{"symbol":"ROM","url":"https://intraalpha.com/companies/ROM","capturedAt":"2026-10-22T16:34:50.373Z","state":"ready","quote":{"symbol":"ROM","last_price":138.84,"prev_close":146.72,"regular_close":138.84,"change":-7.88,"change_pct":-5.3708,"regular_change":-7.88,"regular_change_pct":-5.3708,"extended_change":0,"extended_change_pct":0,"bid":137.81,"ask":137.92,"bid_size":100,"ask_size":200,"volume":31730,"vwap":138.473873,"open":140.86,"high":141.15,"low":136.91,"close":138.84,"trade_count":651,"last_trade_at":"2026-10-22T16:20:51.636639087Z","last_quote_at":"2026-10-22T16:34:49.499351802Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:34:46.452038254-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":null,"portfolio_turnover":0.08,"dividend_yield":0.0002,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:34:49.974712+00:00"},"optionObservedAt":"2026-10-22T16:20:54.525Z","bars":[{"c":144,"h":144,"l":144,"n":7,"o":144,"t":"2026-10-15T13:25:00Z","v":131,"vw":144},{"c":143.5,"h":143.96,"l":143.18,"n":69,"o":143.96,"t":"2026-10-15T13:30:00Z","v":5999,"vw":143.75058},{"c":143.8792,"h":143.8792,"l":143.36,"n":12,"o":143.36,"t":"2026-10-15T13:35:00Z","v":213,"vw":143.6196},{"c":145.2,"h":145.2,"l":144.4923,"n":10,"o":144.4923,"t":"2026-10-15T13:40:00Z","v":1489,"vw":145.036685},{"c":143.905,"h":144.41,"l":143.855,"n":18,"o":144.41,"t":"2026-10-15T13:45:00Z","v":911,"vw":143.993694},{"c":141.93,"h":143.48,"l":141.93,"n":29,"o":143.48,"t":"2026-10-15T13:50:00Z","v":1554,"vw":142.531131},{"c":141.69,"h":141.69,"l":141.69,"n":10,"o":141.69,"t":"2026-10-15T13:55:00Z","v":150,"vw":141.69},{"c":142.5,"h":142.5,"l":142.49,"n":5,"o":142.49,"t":"2026-10-15T14:00:00Z","v":527,"vw":142.498039},{"c":143.65,"h":143.65,"l":143.335,"n":12,"o":143.335,"t":"2026-10-15T14:05:00Z","v":695,"vw":143.390263},{"c":143.67,"h":143.715,"l":143.5328,"n":21,"o":143.6,"t":"2026-10-15T14:20:00Z","v":2249,"vw":143.588276},{"c":143.71,"h":144,"l":143.71,"n":7,"o":144,"t":"2026-10-15T14:25:00Z","v":676,"vw":143.846265},{"c":142.73,"h":143.265,"l":142.73,"n":8,"o":143.265,"t":"2026-10-15T14:35:00Z","v":317,"vw":143.092419},{"c":145.175,"h":145.2,"l":145.175,"n":8,"o":145.2,"t":"2026-10-15T14:40:00Z","v":449,"vw":145.183333},{"c":145.09,"h":145.415,"l":145.09,"n":8,"o":145.41,"t":"2026-10-15T14:45:00Z","v":524,"vw":145.327895},{"c":144.815,"h":145.235,"l":144.815,"n":4,"o":145.235,"t":"2026-10-15T14:50:00Z","v":1144,"vw":144.98},{"c":145.4,"h":145.4,"l":145.4,"n":8,"o":145.4,"t":"2026-10-15T14:55:00Z","v":202,"vw":145.4},{"c":145.42,"h":145.42,"l":145.42,"n":2,"o":145.42,"t":"2026-10-15T15:00:00Z","v":101,"vw":145.42},{"c":145.57,"h":145.59,"l":145.57,"n":13,"o":145.59,"t":"2026-10-15T15:05:00Z","v":947,"vw":145.576325},{"c":146.325,"h":146.465,"l":146.325,"n":3,"o":146.465,"t":"2026-10-15T15:15:00Z","v":468,"vw":146.395},{"c":145.58,"h":145.58,"l":145.58,"n":7,"o":145.58,"t":"2026-10-15T15:30:00Z","v":331,"vw":145.58},{"c":145.5077,"h":145.5077,"l":145.5077,"n":3,"o":145.5077,"t":"2026-10-15T15:40:00Z","v":131,"vw":145.5077},{"c":146.62,"h":146.62,"l":146.62,"n":2,"o":146.62,"t":"2026-10-15T16:05:00Z","v":101,"vw":146.62},{"c":145.48,"h":145.48,"l":145.48,"n":4,"o":145.48,"t":"2026-10-15T16:25:00Z","v":225,"vw":145.48},{"c":146.07,"h":146.07,"l":146.07,"n":3,"o":146.07,"t":"2026-10-15T16:35:00Z","v":107,"vw":146.07},{"c":146,"h":146,"l":146,"n":2,"o":146,"t":"2026-10-15T16:40:00Z","v":101,"vw":146},{"c":146.96,"h":146.96,"l":146.96,"n":1,"o":146.96,"t":"2026-10-15T17:45:00Z","v":1704,"vw":146.96},{"c":146.94,"h":146.94,"l":146.94,"n":1,"o":146.94,"t":"2026-10-15T17:55:00Z","v":100,"vw":146.94},{"c":146.5,"h":146.77,"l":146.3739,"n":11,"o":146.765,"t":"2026-10-15T18:00:00Z","v":1234,"vw":146.570268},{"c":145.39,"h":145.39,"l":145.39,"n":1,"o":145.39,"t":"2026-10-15T18:25:00Z","v":100,"vw":145.39},{"c":145.63,"h":145.63,"l":145.56,"n":4,"o":145.56,"t":"2026-10-15T18:40:00Z","v":202,"vw":145.595},{"c":145.79,"h":145.79,"l":145.79,"n":2,"o":145.79,"t":"2026-10-15T18:45:00Z","v":200,"vw":145.79},{"c":146.53,"h":146.54,"l":146.53,"n":9,"o":146.54,"t":"2026-10-15T19:00:00Z","v":409,"vw":146.534545},{"c":147.69,"h":147.69,"l":147.44,"n":6,"o":147.44,"t":"2026-10-15T19:10:00Z","v":1709,"vw":147.578235},{"c":148.11,"h":148.11,"l":147.95,"n":12,"o":147.965,"t":"2026-10-15T19:30:00Z","v":917,"vw":148.035012},{"c":148.22,"h":148.22,"l":148.22,"n":5,"o":148.22,"t":"2026-10-15T19:40:00Z","v":259,"vw":148.22},{"c":148.2601,"h":148.2601,"l":148.2601,"n":2,"o":148.2601,"t":"2026-10-15T19:45:00Z","v":116,"vw":148.2601},{"c":147.82,"h":147.82,"l":147.82,"n":13,"o":147.82,"t":"2026-10-15T19:50:00Z","v":396,"vw":147.82},{"c":147.96,"h":148.29,"l":147.9,"n":112,"o":148.02,"t":"2026-10-15T19:55:00Z","v":4838,"vw":148.123355},{"c":147.87,"h":147.87,"l":147.87,"n":5,"o":147.87,"t":"2026-10-15T20:00:00Z","v":3697,"vw":147.87},{"c":147.87,"h":147.87,"l":147.87,"n":2,"o":147.87,"t":"2026-10-15T23:55:00Z","v":149,"vw":147.87},{"c":147.5,"h":147.5,"l":147.5,"n":3,"o":147.5,"t":"2026-10-16T12:10:00Z","v":125,"vw":147.5},{"c":146.32,"h":146.94,"l":146.32,"n":12,"o":146.94,"t":"2026-10-16T13:30:00Z","v":409,"vw":146.779378},{"c":144,"h":145.78,"l":144,"n":24,"o":145.78,"t":"2026-10-16T13:35:00Z","v":870,"vw":144.769524},{"c":143.75,"h":144.085,"l":143.75,"n":9,"o":144.085,"t":"2026-10-16T13:50:00Z","v":536,"vw":144.012174},{"c":143.46,"h":143.46,"l":143.46,"n":2,"o":143.46,"t":"2026-10-16T14:10:00Z","v":101,"vw":143.46},{"c":144.95,"h":144.95,"l":144.95,"n":1,"o":144.95,"t":"2026-10-16T14:40:00Z","v":100,"vw":144.95},{"c":145.39,"h":145.39,"l":145.39,"n":2,"o":145.39,"t":"2026-10-16T14:50:00Z","v":280,"vw":145.39},{"c":143,"h":143.1,"l":143,"n":18,"o":143.1,"t":"2026-10-16T15:05:00Z","v":1731,"vw":143.006281},{"c":141.91,"h":141.91,"l":141.91,"n":1,"o":141.91,"t":"2026-10-16T15:20:00Z","v":300,"vw":141.91},{"c":142.6535,"h":142.6535,"l":142.24,"n":2,"o":142.24,"t":"2026-10-16T15:30:00Z","v":550,"vw":142.578318},{"c":142.04,"h":142.04,"l":142.04,"n":3,"o":142.04,"t":"2026-10-16T15:55:00Z","v":171,"vw":142.04},{"c":141.7,"h":141.75,"l":141.7,"n":6,"o":141.75,"t":"2026-10-16T16:00:00Z","v":1106,"vw":141.704545},{"c":141.69,"h":141.69,"l":141.69,"n":6,"o":141.69,"t":"2026-10-16T16:05:00Z","v":156,"vw":141.69},{"c":141.96,"h":141.96,"l":141.79,"n":5,"o":141.79,"t":"2026-10-16T16:10:00Z","v":396,"vw":141.873247},{"c":142.25,"h":142.25,"l":142.1355,"n":4,"o":142.1355,"t":"2026-10-16T16:30:00Z","v":1763,"vw":142.19275},{"c":142.14,"h":142.14,"l":142.14,"n":1,"o":142.14,"t":"2026-10-16T16:35:00Z","v":100,"vw":142.14},{"c":141.93,"h":141.93,"l":141.93,"n":2,"o":141.93,"t":"2026-10-16T16:40:00Z","v":120,"vw":141.93},{"c":141.92,"h":141.92,"l":141.92,"n":3,"o":141.92,"t":"2026-10-16T16:45:00Z","v":110,"vw":141.92},{"c":141.5351,"h":141.5351,"l":141.5351,"n":33,"o":141.5351,"t":"2026-10-16T16:50:00Z","v":362,"vw":141.5351},{"c":140.48,"h":140.645,"l":140.48,"n":23,"o":140.6101,"t":"2026-10-16T17:05:00Z","v":10338,"vw":140.525923},{"c":140.47,"h":140.7221,"l":140.47,"n":17,"o":140.7221,"t":"2026-10-16T17:10:00Z","v":3261,"vw":140.600875},{"c":140,"h":140.12,"l":140,"n":13,"o":140.12,"t":"2026-10-16T17:15:00Z","v":872,"vw":140.01625},{"c":140.415,"h":140.415,"l":140.2383,"n":7,"o":140.2383,"t":"2026-10-16T17:25:00Z","v":611,"vw":140.38555},{"c":140.51,"h":140.51,"l":140.51,"n":5,"o":140.51,"t":"2026-10-16T17:30:00Z","v":1054,"vw":140.51},{"c":140.51,"h":140.54,"l":140.51,"n":2,"o":140.54,"t":"2026-10-16T17:35:00Z","v":400,"vw":140.525},{"c":141.3,"h":141.3,"l":140.68,"n":46,"o":140.68,"t":"2026-10-16T17:40:00Z","v":4540,"vw":141.280245},{"c":139.85,"h":140,"l":139.85,"n":5,"o":140,"t":"2026-10-16T18:00:00Z","v":224,"vw":139.925},{"c":140.05,"h":140.05,"l":140.05,"n":3,"o":140.05,"t":"2026-10-16T18:15:00Z","v":232,"vw":140.05},{"c":139.7,"h":139.7,"l":139.7,"n":3,"o":139.7,"t":"2026-10-16T18:25:00Z","v":145,"vw":139.7},{"c":139.885,"h":139.885,"l":139.885,"n":4,"o":139.885,"t":"2026-10-16T18:30:00Z","v":230,"vw":139.885},{"c":139.67,"h":139.67,"l":139.67,"n":11,"o":139.67,"t":"2026-10-16T18:35:00Z","v":270,"vw":139.67},{"c":138.7587,"h":138.76,"l":138.69,"n":6,"o":138.76,"t":"2026-10-16T18:55:00Z","v":4017,"vw":138.721475},{"c":138.75,"h":138.95,"l":138.75,"n":21,"o":138.95,"t":"2026-10-16T19:00:00Z","v":7801,"vw":138.763475},{"c":138.54,"h":138.54,"l":138.1295,"n":66,"o":138.44,"t":"2026-10-16T19:05:00Z","v":8716,"vw":138.477408},{"c":139.35,"h":139.35,"l":139.27,"n":4,"o":139.27,"t":"2026-10-16T19:10:00Z","v":348,"vw":139.31},{"c":139.06,"h":139.06,"l":138.9901,"n":4,"o":138.9901,"t":"2026-10-16T19:35:00Z","v":212,"vw":139.02505},{"c":139.15,"h":139.15,"l":139.15,"n":2,"o":139.15,"t":"2026-10-16T19:40:00Z","v":108,"vw":139.15},{"c":138.78,"h":138.86,"l":138.78,"n":11,"o":138.86,"t":"2026-10-16T19:45:00Z","v":586,"vw":138.82},{"c":139.27,"h":139.4387,"l":138.93,"n":252,"o":139.29,"t":"2026-10-16T19:50:00Z","v":2964,"vw":139.222335},{"c":139.12,"h":139.31,"l":138.97,"n":60,"o":138.97,"t":"2026-10-16T19:55:00Z","v":1399,"vw":139.105618},{"c":141.74,"h":141.74,"l":141.74,"n":1,"o":141.74,"t":"2026-10-16T23:50:00Z","v":100,"vw":141.74},{"c":144,"h":144,"l":144,"n":3,"o":144,"t":"2026-10-19T13:05:00Z","v":150,"vw":144},{"c":143.55,"h":144,"l":143.29,"n":48,"o":144,"t":"2026-10-19T13:30:00Z","v":1617,"vw":143.827504},{"c":143.8,"h":143.8,"l":143.8,"n":5,"o":143.8,"t":"2026-10-19T13:45:00Z","v":376,"vw":143.8},{"c":142.76,"h":142.76,"l":142.76,"n":2,"o":142.76,"t":"2026-10-19T14:10:00Z","v":125,"vw":142.76},{"c":144.21,"h":144.29,"l":144.21,"n":3,"o":144.29,"t":"2026-10-19T14:25:00Z","v":440,"vw":144.268537},{"c":144.235,"h":144.235,"l":144.235,"n":1,"o":144.235,"t":"2026-10-19T14:30:00Z","v":100,"vw":144.235},{"c":143.84,"h":143.84,"l":143.84,"n":3,"o":143.84,"t":"2026-10-19T14:35:00Z","v":102,"vw":143.84},{"c":145.22,"h":145.22,"l":145.22,"n":2,"o":145.22,"t":"2026-10-19T15:20:00Z","v":107,"vw":145.22},{"c":145.34,"h":145.34,"l":145.34,"n":3,"o":145.34,"t":"2026-10-19T15:30:00Z","v":177,"vw":145.34},{"c":145.63,"h":145.63,"l":145.63,"n":4,"o":145.63,"t":"2026-10-19T15:45:00Z","v":133,"vw":145.63},{"c":144.68,"h":144.68,"l":144.68,"n":2,"o":144.68,"t":"2026-10-19T16:00:00Z","v":101,"vw":144.68},{"c":144.8155,"h":144.8155,"l":144.8155,"n":2,"o":144.8155,"t":"2026-10-19T16:15:00Z","v":101,"vw":144.8155},{"c":144.37,"h":144.37,"l":144.37,"n":1,"o":144.37,"t":"2026-10-19T16:20:00Z","v":117,"vw":144.37},{"c":144.52,"h":144.52,"l":144.52,"n":4,"o":144.52,"t":"2026-10-19T16:25:00Z","v":137,"vw":144.52},{"c":144.1,"h":144.1,"l":144.1,"n":5,"o":144.1,"t":"2026-10-19T16:35:00Z","v":243,"vw":144.1},{"c":144.07,"h":144.07,"l":144.07,"n":2,"o":144.07,"t":"2026-10-19T16:45:00Z","v":105,"vw":144.07},{"c":143.84,"h":143.84,"l":143.84,"n":3,"o":143.84,"t":"2026-10-19T16:50:00Z","v":800,"vw":143.84},{"c":143.74,"h":143.74,"l":143.74,"n":1,"o":143.74,"t":"2026-10-19T16:55:00Z","v":100,"vw":143.74},{"c":143.6242,"h":143.6242,"l":143.6242,"n":2,"o":143.6242,"t":"2026-10-19T17:05:00Z","v":129,"vw":143.6242},{"c":143.54,"h":143.54,"l":143.54,"n":2,"o":143.54,"t":"2026-10-19T17:25:00Z","v":450,"vw":143.54},{"c":143.5,"h":143.5,"l":143.46,"n":5,"o":143.46,"t":"2026-10-19T17:30:00Z","v":1868,"vw":143.497783},{"c":142.93,"h":142.93,"l":142.93,"n":2,"o":142.93,"t":"2026-10-19T17:50:00Z","v":105,"vw":142.93},{"c":143.04,"h":143.04,"l":143.04,"n":1,"o":143.04,"t":"2026-10-19T18:05:00Z","v":125,"vw":143.04},{"c":142.82,"h":142.82,"l":142.82,"n":2,"o":142.82,"t":"2026-10-19T18:35:00Z","v":3970,"vw":142.82},{"c":142.99,"h":142.99,"l":142.96,"n":2,"o":142.96,"t":"2026-10-19T18:40:00Z","v":200,"vw":142.975},{"c":143.08,"h":143.08,"l":143.08,"n":1,"o":143.08,"t":"2026-10-19T19:05:00Z","v":500,"vw":143.08},{"c":143.96,"h":143.96,"l":143.82,"n":5,"o":143.82,"t":"2026-10-19T19:20:00Z","v":252,"vw":143.89},{"c":143.8,"h":143.8,"l":143.8,"n":12,"o":143.8,"t":"2026-10-19T19:25:00Z","v":1007,"vw":143.8},{"c":143.59,"h":143.59,"l":143.59,"n":2,"o":143.59,"t":"2026-10-19T19:30:00Z","v":642,"vw":143.59},{"c":143.86,"h":143.86,"l":143.82,"n":4,"o":143.82,"t":"2026-10-19T19:35:00Z","v":270,"vw":143.84},{"c":142.865,"h":143.11,"l":142.661,"n":298,"o":143.11,"t":"2026-10-19T19:50:00Z","v":4449,"vw":142.750184},{"c":142.74,"h":142.985,"l":142.72,"n":58,"o":142.81,"t":"2026-10-19T19:55:00Z","v":2205,"vw":142.789388},{"c":142.77,"h":142.77,"l":142.77,"n":8,"o":142.77,"t":"2026-10-19T20:00:00Z","v":123,"vw":142.77},{"c":137.787,"h":137.787,"l":137.787,"n":1,"o":137.787,"t":"2026-10-20T12:25:00Z","v":311,"vw":137.787},{"c":140,"h":140.48,"l":140,"n":15,"o":140.48,"t":"2026-10-20T13:30:00Z","v":420,"vw":140.339649},{"c":138.5264,"h":139.05,"l":138.5264,"n":22,"o":139.05,"t":"2026-10-20T13:40:00Z","v":477,"vw":138.704226},{"c":138.5701,"h":138.5701,"l":138,"n":17,"o":138,"t":"2026-10-20T13:45:00Z","v":441,"vw":138.142525},{"c":141.525,"h":141.525,"l":141.525,"n":4,"o":141.525,"t":"2026-10-20T14:00:00Z","v":490,"vw":141.525},{"c":142.22,"h":142.22,"l":142.22,"n":4,"o":142.22,"t":"2026-10-20T14:05:00Z","v":359,"vw":142.22},{"c":142.26,"h":142.26,"l":142.245,"n":8,"o":142.245,"t":"2026-10-20T14:10:00Z","v":742,"vw":142.254081},{"c":143.98,"h":143.98,"l":143.98,"n":1,"o":143.98,"t":"2026-10-20T14:40:00Z","v":100,"vw":143.98},{"c":143.5762,"h":143.76,"l":143.5762,"n":8,"o":143.76,"t":"2026-10-20T14:45:00Z","v":678,"vw":143.682985},{"c":143.7,"h":143.7,"l":143.68,"n":4,"o":143.68,"t":"2026-10-20T14:50:00Z","v":202,"vw":143.69},{"c":143.83,"h":143.83,"l":143.83,"n":1,"o":143.83,"t":"2026-10-20T15:00:00Z","v":100,"vw":143.83},{"c":143.51,"h":143.51,"l":143.51,"n":1,"o":143.51,"t":"2026-10-20T15:05:00Z","v":100,"vw":143.51},{"c":142.99,"h":142.99,"l":142.99,"n":29,"o":142.99,"t":"2026-10-20T15:10:00Z","v":654,"vw":142.99},{"c":142.72,"h":142.72,"l":142.72,"n":1,"o":142.72,"t":"2026-10-20T15:15:00Z","v":100,"vw":142.72},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-20T15:35:00Z","v":100,"vw":142},{"c":143.03,"h":143.03,"l":143.03,"n":2,"o":143.03,"t":"2026-10-20T15:55:00Z","v":301,"vw":143.03},{"c":143.1699,"h":143.1699,"l":143.1699,"n":2,"o":143.1699,"t":"2026-10-20T16:00:00Z","v":1777,"vw":143.1699},{"c":142.34,"h":142.34,"l":142.34,"n":2,"o":142.34,"t":"2026-10-20T16:15:00Z","v":138,"vw":142.34},{"c":142.925,"h":142.925,"l":142.925,"n":2,"o":142.925,"t":"2026-10-20T16:25:00Z","v":101,"vw":142.925},{"c":143.015,"h":143.015,"l":143.015,"n":2,"o":143.015,"t":"2026-10-20T16:30:00Z","v":102,"vw":143.015},{"c":142.22,"h":142.79,"l":142.22,"n":5,"o":142.79,"t":"2026-10-20T16:50:00Z","v":203,"vw":142.505},{"c":142.92,"h":142.92,"l":142.92,"n":1,"o":142.92,"t":"2026-10-20T17:45:00Z","v":200,"vw":142.92},{"c":142.48,"h":142.48,"l":142.48,"n":1,"o":142.48,"t":"2026-10-20T19:15:00Z","v":100,"vw":142.48},{"c":142.3,"h":142.3,"l":142.3,"n":2,"o":142.3,"t":"2026-10-20T19:20:00Z","v":148,"vw":142.3},{"c":142.1051,"h":142.1051,"l":142.1051,"n":1,"o":142.1051,"t":"2026-10-20T19:40:00Z","v":1722,"vw":142.1051},{"c":142.32,"h":142.32,"l":142.24,"n":67,"o":142.24,"t":"2026-10-20T19:50:00Z","v":582,"vw":142.28},{"c":141.84,"h":142.1852,"l":141.8,"n":91,"o":142.1852,"t":"2026-10-20T19:55:00Z","v":2157,"vw":142.011284},{"c":142.13,"h":142.13,"l":142.13,"n":2,"o":142.13,"t":"2026-10-20T20:00:00Z","v":280,"vw":142.13},{"c":145.55,"h":145.55,"l":145.36,"n":26,"o":145.36,"t":"2026-10-21T13:30:00Z","v":720,"vw":145.423333},{"c":145.005,"h":145.005,"l":145.005,"n":1,"o":145.005,"t":"2026-10-21T13:35:00Z","v":600,"vw":145.005},{"c":143.9,"h":144.7,"l":143.9,"n":24,"o":144.7,"t":"2026-10-21T13:40:00Z","v":1082,"vw":144.505112},{"c":143.99,"h":143.99,"l":143.99,"n":1,"o":143.99,"t":"2026-10-21T14:10:00Z","v":1709,"vw":143.99},{"c":143.87,"h":143.87,"l":143.87,"n":3,"o":143.87,"t":"2026-10-21T14:15:00Z","v":142,"vw":143.87},{"c":143.83,"h":143.83,"l":143.83,"n":2,"o":143.83,"t":"2026-10-21T14:20:00Z","v":103,"vw":143.83},{"c":144.7,"h":144.7,"l":144.3,"n":4,"o":144.3,"t":"2026-10-21T14:40:00Z","v":306,"vw":144.566667},{"c":145.55,"h":145.55,"l":145.55,"n":2,"o":145.55,"t":"2026-10-21T15:00:00Z","v":103,"vw":145.55},{"c":145.57,"h":145.57,"l":145.57,"n":11,"o":145.57,"t":"2026-10-21T15:25:00Z","v":431,"vw":145.57},{"c":145.9,"h":145.9,"l":145.9,"n":1,"o":145.9,"t":"2026-10-21T15:30:00Z","v":342,"vw":145.9},{"c":146.4,"h":146.4,"l":146.4,"n":3,"o":146.4,"t":"2026-10-21T16:00:00Z","v":180,"vw":146.4},{"c":146.2064,"h":146.2064,"l":146.2064,"n":1,"o":146.2064,"t":"2026-10-21T16:05:00Z","v":100,"vw":146.2064},{"c":146.23,"h":146.23,"l":146.15,"n":25,"o":146.15,"t":"2026-10-21T16:35:00Z","v":854,"vw":146.19},{"c":146.465,"h":146.91,"l":146.465,"n":11,"o":146.91,"t":"2026-10-21T16:40:00Z","v":998,"vw":146.514444},{"c":146.8395,"h":146.8395,"l":146.785,"n":4,"o":146.785,"t":"2026-10-21T16:55:00Z","v":425,"vw":146.808617},{"c":146.86,"h":146.86,"l":146.86,"n":19,"o":146.86,"t":"2026-10-21T17:00:00Z","v":478,"vw":146.86},{"c":147.02,"h":147.02,"l":147.02,"n":2,"o":147.02,"t":"2026-10-21T17:05:00Z","v":571,"vw":147.02},{"c":147.15,"h":147.17,"l":147.15,"n":5,"o":147.17,"t":"2026-10-21T17:10:00Z","v":470,"vw":147.155089},{"c":147.425,"h":147.425,"l":147.425,"n":2,"o":147.425,"t":"2026-10-21T17:15:00Z","v":104,"vw":147.425},{"c":146.99,"h":146.99,"l":146.99,"n":1,"o":146.99,"t":"2026-10-21T17:30:00Z","v":100,"vw":146.99},{"c":146.93,"h":146.93,"l":146.93,"n":1,"o":146.93,"t":"2026-10-21T17:35:00Z","v":800,"vw":146.93},{"c":146.89,"h":146.89,"l":146.89,"n":7,"o":146.89,"t":"2026-10-21T17:45:00Z","v":206,"vw":146.89},{"c":146.8911,"h":146.8911,"l":146.8911,"n":2,"o":146.8911,"t":"2026-10-21T17:55:00Z","v":325,"vw":146.8911},{"c":147.16,"h":147.16,"l":147.16,"n":1,"o":147.16,"t":"2026-10-21T18:30:00Z","v":401,"vw":147.16},{"c":146.29,"h":146.29,"l":146.29,"n":9,"o":146.29,"t":"2026-10-21T19:20:00Z","v":330,"vw":146.29},{"c":146.645,"h":146.645,"l":146.645,"n":4,"o":146.645,"t":"2026-10-21T19:40:00Z","v":816,"vw":146.645},{"c":146.79,"h":146.79,"l":146.79,"n":18,"o":146.79,"t":"2026-10-21T19:45:00Z","v":458,"vw":146.79},{"c":146.7885,"h":146.8343,"l":146.77,"n":73,"o":146.8343,"t":"2026-10-21T19:50:00Z","v":1111,"vw":146.7909},{"c":146.77,"h":146.91,"l":146.68,"n":90,"o":146.91,"t":"2026-10