{"symbol":"RRX","url":"https://intraalpha.com/companies/RRX","capturedAt":"2026-10-23T17:55:32.442Z","state":"ready","quote":{"symbol":"RRX","last_price":149.155,"prev_close":148.71,"regular_close":149.155,"change":0.445,"change_pct":0.2992,"regular_change":0.445,"regular_change_pct":0.2992,"extended_change":0,"extended_change_pct":0,"bid":148.94,"ask":149.33,"bid_size":100,"ask_size":100,"volume":323541,"vwap":149.237072,"open":147.22,"high":151.145,"low":145.46,"close":149.155,"trade_count":9820,"last_trade_at":"2026-10-23T17:54:36.203182811Z","last_quote_at":"2026-10-23T17:55:30.006303176Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:55:27.496281149-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RRX","fetched_at":"2026-10-23T17:55:30.672426+00:00","name":"Regal Beloit Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Regal Beloit Corporation designs, manufactures and sells electric motors, electric motion controls, and power generation and transmission products worldwide. The company is headquartered in Beloit, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9902877000,"ebitda":1217600000,"pe_ratio":30.6,"peg_ratio":1.138,"book_value":103.84,"dividend_per_share":1.4,"dividend_yield":0.0088,"eps":4.86,"revenue_ttm":6057800000,"gross_profit_ttm":2268700000,"profit_margin":0.0535,"operating_margin_ttm":0.123,"return_on_assets_ttm":0.0324,"return_on_equity_ttm":0.0477,"quarterly_earnings_growth":0.471,"quarterly_revenue_growth":0.042,"analyst_target_price":231.1,"analyst_number":1,"beta":1.069,"fifty_two_week_high":247.24,"fifty_two_week_low":126.91,"fifty_day_ma":159.59,"two_hundred_day_ma":189.7,"shares_outstanding":66592000,"forward_pe":11.38,"price_to_sales":1.635,"price_to_book":1.47,"ev_to_revenue":2.392,"ev_to_ebitda":11.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:55:30.672426+00:00"},"optionObservedAt":"2026-10-23T17:44:38.537Z","bars":[{"c":154.895,"h":156.11,"l":154.895,"n":86,"o":155.7,"t":"2026-10-16T13:30:00Z","v":6777,"vw":155.595177},{"c":155.76,"h":155.76,"l":153.895,"n":127,"o":154.89,"t":"2026-10-16T13:35:00Z","v":6426,"vw":154.828852},{"c":156.94,"h":156.94,"l":155.4875,"n":83,"o":155.4875,"t":"2026-10-16T13:40:00Z","v":2584,"vw":156.285834},{"c":157.005,"h":157.765,"l":157.005,"n":130,"o":157.46,"t":"2026-10-16T13:45:00Z","v":4306,"vw":157.335842},{"c":156.34,"h":156.67,"l":156.26,"n":47,"o":156.67,"t":"2026-10-16T13:50:00Z","v":1037,"vw":156.382309},{"c":156.285,"h":156.82,"l":155.74,"n":249,"o":156.76,"t":"2026-10-16T13:55:00Z","v":16059,"vw":156.360333},{"c":157.32,"h":157.33,"l":156.37,"n":70,"o":156.37,"t":"2026-10-16T14:00:00Z","v":6333,"vw":157.084793},{"c":156.98,"h":157.31,"l":156.545,"n":129,"o":157.26,"t":"2026-10-16T14:05:00Z","v":3419,"vw":156.