-21T19:55:00Z","v":3167,"vw":146.823812},{"c":146.72,"h":146.72,"l":146.72,"n":8,"o":146.72,"t":"2026-10-21T20:00:00Z","v":113,"vw":146.72},{"c":140.86,"h":140.86,"l":140.86,"n":26,"o":140.86,"t":"2026-10-22T13:30:00Z","v":1545,"vw":140.86},{"c":141,"h":141,"l":141,"n":3,"o":141,"t":"2026-10-22T13:40:00Z","v":136,"vw":141},{"c":141,"h":141.15,"l":140.81,"n":61,"o":141.15,"t":"2026-10-22T13:45:00Z","v":4149,"vw":140.995625},{"c":140.8,"h":140.85,"l":140.8,"n":6,"o":140.85,"t":"2026-10-22T14:05:00Z","v":219,"vw":140.825},{"c":140,"h":140,"l":140,"n":7,"o":140,"t":"2026-10-22T14:10:00Z","v":128,"vw":140},{"c":139.75,"h":139.75,"l":139.75,"n":6,"o":139.75,"t":"2026-10-22T14:15:00Z","v":1030,"vw":139.75},{"c":139,"h":139,"l":139,"n":19,"o":139,"t":"2026-10-22T14:20:00Z","v":2454,"vw":139},{"c":138.4,"h":138.4,"l":138.4,"n":3,"o":138.4,"t":"2026-10-22T14:25:00Z","v":200,"vw":138.4},{"c":138.0101,"h":138.0101,"l":137.985,"n":33,"o":138,"t":"2026-10-22T14:30:00Z","v":3583,"vw":137.99142},{"c":137.25,"h":137.25,"l":137.25,"n":1,"o":137.25,"t":"2026-10-22T14:45:00Z","v":1000,"vw":137.25},{"c":137.31,"h":137.33,"l":137.31,"n":7,"o":137.33,"t":"2026-10-22T14:50:00Z","v":1101,"vw":137.312},{"c":137.375,"h":137.375,"l":137.365,"n":8,"o":137.365,"t":"2026-10-22T14:55:00Z","v":325,"vw":137.368333},{"c":137.6425,"h":137.6425,"l":137.6425,"n":3,"o":137.6425,"t":"2026-10-22T15:05:00Z","v":183,"vw":137.6425},{"c":137.26,"h":137.27,"l":137.19,"n":13,"o":137.19,"t":"2026-10-22T15:10:00Z","v":1068,"vw":137.249454},{"c":137.9099,"h":137.91,"l":137.2388,"n":25,"o":137.2388,"t":"2026-10-22T15:15:00Z","v":5814,"vw":137.57438},{"c":137.98,"h":137.98,"l":137.98,"n":2,"o":137.98,"t":"2026-10-22T15:20:00Z","v":206,"vw":137.98},{"c":137.25,"h":137.25,"l":137.25,"n":36,"o":137.25,"t":"2026-10-22T15:30:00Z","v":2175,"vw":137.25},{"c":137.24,"h":137.24,"l":136.91,"n":60,"o":137.24,"t":"2026-10-22T15:40:00Z","v":1460,"vw":137.181096},{"c":137.55,"h":137.55,"l":137.55,"n":2,"o":137.55,"t":"2026-10-22T15:50:00Z","v":993,"vw":137.55},{"c":137.995,"h":138.01,"l":137.995,"n":4,"o":138.01,"t":"2026-10-22T15:55:00Z","v":1117,"vw":138.006364},{"c":138.55,"h":138.55,"l":138.55,"n":2,"o":138.55,"t":"2026-10-22T16:05:00Z","v":101,"vw":138.55},{"c":138.84,"h":138.84,"l":138.84,"n":4,"o":138.84,"t":"2026-10-22T16:20:00Z","v":221,"vw":138.84}],"history":[{"c":70.59,"h":70.59,"l":69.23,"n":508,"o":69.23,"t":"2024-10-21T04:00:00Z","v":30825,"vw":69.854555},{"c":70.44,"h":70.69,"l":69.7,"n":302,"o":69.76,"t":"2024-10-22T04:00:00Z","v":12259,"vw":70.256682},{"c":68.36,"h":69.99,"l":67.31,"n":506,"o":69.73,"t":"2024-10-23T04:00:00Z","v":27669,"vw":67.862731},{"c":68.72,"h":69.08,"l":68,"n":320,"o":68.9,"t":"2024-10-24T04:00:00Z","v":12739,"vw":68.65651},{"c":69.51,"h":70.9096,"l":69.3701,"n":437,"o":69.42,"t":"2024-10-25T04:00:00Z","v":17147,"vw":70.212156},{"c":69.45,"h":70.34,"l":69.35,"n":370,"o":70.34,"t":"2024-10-28T04:00:00Z","v":17742,"vw":69.782567},{"c":71.16,"h":71.54,"l":69.4,"n":373,"o":69.61,"t":"2024-10-29T04:00:00Z","v":15461,"vw":70.642069},{"c":68.99,"h":70.1,"l":68.95,"n":439,"o":69.75,"t":"2024-10-30T04:00:00Z","v":28079,"vw":69.693513},{"c":64.71,"h":67.4999,"l":64.495,"n":956,"o":67.31,"t":"2024-10-31T04:00:00Z","v":70312,"vw":65.177794},{"c":65.47,"h":66.26,"l":64.51,"n":698,"o":64.51,"t":"2024-11-01T04:00:00Z","v":131353,"vw":65.710117},{"c":65.3,"h":66.056,"l":64.81,"n":502,"o":65.49,"t":"2024-11-04T05:00:00Z","v":37336,"vw":65.689543},{"c":67.14,"h":67.2045,"l":65.75,"n":387,"o":65.75,"t":"2024-11-05T05:00:00Z","v":29196,"vw":66.933648},{"c":70.94,"h":71.21,"l":69.5,"n":665,"o":69.82,"t":"2024-11-06T05:00:00Z","v":69595,"vw":70.012401},{"c":73.54,"h":73.54,"l":71.95,"n":843,"o":71.95,"t":"2024-11-07T05:00:00Z","v":52911,"vw":73.032104},{"c":73.18,"h":73.58,"l":72.71,"n":524,"o":73.1,"t":"2024-11-08T05:00:00Z","v":40526,"vw":73.12876},{"c":72.38,"h":73.18,"l":71.55,"n":520,"o":73.11,"t":"2024-11-11T05:00:00Z","v":33686,"vw":72.481419},{"c":72.5,"h":72.7499,"l":71.901,"n":561,"o":72.27,"t":"2024-11-12T05:00:00Z","v":33348,"vw":72.430103},{"c":72.08,"h":72.97,"l":71.8,"n":391,"o":72.18,"t":"2024-11-13T05:00:00Z","v":27443,"vw":72.439244},{"c":71.53,"h":72.15,"l":71.29,"n":321,"o":72.15,"t":"2024-11-14T05:00:00Z","v":19083,"vw":71.758338},{"c":67.96,"h":69.77,"l":67.5386,"n":619,"o":69.77,"t":"2024-11-15T05:00:00Z","v":24409,"vw":68.700214},{"c":68.41,"h":68.86,"l":67.5,"n":424,"o":67.92,"t":"2024-11-18T05:00:00Z","v":16846,"vw":68.348359},{"c":69.48,"h":69.57,"l":67.6978,"n":402,"o":67.6978,"t":"2024-11-19T05:00:00Z","v":34413,"vw":68.782678},{"c":69.29,"h":69.5,"l":67.61,"n":442,"o":69.5,"t":"2024-11-20T05:00:00Z","v":26710,"vw":68.752661},{"c":70.74,"h":71.35,"l":68.65,"n":389,"o":70.13,"t":"2024-11-21T05:00:00Z","v":30243,"vw":70.69549},{"c":70.81,"h":70.9654,"l":69.975,"n":329,"o":70.73,"t":"2024-11-22T05:00:00Z","v":19317,"vw":70.511927},{"c":70.69,"h":72,"l":70.17,"n":544,"o":71.68,"t":"2024-11-25T05:00:00Z","v":45291,"vw":70.774287},{"c":71.51,"h":71.62,"l":70.93,"n":314,"o":71.45,"t":"2024-11-26T05:00:00Z","v":18918,"vw":71.220275},{"c":69.56,"h":69.9989,"l":68.34,"n":337,"o":69.9989,"t":"2024-11-27T05:00:00Z","v":17953,"vw":69.255525},{"c":70.77,"h":71.02,"l":69.73,"n":231,"o":69.73,"t":"2024-11-29T05:00:00Z","v":12298,"vw":70.835603},{"c":72.11,"h":72.61,"l":70.7,"n":428,"o":70.7,"t":"2024-12-02T05:00:00Z","v":29057,"vw":72.092053},{"c":72.64,"h":72.64,"l":71.3128,"n":304,"o":71.46,"t":"2024-12-03T05:00:00Z","v":64654,"vw":72.115974},{"c":75.32,"h":75.32,"l":74.18,"n":697,"o":74.61,"t":"2024-12-04T05:00:00Z","v":51881,"vw":74.710538},{"c":74.41,"h":75.09,"l":74.27,"n":491,"o":75.08,"t":"2024-12-05T05:00:00Z","v":28551,"vw":74.558731},{"c":74.93,"h":75.6099,"l":74.63,"n":388,"o":74.63,"t":"2024-12-06T05:00:00Z","v":19785,"vw":75.267937},{"c":74.02,"h":74.7806,"l":73.7,"n":453,"o":74.72,"t":"2024-12-09T05:00:00Z","v":32791,"vw":74.26347},{"c":72.05,"h":73.8999,"l":71.59,"n":391,"o":73.71,"t":"2024-12-10T05:00:00Z","v":30345,"vw":72.650058},{"c":74.12,"h":74.4491,"l":72.85,"n":404,"o":73.09,"t":"2024-12-11T05:00:00Z","v":34450,"vw":73.956738},{"c":73.24,"h":73.6,"l":72.8613,"n":336,"o":73,"t":"2024-12-12T05:00:00Z","v":49824,"vw":73.360369},{"c":73.85,"h":75.0688,"l":72.75,"n":401,"o":74.6,"t":"2024-12-13T05:00:00Z","v":25423,"vw":73.954748},{"c":75.3,"h":75.35,"l":73.98,"n":381,"o":74,"t":"2024-12-16T05:00:00Z","v":16808,"vw":74.724344},{"c":74.39,"h":74.84,"l":73.76,"n":292,"o":74.02,"t":"2024-12-17T05:00:00Z","v":20887,"vw":74.417579},{"c":69.42,"h":75.1599,"l":69.42,"n":619,"o":74.6,"t":"2024-12-18T05:00:00Z","v":50823,"vw":72.802355},{"c":69.51,"h":71.414,"l":69.51,"n":644,"o":70.98,"t":"2024-12-19T05:00:00Z","v":58178,"vw":70.499604},{"c":71.67,"h":72.675,"l":68.36,"n":528,"o":68.63,"t":"2024-12-20T05:00:00Z","v":20400,"vw":71.006149},{"c":73.08,"h":73.14,"l":71.57,"n":366,"o":72.04,"t":"2024-12-23T05:00:00Z","v":23810,"vw":72.327232},{"c":74.58,"h":74.58,"l":73.53,"n":339,"o":73.53,"t":"2024-12-24T05:00:00Z","v":19552,"vw":74.022162},{"c":74.76,"h":75.1798,"l":74.14,"n":272,"o":74.14,"t":"2024-12-26T05:00:00Z","v":13964,"vw":74.680821},{"c":72.83,"h":74.32,"l":71.3126,"n":416,"o":74.32,"t":"2024-12-27T05:00:00Z","v":32567,"vw":72.868742},{"c":70.78,"h":71.93,"l":69.69,"n":505,"o":70.49,"t":"2024-12-30T05:00:00Z","v":33595,"vw":70.861935},{"c":69.73,"h":71.3,"l":69.314,"n":420,"o":71.3,"t":"2024-12-31T05:00:00Z","v":29810,"vw":70.249389},{"c":69.26,"h":71.15,"l":68.058,"n":619,"o":70.52,"t":"2025-01-02T05:00:00Z","v":72886,"vw":69.443573},{"c":71.49,"h":71.71,"l":69.96,"n":327,"o":69.96,"t":"2025-01-03T05:00:00Z","v":64488,"vw":71.53608},{"c":73.26,"h":74.75,"l":72.91,"n":686,"o":72.92,"t":"2025-01-06T05:00:00Z","v":55085,"vw":73.879042},{"c":70.36,"h":73.99,"l":69.92,"n":665,"o":73.99,"t":"2025-01-07T05:00:00Z","v":42096,"vw":70.991024},{"c":70.39,"h":70.73,"l":69.14,"n":404,"o":70.73,"t":"2025-01-08T05:00:00Z","v":27908,"vw":70.019279},{"c":67.33,"h":68.74,"l":66.46,"n":610,"o":68.74,"t":"2025-01-10T05:00:00Z","v":79129,"vw":67.496712},{"c":66.24,"h":66.32,"l":64.76,"n":627,"o":65,"t":"2025-01-13T05:00:00Z","v":47998,"vw":65.456607},{"c":66.6,"h":67.54,"l":65.59,"n":333,"o":67.38,"t":"2025-01-14T05:00:00Z","v":14945,"vw":66.602774},{"c":69.18,"h":69.6482,"l":68.37,"n":383,"o":68.47,"t":"2025-01-15T05:00:00Z","v":24963,"vw":69.103494},{"c":68.13,"h":70.21,"l":68.11,"n":290,"o":70.21,"t":"2025-01-16T05:00:00Z","v":12292,"vw":69.034247},{"c":70.2,"h":70.98,"l":69.78,"n":439,"o":70.98,"t":"2025-01-17T05:00:00Z","v":21772,"vw":70.380446},{"c":71.47,"h":71.72,"l":69.7801,"n":519,"o":70.69,"t":"2025-01-21T05:00:00Z","v":49450,"vw":71.08797},{"c":74.62,"h":74.9171,"l":73.3,"n":521,"o":73.3,"t":"2025-01-22T05:00:00Z","v":24953,"vw":74.482755},{"c":74.94,"h":74.94,"l":73.38,"n":383,"o":73.59,"t":"2025-01-23T05:00:00Z","v":28531,"vw":74.253648},{"c":73.29,"h":75.08,"l":72.8101,"n":479,"o":75.03,"t":"2025-01-24T05:00:00Z","v":34079,"vw":74.409523},{"c":66.18,"h":68.09,"l":65.03,"n":1319,"o":66.88,"t":"2025-01-27T05:00:00Z","v":81396,"vw":66.625174},{"c":69.51,"h":69.785,"l":65.6311,"n":577,"o":67.05,"t":"2025-01-28T05:00:00Z","v":44367,"vw":68.350976},{"c":68.48,"h":69.32,"l":67.21,"n":499,"o":69.32,"t":"2025-01-29T05:00:00Z","v":37568,"vw":68.08556},{"c":68.66,"h":68.97,"l":67.5,"n":413,"o":68.01,"t":"2025-01-30T05:00:00Z","v":33785,"vw":68.242008},{"c":67.75,"h":70.675,"l":67.51,"n":575,"o":69.87,"t":"2025-01-31T05:00:00Z","v":49530,"vw":69.236772},{"c":65.97,"h":66.74,"l":64.18,"n":985,"o":64.77,"t":"2025-02-03T05:00:00Z","v":63532,"vw":65.492971},{"c":67.89,"h":68.1,"l":66.555,"n":376,"o":66.56,"t":"2025-02-04T05:00:00Z","v":24721,"vw":67.56208},{"c":69.84,"h":69.84,"l":67.66,"n":549,"o":67.99,"t":"2025-02-05T05:00:00Z","v":37842,"vw":68.951667},{"c":70.16,"h":70.34,"l":69.24,"n":609,"o":69.75,"t":"2025-02-06T05:00:00Z","v":48278,"vw":69.87946},{"c":68.91,"h":71.362,"l":68.55,"n":683,"o":70.939,"t":"2025-02-07T05:00:00Z","v":47943,"vw":69.754545},{"c":70.91,"h":71.18,"l":70,"n":442,"o":70,"t":"2025-02-10T05:00:00Z","v":21411,"vw":70.889768},{"c":70.94,"h":71.5,"l":70.09,"n":836,"o":70.09,"t":"2025-02-11T05:00:00Z","v":50974,"vw":71.052661},{"c":70.67,"h":70.8,"l":68.98,"n":587,"o":68.98,"t":"2025-02-12T05:00:00Z","v":50330,"vw":70.387376},{"c":72.63,"h":72.7328,"l":70.78,"n":688,"o":70.94,"t":"2025-02-13T05:00:00Z","v":69494,"vw":71.821533},{"c":73.05,"h":73.1501,"l":72.28,"n":518,"o":72.49,"t":"2025-02-14T05:00:00Z","v":42451,"vw":72.749591},{"c":74.4,"h":74.4,"l":73.2191,"n":754,"o":73.66,"t":"2025-02-18T05:00:00Z","v":64529,"vw":73.971246},{"c":74.46,"h":74.972,"l":73.31,"n":526,"o":74.38,"t":"2025-02-19T05:00:00Z","v":57596,"vw":74.32777},{"c":73.93,"h":74.43,"l":72.44,"n":461,"o":74.43,"t":"2025-02-20T05:00:00Z","v":33041,"vw":73.496052},{"c":69.9499,"h":74.02,"l":69.88,"n":688,"o":74.02,"t":"2025-02-21T05:00:00Z","v":51715,"vw":71.662661},{"c":67.91,"h":70.69,"l":67.855,"n":670,"o":70.49,"t":"2025-02-24T05:00:00Z","v":54891,"vw":69.348154},{"c":66.04,"h":67.52,"l":65.205,"n":1006,"o":67.5,"t":"2025-02-25T05:00:00Z","v":105461,"vw":66.518307},{"c":67.44,"h":68.72,"l":66.59,"n":598,"o":67.37,"t":"2025-02-26T05:00:00Z","v":59292,"vw":67.652886},{"c":62.57,"h":68.37,"l":62.52,"n":959,"o":68.37,"t":"2025-02-27T05:00:00Z","v":75501,"vw":64.580171},{"c":64.2,"h":64.33,"l":60.98,"n":1026,"o":62.01,"t":"2025-02-28T05:00:00Z","v":67056,"vw":62.509774},{"c":60.3,"h":65.07,"l":59.57,"n":1130,"o":64.76,"t":"2025-03-03T05:00:00Z","v":88857,"vw":62.016676},{"c":60.23,"h":62.27,"l":57.995,"n":1413,"o":59.33,"t":"2025-03-04T05:00:00Z","v":97066,"vw":59.623733},{"c":61.88,"h":62.24,"l":59.16,"n":1143,"o":60.62,"t":"2025-03-05T05:00:00Z","v":82852,"vw":60.887713},{"c":58.51,"h":61.18,"l":58.015,"n":1189,"o":59.42,"t":"2025-03-06T05:00:00Z","v":63631,"vw":59.290974},{"c":60.07,"h":60.38,"l":56.95,"n":814,"o":58.2,"t":"2025-03-07T05:00:00Z","v":55459,"vw":59.232215},{"c":55.03,"h":57.77,"l":54.1,"n":1660,"o":57.71,"t":"2025-03-10T04:00:00Z","v":114764,"vw":55.458377},{"c":54.54,"h":56.31,"l":53.57,"n":972,"o":54.42,"t":"2025-03-11T04:00:00Z","v":102285,"vw":54.621986},{"c":56.23,"h":57.24,"l":55.15,"n":927,"o":56.37,"t":"2025-03-12T04:00:00Z","v":88620,"vw":56.450278},{"c":54.14,"h":55.96,"l":53.7296,"n":878,"o":55.88,"t":"2025-03-13T04:00:00Z","v":64358,"vw":54.678081},{"c":57.27,"h":57.46,"l":55.53,"n":887,"o":55.53,"t":"2025-03-14T04:00:00Z","v":66672,"vw":56.938855},{"c":58.155,"h":58.915,"l":56.98,"n":595,"o":57.27,"t":"2025-03-17T04:00:00Z","v":55465,"vw":57.942666},{"c":56.41,"h":57.26,"l":56.02,"n":758,"o":57.26,"t":"2025-03-18T04:00:00Z","v":59269,"vw":56.578005},{"c":57.84,"h":58.7,"l":56.52,"n":482,"o":57.09,"t":"2025-03-19T04:00:00Z","v":36194,"vw":57.445639},{"c":57.01,"h":58.21,"l":56.44,"n":524,"o":56.6,"t":"2025-03-20T04:00:00Z","v":38410,"vw":57.304646},{"c":57.33,"h":57.34,"l":55.22,"n":596,"o":55.7133,"t":"2025-03-21T04:00:00Z","v":36324,"vw":56.106469},{"c":59.45,"h":59.71,"l":58.93,"n":623,"o":59.18,"t":"2025-03-24T04:00:00Z","v":63803,"vw":59.395084},{"c":59.88,"h":59.9101,"l":59.3838,"n":413,"o":59.53,"t":"2025-03-25T04:00:00Z","v":36427,"vw":59.685493},{"c":57.18,"h":59.68,"l":56.7,"n":458,"o":59.55,"t":"2025-03-26T04:00:00Z","v":33223,"vw":58.194067},{"c":56.05,"h":56.9,"l":55.515,"n":577,"o":56.32,"t":"2025-03-27T04:00:00Z","v":67744,"vw":56.375368},{"c":53.2,"h":55.87,"l":52.98,"n":910,"o":55.6414,"t":"2025-03-28T04:00:00Z","v":90641,"vw":53.560315},{"c":53.43,"h":53.56,"l":50.42,"n":1052,"o":51.39,"t":"2025-03-31T04:00:00Z","v":109107,"vw":52.012936},{"c":54.12,"h":54.18,"l":52.21,"n":789,"o":52.765,"t":"2025-04-01T04:00:00Z","v":57764,"vw":53.559603},{"c":54.87,"h":55.75,"l":52.5,"n":729,"o":52.5,"t":"2025-04-02T04:00:00Z","v":49325,"vw":54.559366},{"c":47.49,"h":50.0534,"l":47.36,"n":1931,"o":49.85,"t":"2025-04-03T04:00:00Z","v":147281,"vw":48.527428},{"c":41.15,"h":44.8799,"l":41.11,"n":3046,"o":44.29,"t":"2025-04-04T04:00:00Z","v":299847,"vw":42.864717},{"c":41.6,"h":45.42,"l":36.679,"n":2455,"o":37.73,"t":"2025-04-07T04:00:00Z","v":245303,"vw":40.722237},{"c":39.98,"h":45.79,"l":38.53,"n":1980,"o":44.8,"t":"2025-04-08T04:00:00Z","v":197293,"vw":41.367773},{"c":50.58,"h":51.09,"l":40.07,"n":2786,"o":40.07,"t":"2025-04-09T04:00:00Z","v":271269,"vw":46.06121},{"c":46.09,"h":47.5499,"l":42.78,"n":1501,"o":47.42,"t":"2025-04-10T04:00:00Z","v":135507,"vw":46.361632},{"c":47.84,"h":47.95,"l":44.92,"n":900,"o":45.39,"t":"2025-04-11T04:00:00Z","v":43608,"vw":46.745888},{"c":48.59,"h":50.791,"l":47.95,"n":1141,"o":50.78,"t":"2025-04-14T04:00:00Z","v":100931,"vw":49.515482},{"c":49.02,"h":49.6919,"l":48.535,"n":658,"o":48.74,"t":"2025-04-15T04:00:00Z","v":34090,"vw":49.123168},{"c":45.64,"h":47.34,"l":43.93,"n":1059,"o":46.3,"t":"2025-04-16T04:00:00Z","v":76241,"vw":45.807142},{"c":45.02,"h":46.17,"l":44.885,"n":493,"o":46.17,"t":"2025-04-17T04:00:00Z","v":26931,"vw":45.419147},{"c":42.71,"h":43.8,"l":41.51,"n":1016,"o":43.61,"t":"2025-04-21T04:00:00Z","v":86311,"vw":42.113918},{"c":44.68,"h":45.2085,"l":43.39,"n":1041,"o":43.8,"t":"2025-04-22T04:00:00Z","v":86005,"vw":44.483775},{"c":47.21,"h":49.06,"l":47.0804,"n":1322,"o":48.2,"t":"2025-04-23T04:00:00Z","v":144615,"vw":48.180306},{"c":50.95,"h":50.95,"l":48.25,"n":1132,"o":48.34,"t":"2025-04-24T04:00:00Z","v":143839,"vw":50.311488},{"c":52.4,"h":52.5533,"l":50.47,"n":1033,"o":50.67,"t":"2025-04-25T04:00:00Z","v":122776,"vw":51.73375},{"c":52.23,"h":52.6158,"l":50.67,"n":628,"o":52.16,"t":"2025-04-28T04:00:00Z","v":45596,"vw":51.581472},{"c":52.73,"h":53.1155,"l":51.92,"n":764,"o":51.94,"t":"2025-04-29T04:00:00Z","v":54813,"vw":52.761405},{"c":53.12,"h":53.48,"l":50.114,"n":1021,"o":50.67,"t":"2025-04-30T04:00:00Z","v":99656,"vw":52.18393},{"c":54.71,"h":56.427,"l":54.62,"n":862,"o":55.34,"t":"2025-05-01T04:00:00Z","v":68353,"vw":55.705524},{"c":56.49,"h":56.9492,"l":55.6476,"n":876,"o":55.905,"t":"2025-05-02T04:00:00Z","v":74009,"vw":56.457574},{"c":55.87,"h":56.59,"l":55.51,"n":527,"o":55.51,"t":"2025-05-05T04:00:00Z","v":53123,"vw":56.129459},{"c":54.84,"h":55.6125,"l":53.8101,"n":487,"o":54.21,"t":"2025-05-06T04:00:00Z","v":37160,"vw":54.854365},{"c":56.03,"h":56.43,"l":54.24,"n":733,"o":54.87,"t":"2025-05-07T04:00:00Z","v":60102,"vw":55.321396},{"c":57.02,"h":58.089,"l":56.29,"n":638,"o":56.96,"t":"2025-05-08T04:00:00Z","v":57690,"vw":57.508364},{"c":56.97,"h":57.53,"l":56.37,"n":645,"o":57.51,"t":"2025-05-09T04:00:00Z","v":53032,"vw":56.954609},{"c":62.21,"h":62.21,"l":60.56,"n":1556,"o":61.48,"t":"2025-05-12T04:00:00Z","v":169907,"vw":61.310956},{"c":64.75,"h":65.2,"l":62.53,"n":1769,"o":62.53,"t":"2025-05-13T04:00:00Z","v":134739,"vw":64.389139},{"c":65.63,"h":66.08,"l":64.91,"n":1205,"o":65.49,"t":"2025-05-14T04:00:00Z","v":105601,"vw":65.48746},{"c":65.81,"h":66.54,"l":64.84,"n":528,"o":64.9,"t":"2025-05-15T04:00:00Z","v":27947,"vw":65.834986},{"c":65.99,"h":66.34,"l":65.07,"n":861,"o":66.34,"t":"2025-05-16T04:00:00Z","v":71458,"vw":65.642484},{"c":65.81,"h":66.12,"l":64.24,"n":1737,"o":64.37,"t":"2025-05-19T04:00:00Z","v":168423,"vw":65.426594},{"c":65.37,"h":65.37,"l":64.4699,"n":586,"o":65.22,"t":"2025-05-20T04:00:00Z","v":27958,"vw":65.023794},{"c":62.94,"h":65.895,"l":62.51,"n":1122,"o":64.07,"t":"2025-05-21T04:00:00Z","v":67724,"vw":64.035279},{"c":62.95,"h":64.01,"l":62.71,"n":632,"o":62.76,"t":"2025-05-22T04:00:00Z","v":64559,"vw":63.060692},{"c":61.49,"h":62.24,"l":60.541,"n":1190,"o":60.84,"t":"2025-05-23T04:00:00Z","v":121928,"vw":61.494339},{"c":64.37,"h":64.55,"l":63.12,"n":812,"o":63.45,"t":"2025-05-27T04:00:00Z","v":56160,"vw":63.904539},{"c":63.79,"h":65.05,"l":63.7,"n":531,"o":64.5,"t":"2025-05-28T04:00:00Z","v":43595,"vw":64.437119},{"c":64.06,"h":65.88,"l":63.51,"n":1072,"o":65.88,"t":"2025-05-29T04:00:00Z","v":80947,"vw":64.259347},{"c":63.65,"h":63.98,"l":61.71,"n":1290,"o":63.86,"t":"2025-05-30T04:00:00Z","v":94659,"vw":62.805306},{"c":64.79,"h":64.79,"l":63.18,"n":1952,"o":63.18,"t":"2025-06-02T04:00:00Z","v":91034,"vw":64.1192},{"c":66.66,"h":66.73,"l":64.79,"n":751,"o":64.79,"t":"2025-06-03T04:00:00Z","v":44610,"vw":66.26679},{"c":66.79,"h":67.1878,"l":66.255,"n":785,"o":66.91,"t":"2025-06-04T04:00:00Z","v":43340,"vw":66.953986},{"c":66.39,"h":68.395,"l":65.9786,"n":2007,"o":67.23,"t":"2025-06-05T04:00:00Z","v":161984,"vw":67.148015},{"c":67.71,"h":68.3,"l":67.375,"n":1547,"o":67.89,"t":"2025-06-06T04:00:00Z","v":77277,"vw":67.936321},{"c":68.38,"h":69.16,"l":68.13,"n":906,"o":68.24,"t":"2025-06-09T04:00:00Z","v":52821,"vw":68.521547},{"c":69.13,"h":69.23,"l":68.03,"n":817,"o":68.31,"t":"2025-06-10T04:00:00Z","v":68942,"vw":68.644315},{"c":68.77,"h":69.93,"l":68.3,"n":943,"o":69.45,"t":"2025-06-11T04:00:00Z","v":63482,"vw":68.776782},{"c":70.11,"h":70.35,"l":68.7,"n":749,"o":68.7,"t":"2025-06-12T04:00:00Z","v":52352,"vw":69.849967},{"c":67.97,"h":69.291,"l":67.59,"n":1187,"o":68.36,"t":"2025-06-13T04:00:00Z","v":96855,"vw":68.267494},{"c":70.23,"h":70.5599,"l":68.9,"n":1451,"o":68.97,"t":"2025-06-16T04:00:00Z","v":107608,"vw":70.158953},{"c":69.22,"h":70.59,"l":68.93,"n":740,"o":69.45,"t":"2025-06-17T04:00:00Z","v":49927,"vw":69.688713},{"c":69.39,"h":70.18,"l":68.7806,"n":713,"o":69.4,"t":"2025-06-18T04:00:00Z","v":47587,"vw":69.532486},{"c":68.69,"h":70.2793,"l":68.1,"n":729,"o":70.01,"t":"2025-06-20T04:00:00Z","v":38662,"vw":68.944945},{"c":70.33,"h":70.37,"l":68,"n":740,"o":68.69,"t":"2025-06-23T04:00:00Z","v":75135,"vw":69.240599},{"c":72.84,"h":72.94,"l":71.64,"n":1228,"o":71.78,"t":"2025-06-24T04:00:00Z","v":78801,"vw":72.380086},{"c":73.9,"h":74.079,"l":73.44,"n":623,"o":73.57,"t":"2025-06-25T04:00:00Z","v":35962,"vw":73.702384},{"c":74.83,"h":75.06,"l":73.975,"n":876,"o":74.52,"t":"2025-06-26T04:00:00Z","v":63216,"vw":74.788789},{"c":74.59,"h":75.71,"l":74.0405,"n":839,"o":75.21,"t":"2025-06-27T04:00:00Z","v":46503,"vw":74.879177},{"c":76.11,"h":76.475,"l":75.28,"n":1836,"o":75.76,"t":"2025-06-30T04:00:00Z","v":232268,"vw":75.509658},{"c":74.72,"h":75.9,"l":73.75,"n":772,"o":75.82,"t":"2025-07-01T04:00:00Z","v":54265,"vw":75.088563},{"c":76.3,"h":76.3781,"l":74.3122,"n":766,"o":74.34,"t":"2025-07-02T04:00:00Z","v":53602,"vw":75.812598},{"c":78.21,"h":78.7099,"l":76.99,"n":801,"o":77,"t":"2025-07-03T04:00:00Z","v":138727,"vw":78.11684},{"c":76.97,"h":78,"l":76.29,"n":883,"o":77.45,"t":"2025-07-07T04:00:00Z","v":47236,"vw":77.238334},{"c":77.76,"h":78.02,"l":77.18,"n":558,"o":77.79,"t":"2025-07-08T04:00:00Z","v":33042,"vw":77.695967},{"c":78.7,"h":79.2256,"l":77.6101,"n":819,"o":78.35,"t":"2025-07-09T04:00:00Z","v":61742,"vw":78.140503},{"c":78.15,"h":79.23,"l":77.81,"n":518,"o":79.23,"t":"2025-07-10T04:00:00Z","v":18364,"vw":78.332983},{"c":77.41,"h":78.27,"l":77.265,"n":524,"o":77.44,"t":"2025-07-11T04:00:00Z","v":28601,"vw":77.833836},{"c":77.3,"h":77.63,"l":75.9,"n":592,"o":77.21,"t":"2025-07-14T04:00:00Z","v":21672,"vw":77.190454},{"c":78.66,"h":79.425,"l":78.66,"n":756,"o":79.11,"t":"2025-07-15T04:00:00Z","v":41207,"vw":79.126983},{"c":79.12,"h":79.222,"l":76.7801,"n":969,"o":78.66,"t":"2025-07-16T04:00:00Z","v":70050,"vw":78.43894},{"c":80.59,"h":80.74,"l":79.115,"n":734,"o":79.41,"t":"2025-07-17T04:00:00Z","v":45117,"vw":80.297277},{"c":80.46,"h":81.34,"l":80.05,"n":778,"o":81.34,"t":"2025-07-18T04:00:00Z","v":42179,"vw":80.430322},{"c":80.6,"h":81.68,"l":80.49,"n":797,"o":80.57,"t":"2025-07-21T04:00:00Z","v":44493,"vw":81.206382},{"c":79.09,"h":80.51,"l":77.9607,"n":541,"o":80.51,"t":"2025-07-22T04:00:00Z","v":31938,"vw":79.019151},{"c":80.05,"h":80.23,"l":78.72,"n":725,"o":79.52,"t":"2025-07-23T04:00:00Z","v":53928,"vw":79.239047},{"c":80.7,"h":80.9,"l":79.9363,"n":475,"o":80.53,"t":"2025-07-24T04:00:00Z","v":18139,"vw":80.653781},{"c":81.07,"h":81.3788,"l":80.4601,"n":461,"o":80.51,"t":"2025-07-25T04:00:00Z","v":28383,"vw":80.918919},{"c":82.28,"h":82.28,"l":81.39,"n":904,"o":81.39,"t":"2025-07-28T04:00:00Z","v":79647,"vw":81.797025},{"c":82.32,"h":84.27,"l":82.12,"n":1961,"o":83.33,"t":"2025-07-29T04:00:00Z","v":130378,"vw":83.661422},{"c":82.725,"h":83.05,"l":81.6255,"n":746,"o":82.49,"t":"2025-07-30T04:00:00Z","v":52267,"vw":82.48537},{"c":81.42,"h":84.63,"l":80.71,"n":850,"o":84.63,"t":"2025-07-31T04:00:00Z","v":46831,"vw":82.335685},{"c":77.83,"h":79.7,"l":77.08,"n":1463,"o":79.7,"t":"2025-08-01T04:00:00Z","v":83397,"vw":78.102382},{"c":80.97,"h":81,"l":79.22,"n":660,"o":79.22,"t":"2025-08-04T04:00:00Z","v":42260,"vw":80.340926},{"c":79.74,"h":81.74,"l":79.3774,"n":840,"o":81.59,"t":"2025-08-05T04:00:00Z","v":61193,"vw":81.016634},{"c":81.53,"h":81.53,"l":79.73,"n":632,"o":79.73,"t":"2025-08-06T04:00:00Z","v":39314,"vw":80.769413},{"c":81.64,"h":83.48,"l":80.45,"n":576,"o":83.13,"t":"2025-08-07T04:00:00Z","v":30914,"vw":82.299},{"c":83.21,"h":83.33,"l":81.88,"n":821,"o":81.88,"t":"2025-08-08T04:00:00Z","v":49102,"vw":82.729799},{"c":82.14,"h":83.78,"l":81.71,"n":677,"o":83.09,"t":"2025-08-11T04:00:00Z","v":52350,"vw":83.017491},{"c":84.6,"h":84.6,"l":82.554,"n":839,"o":83.1,"t":"2025-08-12T04:00:00Z","v":92060,"vw":84.020706},{"c":84.65,"h":85.6289,"l":84.02,"n":700,"o":85.42,"t":"2025-08-13T04:00:00Z","v":41136,"vw":84.611629},{"c":84.29,"h":84.67,"l":83.59,"n":528,"o":83.78,"t":"2025-08-14T04:00:00Z","v":24764,"vw":84.126027},{"c":82.89,"h":83.92,"l":82.4509,"n":622,"o":83.92,"t":"2025-08-15T04:00:00Z","v":20277,"vw":82.946204},{"c":83.25,"h":83.35,"l":82.605,"n":498,"o":82.82,"t":"2025-08-18T04:00:00Z","v":24279,"vw":82.996949},{"c":80.31,"h":83.2,"l":80.0745,"n":839,"o":83.2,"t":"2025-08-19T04:00:00Z","v":59904,"vw":80.662737},{"c":79.23,"h":79.811,"l":76.88,"n":901,"o":79.68,"t":"2025-08-20T04:00:00Z","v":62693,"vw":78.347761},{"c":78.61,"h":79.42,"l":78.07,"n":543,"o":78.82,"t":"2025-08-21T04:00:00Z","v":37496,"vw":78.64291},{"c":80.77,"h":81.75,"l":78.43,"n":628,"o":78.45,"t":"2025-08-22T04:00:00Z","v":45435,"vw":80.532117},{"c":80.41,"h":81.33,"l":80.0901,"n":686,"o":80.8,"t":"2025-08-25T04:00:00Z","v":45222,"vw":80.738011},{"c":81.13,"h":81.2588,"l":80.49,"n":422,"o":80.49,"t":"2025-08-26T04:00:00Z","v":18021,"vw":80.96631},{"c":81.91,"h":82.02,"l":80.61,"n":405,"o":81.17,"t":"2025-08-27T04:00:00Z","v":15527,"vw":81.489215},{"c":83.26,"h":83.57,"l":81.32,"n":838,"o":82.03,"t":"2025-08-28T04:00:00Z","v":48889,"vw":83.023975},{"c":80.65,"h":82.8,"l":80.22,"n":841,"o":82.8,"t":"2025-08-29T04:00:00Z","v":35201,"vw":80.91966},{"c":79.01,"h":79.1294,"l":76.9545,"n":807,"o":77.6,"t":"2025-09-02T04:00:00Z","v":47760,"vw":77.98157},{"c":79.86,"h":79.95,"l":78.89,"n":565,"o":79.9,"t":"2025-09-03T04:00:00Z","v":13213,"vw":79.511975},{"c":80.62,"h":80.75,"l":78.82,"n":464,"o":79.42,"t":"2025-09-04T04:00:00Z","v":28030,"vw":80.275987},{"c":80.82,"h":82.13,"l":79.33,"n":666,"o":82.13,"t":"2025-09-05T04:00:00Z","v":38195,"vw":80.589036},{"c":82.03,"h":82.5,"l":81.61,"n":507,"o":81.61,"t":"2025-09-08T04:00:00Z","v":34011,"vw":81.913719},{"c":82.3,"h":82.4899,"l":81.2645,"n":591,"o":82.42,"t":"2025-09-09T04:00:00Z","v":22628,"vw":82.106971},{"c":85.23,"h":86.21,"l":84.6544,"n":849,"o":85.19,"t":"2025-09-10T04:00:00Z","v":50607,"vw":85.600547},{"c":85.775,"h":86.405,"l":85.705,"n":561,"o":86.24,"t":"2025-09-11T04:00:00Z","v":20405,"vw":85.929039},{"c":85.62,"h":86.27,"l":85.49,"n":471,"o":85.97,"t":"2025-09-12T04:00:00Z","v":15240,"vw":85.844597},{"c":87.22,"h":87.22,"l":85.7605,"n":1075,"o":86.03,"t":"2025-09-15T04:00:00Z","v":45045,"vw":86.533414},{"c":86.53,"h":87.56,"l":86.4199,"n":626,"o":87.51,"t":"2025-09-16T04:00:00Z","v":21706,"vw":86.776942},{"c":85.96,"h":86.34,"l":84.5542,"n":583,"o":86.34,"t":"2025-09-17T04:00:00Z","v":38796,"vw":85.613786},{"c":89.03,"h":89.3399,"l":87.75,"n":701,"o":88.02,"t":"2025-09-18T04:00:00Z","v":44541,"vw":88.767809},{"c":90.58,"h":90.77,"l":89.05,"n":554,"o":89.51,"t":"2025-09-19T04:00:00Z","v":22093,"vw":89.9926},{"c":93.32,"h":93.4041,"l":90.5,"n":792,"o":90.53,"t":"2025-09-22T04:00:00Z","v":27499,"vw":92.088131},{"c":91.7,"h":93.06,"l":91.185,"n":643,"o":93.06,"t":"2025-09-23T04:00:00Z","v":23087,"vw":92.201793},{"c":90.52,"h":92.18,"l":89.51,"n":545,"o":92.18,"t":"2025-09-24T04:00:00Z","v":25711,"vw":90.04133},{"c":90.12,"h":90.495,"l":87.731,"n":505,"o":88.75,"t":"2025-09-25T04:00:00Z","v":25189,"vw":89.407461},{"c":90.61,"h":90.7,"l":89.5,"n":370,"o":90.52,"t":"2025-09-26T04:00:00Z","v":9580,"vw":90.483332},{"c":91.5,"h":92.55,"l":91.45,"n":529,"o":91.61,"t":"2025-09-29T04:00:00Z","v":12155,"vw":91.990205},{"c":92.657,"h":92.76,"l":91.2918,"n":574,"o":91.7,"t":"2025-09-30T04:00:00Z","v":34050,"vw":91.908471},{"c":94.36,"h":94.49,"l":91.9101,"n":1092,"o":92,"t":"2025-10-01T04:00:00Z","v":95977,"vw":93.365295},{"c":95.5,"h":96.17,"l":94.675,"n":1077,"o":96.17,"t":"2025-10-02T04:00:00Z","v":105071,"vw":95.020479},{"c":94.36,"h":96.5,"l":93.8201,"n":918,"o":95.68,"t":"2025-10-03T04:00:00Z","v":71943,"vw":95.253128},{"c":96.23,"h":97.51,"l":96.23,"n":846,"o":96.91,"t":"2025-10-06T04:00:00Z","v":29921,"vw":96.86268},{"c":94.8904,"h":97.35,"l":94.09,"n":528,"o":97.12,"t":"2025-10-07T04:00:00Z","v":23224,"vw":95.956552},{"c":98.32,"h":98.32,"l":95.43,"n":677,"o":95.43,"t":"2025-10-08T04:00:00Z","v":49246,"vw":97.506516},{"c":97.96,"h":98.46,"l":97.005,"n":451,"o":98.46,"t":"2025-10-09T04:00:00Z","v":16704,"vw":97.77361},{"c":89.91,"h":98.59,"l":89.85,"n":1518,"o":98.23,"t":"2025-10-10T04:00:00Z","v":111478,"vw":95.541953},{"c":94.41,"h":94.9455,"l":93.08,"n":596,"o":94.03,"t":"2025-10-13T04:00:00Z","v":40098,"vw":94.039259},{"c":91.81,"h":93.7067,"l":89.8296,"n":645,"o":91.88,"t":"2025-10-14T04:00:00Z","v":28746,"vw":91.884352},{"c":93.72,"h":95.1224,"l":92.0865,"n":488,"o":94.7,"t":"2025-10-15T04:00:00Z","v":17739,"vw":94.328819},{"c":93.88,"h":95.4715,"l":92.6226,"n":464,"o":95.07,"t":"2025-10-16T04:00:00Z","v":22925,"vw":94.085452},{"c":94.2,"h":94.57,"l":91.77,"n":504,"o":92.6,"t":"2025-10-17T04:00:00Z","v":40051,"vw":93.265497},{"c":96.26,"h":96.9897,"l":95.13,"n":666,"o":95.13,"t":"2025-10-20T04:00:00Z","v":31395,"vw":96.381941},{"c":96.22,"h":96.8608,"l":95.5,"n":415,"o":96.43,"t":"2025-10-21T04:00:00Z","v":22877,"vw":96.251985},{"c":94.337,"h":96.64,"l":92.0588,"n":693,"o":96.1276,"t":"2025-10-22T04:00:00Z","v":21325,"vw":94.782728},{"c":96.7,"h":97,"l":94.05,"n":512,"o":94.05,"t":"2025-10-23T04:00:00Z","v":24747,"vw":96.436186},{"c":99.8,"h":100.29,"l":98.93,"n":1672,"o":98.93,"t":"2025-10-24T04:00:00Z","v":168005,"vw":99.3161},{"c":103.38,"h":103.4992,"l":102.3156,"n":741,"o":102.42,"t":"2025-10-27T04:00:00Z","v":24575,"vw":102.823773},{"c":105.4,"h":106.14,"l":103.95,"n":784,"o":104.19,"t":"2025-10-28T04:00:00Z","v":37441,"vw":105.027902},{"c":106.96,"h":108.121,"l":105.495,"n":1420,"o":107.05,"t":"2025-10-29T04:00:00Z","v":88365,"vw":107.145263},{"c":104.28,"h":106.415,"l":104.28,"n":543,"o":105.46,"t":"2025-10-30T04:00:00Z","v":26940,"vw":105.385958},{"c":104.43,"h":106.69,"l":103.27,"n":587,"o":106.69,"t":"2025-10-31T04:00:00Z","v":36201,"vw":104.491584},{"c":105.26,"h":106.709,"l":104.43,"n":634,"o":106.49,"t":"2025-11-03T05:00:00Z","v":33564,"vw":105.144135},{"c":99.75,"h":102.664,"l":99.42,"n":1051,"o":101.4,"t":"2025-11-04T05:00:00Z","v":50930,"vw":100.804802},{"c":100.45,"h":102.04,"l":99.05,"n":556,"o":99.11,"t":"2025-11-05T05:00:00Z","v":26112,"vw":100.769291},{"c":96.372,"h":100.17,"l":95.4,"n":863,"o":100.17,"t":"2025-11-06T05:00:00Z","v":40187,"vw":97.520723},{"c":95.63,"h":95.74,"l":91.3601,"n":1065,"o":94.63,"t":"2025-11-07T05:00:00Z","v":65992,"vw":93.593548},{"c":100.57,"h":100.87,"l":98.4,"n":785,"o":99.27,"t":"2025-11-10T05:00:00Z","v":27738,"vw":99.913575},{"c":98.76,"h":99.55,"l":97.71,"n":660,"o":99.08,"t":"2025-11-11T05:00:00Z","v":32209,"vw":98.774481},{"c":99.44,"h":100.38,"l":98.3595,"n":353,"o":100.38,"t":"2025-11-12T05:00:00Z","v":14252,"vw":99.095344},{"c":94.41,"h":98.3,"l":93.52,"n":862,"o":98.3,"t":"2025-11-13T05:00:00Z","v":25725,"vw":94.854671},{"c":95.46,"h":97.0905,"l":90.36,"n":665,"o":91.26,"t":"2025-11-14T05:00:00Z","v":26001,"vw":94.470105},{"c":92.41,"h":95.6299,"l":91.11,"n":840,"o":93.49,"t":"2025-11-17T05:00:00Z","v":55256,"vw":92.139315},{"c":89.39,"h":91.075,"l":87.933,"n":903,"o":90.63,"t":"2025-11-18T05:00:00Z","v":69816,"vw":89.722378},{"c":90.68,"h":92.58,"l":89,"n":497,"o":89.69,"t":"2025-11-19T05:00:00Z","v":23748,"vw":90.450202},{"c":84.92,"h":95.3603,"l":84.66,"n":1447,"o":95.12,"t":"2025-11-20T05:00:00Z","v":89677,"vw":88.102645},{"c":85.62,"h":87.5297,"l":81.9715,"n":1625,"o":85.03,"t":"2025-11-21T05:00:00Z","v":103658,"vw":84.862068},{"c":89.67,"h":90.18,"l":86.84,"n":732,"o":86.84,"t":"2025-11-24T05:00:00Z","v":37847,"vw":89.134338},{"c":90.11,"h":90.48,"l":85.74,"n":788,"o":88.11,"t":"2025-11-25T05:00:00Z","v":35760,"vw":88.914307},{"c":92.32,"h":92.9364,"l":90.9101,"n":780,"o":91.95,"t":"2025-11-26T05:00:00Z","v":41587,"vw":92.217542},{"c":93.66,"h":93.66,"l":92.3,"n":375,"o":92.7099,"t":"2025-11-28T05:00:00Z","v":12157,"vw":92.898534},{"c":93.86,"h":94.18,"l":91.4,"n":618,"o":91.96,"t":"2025-12-01T05:00:00Z","v":23595,"vw":92.859938},{"c":95.75,"h":96.8499,"l":94.845,"n":835,"o":94.98,"t":"2025-12-02T05:00:00Z","v":82021,"vw":96.179913},{"c":96.08,"h":96.245,"l":94.06,"n":504,"o":94.71,"t":"2025-12-03T05:00:00Z","v":30709,"vw":95.280707},{"c":96.73,"h":96.8599,"l":95.55,"n":494,"o":96.62,"t":"2025-12-04T05:00:00Z","v":24596,"vw":96.434932},{"c":98.29,"h":98.937,"l":97.55,"n":688,"o":97.55,"t":"2025-12-05T05:00:00Z","v":23074,"vw":98.053451},{"c":99.57,"h":100.315,"l":98.83,"n":519,"o":99.19,"t":"2025-12-08T05:00:00Z","v":17829,"vw":99.841785},{"c":100.05,"h":100.36,"l":99.1,"n":552,"o":99.13,"t":"2025-12-09T05:00:00Z","v":20803,"vw":99.883034},{"c":100.94,"h":101.5,"l":98.46,"n":627,"o":99.49,"t":"2025-12-10T05:00:00Z","v":29237,"vw":100.309277},{"c":100.04,"h":100.04,"l":96.2498,"n":719,"o":98.94,"t":"2025-12-11T05:00:00Z","v":27265,"vw":98.609654},{"c":94.14,"h":98.76,"l":93.8588,"n":981,"o":98.76,"t":"2025-12-12T05:00:00Z","v":39355,"vw":95.260929},{"c":92.4,"h":95.3,"l":92.02,"n":711,"o":94.94,"t":"2025-12-15T05:00:00Z","v":31074,"vw":93.039382},{"c":92.6,"h":93.13,"l":90.94,"n":538,"o":91.97,"t":"2025-12-16T05:00:00Z","v":21736,"vw":92.113225},{"c":88.47,"h":92.02,"l":88.42,"n":728,"o":91.82,"t":"2025-12-17T05:00:00Z","v":28084,"vw":89.420684},{"c":91.1,"h":92.22,"l":90.33,"n":511,"o":91.61,"t":"2025-12-18T05:00:00Z","v":19162,"vw":91.573804},{"c":95.1,"h":95.1,"l":92.58,"n":573,"o":92.58,"t":"2025-12-19T05:00:00Z","v":26747,"vw":94.504627},{"c":96.2,"h":97.11,"l":95.65,"n":415,"o":97.11,"t":"2025-12-22T05:00:00Z","v":20141,"vw":96.112938},{"c":97.205,"h":97.205,"l":95.4,"n":456,"o":95.66,"t":"2025-12-23T05:00:00Z","v":33688,"vw":96.681274},{"c":97.69,"h":97.8,"l":97.04,"n":337,"o":97.04,"t":"2025-12-24T05:00:00Z","v":13952,"vw":97.622887},{"c":97.86,"h":98.41,"l":97.61,"n":432,"o":98.05,"t":"2025-12-26T05:00:00Z","v":21616,"vw":98.145867},{"c":97.08,"h":97.5304,"l":96.22,"n":513,"o":96.36,"t":"2025-12-29T05:00:00Z","v":20884,"vw":96.696917},{"c":96.4597,"h":97.35,"l":96.43,"n":416,"o":97.04,"t":"2025-12-30T05:00:00Z","v":21751,"vw":96.763715},{"c":94.3,"h":96.87,"l":94.3,"n":479,"o":96.87,"t":"2025-12-31T05:00:00Z","v":47621,"vw":95.523611},{"c":94.77,"h":97.59,"l":93.725,"n":651,"o":96.39,"t":"2026-01-02T05:00:00Z","v":38905,"vw":94.862503},{"c":95.16,"h":97.3725,"l":94.79,"n":567,"o":96.95,"t":"2026-01-05T05:00:00Z","v":31870,"vw":95.919319},{"c":97.83,"h":98,"l":96,"n":491,"o":96,"t":"2026-01-06T05:00:00Z","v":20352,"vw":97.319207},{"c":97.57,"h":98.79,"l":97.42,"n":440,"o":97.42,"t":"2026-01-07T05:00:00Z","v":19515,"vw":98.075454},{"c":94.58,"h":96.88,"l":93.77,"n":702,"o":96.88,"t":"2026-01-08T05:00:00Z","v":36260,"vw":94.414582},{"c":97.03,"h":97.56,"l":94.6885,"n":611,"o":95.13,"t":"2026-01-09T05:00:00Z","v":45108,"vw":96.727688},{"c":97.84,"h":98.5,"l":95.33,"n":509,"o":95.33,"t":"2026-01-12T05:00:00Z","v":36431,"vw":96.853195},{"c":97.51,"h":98.78,"l":96.935,"n":516,"o":97.77,"t":"2026-01-13T05:00:00Z","v":40385,"vw":97.608951},{"c":95.17,"h":96.33,"l":93.39,"n":696,"o":96.33,"t":"2026-01-14T05:00:00Z","v":50824,"vw":93.980812},{"c":96.06,"h":98.85,"l":95.9125,"n":664,"o":98.33,"t":"2026-01-15T05:00:00Z","v":63118,"vw":97.898074},{"c":96.19,"h":97.82,"l":95.7202,"n":466,"o":97.62,"t":"2026-01-16T05:00:00Z","v":16937,"vw":96.711514},{"c":91.22,"h":94.01,"l":90.93,"n":904,"o":92.97,"t":"2026-01-20T05:00:00Z","v":29158,"vw":92.434203},{"c":93.72,"h":95.17,"l":91.6614,"n":763,"o":92.14,"t":"2026-01-21T05:00:00Z","v":47146,"vw":93.106165},{"c":95.06,"h":96.06,"l":94.57,"n":610,"o":95.94,"t":"2026-01-22T05:00:00Z","v":17624,"vw":95.321006},{"c":95.31,"h":96.2,"l":93.701,"n":579,"o":94.45,"t":"2026-01-23T05:00:00Z","v":25586,"vw":95.344801},{"c":96.77,"h":97.3,"l":95.275,"n":711,"o":95.55,"t":"2026-01-26T05:00:00Z","v":30566,"vw":96.738924},{"c":99.21,"h":99.91,"l":98.03,"n":1080,"o":98.17,"t":"2026-01-27T05:00:00Z","v":92691,"vw":99.604029},{"c":100.69,"h":101.38,"l":99.98,"n":851,"o":100.84,"t":"2026-01-28T05:00:00Z","v":33256,"vw":100.642282},{"c":97.44,"h":99.11,"l":92.9985,"n":1494,"o":99.11,"t":"2026-01-29T05:00:00Z","v":75705,"vw":95.70828},{"c":93.61,"h":96.66,"l":92.889,"n":952,"o":96.44,"t":"2026-01-30T05:00:00Z","v":49534,"vw":94.477286},{"c":95.43,"h":96.49,"l":93.29,"n":880,"o":93.29,"t":"2026-02-02T05:00:00Z","v":37530,"vw":95.416966},{"c":91.15,"h":96.22,"l":88.7204,"n":1336,"o":96.22,"t":"2026-02-03T05:00:00Z","v":52593,"vw":91.278575},{"c":86.13,"h":89.69,"l":83.665,"n":2257,"o":89.69,"t":"2026-02-04T05:00:00Z","v":78358,"vw":86.085279},{"c":83.02,"h":86.22,"l":82.3,"n":1412,"o":84.91,"t":"2026-02-05T05:00:00Z","v":51225,"vw":83.579431},{"c":89.62,"h":90.0536,"l":85.18,"n":911,"o":85.83,"t":"2026-02-06T05:00:00Z","v":39136,"vw":88.540485},{"c":92.43,"h":93.255,"l":88.13,"n":811,"o":88.87,"t":"2026-02-09T05:00:00Z","v":61912,"vw":92.113427},{"c":91.35,"h":93.38,"l":91.35,"n":559,"o":93.2371,"t":"2026-02-10T05:00:00Z","v":23326,"vw":92.332459},{"c":91.91,"h":94.07,"l":90.38,"n":511,"o":94.07,"t":"2026-02-11T05:00:00Z","v":19879,"vw":92.194795},{"c":87.05,"h":92.825,"l":86.745,"n":876,"o":92.47,"t":"2026-02-12T05:00:00Z","v":36554,"vw":88.425474},{"c":87.56,"h":88.74,"l":85.4551,"n":742,"o":87.84,"t":"2026-02-13T05:00:00Z","v":34587,"vw":87.511133},{"c":87.32,"h":88.45,"l":84.44,"n":982,