96092},{"c":156.91,"h":157.17,"l":156.91,"n":114,"o":157.17,"t":"2026-10-16T14:10:00Z","v":5183,"vw":157.109128},{"c":157.09,"h":157.31,"l":157.085,"n":57,"o":157.1,"t":"2026-10-16T14:15:00Z","v":1555,"vw":157.120889},{"c":157.83,"h":157.94,"l":157.085,"n":130,"o":157.085,"t":"2026-10-16T14:20:00Z","v":3074,"vw":157.471},{"c":158.0375,"h":158.09,"l":157.68,"n":75,"o":157.685,"t":"2026-10-16T14:25:00Z","v":1896,"vw":157.890278},{"c":158.49,"h":158.49,"l":158.1,"n":125,"o":158.165,"t":"2026-10-16T14:30:00Z","v":3353,"vw":158.285333},{"c":157.97,"h":158.5048,"l":157.97,"n":164,"o":158.12,"t":"2026-10-16T14:35:00Z","v":4425,"vw":158.161706},{"c":157.3515,"h":157.765,"l":157.3515,"n":42,"o":157.765,"t":"2026-10-16T14:40:00Z","v":870,"vw":157.55825},{"c":158.15,"h":158.15,"l":157.61,"n":122,"o":157.76,"t":"2026-10-16T14:45:00Z","v":14315,"vw":157.702271},{"c":157.635,"h":158.745,"l":157.635,"n":187,"o":158.745,"t":"2026-10-16T14:50:00Z","v":4292,"vw":157.78184},{"c":157.75,"h":157.91,"l":157.6,"n":188,"o":157.63,"t":"2026-10-16T14:55:00Z","v":11740,"vw":157.622136},{"c":157.5,"h":157.82,"l":157.46,"n":124,"o":157.82,"t":"2026-10-16T15:00:00Z","v":2961,"vw":157.616819},{"c":156.61,"h":157.41,"l":156.61,"n":262,"o":157.41,"t":"2026-10-16T15:05:00Z","v":6791,"vw":156.966136},{"c":156.27,"h":156.5,"l":156.18,"n":190,"o":156.3,"t":"2026-10-16T15:10:00Z","v":4201,"vw":156.329566},{"c":156.42,"h":156.42,"l":156.38,"n":49,"o":156.405,"t":"2026-10-16T15:15:00Z","v":917,"vw":156.40625},{"c":156.385,"h":156.385,"l":156.17,"n":74,"o":156.2,"t":"2026-10-16T15:20:00Z","v":1849,"vw":156.313431},{"c":156.515,"h":156.73,"l":156.46,"n":95,"o":156.61,"t":"2026-10-16T15:25:00Z","v":2774,"vw":156.572308},{"c":156.775,"h":156.975,"l":156.48,"n":83,"o":156.64,"t":"2026-10-16T15:30:00Z","v":2134,"vw":156.710625},{"c":156.74,"h":156.815,"l":156.38,"n":120,"o":156.815,"t":"2026-10-16T15:35:00Z","v":4391,"vw":156.502643},{"c":156.205,"h":156.765,"l":156.15,"n":155,"o":156.765,"t":"2026-10-16T15:40:00Z","v":3268,"vw":156.421975},{"c":155.99,"h":156.215,"l":155.855,"n":109,"o":156.15,"t":"2026-10-16T15:45:00Z","v":2520,"vw":156.1115},{"c":156.115,"h":156.24,"l":156.11,"n":79,"o":156.13,"t":"2026-10-16T15:50:00Z","v":2515,"vw":156.133444},{"c":157.41,"h":157.61,"l":156.035,"n":426,"o":156.035,"t":"2026-10-16T15:55:00Z","v":15520,"vw":156.838064},{"c":157.52,"h":157.77,"l":157.15,"n":238,"o":157.46,"t":"2026-10-16T16:00:00Z","v":9827,"vw":157.634454},{"c":158.16,"h":158.16,"l":157.605,"n":190,"o":157.78,"t":"2026-10-16T16:05:00Z","v":4941,"vw":157.886041},{"c":157.89,"h":158.1275,"l":157.68,"n":97,"o":158.1275,"t":"2026-10-16T16:10:00Z","v":2088,"vw":157.874063},{"c":157.24,"h":157.8925,"l":157.24,"n":113,"o":157.8925,"t":"2026-10-16T16:15