"o":86.09,"t":"2026-02-17T05:00:00Z","v":50498,"vw":86.303005},{"c":89.11,"h":90.61,"l":87.216,"n":709,"o":87.93,"t":"2026-02-18T05:00:00Z","v":43308,"vw":89.670997},{"c":88.17,"h":88.83,"l":87.36,"n":596,"o":88.14,"t":"2026-02-19T05:00:00Z","v":19499,"vw":87.923564},{"c":89.02,"h":90.03,"l":86.93,"n":1033,"o":86.93,"t":"2026-02-20T05:00:00Z","v":66086,"vw":88.881849},{"c":86.13,"h":88.06,"l":85.38,"n":614,"o":88.06,"t":"2026-02-23T05:00:00Z","v":28839,"vw":86.475901},{"c":88.23,"h":88.9899,"l":86.07,"n":469,"o":87.32,"t":"2026-02-24T05:00:00Z","v":24781,"vw":88.312314},{"c":91.6,"h":92.01,"l":89.37,"n":726,"o":89.37,"t":"2026-02-25T05:00:00Z","v":37304,"vw":90.817979},{"c":89.03,"h":91.61,"l":87.18,"n":668,"o":91.61,"t":"2026-02-26T05:00:00Z","v":28162,"vw":88.141313},{"c":86.11,"h":87.14,"l":85.22,"n":798,"o":85.69,"t":"2026-02-27T05:00:00Z","v":76818,"vw":85.975582},{"c":87.06,"h":87.639,"l":83.5,"n":805,"o":84.07,"t":"2026-03-02T05:00:00Z","v":31112,"vw":86.183035},{"c":84.59,"h":85.49,"l":81.52,"n":976,"o":83,"t":"2026-03-03T05:00:00Z","v":56980,"vw":84.128415},{"c":87.45,"h":88.33,"l":85.65,"n":600,"o":85.65,"t":"2026-03-04T05:00:00Z","v":16961,"vw":87.238114},{"c":87.77,"h":89.0499,"l":85.52,"n":768,"o":86.51,"t":"2026-03-05T05:00:00Z","v":42347,"vw":87.767033},{"c":84.19,"h":87.37,"l":83.885,"n":1140,"o":84.85,"t":"2026-03-06T05:00:00Z","v":48571,"vw":85.581349},{"c":87.19,"h":87.75,"l":82.14,"n":1225,"o":82.32,"t":"2026-03-09T04:00:00Z","v":51531,"vw":84.462754},{"c":87.13,"h":89.236,"l":86.4,"n":924,"o":87.16,"t":"2026-03-10T04:00:00Z","v":40882,"vw":87.688218},{"c":88,"h":89.26,"l":87.21,"n":605,"o":88.27,"t":"2026-03-11T04:00:00Z","v":19369,"vw":87.82767},{"c":84.68,"h":87.2,"l":84.67,"n":649,"o":86.6,"t":"2026-03-12T04:00:00Z","v":21768,"vw":85.186533},{"c":83.39,"h":86.85,"l":83.1785,"n":684,"o":85.67,"t":"2026-03-13T04:00:00Z","v":49430,"vw":84.374291},{"c":85.9,"h":87.105,"l":85.6,"n":617,"o":85.96,"t":"2026-03-16T04:00:00Z","v":27823,"vw":86.451304},{"c":86.72,"h":87.58,"l":86.37,"n":392,"o":86.54,"t":"2026-03-17T04:00:00Z","v":11373,"vw":86.750474},{"c":84.79,"h":87.28,"l":84.79,"n":453,"o":86.38,"t":"2026-03-18T04:00:00Z","v":16625,"vw":85.746611},{"c":85.35,"h":86.26,"l":81.81,"n":607,"o":82.53,"t":"2026-03-19T04:00:00Z","v":32675,"vw":83.407995},{"c":81.48,"h":84.74,"l":80.42,"n":877,"o":84.74,"t":"2026-03-20T04:00:00Z","v":32649,"vw":81.853565},{"c":83.63,"h":86.06,"l":82.8947,"n":782,"o":84.3,"t":"2026-03-23T04:00:00Z","v":43541,"vw":84.304},{"c":82.74,"h":83.46,"l":81.3,"n":615,"o":82.87,"t":"2026-03-24T04:00:00Z","v":30689,"vw":82.472468},{"c":83.43,"h":84.73,"l":82.93,"n":374,"o":84.32,"t":"2026-03-25T04:00:00Z","v":22516,"vw":83.483501},{"c":78.2,"h":81.6501,"l":78.13,"n":788,"o":81.27,"t":"2026-03-26T04:00:00Z","v":44342,"vw":79.393312},{"c":75.12,"h":77.55,"l":74.71,"n":1103,"o":77.4,"t":"2026-03-27T04:00:00Z","v":73769,"vw":75.678848},{"c":72.35,"h":76.81,"l":71.3586,"n":1095,"o":76.69,"t":"2026-03-30T04:00:00Z","v":61367,"vw":73.203548},{"c":78.4,"h":78.605,"l":74.1,"n":1538,"o":74.25,"t":"2026-03-31T04:00:00Z","v":98566,"vw":77.222292},{"c":80.82,"h":82.08,"l":79.46,"n":876,"o":80,"t":"2026-04-01T04:00:00Z","v":62197,"vw":81.050072},{"c":81.99,"h":82.05,"l":76.8,"n":560,"o":77.37,"t":"2026-04-02T04:00:00Z","v":33637,"vw":80.622204},{"c":82.89,"h":83.5,"l":81.94,"n":751,"o":82.4,"t":"2026-04-06T04:00:00Z","v":31794,"vw":82.631237},{"c":83.4515,"h":83.4515,"l":80,"n":639,"o":82.06,"t":"2026-04-07T04:00:00Z","v":36626,"vw":81.79338},{"c":88.98,"h":90.91,"l":87.71,"n":967,"o":90.6,"t":"2026-04-08T04:00:00Z","v":72520,"vw":88.974587},{"c":89.39,"h":89.52,"l":87.18,"n":788,"o":88.99,"t":"2026-04-09T04:00:00Z","v":48549,"vw":88.588003},{"c":90.03,"h":90.98,"l":89.445,"n":666,"o":90,"t":"2026-04-10T04:00:00Z","v":18829,"vw":90.064053},{"c":93.82,"h":93.82,"l":89.51,"n":1126,"o":89.51,"t":"2026-04-13T04:00:00Z","v":69903,"vw":92.116181},{"c":96.63,"h":96.64,"l":94.4,"n":903,"o":95.37,"t":"2026-04-14T04:00:00Z","v":44317,"vw":95.506676},{"c":99.8,"h":99.85,"l":96.87,"n":933,"o":97.15,"t":"2026-04-15T04:00:00Z","v":52898,"vw":98.20286},{"c":102.14,"h":102.235,"l":99.11,"n":1273,"o":100.63,"t":"2026-04-16T04:00:00Z","v":73456,"vw":101.192383},{"c":105.06,"h":105.63,"l":104.0201,"n":1020,"o":104.68,"t":"2026-04-17T04:00:00Z","v":63310,"vw":104.949559},{"c":105.36,"h":105.61,"l":103.51,"n":1066,"o":104.98,"t":"2026-04-20T04:00:00Z","v":79149,"vw":104.827042},{"c":105.7,"h":107.373,"l":104.98,"n":1064,"o":106.16,"t":"2026-04-21T04:00:00Z","v":55647,"vw":106.185194},{"c":110.34,"h":110.34,"l":107.18,"n":1316,"o":107.25,"t":"2026-04-22T04:00:00Z","v":142641,"vw":109.251559},{"c":107.2,"h":109.745,"l":104.535,"n":1638,"o":108.55,"t":"2026-04-23T04:00:00Z","v":121047,"vw":107.606544},{"c":113.03,"h":113.18,"l":110.04,"n":1513,"o":110.62,"t":"2026-04-24T04:00:00Z","v":78676,"vw":112.118822},{"c":113.4,"h":113.52,"l":111.08,"n":926,"o":112.77,"t":"2026-04-27T04:00:00Z","v":52329,"vw":112.248101},{"c":109.26,"h":110.7199,"l":107.33,"n":949,"o":108.52,"t":"2026-04-28T04:00:00Z","v":52616,"vw":109.126702},{"c":111.34,"h":111.345,"l":109.57,"n":1065,"o":110.94,"t":"2026-04-29T04:00:00Z","v":47771,"vw":110.506493},{"c":111.64,"h":112.24,"l":108.23,"n":1237,"o":112.18,"t":"2026-04-30T04:00:00Z","v":59420,"vw":110.906841},{"c":115.11,"h":115.66,"l":113.25,"n":1062,"o":113.25,"t":"2026-05-01T04:00:00Z","v":41712,"vw":115.034005},{"c":115.2578,"h":117.05,"l":113.8,"n":1271,"o":116.02,"t":"2026-05-04T04:00:00Z","v":58548,"vw":115.663341},{"c":120.46,"h":121,"l":117.82,"n":1388,"o":117.82,"t":"2026-05-05T04:00:00Z","v":75443,"vw":120.025847},{"c":126.9,"h":126.9,"l":122.29,"n":1206,"o":123.78,"t":"2026-05-06T04:00:00Z","v":49043,"vw":124.77601},{"c":126.38,"h":129.58,"l":124.88,"n":1410,"o":127.09,"t":"2026-05-07T04:00:00Z","v":65234,"vw":127.337725},{"c":135.07,"h":135.07,"l":129,"n":1337,"o":129.12,"t":"2026-05-08T04:00:00Z","v":68342,"vw":132.776538},{"c":138.53,"h":138.9754,"l":135.78,"n":1055,"o":135.82,"t":"2026-05-11T04:00:00Z","v":45818,"vw":137.846523},{"c":134.32,"h":136.85,"l":128.18,"n":1465,"o":135.93,"t":"2026-05-12T04:00:00Z","v":74811,"vw":132.80906},{"c":136.81,"h":138.08,"l":133.32,"n":959,"o":137.31,"t":"2026-05-13T04:00:00Z","v":47182,"vw":135.992081},{"c":140.9,"h":141.985,"l":137.53,"n":1168,"o":137.81,"t":"2026-05-14T04:00:00Z","v":54536,"vw":140.464577},{"c":135.62,"h":139.51,"l":133.94,"n":1273,"o":135.67,"t":"2026-05-15T04:00:00Z","v":51269,"vw":136.294972},{"c":132.81,"h":137.83,"l":129.315,"n":2041,"o":137.82,"t":"2026-05-18T04:00:00Z","v":99881,"vw":131.451869},{"c":131.23,"h":134,"l":127.5639,"n":1615,"o":130.15,"t":"2026-05-19T04:00:00Z","v":77387,"vw":130.87016},{"c":137.05,"h":137.05,"l":132.67,"n":1387,"o":133.23,"t":"2026-05-20T04:00:00Z","v":67187,"vw":135.740156},{"c":139.54,"h":139.69,"l":135.21,"n":1612,"o":135.39,"t":"2026-05-21T04:00:00Z","v":83617,"vw":138.328161},{"c":141.99,"h":144,"l":141.21,"n":1157,"o":141.53,"t":"2026-05-22T04:00:00Z","v":50578,"vw":142.706316},{"c":149.73,"h":150.51,"l":145.74,"n":1970,"o":146.52,"t":"2026-05-26T04:00:00Z","v":91187,"vw":149.279223},{"c":148.14,"h":151.09,"l":145.4,"n":1379,"o":151.09,"t":"2026-05-27T04:00:00Z","v":44715,"vw":148.163755},{"c":152.17,"h":153.14,"l":147.4,"n":1321,"o":148.61,"t":"2026-05-28T04:00:00Z","v":51455,"vw":151.803152},{"c":158.95,"h":159.605,"l":156,"n":1764,"o":156.07,"t":"2026-05-29T04:00:00Z","v":63535,"vw":157.977071},{"c":166.72,"h":167.75,"l":160.5,"n":2128,"o":160.84,"t":"2026-06-01T04:00:00Z","v":88134,"vw":163.840605},{"c":170.98,"h":170.99,"l":167.46,"n":1627,"o":167.52,"t":"2026-06-02T04:00:00Z","v":190753,"vw":169.081178},{"c":167.54,"h":171.82,"l":164.87,"n":1274,"o":170.77,"t":"2026-06-03T04:00:00Z","v":45223,"vw":167.640855},{"c":161.98,"h":164.7,"l":156.32,"n":1336,"o":159.19,"t":"2026-06-04T04:00:00Z","v":80749,"vw":160.051342},{"c":140.2,"h":155.2,"l":139.84,"n":3866,"o":155.2,"t":"2026-06-05T04:00:00Z","v":186294,"vw":147.704745},{"c":146.19,"h":150.15,"l":145.1,"n":2118,"o":147.71,"t":"2026-06-08T04:00:00Z","v":177187,"vw":147.209341},{"c":140.64,"h":150.99,"l":128.62,"n":3309,"o":149.33,"t":"2026-06-09T04:00:00Z","v":211482,"vw":137.105947},{"c":134.34,"h":143.1001,"l":133.918,"n":1816,"o":136.98,"t":"2026-06-10T04:00:00Z","v":67396,"vw":137.399782},{"c":144.44,"h":145.06,"l":134.38,"n":1794,"o":136.26,"t":"2026-06-11T04:00:00Z","v":91016,"vw":138.912345},{"c":146.87,"h":148.58,"l":142.48,"n":1474,"o":144.61,"t":"2026-06-12T04:00:00Z","v":76086,"vw":146.643934},{"c":158.06,"h":158.383,"l":155.16,"n":1887,"o":155.77,"t":"2026-06-15T04:00:00Z","v":100945,"vw":157.304528},{"c":149.36,"h":158.375,"l":149.3,"n":1662,"o":157.36,"t":"2026-06-16T04:00:00Z","v":56436,"vw":153.368985},{"c":148.17,"h":154.57,"l":147.635,"n":1785,"o":153.12,"t":"2026-06-17T04:00:00Z","v":78345,"vw":151.211153},{"c":157.01,"h":157.96,"l":153.88,"n":1235,"o":155.74,"t":"2026-06-18T04:00:00Z","v":62926,"vw":156.109646},{"c":158.64,"h":162.06,"l":156.8201,"n":1629,"o":159.78,"t":"2026-06-22T04:00:00Z","v":71763,"vw":158.979166},{"c":145.64,"h":149.87,"l":144.7003,"n":2301,"o":146.02,"t":"2026-06-23T04:00:00Z","v":126475,"vw":147.159724},{"c":143.56,"h":147.495,"l":140.19,"n":1482,"o":145.66,"t":"2026-06-24T04:00:00Z","v":59934,"vw":143.728946},{"c":145.88,"h":152.03,"l":140,"n":1578,"o":152.03,"t":"2026-06-25T04:00:00Z","v":73113,"vw":145.556502},{"c":139.97,"h":143.54,"l":139.0093,"n":1311,"o":140.25,"t":"2026-06-26T04:00:00Z","v":57075,"vw":141.730147},{"c":147.4,"h":147.58,"l":136.87,"n":1273,"o":143.53,"t":"2026-06-29T04:00:00Z","v":60034,"vw":143.467727},{"c":155.2,"h":156,"l":147.7,"n":1378,"o":147.7,"t":"2026-06-30T04:00:00Z","v":52045,"vw":154.463952},{"c":147.41,"h":150.88,"l":147,"n":1317,"o":149.31,"t":"2026-07-01T04:00:00Z","v":51495,"vw":148.369168},{"c":139.31,"h":149.61,"l":136.31,"n":1864,"o":147.01,"t":"2026-07-02T04:00:00Z","v":119067,"vw":139.094982},{"c":143.75,"h":147.01,"l":142.44,"n":990,"o":142.44,"t":"2026-07-06T04:00:00Z","v":39993,"vw":144.452781},{"c":136.83,"h":139.08,"l":132.74,"n":1463,"o":137.68,"t":"2026-07-07T04:00:00Z","v":67611,"vw":136.330981},{"c":140.32,"h":140.54,"l":134.15,"n":1053,"o":134.17,"t":"2026-07-08T04:00:00Z","v":40761,"vw":137.260183},{"c":146.245,"h":147.745,"l":143.9,"n":880,"o":145.11,"t":"2026-07-09T04:00:00Z","v":45948,"vw":146.848287},{"c":147.01,"h":147.24,"l":143,"n":758,"o":143.97,"t":"2026-07-10T04:00:00Z","v":42862,"vw":146.043328},{"c":139.9,"h":143.56,"l":138.73,"n":1054,"o":142.72,"t":"2026-07-13T04:00:00Z","v":52264,"vw":140.71929},{"c":143.25,"h":144.629,"l":139.89,"n":911,"o":143.88,"t":"2026-07-14T04:00:00Z","v":45274,"vw":143.425416},{"c":140.16,"h":145.65,"l":135,"n":1243,"o":145.65,"t":"2026-07-15T04:00:00Z","v":43867,"vw":138.093593},{"c":133.78,"h":136.14,"l":132.41,"n":790,"o":136.14,"t":"2026-07-16T04:00:00Z","v":34852,"vw":133.413776},{"c":130.78,"h":134.18,"l":124.975,"n":1373,"o":127,"t":"2026-07-17T04:00:00Z","v":78734,"vw":130.807844},{"c":130.94,"h":135.25,"l":130.79,"n":1496,"o":133.09,"t":"2026-07-20T04:00:00Z","v":82942,"vw":132.408841},{"c":138.47,"h":138.83,"l":134.77,"n":724,"o":136.29,"t":"2026-07-21T04:00:00Z","v":30133,"vw":137.743107},{"c":137.75,"h":139.1167,"l":134.92,"n":450,"o":134.92,"t":"2026-07-22T04:00:00Z","v":18294,"vw":138.040316},{"c":134.86,"h":137.35,"l":133.43,"n":955,"o":135.58,"t":"2026-07-23T04:00:00Z","v":33241,"vw":134.747315},{"c":130.92,"h":135.79,"l":129.89,"n":1328,"o":133.82,"t":"2026-07-24T04:00:00Z","v":69814,"vw":131.807989},{"c":128.79,"h":134.16,"l":124.96,"n":1279,"o":134.16,"t":"2026-07-27T04:00:00Z","v":71301,"vw":127.460148},{"c":123.97,"h":125.47,"l":118.99,"n":1632,"o":123.77,"t":"2026-07-28T04:00:00Z","v":102470,"vw":121.721115},{"c":117.51,"h":125.445,"l":117.23,"n":2495,"o":123.67,"t":"2026-07-29T04:00:00Z","v":103531,"vw":119.719156},{"c":130.12,"h":130.535,"l":125.45,"n":1516,"o":125.92,"t":"2026-07-30T04:00:00Z","v":75437,"vw":128.589349},{"c":129.47,"h":133.98,"l":126.085,"n":1003,"o":132.49,"t":"2026-07-31T04:00:00Z","v":47313,"vw":129.516577},{"c":133.7,"h":134.49,"l":126.365,"n":1168,"o":127.53,"t":"2026-08-03T04:00:00Z","v":48012,"vw":131.739804},{"c":147.01,"h":147.92,"l":139.66,"n":1961,"o":139.76,"t":"2026-08-04T04:00:00Z","v":96003,"vw":144.652186},{"c":145.39,"h":149.43,"l":145.03,"n":1166,"o":147.67,"t":"2026-08-05T04:00:00Z","v":48326,"vw":147.140237},{"c":144.45,"h":146.65,"l":139.57,"n":931,"o":141.03,"t":"2026-08-06T04:00:00Z","v":43159,"vw":144.371865},{"c":148.36,"h":148.73,"l":146.09,"n":1070,"o":148.31,"t":"2026-08-07T04:00:00Z","v":53421,"vw":147.545294},{"c":145.93,"h":149.7,"l":145.74,"n":1125,"o":148.24,"t":"2026-08-10T04:00:00Z","v":65922,"vw":147.399171},{"c":145.49,"h":147.98,"l":143.975,"n":769,"o":147.98,"t":"2026-08-11T04:00:00Z","v":36011,"vw":145.430955},{"c":149.78,"h":150.655,"l":149.22,"n":1211,"o":150.19,"t":"2026-08-12T04:00:00Z","v":77547,"vw":149.567437},{"c":152.75,"h":154.0362,"l":149.86,"n":807,"o":150.36,"t":"2026-08-13T04:00:00Z","v":35138,"vw":153.015302},{"c":151.56,"h":153.194,"l":150.47,"n":853,"o":152.905,"t":"2026-08-14T04:00:00Z","v":29447,"vw":151.467443},{"c":151.8,"h":154.2599,"l":151.6,"n":827,"o":152.61,"t":"2026-08-17T04:00:00Z","v":33248,"vw":152.802296},{"c":144.49,"h":147.26,"l":143.1,"n":1301,"o":145.97,"t":"2026-08-18T04:00:00Z","v":72514,"vw":144.79726},{"c":141.38,"h":145.62,"l":139.475,"n":1024,"o":145.42,"t":"2026-08-19T04:00:00Z","v":32437,"vw":142.107106},{"c":140.53,"h":142.44,"l":139.9297,"n":642,"o":141.04,"t":"2026-08-20T04:00:00Z","v":16667,"vw":140.899792},{"c":140.775,"h":142.37,"l":138.61,"n":708,"o":142.37,"t":"2026-08-21T04:00:00Z","v":32283,"vw":140.130579},{"c":135.72,"h":138.08,"l":133.86,"n":990,"o":138.08,"t":"2026-08-24T04:00:00Z","v":41328,"vw":136.172891},{"c":138.32,"h":140,"l":136.56,"n":807,"o":138.69,"t":"2026-08-25T04:00:00Z","v":28393,"vw":137.933413},{"c":139.87,"h":140.56,"l":137.93,"n":718,"o":138.112,"t":"2026-08-26T04:00:00Z","v":20866,"vw":139.286166},{"c":148.72,"h":148.78,"l":144.39,"n":1145,"o":145.14,"t":"2026-08-27T04:00:00Z","v":48107,"vw":147.17653},{"c":143.97,"h":148.53,"l":143.805,"n":1067,"o":147.73,"t":"2026-08-28T04:00:00Z","v":47425,"vw":145.542923},{"c":145.055,"h":145.31,"l":143.355,"n":641,"o":143.96,"t":"2026-08-31T04:00:00Z","v":23142,"vw":144.338239},{"c":140.85,"h":142.5501,"l":139.685,"n":822,"o":140.76,"t":"2026-09-01T04:00:00Z","v":24314,"vw":140.635912},{"c":140.75,"h":140.75,"l":139.7,"n":663,"o":140.63,"t":"2026-09-02T04:00:00Z","v":25896,"vw":140.334319},{"c":144.38,"h":144.58,"l":139.4701,"n":615,"o":139.5,"t":"2026-09-03T04:00:00Z","v":20676,"vw":142.51722},{"c":146.28,"h":147.391,"l":145.43,"n":564,"o":146.02,"t":"2026-09-04T04:00:00Z","v":17321,"vw":146.121125},{"c":147.08,"h":148.57,"l":146,"n":821,"o":148,"t":"2026-09-08T04:00:00Z","v":35704,"vw":147.159147},{"c":147.17,"h":148.28,"l":146.14,"n":579,"o":146.33,"t":"2026-09-09T04:00:00Z","v":21237,"vw":147.325076},{"c":143,"h":144.7005,"l":142.01,"n":613,"o":143.16,"t":"2026-09-10T04:00:00Z","v":22071,"vw":143.387693},{"c":146.73,"h":147.93,"l":146.26,"n":526,"o":146.26,"t":"2026-09-11T04:00:00Z","v":22470,"vw":147.105591},{"c":141.32,"h":143.17,"l":138.255,"n":549,"o":139.56,"t":"2026-09-14T04:00:00Z","v":15485,"vw":141.588451},{"c":140.45,"h":142.4,"l":140.145,"n":386,"o":142.301,"t":"2026-09-15T04:00:00Z","v":11067,"vw":140.919456},{"c":140.82,"h":144,"l":138.8,"n":878,"o":142.02,"t":"2026-09-16T04:00:00Z","v":41354,"vw":142.351503},{"c":146.9,"h":147.4701,"l":146.095,"n":409,"o":146.36,"t":"2026-09-17T04:00:00Z","v":16165,"vw":146.847552},{"c":149.35,"h":149.55,"l":146.42,"n":483,"o":148.02,"t":"2026-09-18T04:00:00Z","v":14282,"vw":147.794288},{"c":157.89,"h":158.15,"l":152.63,"n":1649,"o":153.23,"t":"2026-09-21T04:00:00Z","v":91164,"vw":156.93376},{"c":160.36,"h":160.53,"l":157.39,"n":999,"o":157.39,"t":"2026-09-22T04:00:00Z","v":63186,"vw":159.161463},{"c":158.78,"h":160.62,"l":156.37,"n":995,"o":160.62,"t":"2026-09-23T04:00:00Z","v":37792,"vw":158.186056},{"c":157.69,"h":158.23,"l":154.785,"n":889,"o":155.6005,"t":"2026-09-24T04:00:00Z","v":24825,"vw":156.789027},{"c":160.18,"h":161.03,"l":158.57,"n":1113,"o":159.17,"t":"2026-09-25T04:00:00Z","v":47876,"vw":160.228782},{"c":157.25,"h":159,"l":154.435,"n":1308,"o":158.39,"t":"2026-09-28T04:00:00Z","v":60604,"vw":157.425657},{"c":157.24,"h":159.51,"l":156.49,"n":1017,"o":159.51,"t":"2026-09-29T04:00:00Z","v":41219,"vw":157.591726},{"c":159.18,"h":160.91,"l":159.04,"n":1210,"o":160.025,"t":"2026-09-30T04:00:00Z","v":51463,"vw":160.203593},{"c":162.42,"h":163.26,"l":159.11,"n":1049,"o":161.11,"t":"2026-10-01T04:00:00Z","v":50907,"vw":161.506945},{"c":165.59,"h":167.93,"l":165,"n":1144,"o":167.38,"t":"2026-10-02T04:00:00Z","v":58249,"vw":166.068237},{"c":167.48,"h":168.16,"l":166.585,"n":941,"o":166.64,"t":"2026-10-05T04:00:00Z","v":36351,"vw":167.203469},{"c":169.27,"h":171.41,"l":169.1149,"n":930,"o":169.73,"t":"2026-10-06T04:00:00Z","v":33039,"vw":170.17908},{"c":168.38,"h":168.5847,"l":166.225,"n":1954,"o":166.51,"t":"2026-10-07T04:00:00Z","v":65928,"vw":167.537471},{"c":162.05,"h":167.26,"l":160.0162,"n":1423,"o":165.61,"t":"2026-10-08T04:00:00Z","v":54290,"vw":163.293689},{"c":163.61,"h":164.96,"l":161.6,"n":709,"o":164.96,"t":"2026-10-09T04:00:00Z","v":25525,"vw":163.483164},{"c":159.77,"h":162.52,"l":158.9102,"n":900,"o":162.52,"t":"2026-10-12T04:00:00Z","v":44326,"vw":159.99576},{"c":159.59,"h":159.6,"l":155.74,"n":809,"o":155.97,"t":"2026-10-13T04:00:00Z","v":29871,"vw":158.321309},{"c":149.95,"h":156.7,"l":149.12,"n":1092,"o":155.87,"t":"2026-10-14T04:00:00Z","v":57745,"vw":151.302339},{"c":147.87,"h":148.29,"l":141.69,"n":1056,"o":143.96,"t":"2026-10-15T04:00:00Z","v":40918,"vw":145.635913},{"c":139.12,"h":146.94,"l":138.1295,"n":1373,"o":146.94,"t":"2026-10-16T04:00:00Z","v":63654,"vw":140.178413},{"c":142.77,"h":145.63,"l":142.661,"n":977,"o":144,"t":"2026-10-19T04:00:00Z","v":26459,"vw":143.308119},{"c":142.13,"h":143.98,"l":138,"n":712,"o":140.48,"t":"2026-10-20T04:00:00Z","v":17446,"vw":142.205003},{"c":146.72,"h":147.425,"l":143.83,"n":759,"o":145.36,"t":"2026-10-21T04:00:00Z","v":22374,"vw":146.0716},{"c":138.84,"h":141.15,"l":136.91,"n":651,"o":140.86,"t":"2026-10-22T04:00:00Z","v":31730,"vw":138.473873}],"volatilityBars":[{"c":152.63,"h":153.23,"l":152.63,"n":26,"o":153.23,"t":"2026-09-21T13:30:00Z","v":3848,"vw":153.214264},{"c":154.1155,"h":154.1155,"l":153.94,"n":9,"o":153.94,"t":"2026-09-21T13:45:00Z","v":442,"vw":154.006375},{"c":153.95,"h":154.03,"l":153.7999,"n":17,"o":154.03,"t":"2026-09-21T14:00:00Z","v":1937,"vw":153.854731},{"c":154.7844,"h":154.7942,"l":154.7844,"n":4,"o":154.7942,"t":"2026-09-21T14:15:00Z","v":339,"vw":154.7893},{"c":154.67,"h":155.19,"l":154.53,"n":39,"o":155,"t":"2026-09-21T14:30:00Z","v":2493,"vw":154.908211},{"c":155.1,"h":155.1,"l":154.75,"n":45,"o":154.75,"t":"2026-09-21T14:45:00Z","v":3434,"vw":154.841516},{"c":155.81,"h":155.8595,"l":155.4742,"n":36,"o":155.4742,"t":"2026-09-21T15:00:00Z","v":5322,"vw":155.681248},{"c":155.53,"h":155.81,"l":155.48,"n":22,"o":155.81,"t":"2026-09-21T15:15:00Z","v":1096,"vw":155.594},{"c":155.74,"h":155.74,"l":155.74,"n":2,"o":155.74,"t":"2026-09-21T15:30:00Z","v":146,"vw":155.74},{"c":155.75,"h":156,"l":155.75,"n":17,"o":155.86,"t":"2026-09-21T15:45:00Z","v":1391,"vw":155.786154},{"c":156.05,"h":156.06,"l":155.73,"n":42,"o":155.73,"t":"2026-09-21T16:00:00Z","v":1867,"vw":155.983346},{"c":156.2,"h":156.25,"l":156.0931,"n":34,"o":156.13,"t":"2026-09-21T16:15:00Z","v":2400,"vw":156.138495},{"c":156.4,"h":156.68,"l":156.4,"n":18,"o":156.59,"t":"2026-09-21T16:30:00Z","v":1364,"vw":156.58936},{"c":156.47,"h":156.47,"l":156.3,"n":15,"o":156.4108,"t":"2026-09-21T16:45:00Z","v":1028,"vw":156.410876},{"c":156.42,"h":156.42,"l":156.42,"n":2,"o":156.42,"t":"2026-09-21T17:00:00Z","v":101,"vw":156.42},{"c":156.15,"h":156.569,"l":156.15,"n":13,"o":156.569,"t":"2026-09-21T17:15:00Z","v":3001,"vw":156.474048},{"c":156.33,"h":156.46,"l":156.29,"n":61,"o":156.45,"t":"2026-09-21T17:30:00Z","v":2403,"vw":156.391558},{"c":156.77,"h":156.77,"l":156.52,"n":14,"o":156.52,"t":"2026-09-21T17:45:00Z","v":752,"vw":156.680104},{"c":156.89,"h":156.89,"l":156.77,"n":16,"o":156.77,"t":"2026-09-21T18:00:00Z","v":1096,"vw":156.85878},{"c":157.1,"h":157.1,"l":156.95,"n":25,"o":157,"t":"2026-09-21T18:15:00Z","v":1691,"vw":156.997451},{"c":157.31,"h":157.31,"l":157.15,"n":5,"o":157.15,"t":"2026-09-21T18:30:00Z","v":408,"vw":157.255401},{"c":157.56,"h":157.56,"l":157.38,"n":11,"o":157.38,"t":"2026-09-21T18:45:00Z","v":895,"vw":157.49991},{"c":157.61,"h":157.61,"l":157.61,"n":3,"o":157.61,"t":"2026-09-21T19:00:00Z","v":156,"vw":157.61},{"c":157.6668,"h":157.6668,"l":157.63,"n":15,"o":157.63,"t":"2026-09-21T19:15:00Z","v":755,"vw":157.640923},{"c":157.91,"h":157.91,"l":157.88,"n":6,"o":157.88,"t":"2026-09-21T19:30:00Z","v":344,"vw":157.895},{"c":157.98,"h":158.15,"l":157.79,"n":509,"o":158.015,"t":"2026-09-21T19:45:00Z","v":44841,"vw":158.041698},{"c":157.89,"h":157.89,"l":157.89,"n":6,"o":157.89,"t":"2026-09-21T20:00:00Z","v":114,"vw":157.89},{"c":158.8594,"h":158.91,"l":157.39,"n":102,"o":157.39,"t":"2026-09-22T13:30:00Z","v":9681,"vw":158.199098},{"c":158.57,"h":158.57,"l":158.3,"n":43,"o":158.555,"t":"2026-09-22T13:45:00Z","v":6150,"vw":158.366955},{"c":159.04,"h":159.04,"l":158.67,"n":28,"o":159,"t":"2026-09-22T14:00:00Z","v":4753,"vw":158.739681},{"c":158.8499,"h":158.8499,"l":158.8499,"n":2,"o":158.8499,"t":"2026-09-22T14:15:00Z","v":270,"vw":158.8499},{"c":158.86,"h":158.95,"l":158.86,"n":4,"o":158.95,"t":"2026-09-22T14:30:00Z","v":326,"vw":158.9},{"c":158.24,"h":158.35,"l":158.18,"n":8,"o":158.18,"t":"2026-09-22T14:45:00Z","v":403,"vw":158.256667},{"c":158.445,"h":158.62,"l":158.295,"n":43,"o":158.325,"t":"2026-09-22T15:00:00Z","v":4360,"vw":158.405632},{"c":158.39,"h":158.6,"l":158.39,"n":4,"o":158.6,"t":"2026-09-22T15:15:00Z","v":400,"vw":158.49625},{"c":158.275,"h":158.595,"l":158.17,"n":14,"o":158.595,"t":"2026-09-22T15:30:00Z","v":1283,"vw":158.310063},{"c":158.545,"h":158.555,"l":158.545,"n":8,"o":158.555,"t":"2026-09-22T15:45:00Z","v":494,"vw":158.550506},{"c":158.49,"h":158.49,"l":158.49,"n":1,"o":158.49,"t":"2026-09-22T16:00:00Z","v":100,"vw":158.49},{"c":158.5271,"h":158.57,"l":158.5271,"n":4,"o":158.57,"t":"2026-09-22T16:15:00Z","v":929,"vw":158.545029},{"c":159.24,"h":159.24,"l":159,"n":4,"o":159,"t":"2026-09-22T16:45:00Z","v":308,"vw":159.12},{"c":159.25,"h":159.25,"l":159.25,"n":7,"o":159.25,"t":"2026-09-22T17:00:00Z","v":325,"vw":159.25},{"c":159.1239,"h":159.14,"l":158.99,"n":9,"o":159.1246,"t":"2026-09-22T17:15:00Z","v":817,"vw":159.112203},{"c":159.19,"h":159.24,"l":159.11,"n":18,"o":159.12,"t":"2026-09-22T17:30:00Z","v":3910,"vw":159.197023},{"c":159.48,"h":159.53,"l":159.26,"n":29,"o":159.26,"t":"2026-09-22T17:45:00Z","v":2102,"vw":159.38938},{"c":159.955,"h":160.01,"l":159.7147,"n":9,"o":159.7147,"t":"2026-09-22T18:15:00Z","v":928,"vw":159.817313},{"c":159.715,"h":159.715,"l":159.715,"n":3,"o":159.715,"t":"2026-09-22T19:00:00Z","v":221,"vw":159.715},{"c":159.99,"h":159.99,"l":159.95,"n":8,"o":159.95,"t":"2026-09-22T19:15:00Z","v":630,"vw":159.96},{"c":160.19,"h":160.53,"l":160.16,"n":175,"o":160.27,"t":"2026-09-22T19:45:00Z","v":12085,"vw":160.277917},{"c":160.36,"h":160.36,"l":160.36,"n":6,"o":160.36,"t":"2026-09-22T20:00:00Z","v":6001,"vw":160.36},{"c":159.515,"h":160.62,"l":159.37,"n":56,"o":160.62,"t":"2026-09-23T13:30:00Z","v":3450,"vw":159.682504},{"c":158.7,"h":158.805,"l":158.6,"n":20,"o":158.76,"t":"2026-09-23T13:45:00Z","v":1583,"vw":158.724554},{"c":158,"h":158,"l":158,"n":4,"o":158,"t":"2026-09-23T14:00:00Z","v":221,"vw":158},{"c":156.65,"h":157.545,"l":156.37,"n":26,"o":157.425,"t":"2026-09-23T14:15:00Z","v":3539,"vw":156.922833},{"c":157.26,"h":157.26,"l":157,"n":9,"o":157,"t":"2026-09-23T14:30:00Z","v":423,"vw":157.1},{"c":158.975,"h":158.975,"l":157.5,"n":25,"o":157.55,"t":"2026-09-23T14:45:00Z","v":1773,"vw":158.265574},{"c":158.44,"h":158.76,"l":158.44,"n":37,"o":158.57,"t":"2026-09-23T15:00:00Z","v":2435,"vw":158.616857},{"c":158.24,"h":158.59,"l":158.24,"n":14,"o":158.58,"t":"2026-09-23T15:15:00Z","v":839,"vw":158.4125},{"c":158.19,"h":158.19,"l":158.19,"n":1,"o":158.19,"t":"2026-09-23T15:30:00Z","v":100,"vw":158.19},{"c":158.045,"h":158.1095,"l":157.78,"n":19,"o":157.89,"t":"2026-09-23T15:45:00Z","v":1718,"vw":157.929948},{"c":157.9,"h":157.9,"l":157.9,"n":22,"o":157.9,"t":"2026-09-23T16:00:00Z","v":894,"vw":157.9},{"c":157.82,"h":158.025,"l":157.82,"n":2,"o":158.025,"t":"2026-09-23T16:30:00Z","v":820,"vw":158},{"c":157.37,"h":157.37,"l":157.37,"n":9,"o":157.37,"t":"2026-09-23T16:45:00Z","v":358,"vw":157.37},{"c":157.63,"h":157.63,"l":157.63,"n":2,"o":157.63,"t":"2026-09-23T17:00:00Z","v":300,"vw":157.63},{"c":158.23,"h":158.23,"l":157.65,"n":128,"o":157.65,"t":"2026-09-23T17:30:00Z","v":5554,"vw":157.812018},{"c":158.345,"h":158.345,"l":158.22,"n":5,"o":158.22,"t":"2026-09-23T17:45:00Z","v":325,"vw":158.2825},{"c":158.34,"h":158.34,"l":158.34,"n":19,"o":158.34,"t":"2026-09-23T18:00:00Z","v":685,"vw":158.34},{"c":158.39,"h":158.39,"l":158.39,"n":1,"o":158.39,"t":"2026-09-23T18:30:00Z","v":100,"vw":158.39},{"c":158.65,"h":158.65,"l":158.65,"n":4,"o":158.65,"t":"2026-09-23T19:30:00Z","v":191,"vw":158.65},{"c":158.78,"h":158.8,"l":157.84,"n":166,"o":158.3719,"t":"2026-09-23T19:45:00Z","v":4449,"vw":158.22428},{"c":158.78,"h":158.78,"l":158.78,"n":4,"o":158.78,"t":"2026-09-23T20:00:00Z","v":1048,"vw":158.78},{"c":154.785,"h":155.6005,"l":154.785,"n":7,"o":155.6005,"t":"2026-09-24T13:45:00Z","v":246,"vw":155.234805},{"c":155.32,"h":155.32,"l":155.0557,"n":16,"o":155.0557,"t":"2026-09-24T14:00:00Z","v":1351,"vw":155.186552},{"c":155.72,"h":155.76,"l":155.6,"n":14,"o":155.6,"t":"2026-09-24T14:30:00Z","v":1061,"vw":155.662069},{"c":154.96,"h":155.56,"l":154.96,"n":14,"o":155.45,"t":"2026-09-24T14:45:00Z","v":922,"vw":155.355556},{"c":154.91,"h":155.16,"l":154.8,"n":13,"o":155.16,"t":"2026-09-24T15:00:00Z","v":1008,"vw":154.897037},{"c":154.84,"h":154.84,"l":154.84,"n":3,"o":154.84,"t":"2026-09-24T15:15:00Z","v":161,"vw":154.84},{"c":155.07,"h":155.2379,"l":155.07,"n":4,"o":155.2379,"t":"2026-09-24T16:00:00Z","v":409,"vw":155.195925},{"c":156.94,"h":157.08,"l":155.93,"n":32,"o":155.93,"t":"2026-09-24T16:15:00Z","v":1014,"vw":156.822},{"c":158.2,"h":158.2,"l":157.99,"n":16,"o":157.99,"t":"2026-09-24T16:30:00Z","v":1162,"vw":158.040083},{"c":157.99,"h":157.99,"l":157.51,"n":20,"o":157.66,"t":"2026-09-24T16:45:00Z","v":931,"vw":157.6675},{"c":158.23,"h":158.23,"l":158.23,"n":1,"o":158.23,"t":"2026-09-24T17:00:00Z","v":100,"vw":158.23},{"c":157.9,"h":157.9,"l":157.7806,"n":7,"o":157.7806,"t":"2026-09-24T17:15:00Z","v":450,"vw":157.823243},{"c":156.82,"h":157.18,"l":156.82,"n":8,"o":157.18,"t":"2026-09-24T17:30:00Z","v":1315,"vw":157.117391},{"c":156.82,"h":156.82,"l":156.82,"n":11,"o":156.82,"t":"2026-09-24T17:45:00Z","v":169,"vw":156.82},{"c":155.82,"h":156.31,"l":155.82,"n":19,"o":156.31,"t":"2026-09-24T18:00:00Z","v":969,"vw":155.968824},{"c":157.17,"h":157.17,"l":156.62,"n":29,"o":156.62,"t":"2026-09-24T18:15:00Z","v":1139,"vw":157.042},{"c":157.15,"h":157.59,"l":156.98,"n":16,"o":156.98,"t":"2026-09-24T18:30:00Z","v":908,"vw":157.346592},{"c":157.84,"h":157.84,"l":157.66,"n":17,"o":157.66,"t":"2026-09-24T18:45:00Z","v":983,"vw":157.765371},{"c":157.43,"h":157.95,"l":157.39,"n":50,"o":157.95,"t":"2026-09-24T19:00:00Z","v":2866,"vw":157.733005},{"c":157.72,"h":157.81,"l":157.48,"n":3,"o":157.48,"t":"2026-09-24T19:15:00Z","v":300,"vw":157.67},{"c":157.58,"h":157.96,"l":157.42,"n":81,"o":157.42,"t":"2026-09-24T19:45:00Z","v":1930,"vw":157.602626},{"c":157.69,"h":157.69,"l":157.69,"n":5,"o":157.69,"t":"2026-09-24T20:00:00Z","v":230,"vw":157.69},{"c":160.46,"h":160.46,"l":158.57,"n":33,"o":159.17,"t":"2026-09-25T13:30:00Z","v":5456,"vw":158.993848},{"c":160.92,"h":160.92,"l":160.92,"n":7,"o":160.92,"t":"2026-09-25T13:45:00Z","v":350,"vw":160.92},{"c":159.12,"h":159.12,"l":159.12,"n":1,"o":159.12,"t":"2026-09-25T14:00:00Z","v":100,"vw":159.12},{"c":159.95,"h":159.95,"l":159.95,"n":4,"o":159.95,"t":"2026-09-25T14:45:00Z","v":176,"vw":159.95},{"c":160.4701,"h":160.4701,"l":160.4701,"n":1,"o":160.4701,"t":"2026-09-25T15:00:00Z","v":175,"vw":160.4701},{"c":160.24,"h":160.24,"l":160,"n":9,"o":160,"t":"2026-09-25T15:15:00Z","v":675,"vw":160.137931},{"c":159.925,"h":160.1,"l":159.83,"n":29,"o":160.1,"t":"2026-09-25T15:30:00Z","v":2149,"vw":159.991761},{"c":159.1,"h":159.1,"l":159.1,"n":5,"o":159.1,"t":"2026-09-25T15:45:00Z","v":137,"vw":159.1},{"c":160.91,"h":160.985,"l":160.91,"n":5,"o":160.975,"t":"2026-09-25T16:00:00Z","v":4243,"vw":160.913333},{"c":160.09,"h":160.09,"l":160.09,"n":8,"o":160.09,"t":"2026-09-25T16:15:00Z","v":430,"vw":160.09},{"c":160.67,"h":161.03,"l":160.67,"n":134,"o":161.02,"t":"2026-09-25T16:30:00Z","v":6010,"vw":160.948648},{"c":160.51,"h":160.6699,"l":160.51,"n":17,"o":160.595,"t":"2026-09-25T16:45:00Z","v":1381,"vw":160.626098},{"c":160.57,"h":160.6,"l":160.57,"n":16,"o":160.6,"t":"2026-09-25T17:00:00Z","v":807,"vw":160.585},{"c":160.915,"h":160.915,"l":160.87,"n":3,"o":160.915,"t":"2026-09-25T17:15:00Z","v":624,"vw":160.896683},{"c":161,"h":161,"l":160.75,"n":68,"o":160.75,"t":"2026-09-25T18:00:00Z","v":3077,"vw":160.935063},{"c":160.53,"h":160.905,"l":160.53,"n":19,"o":160.905,"t":"2026-09-25T18:15:00Z","v":1488,"vw":160.726818},{"c":160.525,"h":160.525,"l":160.525,"n":1,"o":160.525,"t":"2026-09-25T18:30:00Z","v":194,"vw":160.525},{"c":160.2,"h":160.35,"l":160.2,"n":15,"o":160.35,"t":"2026-09-25T18:45:00Z","v":2913,"vw":160.276575},{"c":160.323,"h":160.365,"l":160.22,"n":16,"o":160.22,"t":"2026-09-25T19:00:00Z","v":1028,"vw":160.288889},{"c":160.03,"h":160.322,"l":159.995,"n":8,"o":160.322,"t":"2026-09-25T19:15:00Z","v":1455,"vw":160.047484},{"c":160.02,"h":160.02,"l":159.615,"n":30,"o":159.95,"t":"2026-09-25T19:30:00Z","v":3535,"vw":159.922641},{"c":160.28,"h":160.49,"l":160.11,"n":83,"o":160.11,"t":"2026-09-25T19:45:00Z","v":2814,"vw":160.253041},{"c":160.18,"h":160.18,"l":160.18,"n":7,"o":160.18,"t":"2026-09-25T20:00:00Z","v":224,"vw":160.18},{"c":157.78,"h":158.53,"l":157.78,"n":80,"o":158.39,"t":"2026-09-28T13:30:00Z","v":5454,"vw":158.385227},{"c":158.04,"h":158.04,"l":157.67,"n":20,"o":157.681,"t":"2026-09-28T13:45:00Z","v":3683,"vw":157.713202},{"c":156.94,"h":157.32,"l":156.94,"n":6,"o":157.32,"t":"2026-09-28T14:00:00Z","v":211,"vw":157.13},{"c":157,"h":157,"l":157,"n":109,"o":157,"t":"2026-09-28T14:15:00Z","v":8430,"vw":157},{"c":155.62,"h":156.78,"l":155.6,"n":61,"o":156.78,"t":"2026-09-28T14:30:00Z","v":3220,"vw":155.795151},{"c":154.435,"h":155.33,"l":154.435,"n":19,"o":155.33,"t":"2026-09-28T14:45:00Z","v":974,"vw":154.935469},{"c":156.035,"h":156.035,"l":155.55,"n":5,"o":155.55,"t":"2026-09-28T15:00:00Z","v":762,"vw":155.944868},{"c":156,"h":156,"l":155.75,"n":73,"o":155.75,"t":"2026-09-28T15:15:00Z","v":2946,"vw":155.805645},{"c":156.64,"h":156.84,"l":156.64,"n":19,"o":156.84,"t":"2026-09-28T16:00:00Z","v":1023,"vw":156.745263},{"c":159,"h":159,"l":156.99,"n":122,"o":156.99,"t":"2026-09-28T16:15:00Z","v":5494,"vw":158.463486},{"c":158.2,"h":158.6,"l":158.115,"n":67,"o":158.6,"t":"2026-09-28T16:30:00Z","v":2215,"vw":158.305},{"c":158.05,"h":158.05,"l":157.97,"n":3,"o":157.97,"t":"2026-09-28T16:45:00Z","v":240,"vw":158.013636},{"c":158.69,"h":158.69,"l":157.43,"n":49,"o":157.43,"t":"2026-09-28T17:00:00Z","v":4088,"vw":157.937759},{"c":158.04,"h":158.46,"l":157.9,"n":21,"o":158.46,"t":"2026-09-28T17:15:00Z","v":1295,"vw":158.2075},{"c":158.09,"h":158.09,"l":158.09,"n":2,"o":158.09,"t":"2026-09-28T17:30:00Z","v":101,"vw":158.09},{"c":157.86,"h":157.86,"l":157.86,"n":3,"o":157.86,"t":"2026-09-28T17:45:00Z","v":102,"vw":157.86},{"c":157.6,"h":157.93,"l":157.4,"n":65,"o":157.8,"t":"2026-09-28T18:30:00Z","v":9962,"vw":157.443567},{"c":158.07,"h":158.07,"l":157.78,"n":2,"o":157.78,"t":"2026-09-28T18:45:00Z","v":200,"vw":157.925},{"c":157.74,"h":157.765,"l":157.74,"n":17,"o":157.76,"t":"2026-09-28T19:00:00Z","v":698,"vw":157.753274},{"c":157.63,"h":157.75,"l":157.62,"n":19,"o":157.62,"t":"2026-09-28T19:15:00Z","v":911,"vw":157.666667},{"c":157.24,"h":157.27,"l":156.89,"n":150,"o":157.225,"t":"2026-09-28T19:45:00Z","v":3440,"vw":157.119653},{"c":157.25,"h":157.25,"l":157.25,"n":5,"o":157.25,"t":"2026-09-28T20:00:00Z","v":269,"vw":157.25},{"c":158.075,"h":159.51,"l":158.075,"n":18,"o":159.51,"t":"2026-09-29T13:30:00Z","v":307,"vw":158.633366},{"c":158.485,"h":158.485,"l":158.485,"n":4,"o":158.485,"t":"2026-09-29T14:00:00Z","v":282,"vw":158.485},{"c":159.16,"h":159.16,"l":158.32,"n":59,"o":158.32,"t":"2026-09-29T14:15:00Z","v":2924,"vw":158.866348},{"c":159.51,"h":159.51,"l":159.51,"n":2,"o":159.51,"t":"2026-09-29T14:30:00Z","v":202,"vw":159.51},{"c":159.2,"h":159.38,"l":158.87,"n":23,"o":158.87,"t":"2026-09-29T14:45:00Z","v":1869,"vw":159.168846},{"c":158.615,"h":159.05,"l":158.59,"n":19,"o":159.05,"t":"2026-09-29T15:00:00Z","v":1299,"vw":158.781457},{"c":157.65,"h":158.78,"l":157.65,"n":7,"o":158.78,"t":"2026-09-29T15:15:00Z","v":1085,"vw":158.212439},{"c":157.94,"h":158.32,"l":157.925,"n":37,"o":158.1,"t":"2026-09-29T15:45:00Z","v":2471,"vw":158.091462},{"c":157.63,"h":157.86,"l":157.63,"n":15,"o":157.7,"t":"2026-09-29T16:00:00Z","v":891,"vw":157.754},{"c":157.5201,"h":157.5201,"l":157.5201,"n":1,"o":157.5201,"t":"2026-09-29T16:15:00Z","v":150,"vw":157.5201},{"c":157.54,"h":157.54,"l":157.54,"n":1,"o":157.54,"t":"2026-09-29T16:30:00Z","v":100,"vw":157.54},{"c":157.47,"h":157.47,"l":157.18,"n":6,"o":157.18,"t":"2026-09-29T16:45:00Z","v":581,"vw":157.293462},{"c":157.015,"h":157.0808,"l":156.785,"n":8,"o":156.785,"t":"2026-09-29T17:15:00Z","v":1108,"vw":157.001844},{"c":156.99,"h":156.99,"l":156.99,"n":1,"o":156.99,"t":"2026-09-29T17:30:00Z","v":200,"vw":156.99},{"c":156.83,"h":157.09,"l":156.49,"n":42,"o":156.5,"t":"2026-09-29T18:00:00Z","v":2556,"vw":156.705385},{"c":157.15,"h":157.15,"l":157.1,"n":5,"o":157.1,"t":"2026-09-29T18:15:00Z","v":238,"vw":157.125},{"c":156.94,"h":157.37,"l":156.94,"n":80,"o":157.32,"t":"2026-09-29T18:30:00Z","v":3021,"vw":157.327295},{"c":157.42,"h":157.42,"l":157.42,"n":2,"o":157.42,"t":"2026-09-29T19:00:00Z","v":150,"vw":157.42},{"c":157.45,"h":157.465,"l":157.19,"n":17,"o":157.19,"t":"2026-09-29T19:15:00Z","v":3324,"vw":157.419195},{"c":157.39,"h":157.39,"l":157.31,"n":6,"o":157.31,"t":"2026-09-29T19:30:00Z","v":513,"vw":157.36},{"c":157.09,"h":157.365,"l":156.75,"n":352,"o":157.05,"t":"2026-09-29T19:45:00Z","v":13899,"vw":157.140875},{"c":157.24,"h":157.24,"l":157.24,"n":6,"o":157.24,"t":"2026-09-29T20:00:00Z","v":117,"vw":157.24},{"c":159.77,"h":160.06,"l":159.77,"n":19,"o":160.025,"t":"2026-09-30T13:30:00Z","v":532,"vw":159.963375},{"c":159.645,"h":160.06,"l":159.645,"n":9,"o":160.06,"t":"2026-09-30T13:45:00Z","v":354,"vw":159.793333},{"c":160.1,"h":160.86,"l":159.945,"n":13,"o":160.86,"t":"2026-09-30T14:00:00Z","v":681,"vw":160.418},{"c":160.36,"h":160.7,"l":160.36,"n":12,"o":160.7,"t":"2026-09-30T14:15:00Z","v":877,"vw":160.624286},{"c":160.275,"h":160.37,"l":160.01,"n":25,"o":160.28,"t":"2026-09-30T14:30:00Z","v":1435,"vw":160.21597},{"c":160.7,"h":160.7,"l":160.2572,"n":13,"o":160.2572,"t":"2026-09-30T14:45:00Z","v":885,"vw":160.540874},{"c":160.445,"h":160.75,"l":160.445,"n":18,"o":160.68,"t":"2026-09-30T15:00:00Z","v":993,"vw":160.601678},{"c":160.54,"h":160.6,"l":160.49,"n":23,"o":160.505,"t":"2026-09-30T15:15:00Z","v":1688,"vw":160.513846},{"c":160.755,"h":160.755,"l":160.755,"n":2,"o":160.755,"t":"2026-09-30T15:45:00Z","v":106,"vw":160.755},{"c":160.75,"h":160.85,"l":160.615,"n":21,"o":160.75,"t":"2026-09-30T16:00:00Z","v":1179,"vw":160.751334},{"c":160.46,"h":160.48,"l":160.4201,"n":11,"o":160.47,"t":"2026-09-30T16:15:00Z","v":587,"vw":160.456451},{"c":160.25,"h":160.25,"l":159.98,"n":15,"o":159.98,"t":"2026-09-30T16:30:00Z","v":1056,"vw":160.175845},{"c":160.19,"h":160.35,"l":160.19,"n":4,"o":160.35,"t":"2026-09-30T16:45:00Z","v":209,"vw":160.271951},{"c":160.38,"h":160.38,"l":160.33,"n":9,"o":160.33,"t":"2026-09-30T17:00:00Z","v":379,"vw":160.357049},{"c":159.62,"h":160.01,"l":159.62,"n":7,"o":160.01,"t":"2026-09-30T17:15:00Z","v":382,"vw":159.779481},{"c":160.04,"h":160.04,"l":159.93