:00Z","v":3471,"vw":157.52529},{"c":157.72,"h":157.73,"l":157.315,"n":137,"o":157.44,"t":"2026-10-16T16:20:00Z","v":4019,"vw":157.57199},{"c":157.3,"h":157.32,"l":157.3,"n":70,"o":157.32,"t":"2026-10-16T16:25:00Z","v":1479,"vw":157.306667},{"c":157.26,"h":157.3,"l":157.12,"n":147,"o":157.13,"t":"2026-10-16T16:30:00Z","v":3406,"vw":157.196889},{"c":157.08,"h":157.33,"l":157.08,"n":109,"o":157.2075,"t":"2026-10-16T16:40:00Z","v":2304,"vw":157.180357},{"c":156.43,"h":157.13,"l":156.42,"n":195,"o":157.065,"t":"2026-10-16T16:45:00Z","v":4659,"vw":156.672391},{"c":156.7825,"h":156.805,"l":156.49,"n":109,"o":156.49,"t":"2026-10-16T16:50:00Z","v":2103,"vw":156.707917},{"c":156.64,"h":156.805,"l":156.61,"n":80,"o":156.805,"t":"2026-10-16T16:55:00Z","v":2243,"vw":156.662281},{"c":156.09,"h":156.77,"l":156.09,"n":161,"o":156.77,"t":"2026-10-16T17:00:00Z","v":3187,"vw":156.439035},{"c":155.9325,"h":155.9325,"l":155.9325,"n":15,"o":155.9325,"t":"2026-10-16T17:05:00Z","v":215,"vw":155.9325},{"c":156.17,"h":156.315,"l":156.17,"n":176,"o":156.22,"t":"2026-10-16T17:10:00Z","v":4325,"vw":156.226579},{"c":156.025,"h":156.025,"l":155.95,"n":68,"o":155.95,"t":"2026-10-16T17:15:00Z","v":848,"vw":155.9875},{"c":155.89,"h":155.97,"l":155.785,"n":145,"o":155.97,"t":"2026-10-16T17:20:00Z","v":2533,"vw":155.834375},{"c":156.205,"h":156.205,"l":155.965,"n":171,"o":156.1,"t":"2026-10-16T17:25:00Z","v":2766,"vw":156.091818},{"c":156.19,"h":156.33,"l":155.75,"n":188,"o":156.215,"t":"2026-10-16T17:30:00Z","v":5797,"vw":156.047617},{"c":156.195,"h":156.195,"l":155.98,"n":102,"o":156.095,"t":"2026-10-16T17:35:00Z","v":3035,"vw":156.070199},{"c":156.36,"h":156.85,"l":156.195,"n":252,"o":156.195,"t":"2026-10-16T17:40:00Z","v":9526,"vw":156.53832},{"c":155.81,"h":156.49,"l":155.81,"n":258,"o":156.49,"t":"2026-10-16T17:45:00Z","v":5466,"vw":156.171378},{"c":155.735,"h":155.82,"l":155.715,"n":119,"o":155.82,"t":"2026-10-16T17:50:00Z","v":1941,"vw":155.761},{"c":155.29,"h":155.33,"l":155.08,"n":128,"o":155.31,"t":"2026-10-16T17:55:00Z","v":2992,"vw":155.212027},{"c":154.755,"h":155,"l":154.69,"n":148,"o":155,"t":"2026-10-16T18:00:00Z","v":2989,"vw":154.775833},{"c":154.73,"h":154.9,"l":154.535,"n":133,"o":154.69,"t":"2026-10-16T18:05:00Z","v":6768,"vw":154.77422},{"c":154.335,"h":154.86,"l":154.335,"n":189,"o":154.86,"t":"2026-10-16T18:10:00Z","v":5238,"vw":154.646278},{"c":154,"h":154.49,"l":153.995,"n":232,"o":154.43,"t":"2026-10-16T18:15:00Z","v":4593,"vw":154.16337},{"c":154.155,"h":154.155,"l":153.73,"n":228,"o":153.76,"t":"2026-10-16T18:20:00Z","v":6271,"vw":153.931153},{"c":154.205,"h":154.235,"l":153.85,"n":341,"o":154.155,"t":"2026-10-16T18:25:00Z","v":6897,"vw":154.085841},{"c":154.09,"h":154.24,"l":153.86,"n":225,"o":154.235,"t":"2026-10-16T18:30:00Z","v":6761,"vw":154.088297},{"c":153.84,"h":154.07,"l":153.83,"n":176,"o":153.9,"t":"2026-10-16T18:35:00Z","v":4906,"vw":153.905026},{"c":153.65,"h":153.84,"l":153.44,"n":208,"o":153.84,"t":"2026-10-16T18:40:00Z","v":7468,"vw":153.725994},{"c":153.595,"h":154.045,"l":153.595,"n":314,"o":153.65,"t":"2026-10-16T18:45:00Z","v":9042,"vw":153.851616},{"c":153.38,"h":153.8,"l":153.32,"n":291,"o":153.73,"t":"2026-10-16T18:50:00Z","v":6227,"vw":153.580058},{"c":153.35,"h":153.4,"l":153.25,"n":260,"o":153.385,"t":"2026-10-16T18:55:00Z","v":7601,"vw":153.354183},{"c":153.2,"h":153.59,"l":152.96,"n":252,"o":153.37,"t":"2026-10-16T19:00:00Z","v":9933,"vw":153.308417},{"c":153.02,"h":153.355,"l":152.79,"n":276,"o":153.15,"t":"2026-10-16T19:05:00Z","v":6389,"vw":153.072027},{"c":153.76,"h":153.76,"l":152.885,"n":280,"o":152.885,"t":"2026-10-16T19:10:00Z","v":7934,"vw":153.202624},{"c":153.8,"h":154.1699,"l":153.38,"n":365,"o":153.935,"t":"2026-10-16T19:15:00Z","v":14804,"vw":153.720153},{"c":154.36,"h":154.36,"l":153.675,"n":262,"o":153.775,"t":"2026-10-16T19:20:00Z","v":8404,"vw":153.956252},{"c":154.3625,"h":154.445,"l":153.78,"n":380,"o":154.365,"t":"2026-10-16T19:25:00Z","v":11806,"vw":154.034124},{"c":153.73,"h":154.36,"l":153.46,"n":429,"o":154.36,"t":"2026-10-16T19:30:00Z","v":10306,"vw":153.8125},{"c":153.83,"h":154.11,"l":153.77,"n":222,"o":153.85,"t":"2026-10-16T19:35:00Z","v":5762,"vw":153.909712},{"c":153.56,"h":153.87,"l":153.5,"n":379,"o":153.84,"t":"2026-10-16T19:40:00Z","v":11222,"vw":153.734656},{"c":153.7,"h":153.88,"l":153.56,"n":398,"o":153.565,"t":"2026-10-16T19:45:00Z","v":13009,"vw":153.731985},{"c":154.16,"h":154.45,"l":153.77,"n":770,"o":153.77,"t":"2026-10-16T19:50:00Z","v":28422,"vw":154.096885},{"c":154,"h":154.39,"l":153.93,"n":2013,"o":154.1,"t":"2026-10-16T19:55:00Z","v":80081,"vw":154.119402},{"c":154.01,"h":154.01,"l":154.01,"n":50,"o":154.01,"t":"2026-10-16T20:00:00Z","v":280060,"vw":154.01},{"c":156,"h":156,"l":156,"n":1,"o":156,"t":"2026-10-19T12:40:00Z","v":100,"vw":156},{"c":156.5,"h":157.5,"l":156.5,"n":85,"o":157.15,"t":"2026-10-19T13:30:00Z","v":10067,"vw":157.15766},{"c":156.2,"h":156.975,"l":155.51,"n":169,"o":156.975,"t":"2026-10-19T13:35:00Z","v":6499,"vw":156.159862},{"c":155.665,"h":156.165,"l":155.495,"n":38,"o":156.165,"t":"2026-10-19T13:40:00Z","v":2794,"vw":156.066854},{"c":155.85,"h":155.9,"l":155.16,"n":103,"o":155.52,"t":"2026-10-19T13:45:00Z","v":4053,"vw":155.538707},{"c":155.48,"h":156.31,"l":155.48,"n":80,"o":156.31,"t":"2026-10-19T13:50:00Z","v":4329,"vw":155.707086},{"c":154.96,"h":155.2,"l":154.82,"n":87,"o":155.08,"t":"2026-10-19T13:55:00Z","v":3331,"vw":154.975041},{"c":155.17,"h":155.17,"l":154.63,"n":232,"o":154.765,"t":"2026-10-19T14:00