,"n":3,"o":159.93,"t":"2026-09-30T17:30:00Z","v":277,"vw":159.986341},{"c":160.24,"h":160.24,"l":160.24,"n":13,"o":160.24,"t":"2026-09-30T17:45:00Z","v":533,"vw":160.24},{"c":160.41,"h":160.41,"l":160.41,"n":3,"o":160.41,"t":"2026-09-30T18:00:00Z","v":131,"vw":160.41},{"c":160.63,"h":160.63,"l":160.34,"n":10,"o":160.41,"t":"2026-09-30T18:30:00Z","v":1760,"vw":160.463866},{"c":160.225,"h":160.59,"l":160.225,"n":8,"o":160.59,"t":"2026-09-30T18:45:00Z","v":1430,"vw":160.490355},{"c":160.87,"h":160.91,"l":160.85,"n":15,"o":160.87,"t":"2026-09-30T19:00:00Z","v":2765,"vw":160.870129},{"c":160.63,"h":160.63,"l":160.63,"n":3,"o":160.63,"t":"2026-09-30T19:15:00Z","v":113,"vw":160.63},{"c":160.49,"h":160.869,"l":160.49,"n":4,"o":160.869,"t":"2026-09-30T19:30:00Z","v":1754,"vw":160.830345},{"c":159.05,"h":160.47,"l":159.04,"n":475,"o":160.47,"t":"2026-09-30T19:45:00Z","v":23268,"vw":159.866003},{"c":159.18,"h":159.18,"l":159.18,"n":5,"o":159.18,"t":"2026-09-30T20:00:00Z","v":173,"vw":159.18},{"c":161.605,"h":161.605,"l":161,"n":28,"o":161.11,"t":"2026-10-01T13:30:00Z","v":1436,"vw":161.125828},{"c":161.25,"h":161.25,"l":161.25,"n":4,"o":161.25,"t":"2026-10-01T13:45:00Z","v":207,"vw":161.25},{"c":160.1532,"h":160.57,"l":159.75,"n":35,"o":159.86,"t":"2026-10-01T14:00:00Z","v":2095,"vw":160.100046},{"c":161,"h":161,"l":161,"n":4,"o":161,"t":"2026-10-01T14:30:00Z","v":501,"vw":161},{"c":160.11,"h":160.25,"l":160.11,"n":6,"o":160.25,"t":"2026-10-01T14:45:00Z","v":413,"vw":160.178627},{"c":159.655,"h":159.74,"l":159.655,"n":3,"o":159.74,"t":"2026-10-01T15:00:00Z","v":253,"vw":159.6975},{"c":160.275,"h":160.275,"l":159.86,"n":35,"o":159.86,"t":"2026-10-01T15:15:00Z","v":2013,"vw":160.167881},{"c":159.44,"h":159.73,"l":159.25,"n":12,"o":159.73,"t":"2026-10-01T15:30:00Z","v":1147,"vw":159.559535},{"c":159.77,"h":159.78,"l":159.11,"n":48,"o":159.158,"t":"2026-10-01T15:45:00Z","v":2771,"vw":159.607281},{"c":159.8,"h":159.8598,"l":159.765,"n":4,"o":159.8598,"t":"2026-10-01T16:00:00Z","v":1183,"vw":159.792022},{"c":160.43,"h":160.43,"l":160.0721,"n":10,"o":160.0721,"t":"2026-10-01T16:15:00Z","v":5599,"vw":160.295419},{"c":160.16,"h":160.51,"l":160.16,"n":26,"o":160.51,"t":"2026-10-01T16:45:00Z","v":3281,"vw":160.320921},{"c":161.04,"h":161.04,"l":160.93,"n":3,"o":160.93,"t":"2026-10-01T17:00:00Z","v":245,"vw":160.985},{"c":162.6,"h":162.6,"l":161.26,"n":24,"o":161.31,"t":"2026-10-01T17:15:00Z","v":1370,"vw":161.946591},{"c":163.16,"h":163.245,"l":162.69,"n":96,"o":162.71,"t":"2026-10-01T17:30:00Z","v":4282,"vw":162.942577},{"c":162.65,"h":162.65,"l":162.65,"n":2,"o":162.65,"t":"2026-10-01T17:45:00Z","v":221,"vw":162.65},{"c":161.36,"h":162.18,"l":161.3,"n":6,"o":162.18,"t":"2026-10-01T18:00:00Z","v":449,"vw":161.550955},{"c":162.4,"h":162.4,"l":161.85,"n":39,"o":161.89,"t":"2026-10-01T18:15:00Z","v":2785,"vw":161.9665},{"c":162.955,"h":162.955,"l":162.955,"n":3,"o":162.955,"t":"2026-10-01T18:30:00Z","v":738,"vw":162.955},{"c":163.21,"h":163.21,"l":163.21,"n":1,"o":163.21,"t":"2026-10-01T18:45:00Z","v":100,"vw":163.21},{"c":163.1059,"h":163.1059,"l":163.1059,"n":3,"o":163.1059,"t":"2026-10-01T19:00:00Z","v":172,"vw":163.1059},{"c":162.71,"h":162.71,"l":162.65,"n":13,"o":162.65,"t":"2026-10-01T19:15:00Z","v":2887,"vw":162.655115},{"c":162.48,"h":163.26,"l":162.39,"n":103,"o":163.25,"t":"2026-10-01T19:45:00Z","v":11142,"vw":162.783875},{"c":162.42,"h":162.42,"l":162.42,"n":9,"o":162.42,"t":"2026-10-01T20:00:00Z","v":268,"vw":162.42},{"c":166.3,"h":167.38,"l":165.79,"n":59,"o":167.38,"t":"2026-10-02T13:30:00Z","v":6700,"vw":166.68494},{"c":166.38,"h":167.1999,"l":166.35,"n":82,"o":167.1999,"t":"2026-10-02T13:45:00Z","v":6258,"vw":166.834984},{"c":167.05,"h":167.22,"l":167.05,"n":26,"o":167.22,"t":"2026-10-02T14:00:00Z","v":987,"vw":167.07446},{"c":167.93,"h":167.93,"l":167.93,"n":6,"o":167.93,"t":"2026-10-02T14:15:00Z","v":326,"vw":167.93},{"c":167.555,"h":167.9,"l":167.555,"n":16,"o":167.9,"t":"2026-10-02T14:30:00Z","v":1121,"vw":167.726398},{"c":167.12,"h":167.7,"l":166.975,"n":9,"o":167.53,"t":"2026-10-02T14:45:00Z","v":1426,"vw":167.11144},{"c":166.0045,"h":167.03,"l":165.66,"n":45,"o":167.03,"t":"2026-10-02T15:00:00Z","v":3875,"vw":166.145135},{"c":165.21,"h":165.21,"l":165.21,"n":2,"o":165.21,"t":"2026-10-02T15:15:00Z","v":101,"vw":165.21},{"c":165.975,"h":166.045,"l":165.35,"n":23,"o":165.35,"t":"2026-10-02T15:30:00Z","v":6436,"vw":165.908113},{"c":166.215,"h":166.2301,"l":166.215,"n":7,"o":166.2301,"t":"2026-10-02T15:45:00Z","v":315,"vw":166.22255},{"c":166.28,"h":166.28,"l":166.28,"n":2,"o":166.28,"t":"2026-10-02T16:00:00Z","v":115,"vw":166.28},{"c":166.3211,"h":166.35,"l":166.3211,"n":4,"o":166.35,"t":"2026-10-02T16:15:00Z","v":367,"vw":166.330126},{"c":165.86,"h":165.86,"l":165.86,"n":4,"o":165.86,"t":"2026-10-02T16:30:00Z","v":103,"vw":165.86},{"c":166,"h":166,"l":165.745,"n":5,"o":165.745,"t":"2026-10-02T16:45:00Z","v":676,"vw":165.940829},{"c":165.5,"h":165.51,"l":165.5,"n":11,"o":165.51,"t":"2026-10-02T17:00:00Z","v":610,"vw":165.505},{"c":165.02,"h":165.8061,"l":165,"n":22,"o":165.58,"t":"2026-10-02T17:15:00Z","v":1488,"vw":165.187076},{"c":165.39,"h":165.39,"l":165,"n":29,"o":165,"t":"2026-10-02T17:30:00Z","v":1819,"vw":165.032143},{"c":165.32,"h":165.32,"l":165.32,"n":2,"o":165.32,"t":"2026-10-02T17:45:00Z","v":160,"vw":165.32},{"c":165.51,"h":165.51,"l":165.51,"n":1,"o":165.51,"t":"2026-10-02T18:00:00Z","v":100,"vw":165.51},{"c":165.43,"h":165.535,"l":165.41,"n":6,"o":165.535,"t":"2026-10-02T18:15:00Z","v":5237,"vw":165.431655},{"c":165.49,"h":165.7,"l":165.49,"n":5,"o":165.7,"t":"2026-10-02T18:30:00Z","v":366,"vw":165.565813},{"c":165.7,"h":165.7,"l":165.63,"n":3,"o":165.63,"t":"2026-10-02T18:45:00Z","v":301,"vw":165.654138},{"c":165.62,"h":165.62,"l":165.615,"n":14,"o":165.615,"t":"2026-10-02T19:00:00Z","v":498,"vw":165.616667},{"c":165.8718,"h":165.89,"l":165.72,"n":11,"o":165.72,"t":"2026-10-02T19:30:00Z","v":558,"vw":165.83227},{"c":165.78,"h":165.965,"l":165.49,"n":298,"o":165.96,"t":"2026-10-02T19:45:00Z","v":13073,"vw":165.677851},{"c":165.59,"h":165.59,"l":165.59,"n":7,"o":165.59,"t":"2026-10-02T20:00:00Z","v":510,"vw":165.59},{"c":165.5,"h":165.5,"l":165.5,"n":1,"o":165.5,"t":"2026-10-05T11:00:00Z","v":100,"vw":165.5},{"c":167.87,"h":167.87,"l":166.64,"n":43,"o":166.64,"t":"2026-10-05T13:30:00Z","v":2115,"vw":166.773013},{"c":167.16,"h":167.3,"l":167.16,"n":11,"o":167.2905,"t":"2026-10-05T13:45:00Z","v":2835,"vw":167.24868},{"c":166.74,"h":166.74,"l":166.7,"n":4,"o":166.7,"t":"2026-10-05T14:00:00Z","v":302,"vw":166.713333},{"c":167.37,"h":167.37,"l":167.2876,"n":4,"o":167.2876,"t":"2026-10-05T14:15:00Z","v":325,"vw":167.324222},{"c":166.9109,"h":167.0535,"l":166.9109,"n":6,"o":167.0535,"t":"2026-10-05T14:30:00Z","v":828,"vw":166.965482},{"c":167.22,"h":167.22,"l":166.9701,"n":12,"o":166.99,"t":"2026-10-05T14:45:00Z","v":1247,"vw":167.082293},{"c":166.765,"h":167.33,"l":166.765,"n":8,"o":167.33,"t":"2026-10-05T15:00:00Z","v":720,"vw":167.096104},{"c":166.98,"h":166.98,"l":166.98,"n":2,"o":166.98,"t":"2026-10-05T15:15:00Z","v":118,"vw":166.98},{"c":166.93,"h":166.93,"l":166.585,"n":8,"o":166.795,"t":"2026-10-05T15:30:00Z","v":758,"vw":166.725388},{"c":167.03,"h":167.03,"l":166.98,"n":5,"o":166.98,"t":"2026-10-05T15:45:00Z","v":542,"vw":167.002171},{"c":166.82,"h":166.93,"l":166.7974,"n":7,"o":166.86,"t":"2026-10-05T16:00:00Z","v":750,"vw":166.874474},{"c":166.87,"h":166.87,"l":166.65,"n":4,"o":166.65,"t":"2026-10-05T16:15:00Z","v":257,"vw":166.77678},{"c":166.97,"h":167.03,"l":166.94,"n":29,"o":166.94,"t":"2026-10-05T16:30:00Z","v":4129,"vw":166.999975},{"c":166.9,"h":167.09,"l":166.9,"n":14,"o":167.09,"t":"2026-10-05T16:45:00Z","v":773,"vw":167.034328},{"c":167,"h":167,"l":166.84,"n":5,"o":166.84,"t":"2026-10-05T17:00:00Z","v":705,"vw":166.950156},{"c":166.95,"h":167.03,"l":166.95,"n":4,"o":167.03,"t":"2026-10-05T17:15:00Z","v":206,"vw":166.99},{"c":167.25,"h":167.25,"l":166.96,"n":6,"o":167.01,"t":"2026-10-05T17:30:00Z","v":591,"vw":167.021296},{"c":167.17,"h":167.37,"l":167.16,"n":29,"o":167.37,"t":"2026-10-05T17:45:00Z","v":1044,"vw":167.283902},{"c":166.99,"h":167,"l":166.94,"n":41,"o":167,"t":"2026-10-05T18:00:00Z","v":1654,"vw":166.980909},{"c":167.42,"h":167.42,"l":167.42,"n":3,"o":167.42,"t":"2026-10-05T18:15:00Z","v":203,"vw":167.42},{"c":167.46,"h":167.5412,"l":167.46,"n":7,"o":167.5412,"t":"2026-10-05T18:30:00Z","v":786,"vw":167.509729},{"c":167.54,"h":167.54,"l":167.3967,"n":15,"o":167.48,"t":"2026-10-05T18:45:00Z","v":910,"vw":167.474612},{"c":167.94,"h":167.94,"l":167.8498,"n":2,"o":167.8498,"t":"2026-10-05T19:00:00Z","v":536,"vw":167.866628},{"c":167.74,"h":168.16,"l":167.74,"n":11,"o":168.16,"t":"2026-10-05T19:30:00Z","v":2607,"vw":167.801294},{"c":167.6,"h":167.6,"l":167.0535,"n":192,"o":167.6,"t":"2026-10-05T19:45:00Z","v":6570,"vw":167.416559},{"c":167.48,"h":167.48,"l":167.48,"n":7,"o":167.48,"t":"2026-10-05T20:00:00Z","v":122,"vw":167.48},{"c":170.01,"h":170.01,"l":170.01,"n":1,"o":170.01,"t":"2026-10-06T13:00:00Z","v":100,"vw":170.01},{"c":170.04,"h":170.225,"l":169.73,"n":44,"o":169.73,"t":"2026-10-06T13:30:00Z","v":4196,"vw":169.988044},{"c":171,"h":171,"l":169.93,"n":35,"o":169.93,"t":"2026-10-06T13:45:00Z","v":2064,"vw":170.293731},{"c":170.84,"h":171.0199,"l":170.67,"n":16,"o":170.77,"t":"2026-10-06T14:00:00Z","v":2975,"vw":170.888828},{"c":170.5673,"h":171.1959,"l":170.5673,"n":6,"o":171.1959,"t":"2026-10-06T14:15:00Z","v":367,"vw":171.00022},{"c":170.33,"h":170.39,"l":170,"n":15,"o":170.03,"t":"2026-10-06T14:30:00Z","v":934,"vw":170.1776},{"c":170.71,"h":170.71,"l":170.6,"n":17,"o":170.62,"t":"2026-10-06T14:45:00Z","v":1022,"vw":170.687778},{"c":171.21,"h":171.41,"l":170.85,"n":16,"o":170.85,"t":"2026-10-06T15:00:00Z","v":896,"vw":171.205419},{"c":170.72,"h":171.16,"l":170.72,"n":18,"o":171.1163,"t":"2026-10-06T15:15:00Z","v":1559,"vw":170.975346},{"c":170.5153,"h":170.5153,"l":170.5153,"n":2,"o":170.5153,"t":"2026-10-06T15:45:00Z","v":166,"vw":170.5153},{"c":170.06,"h":170.42,"l":170.06,"n":5,"o":170.42,"t":"2026-10-06T16:00:00Z","v":332,"vw":170.18},{"c":169.94,"h":170.09,"l":169.94,"n":13,"o":170,"t":"2026-10-06T16:30:00Z","v":2029,"vw":170.032555},{"c":170.2699,"h":170.27,"l":170.2699,"n":4,"o":170.27,"t":"2026-10-06T16:45:00Z","v":286,"vw":170.26995},{"c":169.76,"h":170.13,"l":169.76,"n":20,"o":170.13,"t":"2026-10-06T17:00:00Z","v":1668,"vw":169.899643},{"c":169.73,"h":169.8799,"l":169.73,"n":12,"o":169.85,"t":"2026-10-06T17:15:00Z","v":2178,"vw":169.833022},{"c":170.24,"h":170.24,"l":170.24,"n":3,"o":170.24,"t":"2026-10-06T17:30:00Z","v":105,"vw":170.24},{"c":170.43,"h":170.43,"l":170.43,"n":1,"o":170.43,"t":"2026-10-06T18:00:00Z","v":100,"vw":170.43},{"c":170.055,"h":170.27,"l":170.025,"n":15,"o":170.27,"t":"2026-10-06T18:15:00Z","v":812,"vw":170.125956},{"c":169.91,"h":169.9397,"l":169.86,"n":14,"o":169.9,"t":"2026-10-06T18:30:00Z","v":1004,"vw":169.89829},{"c":170,"h":170.12,"l":170,"n":9,"o":170.05,"t":"2026-10-06T18:45:00Z","v":1280,"vw":170.045572},{"c":170,"h":170,"l":169.9,"n":6,"o":169.9,"t":"2026-10-06T19:00:00Z","v":228,"vw":169.954338},{"c":169.85,"h":170,"l":169.85,"n":16,"o":169.9892,"t":"2026-10-06T19:15:00Z","v":1071,"vw":169.928527},{"c":169.335,"h":169.4899,"l":169.335,"n":15,"o":169.4899,"t":"2026-10-06T19:30:00Z","v":764,"vw":169.393446},{"c":169.24,"h":169.52,"l":169.1149,"n":126,"o":169.52,"t":"2026-10-06T19:45:00Z","v":2416,"vw":169.361409},{"c":169.27,"h":169.27,"l":169.27,"n":7,"o":169.27,"t":"2026-10-06T20:00:00Z","v":121,"vw":169.27},{"c":166.295,"h":166.51,"l":166.295,"n":28,"o":166.51,"t":"2026-10-07T13:30:00Z","v":787,"vw":166.444451},{"c":166.86,"h":166.86,"l":166.34,"n":7,"o":166.34,"t":"2026-10-07T14:15:00Z","v":347,"vw":166.526667},{"c":166.72,"h":166.72,"l":166.72,"n":1,"o":166.72,"t":"2026-10-07T14:30:00Z","v":100,"vw":166.72},{"c":166.225,"h":166.56,"l":166.225,"n":8,"o":166.56,"t":"2026-10-07T14:45:00Z","v":476,"vw":166.326208},{"c":167.08,"h":167.08,"l":166.45,"n":11,"o":166.45,"t":"2026-10-07T15:00:00Z","v":624,"vw":166.861032},{"c":166.855,"h":166.855,"l":166.855,"n":2,"o":166.855,"t":"2026-10-07T15:15:00Z","v":272,"vw":166.855},{"c":167.45,"h":167.45,"l":167,"n":9,"o":167,"t":"2026-10-07T15:30:00Z","v":231,"vw":167.225},{"c":167.44,"h":167.44,"l":167.44,"n":4,"o":167.44,"t":"2026-10-07T15:45:00Z","v":320,"vw":167.44},{"c":167.39,"h":167.39,"l":167.26,"n":47,"o":167.37,"t":"2026-10-07T16:00:00Z","v":1776,"vw":167.311277},{"c":167.4,"h":167.69,"l":167.26,"n":676,"o":167.69,"t":"2026-10-07T16:15:00Z","v":34904,"vw":167.325594},{"c":167.35,"h":167.35,"l":167.24,"n":7,"o":167.24,"t":"2026-10-07T16:30:00Z","v":345,"vw":167.299772},{"c":167.585,"h":167.71,"l":167.585,"n":21,"o":167.68,"t":"2026-10-07T16:45:00Z","v":1727,"vw":167.623922},{"c":168,"h":168,"l":167.57,"n":15,"o":167.57,"t":"2026-10-07T17:00:00Z","v":653,"vw":167.796667},{"c":168.24,"h":168.24,"l":168.24,"n":4,"o":168.24,"t":"2026-10-07T17:15:00Z","v":126,"vw":168.24},{"c":168.21,"h":168.21,"l":168.21,"n":2,"o":168.21,"t":"2026-10-07T17:30:00Z","v":106,"vw":168.21},{"c":168.02,"h":168.02,"l":168.01,"n":4,"o":168.01,"t":"2026-10-07T17:45:00Z","v":556,"vw":168.014894},{"c":168.3,"h":168.3,"l":168.1201,"n":4,"o":168.1201,"t":"2026-10-07T18:15:00Z","v":225,"vw":168.203774},{"c":168.3,"h":168.3,"l":168.3,"n":2,"o":168.3,"t":"2026-10-07T18:30:00Z","v":254,"vw":168.3},{"c":168.025,"h":168.025,"l":167.91,"n":7,"o":167.91,"t":"2026-10-07T18:45:00Z","v":1059,"vw":167.920911},{"c":167.79,"h":167.79,"l":167.79,"n":2,"o":167.79,"t":"2026-10-07T19:00:00Z","v":120,"vw":167.79},{"c":168.12,"h":168.1699,"l":167.949,"n":45,"o":168.15,"t":"2026-10-07T19:30:00Z","v":1957,"vw":168.066935},{"c":168.32,"h":168.5847,"l":168.025,"n":388,"o":168.03,"t":"2026-10-07T19:45:00Z","v":13417,"vw":168.204195},{"c":168.38,"h":168.38,"l":168.38,"n":6,"o":168.38,"t":"2026-10-07T20:00:00Z","v":192,"vw":168.38},{"c":171.2576,"h":171.2576,"l":171.2576,"n":1,"o":171.2576,"t":"2026-10-07T22:30:00Z","v":350,"vw":171.2576},{"c":169.01,"h":169.01,"l":169.01,"n":1,"o":169.01,"t":"2026-10-08T13:00:00Z","v":120,"vw":169.01},{"c":165.32,"h":165.61,"l":165.32,"n":32,"o":165.61,"t":"2026-10-08T13:30:00Z","v":1564,"vw":165.459891},{"c":165.16,"h":165.16,"l":165.16,"n":6,"o":165.16,"t":"2026-10-08T13:45:00Z","v":154,"vw":165.16},{"c":166.4738,"h":166.4738,"l":166.4738,"n":5,"o":166.4738,"t":"2026-10-08T14:00:00Z","v":639,"vw":166.4738},{"c":167,"h":167,"l":166.65,"n":18,"o":166.65,"t":"2026-10-08T14:15:00Z","v":644,"vw":166.785},{"c":167.26,"h":167.26,"l":167.26,"n":3,"o":167.26,"t":"2026-10-08T14:30:00Z","v":118,"vw":167.26},{"c":166.91,"h":166.91,"l":166.91,"n":7,"o":166.91,"t":"2026-10-08T14:45:00Z","v":570,"vw":166.91},{"c":166.12,"h":166.38,"l":166.12,"n":7,"o":166.38,"t":"2026-10-08T15:00:00Z","v":403,"vw":166.206667},{"c":165.88,"h":166.04,"l":165.88,"n":16,"o":166.04,"t":"2026-10-08T15:30:00Z","v":1316,"vw":166.016126},{"c":165.95,"h":165.95,"l":165.95,"n":5,"o":165.95,"t":"2026-10-08T15:45:00Z","v":117,"vw":165.95},{"c":165.755,"h":165.755,"l":165.755,"n":2,"o":165.755,"t":"2026-10-08T16:00:00Z","v":101,"vw":165.755},{"c":166.53,"h":167.16,"l":165.88,"n":101,"o":165.89,"t":"2026-10-08T16:15:00Z","v":8159,"vw":166.020055},{"c":165.715,"h":166.4692,"l":165.715,"n":30,"o":166.4692,"t":"2026-10-08T16:30:00Z","v":2556,"vw":166.050972},{"c":162.6327,"h":164,"l":162.6327,"n":37,"o":164,"t":"2026-10-08T16:45:00Z","v":2795,"vw":163.891653},{"c":161.615,"h":162.53,"l":161.615,"n":22,"o":161.99,"t":"2026-10-08T17:00:00Z","v":1494,"vw":162.002993},{"c":160.0162,"h":162.95,"l":160.0162,"n":40,"o":162.79,"t":"2026-10-08T17:15:00Z","v":2083,"vw":161.222859},{"c":161.24,"h":161.52,"l":160.64,"n":14,"o":160.64,"t":"2026-10-08T17:30:00Z","v":755,"vw":161.003848},{"c":161.32,"h":161.32,"l":160.97,"n":13,"o":161.105,"t":"2026-10-08T17:45:00Z","v":431,"vw":161.129615},{"c":161.4,"h":161.4,"l":161.4,"n":4,"o":161.4,"t":"2026-10-08T18:00:00Z","v":122,"vw":161.4},{"c":163.08,"h":163.08,"l":163.08,"n":3,"o":163.08,"t":"2026-10-08T18:15:00Z","v":104,"vw":163.08},{"c":162.2399,"h":162.35,"l":162.2399,"n":5,"o":162.35,"t":"2026-10-08T18:30:00Z","v":658,"vw":162.311888},{"c":161.86,"h":161.86,"l":161.86,"n":4,"o":161.86,"t":"2026-10-08T18:45:00Z","v":216,"vw":161.86},{"c":161.43,"h":161.45,"l":161.43,"n":4,"o":161.45,"t":"2026-10-08T19:00:00Z","v":210,"vw":161.44},{"c":161.525,"h":161.825,"l":161.025,"n":13,"o":161.025,"t":"2026-10-08T19:15:00Z","v":2054,"vw":161.260752},{"c":161.39,"h":161.45,"l":161.39,"n":10,"o":161.45,"t":"2026-10-08T19:30:00Z","v":1649,"vw":161.418991},{"c":162.05,"h":162.2168,"l":161.5,"n":395,"o":161.57,"t":"2026-10-08T19:45:00Z","v":18623,"vw":161.80238},{"c":162.115,"h":164.96,"l":162.085,"n":45,"o":164.96,"t":"2026-10-09T13:30:00Z","v":3893,"vw":163.580386},{"c":161.6,"h":161.76,"l":161.6,"n":17,"o":161.76,"t":"2026-10-09T13:45:00Z","v":254,"vw":161.68},{"c":162.5,"h":162.5,"l":162.5,"n":4,"o":162.5,"t":"2026-10-09T14:15:00Z","v":103,"vw":162.5},{"c":162.365,"h":163.11,"l":162.365,"n":21,"o":163,"t":"2026-10-09T14:30:00Z","v":1927,"vw":162.998708},{"c":163.17,"h":163.17,"l":162.9,"n":29,"o":162.9,"t":"2026-10-09T14:45:00Z","v":1211,"vw":163.019926},{"c":162.67,"h":163.18,"l":162.67,"n":8,"o":163.14,"t":"2026-10-09T15:00:00Z","v":975,"vw":163.01551},{"c":163.015,"h":163.125,"l":163.015,"n":10,"o":163.0852,"t":"2026-10-09T15:15:00Z","v":1282,"vw":163.088033},{"c":162.95,"h":162.95,"l":162.95,"n":1,"o":162.95,"t":"2026-10-09T15:30:00Z","v":100,"vw":162.95},{"c":162.96,"h":162.96,"l":162.96,"n":2,"o":162.96,"t":"2026-10-09T16:15:00Z","v":104,"vw":162.96},{"c":163.376,"h":163.376,"l":163.376,"n":1,"o":163.376,"t":"2026-10-09T16:45:00Z","v":1000,"vw":163.376},{"c":163.14,"h":163.24,"l":163.14,"n":24,"o":163.24,"t":"2026-10-09T17:15:00Z","v":2453,"vw":163.149297},{"c":163.46,"h":163.46,"l":163.46,"n":2,"o":163.46,"t":"2026-10-09T17:30:00Z","v":102,"vw":163.46},{"c":163.48,"h":163.48,"l":163.48,"n":1,"o":163.48,"t":"2026-10-09T17:45:00Z","v":100,"vw":163.48},{"c":163.38,"h":163.38,"l":163.38,"n":4,"o":163.38,"t":"2026-10-09T18:00:00Z","v":125,"vw":163.38},{"c":163.86,"h":163.86,"l":163.86,"n":2,"o":163.86,"t":"2026-10-09T18:15:00Z","v":101,"vw":163.86},{"c":163.78,"h":163.78,"l":163.78,"n":1,"o":163.78,"t":"2026-10-09T18:30:00Z","v":100,"vw":163.78},{"c":164.2,"h":164.2,"l":163.85,"n":28,"o":163.85,"t":"2026-10-09T18:45:00Z","v":2213,"vw":163.958641},{"c":163.89,"h":163.9131,"l":163.89,"n":6,"o":163.9131,"t":"2026-10-09T19:00:00Z","v":205,"vw":163.90155},{"c":163.9,"h":163.95,"l":163.9,"n":3,"o":163.95,"t":"2026-10-09T19:30:00Z","v":305,"vw":163.933333},{"c":163.77,"h":163.82,"l":163.475,"n":198,"o":163.475,"t":"2026-10-09T19:45:00Z","v":5478,"vw":163.687897},{"c":163.61,"h":163.61,"l":163.61,"n":5,"o":163.61,"t":"2026-10-09T20:00:00Z","v":692,"vw":163.61},{"c":160.45,"h":160.45,"l":160.45,"n":2,"o":160.45,"t":"2026-10-12T11:15:00Z","v":121,"vw":160.45},{"c":161.33,"h":162.52,"l":161.2698,"n":50,"o":162.52,"t":"2026-10-12T13:30:00Z","v":6511,"vw":161.954336},{"c":161.14,"h":161.17,"l":160.99,"n":41,"o":161.15,"t":"2026-10-12T13:45:00Z","v":2579,"vw":161.11205},{"c":160,"h":160.5282,"l":160,"n":20,"o":160.5282,"t":"2026-10-12T14:00:00Z","v":1420,"vw":160.231189},{"c":159.535,"h":159.71,"l":159.33,"n":9,"o":159.33,"t":"2026-10-12T14:15:00Z","v":560,"vw":159.577385},{"c":159.3801,"h":159.3801,"l":159.3801,"n":6,"o":159.3801,"t":"2026-10-12T14:30:00Z","v":197,"vw":159.3801},{"c":159.54,"h":159.54,"l":159.54,"n":6,"o":159.54,"t":"2026-10-12T14:45:00Z","v":197,"vw":159.54},{"c":159.36,"h":159.69,"l":159.36,"n":11,"o":159.69,"t":"2026-10-12T15:00:00Z","v":231,"vw":159.525},{"c":159.05,"h":159.05,"l":159.05,"n":6,"o":159.05,"t":"2026-10-12T15:30:00Z","v":207,"vw":159.05},{"c":160.09,"h":160.09,"l":159.9,"n":5,"o":159.9,"t":"2026-10-12T15:45:00Z","v":321,"vw":159.963333},{"c":159.73,"h":159.73,"l":159.65,"n":5,"o":159.65,"t":"2026-10-12T16:15:00Z","v":271,"vw":159.685556},{"c":159.45,"h":159.45,"l":159.45,"n":4,"o":159.45,"t":"2026-10-12T16:45:00Z","v":250,"vw":159.45},{"c":159.25,"h":159.29,"l":159.25,"n":4,"o":159.29,"t":"2026-10-12T17:30:00Z","v":341,"vw":159.269412},{"c":159.4099,"h":159.4099,"l":159.4099,"n":1,"o":159.4099,"t":"2026-10-12T17:45:00Z","v":598,"vw":159.4099},{"c":159.03,"h":159.03,"l":159.03,"n":3,"o":159.03,"t":"2026-10-12T18:30:00Z","v":160,"vw":159.03},{"c":158.95,"h":159,"l":158.95,"n":8,"o":159,"t":"2026-10-12T18:45:00Z","v":1958,"vw":158.997436},{"c":158.9102,"h":159.1599,"l":158.9102,"n":4,"o":159.1599,"t":"2026-10-12T19:00:00Z","v":3002,"vw":158.993433},{"c":159.62,"h":159.71,"l":159.62,"n":15,"o":159.7,"t":"2026-10-12T19:30:00Z","v":852,"vw":159.688941},{"c":159.664,"h":159.72,"l":159.46,"n":205,"o":159.61,"t":"2026-10-12T19:45:00Z","v":21339,"vw":159.608972},{"c":159.77,"h":159.77,"l":159.77,"n":6,"o":159.77,"t":"2026-10-12T20:00:00Z","v":219,"vw":159.77},{"c":157.17,"h":157.17,"l":157.17,"n":1,"o":157.17,"t":"2026-10-13T12:45:00Z","v":114,"vw":157.17},{"c":157.17,"h":157.17,"l":157.17,"n":1,"o":157.17,"t":"2026-10-13T13:00:00Z","v":114,"vw":157.17},{"c":158.52,"h":158.52,"l":155.74,"n":35,"o":155.97,"t":"2026-10-13T13:30:00Z","v":2494,"vw":156.081674},{"c":158.655,"h":159.36,"l":158.655,"n":9,"o":159.36,"t":"2026-10-13T14:15:00Z","v":652,"vw":158.917282},{"c":158.6,"h":158.6,"l":158.22,"n":9,"o":158.22,"t":"2026-10-13T14:30:00Z","v":309,"vw":158.473333},{"c":158.24,"h":158.3607,"l":158.24,"n":2,"o":158.3607,"t":"2026-10-13T14:45:00Z","v":324,"vw":158.286194},{"c":157.37,"h":157.37,"l":157.37,"n":3,"o":157.37,"t":"2026-10-13T15:15:00Z","v":106,"vw":157.37},{"c":158.09,"h":158.09,"l":157.9,"n":3,"o":157.9,"t":"2026-10-13T16:00:00Z","v":251,"vw":158.014},{"c":158.64,"h":158.64,"l":158.64,"n":6,"o":158.64,"t":"2026-10-13T16:15:00Z","v":382,"vw":158.64},{"c":159.535,"h":159.535,"l":159.535,"n":2,"o":159.535,"t":"2026-10-13T16:30:00Z","v":300,"vw":159.535},{"c":158.89,"h":158.89,"l":158.89,"n":2,"o":158.89,"t":"2026-10-13T16:45:00Z","v":109,"vw":158.89},{"c":158.43,"h":158.43,"l":158.22,"n":112,"o":158.43,"t":"2026-10-13T17:00:00Z","v":9463,"vw":158.426973},{"c":158.03,"h":158.37,"l":158.03,"n":4,"o":158.37,"t":"2026-10-13T17:15:00Z","v":315,"vw":158.2},{"c":158.76,"h":158.8,"l":158.1,"n":10,"o":158.14,"t":"2026-10-13T17:30:00Z","v":680,"vw":158.461404},{"c":158.46,"h":158.63,"l":158.46,"n":34,"o":158.63,"t":"2026-10-13T17:45:00Z","v":1516,"vw":158.53261},{"c":158.6,"h":158.67,"l":158.49,"n":45,"o":158.49,"t":"2026-10-13T18:00:00Z","v":2967,"vw":158.580238},{"c":158.945,"h":158.945,"l":158.945,"n":1,"o":158.945,"t":"2026-10-13T18:15:00Z","v":100,"vw":158.945},{"c":158.33,"h":158.33,"l":158.33,"n":1,"o":158.33,"t":"2026-10-13T18:45:00Z","v":100,"vw":158.33},{"c":158.6499,"h":158.6499,"l":158.6499,"n":1,"o":158.6499,"t":"2026-10-13T19:00:00Z","v":500,"vw":158.6499},{"c":159,"h":159.13,"l":159,"n":27,"o":159.055,"t":"2026-10-13T19:30:00Z","v":2050,"vw":159.057002},{"c":159.59,"h":159.6,"l":158.9899,"n":88,"o":159.07,"t":"2026-10-13T19:45:00Z","v":2755,"vw":159.261566},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-14T12:30:00Z","v":350,"vw":158},{"c":155.055,"h":155.87,"l":155,"n":38,"o":155.87,"t":"2026-10-14T13:30:00Z","v":2898,"vw":155.141701},{"c":155.02,"h":156.7,"l":155.02,"n":54,"o":156.59,"t":"2026-10-14T13:45:00Z","v":2731,"vw":156.151215},{"c":155.22,"h":155.288,"l":154.975,"n":14,"o":154.975,"t":"2026-10-14T14:00:00Z","v":613,"vw":155.188428},{"c":155.2799,"h":155.64,"l":155.2799,"n":9,"o":155.64,"t":"2026-10-14T14:15:00Z","v":483,"vw":155.374663},{"c":154.785,"h":155.2861,"l":154.785,"n":9,"o":155.2861,"t":"2026-10-14T14:30:00Z","v":1347,"vw":154.880807},{"c":154.265,"h":155.38,"l":154.265,"n":20,"o":155.38,"t":"2026-10-14T14:45:00Z","v":1883,"vw":154.96121},{"c":153.7016,"h":153.7016,"l":153.7016,"n":3,"o":153.7016,"t":"2026-10-14T15:00:00Z","v":706,"vw":153.7016},{"c":153.71,"h":153.71,"l":153.71,"n":2,"o":153.71,"t":"2026-10-14T15:15:00Z","v":104,"vw":153.71},{"c":152.3593,"h":153.15,"l":152.3593,"n":10,"o":153.15,"t":"2026-10-14T15:30:00Z","v":612,"vw":152.742915},{"c":152.36,"h":152.473,"l":152.36,"n":14,"o":152.473,"t":"2026-10-14T15:45:00Z","v":972,"vw":152.37368},{"c":152.475,"h":152.715,"l":152.2,"n":9,"o":152.715,"t":"2026-10-14T16:00:00Z","v":1444,"vw":152.293853},{"c":151.11,"h":151.485,"l":151.11,"n":5,"o":151.35,"t":"2026-10-14T16:15:00Z","v":450,"vw":151.3575},{"c":150.7485,"h":150.7491,"l":150.7485,"n":7,"o":150.7491,"t":"2026-10-14T16:30:00Z","v":277,"vw":150.74886},{"c":151.695,"h":152.1,"l":151.695,"n":4,"o":152.1,"t":"2026-10-14T17:00:00Z","v":220,"vw":151.8975},{"c":150.46,"h":151.25,"l":150.44,"n":6,"o":151.235,"t":"2026-10-14T17:15:00Z","v":503,"vw":150.919057},{"c":150.3,"h":150.3,"l":150.3,"n":1,"o":150.3,"t":"2026-10-14T17:30:00Z","v":100,"vw":150.3},{"c":149.89,"h":150,"l":149.89,"n":43,"o":150,"t":"2026-10-14T17:45:00Z","v":2817,"vw":149.989179},{"c":149.85,"h":150,"l":149.85,"n":7,"o":150,"t":"2026-10-14T18:00:00Z","v":1684,"vw":149.922699},{"c":150.3071,"h":150.47,"l":150.3071,"n":2,"o":150.47,"t":"2026-10-14T18:15:00Z","v":250,"vw":150.37226},{"c":150.05,"h":150.05,"l":150.01,"n":4,"o":150.01,"t":"2026-10-14T18:30:00Z","v":221,"vw":150.03},{"c":149.84,"h":149.84,"l":149.84,"n":2,"o":149.84,"t":"2026-10-14T18:45:00Z","v":185,"vw":149.84},{"c":149.12,"h":149.48,"l":149.12,"n":12,"o":149.48,"t":"2026-10-14T19:00:00Z","v":786,"vw":149.2},{"c":150.39,"h":150.39,"l":150.15,"n":7,"o":150.15,"t":"2026-10-14T19:15:00Z","v":256,"vw":150.27},{"c":150.46,"h":150.46,"l":150.42,"n":5,"o":150.46,"t":"2026-10-14T19:30:00Z","v":724,"vw":150.453023},{"c":149.96,"h":150.41,"l":149.61,"n":170,"o":150.01,"t":"2026-10-14T19:45:00Z","v":28756,"vw":150.2508},{"c":149.95,"h":149.95,"l":149.95,"n":7,"o":149.95,"t":"2026-10-14T20:00:00Z","v":166,"vw":149.95},{"c":152.7089,"h":152.7089,"l":152.7089,"n":1,"o":152.7089,"t":"2026-10-14T20:15:00Z","v":600,"vw":152.7089},{"c":144,"h":144,"l":144,"n":7,"o":144,"t":"2026-10-15T13:15:00Z","v":131,"vw":144},{"c":145.2,"h":145.2,"l":143.18,"n":91,"o":143.96,"t":"2026-10-15T13:30:00Z","v":7701,"vw":144.024505},{"c":141.69,"h":144.41,"l":141.69,"n":57,"o":144.41,"t":"2026-10-15T13:45:00Z","v":2615,"vw":142.893093},{"c":143.65,"h":143.65,"l":142.49,"n":17,"o":142.49,"t":"2026-10-15T14:00:00Z","v":1222,"vw":142.968935},{"c":143.71,"h":144,"l":143.5328,"n":28,"o":143.6,"t":"2026-10-15T14:15:00Z","v":2925,"vw":143.64554},{"c":145.175,"h":145.2,"l":142.73,"n":16,"o":143.265,"t":"2026-10-15T14:30:00Z","v":766,"vw":144.120738},{"c":145.4,"h":145.415,"l":144.815,"n":20,"o":145.41,"t":"2026-10-15T14:45:00Z","v":1870,"vw":145.087332},{"c":145.57,"h":145.59,"l":145.42,"n":15,"o":145.42,"t":"2026-10-15T15:00:00Z","v":1048,"vw":145.548803},{"c":146.325,"h":146.465,"l":146.325,"n":3,"o":146.465,"t":"2026-10-15T15:15:00Z","v":468,"vw":146.395},{"c":145.5077,"h":145.58,"l":145.5077,"n":10,"o":145.58,"t":"2026-10-15T15:30:00Z","v":462,"vw":145.560822},{"c":146.62,"h":146.62,"l":146.62,"n":2,"o":146.62,"t":"2026-10-15T16:00:00Z","v":101,"vw":146.62},{"c":145.48,"h":145.48,"l":145.48,"n":4,"o":145.48,"t":"2026-10-15T16:15:00Z","v":225,"vw":145.48},{"c":146,"h":146.07,"l":146,"n":5,"o":146.07,"t":"2026-10-15T16:30:00Z","v":208,"vw":146.035},{"c":146.94,"h":146.96,"l":146.94,"n":2,"o":146.96,"t":"2026-10-15T17:45:00Z","v":1804,"vw":146.958891},{"c":146.5,"h":146.77,"l":146.3739,"n":11,"o":146.765,"t":"2026-10-15T18:00:00Z","v":1234,"vw":146.570268},{"c":145.39,"h":145.39,"l":145.39,"n":1,"o":145.39,"t":"2026-10-15T18:15:00Z","v":100,"vw":145.39},{"c":145.63,"h":145.63,"l":145.56,"n":4,"o":145.56,"t":"2026-10-15T18:30:00Z","v":202,"vw":145.595},{"c":145.79,"h":145.79,"l":145.79,"n":2,"o":145.79,"t":"2026-10-15T18:45:00Z","v":200,"vw":145.79},{"c":147.69,"h":147.69,"l":146.53,"n":15,"o":146.54,"t":"2026-10-15T19:00:00Z","v":2118,"vw":147.458646},{"c":148.22,"h":148.22,"l":147.95,"n":17,"o":147.965,"t":"2026-10-15T19:30:00Z","v":1176,"vw":148.054733},{"c":147.96,"h":148.29,"l":147.82,"n":127,"o":148.2601,"t":"2026-10-15T19:45:00Z","v":5350,"vw":148.114333},{"c":147.87,"h":147.87,"l":147.87,"n":5,"o":147.87,"t":"2026-10-15T20:00:00Z","v":3697,"vw":147.87},{"c":147.87,"h":147.87,"l":147.87,"n":2,"o":147.87,"t":"2026-10-15T23:45:00Z","v":149,"vw":147.87},{"c":147.5,"h":147.5,"l":147.5,"n":3,"o":147.5,"t":"2026-10-16T12:00:00Z","v":125,"vw":147.5},{"c":144,"h":146.94,"l":144,"n":36,"o":146.94,"t":"2026-10-16T13:30:00Z","v":1279,"vw":145.53311},{"c":143.75,"h":144.085,"l":143.75,"n":9,"o":144.085,"t":"2026-10-16T13:45:00Z","v":536,"vw":144.012174},{"c":143.46,"h":143.46,"l":143.46,"n":2,"o":143.46,"t":"2026-10-16T14:00:00Z","v":101,"vw":143.46},{"c":144.95,"h":144.95,"l":144.95,"n":1,"o":144.95,"t":"2026-10-16T14:30:00Z","v":100,"vw":144.95},{"c":145.39,"h":145.39,"l":145.39,"n":2,"o":145.39,"t":"2026-10-16T14:45:00Z","v":280,"vw":145.39},{"c":143,"h":143.1,"l":143,"n":18,"o":143.1,"t":"2026-10-16T15:00:00Z","v":1731,"vw":143.006281},{"c":141.91,"h":141.91,"l":141.91,"n":1,"o":141.91,"t":"2026-10-16T15:15:00Z","v":300,"vw":141.91},{"c":142.6535,"h":142.6535,"l":142.24,"n":2,"o":142.24,"t":"2026-10-16T15:30:00Z","v":550,"vw":142.578318},{"c":142.04,"h":142.04,"l":142.04,"n":3,"o":142.04,"t":"2026-10-16T15:45:00Z","v":171,"vw":142.04},{"c":141.96,"h":141.96,"l":141.69,"n":17,"o":141.75,"t":"2026-10-16T16:00:00Z","v":1658,"vw":141.743175},{"c":141.93,"h":142.25,"l":141.93,"n":7,"o":142.1355,"t":"2026-10-16T16:30:00Z","v":1983,"vw":142.176653},{"c":141.5351,"h":141.92,"l":141.5351,"n":36,"o":141.92,"t":"2026-10-16T16:45:00Z","v":472,"vw":141.664261},{"c":140.47,"h":140.7221,"l":140.47,"n":40,"o":140.6101,"t":"2026-10-16T17:00:00Z","v":13599,"vw":140.542568},{"c":140.415,"h":140.415,"l":140,"n":20,"o":140.12,"t":"2026-10-16T17:15:00Z","v":1483,"vw":140.174521},{"c":141.3,"h":141.3,"l":140.51,"n":53,"o":140.51,"t":"2026-10-16T17:30:00Z","v":5994,"vw":141.07879},{"c":139.85,"h":140,"l":139.85,"n":5,"o":140,"t":"2026-10-16T18:00:00Z","v":224,"vw":139.925},{"c":139.7,"h":140.05,"l":139.7,"n":6,"o":140.05,"t":"2026-10-16T18:15:00Z","v":377,"vw":139.904082},{"c":139.67,"h":139.885,"l":139.67,"n":15,"o":139.885,"t":"2026-10-16T18:30:00Z","v":500,"vw":139.813333},{"c":138.7587,"h":138.76,"l":138.69,"n":6,"o":138.76,"t":"2026-10-16T18:45:00Z","v":4017,"vw":138.721475},{"c":139.35,"h":139.35,"l":138.1295,"n":91,"o":138.95,"t":"2026-10-16T19:00:00Z","v":16865,"vw":138.638505},{"c":139.15,"h":139.15,"l":138.9901,"n":6,"o":138.9901,"t":"2026-10-16T19:30:00Z","v":320,"vw":139.0667},{"c":139.12,"h":139.4387,"l":138.78,"n":323,"o":138.86,"t":"2026-10-16T19:45:00Z","v":4949,"vw":139.15687},{"c":141.74,"h":141.74,"l":141.74,"n":1,"o":141.74,"t":"2026-10-16T23:45:00Z","v":100,"vw":141.74},{"c":144,"h":144,"l":144,"n":3,"o":144,"t":"2026-10-19T13:00:00Z","v":150,"vw":144},{"c":143.55,"h":144,"l":143.29,"n":48,"o":144,"t":"2026-10-19T13:30:00Z","v":1617,"vw":143.827504},{"c":143.8,"h":143.8,"l":143.8,"n":5,"o":143.8,"t":"2026-10-19T13:45:00Z","v":376,"vw":143.8},{"c":142.76,"h":142.76,"l":142.76,"n":2,"o":142.76,"t":"2026-10-19T14:00:00Z","v":125,"vw":142.76},{"c":144.21,"h":144.29,"l":144.21,"n":3,"o":144.29,"t":"2026-10-19T14:15:00Z","v":440,"vw":144.268537},{"c":143.84,"h":144.235,"l":143.84,"n":4,"o":144.235,"t":"2026-10-19T14:30:00Z","v":202,"vw":144.0375},{"c":145.22,"h":145.22,"l":145.22,"n":2,"o":145.22,"t":"2026-10-19T15:15:00Z","v":107,"vw":145.22},{"c":145.34,"h":145.34,"l":145.34,"n":3,"o":145.34,"t":"2026-10-19T15:30:00Z","v":177,"vw":145.34},{"c":145.63,"h":145.63,"l":145.63,"n":4,"o":145.63,"t":"2026-10-19T15:45:00Z","v":133,"vw":145.63},{"c":144.68,"h":144.68,"l":144.68,"n":2,"o":144.68,"t":"2026-10-19T16:00:00Z","v":101,"vw":144.68},{"c":144.52,"h":144.8155,"l":144.37,"n":7,"o":144.8155,"t":"2026-10-19T16:15:00Z","v":355,"vw":144.557855},{"c":144.1,"h":144.1,"l":144.1,"n":5,"o":144.1,"t":"2026-10-19T16:30:00Z","v":243,"vw":144.1},{"c":143.74,"h":144.07,"l":143.74,"n":6,"o":144.07,"t":"2026-10-19T16:45:00Z","v":1005,"vw":143.853092},{"c":143.6242,"h":143.6242,"l":143.6242,"n":2,"o":143.6242,"t":"2026-10-19T17:00:00Z","v":129,"vw":143.6242},{"c":143.54,"h":143.54,"l":143.54,"n":2,"o":143.54,"t":"2026-10-19T17:15:00Z","v":450,"vw":143.54},{"c":143.5,"h":143.5,"l":143.46,"n":5,"o":143.46,"t":"2026-10-19T17:30:00Z","v":1868,"vw":143.497783},{"c":142.93,"h":142.93,"l":142.93,"n":2,"o":142.93,"t":"2026-10-19T17:45:00Z","v":105,"vw":142.93},{"c":143.04,"h":143.04,"l":143.04,"n":1,"o":143.04,"t":"2026-10-19T18:00:00Z","v":125,"vw":143.04},{"c":142.99,"h":142.99,"l":142.82,"n":4,"o":142.82,"t":"2026-10-19T18:30:00Z","v":4170,"vw":142.82747},{"c":143.08,"h":143.08,"l":143.08,"n":1,"o":143.08,"t":"2026-10-19T19:00:00Z","v":500,"vw":143.08},{"c":143.8,"h":143.96,"l":143.8,"n":17,"o":143.82,"t":"2026-10-19T19:15:00Z","v":1259,"vw":143.815666},{"c":143.86,"h":143.86,"l":143.59,"n":6,"o":143.59,"t":"2026-10-19T19:30:00Z","v":912,"vw":143.649453},{"c":142.74,"h":143.11,"l":142.661,"n":356,"o":143.11,"t":"2026-10-19T19:45:00Z","v":6654,"vw":142.762469},{"c":142.77,"h":142.77,"l":142.77,"n":8,"o":142.77,"t":"2026-10-19T20:00:00Z","v":123,"vw":142.77},{"c":137.787,"h":137.787,"l":137.787,"n":1,"o":137.787,"t":"2026-10-20T12:15:00Z","v":311,"vw":137.787},{"c":138.5264,"h":140.48,"l":138.5264,"n":37,"o":140.48,"t":"2026-10-20T13:30:00Z","v":897,"vw":139.551673},{"c":138.5701,"h":138.5701,"l":138,"n":17,"o":138,"t":"2026-10-20T13:45:00Z","v":441,"vw":138.142525},{"c":142.26,"h":142.26,"l":141.525,"n":16,"o":141.525,"t":"2026-10-20T14:00:00Z","v":1591,"vw":142.036403},{"c":143.98,"h":143.98,"l":143.98,"n":1,"o":143.98,"t":"2026-10-20T14:30:00Z","v":100,"vw":143.98},{"c":143.7,"h":143.76,"l":143.5762,"n":12,"o":143.76,"t":"2026-10-20T14:45:00Z","v":880,"vw":143.68497},{"c":142.99,"h":143.83,"l":142.99,"n":31,"o":143.83,"t":"2026-10-20T15:00:00Z","v":854,"vw":143.33},{"c":142.72,"h":142.72,"l":142.72,"n":1,"o":142.72,"t":"2026-10-20T15:15:00Z","v":100,"vw":142.72},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-10-20T15:30:00Z","v":100,"vw":142},{"c":143.03,"h":143.03,"l":143.03,"n":2,"o":143.03,"t":"2026-10-20T15:45:00Z","v":301,"vw":143.03},{"c":143.1699,"h":143.1699,"l":143.1699,"n":2,"o":143.1699,"t":"2026-10-20T16:00:00Z","v":1777,"vw":143.1699},{"c":142.925,"h":142.925,"l":142.34,"n":4,"o":142.34,"t":"2026-10-20T16:15:00Z","v":239,"vw":142.6325},{"c":143.015,"h":143.015,"l":143.015,"n":2,"o":143.015,"t":"2026-10-20T16:30:00Z","v":102,"vw":143.015},{"c":142.22,"h":142.79,"l":142.22,"n":5,"o":142.79,"t":"2026-10-20T16:45:00Z","v":203,"vw":142.505},{"c":142.92,"h":142.92,"l":142.92,"n":1,"o":142.92,"t":"2026-10-20T17:45:00Z","v":200,"vw":142.92},{"c":142.3,"h":142.48,"l":142.3,"n":3,"o":142.48,"t":"2026-10-20T19:15:00Z","v":248,"vw":142.39},{"c":142.1051,"h":142.1051,"l":142.1051,"n":1,"o":142.1051,"t":"2026-10-20T19:30:00Z","v":1722,"vw":142.1051},{"c":141.84,"h":142.32,"l":141.8,"n":158,"o":142.24,"t":"2026-10-20T19:45:00Z","v":2739,"vw":142.049754},{"c":142.13,"h":142.13,"l":142.13,"n":2,"o":142.13,"t":"2026-10-20T20:00:00Z","v":280,"vw":142.13},{"c":143.9,"h":145.55,"l":143.9,"n":51,"o":145.36,"t":"2026-10-21T13:30:00Z","v":2402,"vw":144.990427},{"c":143.99,"h":143.99,"l":143.99,"n":1,"o":143.99,"t":"2026-10-21T14:00:00Z","v":1709,"vw":143.99},{"c":143.83,"h":143.87,"l":143.83,"n":5,"o":143.87,"t":"2026-10-21T14:15:00Z","v":245,"vw":143.85},{"c":144.7,"h":144.7,"l":144.3,"n":4,"o":144.3,"t":"2026-10-21T14:30:00Z","v":306,"vw":144.566667},{"c":145.55,"h":145.55,"l":145.55,"n":2,"o":145.55,"t":"2026-10-21T15:00:00Z","v":103,"vw":145.55},{"c":145.57,"h":145.57,"l":145.57,"n":11,"o":145.57,"t":"2026-10-21T15:15:00Z","v":431,"vw":145.57},{"c":145.9,"h":145.9,"l":145.9,"n":1,"o":145.9,"t":"2026-10-21T15:30:00Z","v":342,"vw":145.9},{"c":146.2064,"h":146.4,"l":146.2064,"n":4,"o":146.4,"t":"2026-10-21T16:00:00Z","v":280,"vw":146.3032},{"c":146.465,"h":146.91,"l":146.15,"n":36,"o":146.15,"t":"2026-10-21T16:30:00Z","v":1852,"vw":146.455455},{"c":146.8395,"h":146.8395,"l":146.785,"n":4,"o":146.785,"t":"2026-10-21T16:45:00Z","v":425,"vw":146.808617},{"c":147.15,"h":147.17,"l":146.86,"n":26,"o":146.86,"t":"2026-10-21T17:00:00Z","v":1519,"vw":147.054892},{"c":147.425,"h":147.425,"l":147.425,"n":2,"o":147.425,"t":"2026-10-21T17:15:00Z","v":104,"vw":147.425},{"c":146.93,"h":146.99,"l":146.93,"n":2,"o":146.99,"t":"2026-10-21T17:30:00Z","v":900,"vw":146.936667},{"c":146.8911,"h":146.8911,"l":146.89,"n":9,"o":146.89,"t":"2026-10-21T17:45:00Z","v":531,"vw":146.89066},{"c":147.16,"h":147.16,"l":147.16,"n":1,"o":147.16,"t":"2026-10-21T18:30:00Z","v":401,"vw":147.16},{"c":146.29,"h":146.29,"l":146.29,"n":9,"o":146.29,"t":"2026-10-21T19:15:00Z","v":330,"vw":146.29},{"c":146.645,"h":146.645,"l":146.645,"n":4,"o":146.645,"t":"2026-10-21T19:30:00Z","v":816,"vw":146.645},{"c":146.77,"h":146.91,"l":146.68,"n":181,"o":146.79,"t":"2026-10-21T19:45:00Z","v":4736,"vw":146.811747},{"c":146.72,"h":146.72,"l":146.72,"n":8,"o":146.72,"t":"2026-10-21T20:00:00Z","v":113,"vw":146.72},{"c":141,"h":141,"l":140.86,"n":29,"o":140.86,"t":"2026-10-22T13:30:00Z","v":1681,"vw":140.874141},{"c":141,"h":141.15,"l":140.81,"n":61,"o":141.15,"t":"2026-10-22T13:45:00Z","v":4149,"vw":140.995625},{"c":140,"h":140.85,"l":140,"n":13,"o":140.85,"t":"2026-10-22T14:00:00Z","v":347,"vw":140.55},{"c":138.4,"h":139.75,"l":138.4,"n":28,"o":139.75,"t":"2026-10-22T14:15:00Z","v":3684,"vw":139.201754},{"c":138.0101,"h":138.0101,"l":137.985,"n":33,"o":138,"t":"2026-10-22T14:30:00Z","v":3583,"vw":137.99142},{"c":137.375,"h":137.375,"l":137.25,"n":16,"o":137.25,"t":"2026-10-22T14:45:00Z","v":2426,"vw":137.292391},{"c":137.26,"h":137.6425,"l":137.19,"n":16,"o":137.6425,"t":"2026-10-22T15:00:00Z","v":1251,"vw":137.327289},{"c":137.98,"h":137.98,"l":137.2388,"n":27,"o":137.2388,"t":"2026-10-22T15:15:00Z","v":6020,"vw":137.588602},{"c":137.24,"h":137.25,"l":136.91,"n":96,"o":137.25,"t":"2026-10-22T15:30:00Z","v":3635,"vw":137.221965},{"c":137.995,"h":138.01,"l":137.55,"n":6,"o":137.55,"t":"2026-10-22T15:45:00Z","v":2110,"vw":137.785313},{"c":138.55,"h":138.55,"l":138.55,"n":2,"o":138.55,"t":"2026-10-22T16:00:00Z","v":101,"vw":138.55},{"c":138.84,"h":138.84,"l":138.84,"n":4,"o":138.84,"t":"2026-10-22T16:15:00Z","v":221,"vw":138.