:00Z","v":14240,"vw":154.832663},{"c":155.75,"h":155.92,"l":155.17,"n":130,"o":155.17,"t":"2026-10-19T14:05:00Z","v":2508,"vw":155.517762},{"c":156.17,"h":156.17,"l":155.6,"n":226,"o":155.64,"t":"2026-10-19T14:10:00Z","v":11810,"vw":155.682638},{"c":156.955,"h":157.4,"l":156.28,"n":207,"o":156.28,"t":"2026-10-19T14:15:00Z","v":4413,"vw":156.81593},{"c":156.83,"h":157.31,"l":156.54,"n":194,"o":157.31,"t":"2026-10-19T14:20:00Z","v":4763,"vw":156.924722},{"c":157.36,"h":157.54,"l":156.49,"n":387,"o":156.585,"t":"2026-10-19T14:25:00Z","v":11607,"vw":156.85608},{"c":156.505,"h":157.165,"l":156.48,"n":268,"o":157.165,"t":"2026-10-19T14:30:00Z","v":16685,"vw":156.808816},{"c":156.27,"h":156.825,"l":156.19,"n":226,"o":156.69,"t":"2026-10-19T14:35:00Z","v":19242,"vw":156.617995},{"c":156.33,"h":156.855,"l":156.28,"n":156,"o":156.495,"t":"2026-10-19T14:40:00Z","v":14400,"vw":156.72692},{"c":156.41,"h":157.04,"l":156.09,"n":197,"o":156.4375,"t":"2026-10-19T14:45:00Z","v":9911,"vw":156.75346},{"c":156.285,"h":156.285,"l":155.8575,"n":115,"o":156.085,"t":"2026-10-19T14:50:00Z","v":7701,"vw":156.044455},{"c":156.53,"h":156.67,"l":156,"n":71,"o":156,"t":"2026-10-19T14:55:00Z","v":1802,"vw":156.387619},{"c":156.71,"h":156.89,"l":156.69,"n":91,"o":156.79,"t":"2026-10-19T15:00:00Z","v":2677,"vw":156.783438},{"c":157.02,"h":157.18,"l":156.8,"n":83,"o":156.8,"t":"2026-10-19T15:05:00Z","v":2660,"vw":156.99},{"c":157.53,"h":157.82,"l":157.02,"n":168,"o":157.03,"t":"2026-10-19T15:10:00Z","v":9444,"vw":157.263444},{"c":157.94,"h":157.94,"l":157.53,"n":132,"o":157.53,"t":"2026-10-19T15:15:00Z","v":3040,"vw":157.715278},{"c":158.49,"h":158.49,"l":157.94,"n":125,"o":157.94,"t":"2026-10-19T15:20:00Z","v":2732,"vw":158.069721},{"c":158.2875,"h":158.46,"l":158.2,"n":205,"o":158.34,"t":"2026-10-19T15:25:00Z","v":22856,"vw":158.30743},{"c":158.05,"h":158.4,"l":157.88,"n":187,"o":158.4,"t":"2026-10-19T15:30:00Z","v":10979,"vw":158.154165},{"c":158.34,"h":158.36,"l":158.005,"n":58,"o":158.18,"t":"2026-10-19T15:35:00Z","v":2500,"vw":158.173056},{"c":158.505,"h":158.55,"l":158.185,"n":157,"o":158.195,"t":"2026-10-19T15:40:00Z","v":3420,"vw":158.337059},{"c":158.44,"h":158.49,"l":158.4,"n":73,"o":158.4,"t":"2026-10-19T15:45:00Z","v":1539,"vw":158.436},{"c":158.02,"h":158.48,"l":157.83,"n":165,"o":158.48,"t":"2026-10-19T15:50:00Z","v":4266,"vw":158.144047},{"c":158.09,"h":158.2399,"l":157.82,"n":97,"o":157.96,"t":"2026-10-19T15:55:00Z","v":2976,"vw":158.002585},{"c":157.55,"h":158.21,"l":157.4475,"n":199,"o":157.935,"t":"2026-10-19T16:00:00Z","v":7415,"vw":157.713484},{"c":157.6,"h":157.65,"l":157.33,"n":189,"o":157.55,"t":"2026-10-19T16:05:00Z","v":18710,"vw":157.436678},{"c":157.675,"h":157.675,"l":157.42,"n":98,"o":157.515,"t":"2026-10-