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0956237460623213,"strike":179.37625393767863,"iv":0.6444972313290924,"gamma":0.007139234488622984,"theta":-0.07678705321072744,"vega":0.06863462007988318,"rho":0.009968590745414103,"breakevenPct":29.985506830697872},{"delta":0.15,"premium":1.6047979797979797,"strike":166.4520202020202,"iv":0.5645068181818182,"gamma":0.01051919191919192,"theta":-0.09052449494949495,"vega":0.09095025252525252,"rho":0.014976914988503457,"breakevenPct":21.043516408684948},{"delta":0.2,"premium":2.371923076923077,"strike":162.03846153846155,"iv":0.57937,"gamma":0.012225384615384615,"theta":-0.11166615384615386,"vega":0.10883076923076923,"rho":0.019846387548791845,"breakevenPct":18.417159763313613},{"delta":0.25,"premium":3.123818897637795,"strike":157.68700787401576,"iv":0.5790738188976378,"gamma":0.013971456692913387,"theta":-0.1270246062992126,"vega":0.12395255905511811,"rho":0.024714740073759296,"breakevenPct":15.824565522654527},{"delta":0.3,"premium":3.877239884393064,"strike":153.35982658959537,"iv":0.5626508670520232,"gamma":0.01572326589595376,"theta":-0.13547239884393064,"vega":0.1354628612716763,"rho":0.02957676554668258,"breakevenPct":13.250552055595243},{"delta":0.35,"premium":4.726878612716764,"strike":149.79768786127167,"iv":0.5568878612716763,"gamma":0.017020231213872833,"theta":-0.14379479768786127,"vega":0.14478439306358382,"rho":0.03439026928990413,"breakevenPct":11.296864357525527},{"delta":0.4,"premium":5.825144508670521,"strike":146.90751445086704,"iv":0.5667144508670521,"gamma":0.017309248554913295,"theta":-0.15229190751445087,"vega":0.1502757225433526,"rho":0.0390479376505218,"breakevenPct":10.006236646166505},{"delta":0.45,"premium":6.971082949308755,"strike":144.02073732718895,"iv":0.5743947004608295,"gamma":0.017519585253456222,"theta":-0.1588205069124424,"vega":0.15429170506912443,"rho":0.043670282553340094,"breakevenPct":8.752391440865527},{"delta":0.5,"premium":8.209562211981567,"strike":141.14055299539172,"iv":0.5779085253456222,"gamma":0.017577188940092168,"theta":-0.16152788018433178,"vega":0.15544377880184332,"rho":0.04822405839101844,"breakevenPct":7.569947570853689},{"delta":0.55,"premium":9.602528735632184,"strike":138.26436781609195,"iv":0.581903448275862,"gamma":0.017287586206896553,"theta":-0.16173218390804597,"vega":0.1540255172413793,"rho":0.05266880595865164,"breakevenPct":6.501654099484392},{"delta":0.6,"premium":11.096781609195402,"strike":135.39080459770116,"iv":0.5862137931034482,"gamma":0.016770344827586207,"theta":-0.16029540229885056,"vega":0.15092206896551724,"rho":0.05704207141546052,"breakevenPct":5.508200955701929},{"delta":0.65,"premium":13.057196495619527,"strike":132.29662077596996,"iv":0.5995599499374218,"gamma":0.015672715894868586,"theta":-0.15718035043804757,"vega":0.1441200250312891,"rho":0.061069906223068564,"breakevenPct":4.691599878701738},{"delta":0.7,"premium":15.075658720200753,"strike":129.16562107904642,"iv":0.6081138017565872,"gamma":0.014516311166875785,"theta":-0.15104542032622334,"vega":0.13556273525721454,"rho":0.06505552261029332,"breakevenPct":3.8902908378328878},{"delta":0.75,"premium":17.051819322459224,"strike":126.02885821831869,"iv":0.5995190715181933,"gamma":0.013449811794228356,"theta":-0.13730639899623587,"vega":0.12376850690087829,"rho":0.06907467927251477,"breakevenPct":3.054362965123816},{"delta":0.8,"premium":19.724413145539906,"strike":122.37089201877934,"iv":0.6023788732394366,"gamma":0.011785446009389671,"theta":-0.12275680751173708,"vega":0.10885774647887322,"rho":0.07257185147796956,"breakevenPct":2.3446450333616},{"delta":0.85,"premium":22.96462765957446,"strike":118.25354609929079,"iv":0.6063822695035461,"gamma":0.009726773049645393,"theta":-0.10500265957446811,"vega":0.09058687943262414,"rho":0.07563948148611513,"breakevenPct":1.7128880429741078},{"delta":0.9,"premium":27.262500000000003,"strike":113.15277777777777,"iv":0.6126494444444445,"gamma":0.007287222222222221,"theta":-0.08251944444444445,"vega":0.06830222222222222,"rho":0.07788257411127403,"breakevenPct":1.1345993789813948}],"put":[{"delta":0.1,"premium":1.472265625,"strike":109.296875,"iv":0.7279484374999999,"gamma":0.006189062500000001,"theta":-0.08429843749999999,"vega":0.068615625,"rho":-0.012679483654858948,"breakevenPct":22.33894455848459},{"delta":0.15,"premium":2.2567915690866514,"strike":116.20608899297424,"iv":0.6800929742388759,"gamma":0.008730679156908665,"theta":-0.10397400468384074,"vega":0.09098009367681498,"rho":-0.019000340556541772,"breakevenPct":17.927616375765208},{"delta":0.2,"premium":3.0911954765751215,"strike":121.42164781906301,"iv":0.6448311793214863,"gamma":0.011025525040387722,"theta":-0.11778949919224556,"vega":0.1089875605815832,"rho":-0.0253355936000202,"breakevenPct":14.772074083486114},{"delta":0.25,"premium":4.067735042735043,"strike":125.40598290598291,"iv":0.6345653846153846,"gamma":0.01277051282051282,"theta":-0.13157435897435896,"vega":0.12410726495726497,"rho":-0.03175971818069387,"breakevenPct":12.605698744419579},{"delta":0.3,"premium":5.100498575498575,"strike":128.96723646723646,"iv":0.6211038461538462,"gamma":0.014266239316239316,"theta":-0.14012136752136753,"vega":0.13557450142450142,"rho":-0.03821811458342026,"breakevenPct":10.784544877745692},{"delta":0.35,"premium":6.285286783042394,"strike":132.213216957606,"iv":0.6143228179551122,"gamma":0.015319700748129675,"theta":-0.14676084788029925,"vega":0.1441231920199501,"rho":-0.044769105325363205,"breakevenPct":9.299963861593502},{"delta":0.4,"premium":7.55944645006017,"strike":135.31889290012035,"iv":0.6106425992779784,"gamma":0.01613826714801444,"theta":-0.15223598074608904,"vega":0.15103164861612514,"rho":-0.051377274302947314,"breakevenPct":7.98080780030239},{"delta":0.45,"premium":9.063658243080626,"strike":138.32731648616127,"iv":0.610101083032491,"gamma":0.01649927797833935,"theta":-0.15446221419975933,"vega":0.15416040914560772,"rho":-0.058148708028147436,"breakevenPct":6.897393947651528},{"delta":0.5,"premium":10.66970802919708,"strike":141.35036496350364,"iv":0.6085036496350364,"gamma":0.0167,"theta":-0.15451167883211678,"vega":0.15549489051094892,"rho":-0.0649936707112408,"breakevenPct":5.876795639364332},{"delta":0.55,"premium":12.403284671532846,"strike":144.39172749391727,"iv":0.6055839416058394,"gamma":0.0167,"theta":-0.1518352798053528,"vega":0.15458248175182482,"rho":-0.07193071019746178,"breakevenPct":4.934858237982985},{"delta":0.6,"premium":14.466514954486344,"strike":147.6007802340702,"iv":0.6048439531859557,"gamma":0.016283875162548766,"theta":-0.14641053315994798,"vega":0.15044681404421328,"rho":-0.07910965427919961,"breakevenPct":4.109575569300011},{"delta":0.65,"premium":16.717043847241868,"strike":150.92644978783594,"iv":0.6040885431400284,"gamma":0.01565912305516266,"theta":-0.1391021216407355,"vega":0.14452093352192363,"rho":-0.08643085995753645,"breakevenPct":3.335201713775536},{"delta":0.7,"premium":19.26301272984441,"strike":154.46251768033946,"iv":0.601754738330976,"gamma":0.01473974540311174,"theta":-0.12842319660537482,"vega":0.13582220650636495,"rho":-0.09398243838555721,"breakevenPct":2.622079407595045},{"delta":0.75,"premium":22.54419795221843,"strike":158.61774744027304,"iv":0.6049453924914675,"gamma":0.013369965870307168,"theta":-0.11565733788395904,"vega":0.12393617747440273,"rho":-0.10210130562740304,"breakevenPct":1.9925457447028243},{"delta":0.8,"premium":27.006849315068493,"strike":163.8584474885845,"iv":0.6190328767123288,"gamma":0.01151095890410959,"theta":-0.1018310502283105,"vega":0.10932785388127854,"rho":-0.1111461570568974,"breakevenPct":1.4321534330769394},{"delta":0.85,"premium":32.38902743142145,"strike":169.98753117206982,"iv":0.6284857855361595,"gamma":0.009503990024937655,"theta":-0.08274064837905236,"vega":0.09123740648379053,"rho":-0.1209229191667728,"breakevenPct":0.894192062339117},{"delta":0.9,"premium":49.13195876288661,"strike":187.2680412371134,"iv":0.7554752577319588,"gamma":0.0058917525773195855,"theta":-0.07058453608247421,"vega":0.06859999999999998,"rho":-0.13974334184283915,"breakevenPct":0.5069990822336455}]},"raw":{"call":[{"delta":0.1,"premium":1.0956237460623213,"strike":179.37625393767863,"iv":0.6444972313290924,"gamma":0.007139234488622984,"theta":-0.07678705321072744,"vega":0.06863462007988318,"rho":0.009968590745414103,"breakevenPct":29.985506830697872},{"delta":0.15,"premium":1.6047979797979797,"strike":166.4520202020202,"iv":0.5645068181818182,"gamma":0.01051919191919192,"theta":-0.09052449494949495,"vega":0.09095025252525252,"rho":0.014976914988503457,"breakevenPct":21.043516408684948},{"delta":0.2,"premium":2.371923076923077,"strike":162.03846153846155,"iv":0.57937,"gamma":0.012225384615384615,"theta":-0.11166615384615386,"vega":0.10883076923076923,"rho":0.019846387548791845,"breakevenPct":18.417159763313613},{"delta":0.25,"premium":3.123818897637795,"strike":157.68700787401576,"iv":0.5790738188976378,"gamma":0.013971456692913387,"theta":-0.1270246062992126,"vega":0.12395255905511811,"rho":0.024714740073759296,"breakevenPct":15.824565522654527},{"delta":0.3,"premium":3.877239884393064,"strike":153.35982658959537,"iv":0.5626508670520232,"gamma":0.01572326589595376,"theta":-0.13547239884393064,"vega":0.1354628612716763,"rho":0.02957676554668258,"breakevenPct":13.250552055595243},{"delta":0.35,"premium":4.726878612716764,"strike":149.79768786127167,"iv":0.5568878612716763,"gamma":0.017020231213872833,"theta":-0.14379479768786127,"vega":0.14478439306358382,"rho":0.03439026928990413,"breakevenPct":11.296864357525527},{"delta":0.4,"premium":5.825144508670521,"strike":146.90751445086704,"iv":0.5667144508670521,"gamma":0.017309248554913295,"theta":-0.15229190751445087,"vega":0.1502757225433526,"rho":0.0390479376505218,"breakevenPct":10.006236646166505},{"delta":0.45,"premium":6.971082949308755,"strike":144.02073732718895,"iv":0.5743947004608295,"gamma":0.017519585253456222,"theta":-0.1588205069124424,"vega":0.15429170506912443,"rho":0.043670282553340094,"breakevenPct":8.752391440865527},{"delta":0.5,"premium":8.209562211981567,"strike":141.14055299539172,"iv":0.5779085253456222,"gamma":0.017577188940092168,"theta":-0.16152788018433178,"vega":0.15544377880184332,"rho":0.04822405839101844,"breakevenPct":7.569947570853689},{"delta":0.55,"premium":9.602528735632184,"strike":138.26436781609195,"iv":0.581903448275862,"gamma":0.017287586206896553,"theta":-0.16173218390804597,"vega":0.1540255172413793,"rho":0.05266880595865164,"breakevenPct":6.501654099484392},{"delta":0.6,"premium":11.096781609195402,"strike":135.39080459770116,"iv":0.5862137931034482,"gamma":0.016770344827586207,"theta":-0.16029540229885056,"vega":0.15092206896551724,"rho":0.05704207141546052,"breakevenPct":5.508200955701929},{"delta":0.65,"premium":13.057196495619527,"strike":132.29662077596996,"iv":0.5995599499374218,"gamma":0.015672715894868586,"theta":-0.15718035043804757,"vega":0.1441200250312891,"rho":0.061069906223068564,"breakevenPct":4.691599878701738},{"delta":0.7,"premium":15.075658720200753,"strike":129.16562107904642,"iv":0.6081138017565872,"gamma":0.014516311166875785,"theta":-0.15104542032622334,"vega":0.13556273525721454,"rho":0.06505552261029332,"breakevenPct":3.8902908378328878},{"delta":0.75,"premium":17.051819322459224,"strike":126.02885821831869,"iv":0.5995190715181933,"gamma":0.013449811794228356,"theta":-0.13730639899623587,"vega":0.12376850690087829,"rho":0.06907467927251477,"breakevenPct":3.054362965123816},{"delta":0.8,"premium":19.724413145539906,"strike":122.37089201877934,"iv":0.6023788732394366,"gamma":0.011785446009389671,"theta":-0.12275680751173708,"vega":0.10885774647887322,"rho":0.07257185147796956,"breakevenPct":2.3446450333616},{"delta":0.85,"premium":22.96462765957446,"strike":118.25354609929079,"iv":0.6063822695035461,"gamma":0.009726773049645393,"theta":-0.10500265957446811,"vega":0.09058687943262414,"rho":0.07563948148611513,"breakevenPct":1.7128880429741078},{"delta":0.9,"premium":27.262500000000003,"strike":113.15277777777777,"iv":0.6126494444444445,"gamma":0.007287222222222221,"theta":-0.08251944444444445,"vega":0.06830222222222222,"rho":0.07788257411127403,"breakevenPct":1.1345993789813948}],"put":[{"delta":0.1,"premium":1.472265625,"strike":109.296875,"iv":0.7279484374999999,"gamma":0.006189062500000001,"theta":-0.08429843749999999,"vega":0.068615625,"rho":-0.012679483654858948,"breakevenPct":22.33894455848459},{"delta":0.15,"premium":2.2567915690866514,"strike":116.20608899297424,"iv":0.6800929742388759,"gamma":0.008730679156908665,"theta":-0.10397400468384074,"vega":0.09098009367681498,"rho":-0.019000340556541772,"breakevenPct":17.927616375765208},{"delta":0.2,"premium":3.0911954765751215,"strike":121.42164781906301,"iv":0.6448311793214863,"gamma":0.011025525040387722,"theta":-0.11778949919224556,"vega":0.1089875605815832,"rho":-0.0253355936000202,"breakevenPct":14.772074083486114},{"delta":0.25,"premium":4.067735042735043,"strike":125.40598290598291,"iv":0.6345653846153846,"gamma":0.01277051282051282,"theta":-0.13157435897435896,"vega":0.12410726495726497,"rho":-0.03175971818069387,"breakevenPct":12.605698744419579},{"delta":0.3,"premium":5.100498575498575,"strike":128.96723646723646,"iv":0.6211038461538462,"gamma":0.014266239316239316,"theta":-0.14012136752136753,"vega":0.13557450142450142,"rho":-0.03821811458342026,"breakevenPct":10.784544877745692},{"delta":0.35,"premium":6.285286783042394,"strike":132.213216957606,"iv":0.6143228179551122,"gamma":0.015319700748129675,"theta":-0.14676084788029925,"vega":0.1441231920199501,"rho":-0.044769105325363205,"breakevenPct":9.299963861593502},{"delta":0.4,"premium":7.55944645006017,"strike":135.31889290012035,"iv":0.6106425992779784,"gamma":0.01613826714801444,"theta":-0.15223598074608904,"vega":0.15103164861612514,"rho":-0.051377274302947314,"breakevenPct":7.98080780030239},{"delta":0.45,"premium":9.063658243080626,"strike":138.32731648616127,"iv":0.610101083032491,"gamma":0.01649927797833935,"theta":-0.15446221419975933,"vega":0.15416040914560772,"rho":-0.058148708028147436,"breakevenPct":6.897393947651528},{"delta":0.5,"premium":10.66970802919708,"strike":141.35036496350364,"iv":0.6085036496350364,"gamma":0.0167,"theta":-0.15451167883211678,"vega":0.15549489051094892,"rho":-0.0649936707112408,"breakevenPct":5.876795639364332},{"delta":0.55,"premium":12.403284671532846,"strike":144.39172749391727,"iv":0.6055839416058394,"gamma":0.0167,"theta":-0.1518352798053528,"vega":0.15458248175182482,"rho":-0.07193071019746178,"breakevenPct":4.934858237982985},{"delta":0.6,"premium":14.466514954486344,"strike":147.6007802340702,"iv":0.6048439531859557,"gamma":0.016283875162548766,"theta":-0.14641053315994798,"vega":0.15044681404421328,"rho":-0.07910965427919961,"breakevenPct":4.109575569300011},{"delta":0.65,"premium":16.717043847241868,"strike":150.92644978783594,"iv":0.6040885431400284,"gamma":0.01565912305516266,"theta":-0.1391021216407355,"vega":0.14452093352192363,"rho":-0.08643085995753645,"breakevenPct":3.335201713775536},{"delta":0.7,"premium":19.26301272984441,"strike":154.46251768033946,"iv":0.601754738330976,"gamma":0.01473974540311174,"theta":-0.12842319660537482,"vega":0.13582220650636495,"rho":-0.09398243838555721,"breakevenPct":2.622079407595045},{"delta":0.75,"premium":22.54419795221843,"strike":158.61774744027304,"iv":0.6049453924914675,"gamma":0.013369965870307168,"theta":-0.11565733788395904,"vega":0.12393617747440273,"rho":-0.10210130562740304,"breakevenPct":1.9925457447028243},{"delta":0.8,"premium":27.006849315068493,"strike":163.8584474885845,"iv":0.6190328767123288,"gamma":0.01151095890410959,"theta":-0.1018310502283105,"vega":0.10932785388127854,"rho":-0.1111461570568974,"breakevenPct":1.4321534330769394},{"delta":0.85,"premium":32.38902743142145,"strike":169.98753117206982,"iv":0.6284857855361595,"gamma":0.009503990024937655,"theta":-0.08274064837905236,"vega":0.09123740648379053,"rho":-0.1209229191667728,"breakevenPct":0.894192062339117},{"delta":0.9,"premium":49.13195876288661,"strike":187.2680412371134,"iv":0.7554752577319588,"gamma":0.0058917525773195855,"theta":-0.07058453608247421,"vega":0.06859999999999998,"rho":-0.13974334184283915,"breakevenPct":0.5069990822336455}]}},"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"}}