19T16:10:00Z","v":2041,"vw":157.579444},{"c":157.175,"h":157.685,"l":157.145,"n":154,"o":157.675,"t":"2026-10-19T16:15:00Z","v":5800,"vw":157.436882},{"c":157.28,"h":157.375,"l":157.01,"n":106,"o":157.01,"t":"2026-10-19T16:20:00Z","v":2728,"vw":157.229375},{"c":156.89,"h":157.255,"l":156.885,"n":126,"o":157.255,"t":"2026-10-19T16:25:00Z","v":4854,"vw":157.02591},{"c":156.79,"h":156.9,"l":156.55,"n":114,"o":156.66,"t":"2026-10-19T16:30:00Z","v":6731,"vw":156.64333},{"c":157.12,"h":157.12,"l":156.675,"n":38,"o":156.675,"t":"2026-10-19T16:35:00Z","v":1087,"vw":156.873464},{"c":157.315,"h":157.315,"l":156.855,"n":130,"o":156.855,"t":"2026-10-19T16:40:00Z","v":2067,"vw":157.130833},{"c":157.12,"h":157.31,"l":157.12,"n":86,"o":157.305,"t":"2026-10-19T16:45:00Z","v":1985,"vw":157.275},{"c":156.8025,"h":157.15,"l":156.785,"n":117,"o":157.15,"t":"2026-10-19T16:50:00Z","v":4387,"vw":156.925582},{"c":156.72,"h":156.95,"l":156.72,"n":83,"o":156.95,"t":"2026-10-19T16:55:00Z","v":2126,"vw":156.821667},{"c":156.69,"h":156.85,"l":156.69,"n":82,"o":156.85,"t":"2026-10-19T17:00:00Z","v":1382,"vw":156.73},{"c":156.465,"h":156.78,"l":156.46,"n":148,"o":156.57,"t":"2026-10-19T17:05:00Z","v":3617,"vw":156.549334},{"c":156.43,"h":156.59,"l":156.29,"n":62,"o":156.29,"t":"2026-10-19T17:10:00Z","v":1157,"vw":156.367396},{"c":156.73,"h":156.88,"l":156.56,"n":133,"o":156.56,"t":"2026-10-19T17:15:00Z","v":2651,"vw":156.64875},{"c":156.55,"h":156.58,"l":156.43,"n":94,"o":156.58,"t":"2026-10-19T17:20:00Z","v":2961,"vw":156.520588},{"c":156.565,"h":156.76,"l":156.565,"n":100,"o":156.59,"t":"2026-10-19T17:25:00Z","v":1873,"vw":156.616875},{"c":156.245,"h":156.555,"l":156,"n":285,"o":156.555,"t":"2026-10-19T17:30:00Z","v":9253,"vw":156.25311},{"c":156.25,"h":156.27,"l":156.08,"n":72,"o":156.24,"t":"2026-10-19T17:35:00Z","v":2349,"vw":156.145626},{"c":156.38,"h":156.49,"l":156.0975,"n":220,"o":156.25,"t":"2026-10-19T17:40:00Z","v":6201,"vw":156.243494},{"c":156.23,"h":156.35,"l":156.005,"n":95,"o":156.35,"t":"2026-10-19T17:45:00Z","v":3635,"vw":156.081024},{"c":156.14,"h":156.22,"l":156.02,"n":84,"o":156.22,"t":"2026-10-19T17:50:00Z","v":1398,"vw":156.080233},{"c":156.4,"h":156.4,"l":156.06,"n":156,"o":156.16,"t":"2026-10-19T17:55:00Z","v":5192,"vw":156.295273},{"c":156.62,"h":157.04,"l":156.3701,"n":229,"o":156.655,"t":"2026-10-19T18:00:00Z","v":8435,"vw":156.674488},{"c":156.62,"h":156.82,"l":156.605,"n":53,"o":156.61,"t":"2026-10-19T18:05:00Z","v":1204,"vw":156.65},{"c":156.63,"h":156.84,"l":156.46,"n":85,"o":156.61,"t":"2026-10-19T18:10:00Z","v":3922,"vw":156.6525},{"c":156.9,"h":156.9,"l":156.6,"n":129,"o":156.635,"t":"2026-10-19T18:15:00Z","v":3989,"vw":156.725952},{"c":156.79,"h":156.97,"l":156.79,"n":101,"o":156.97,"t":"2026-10-19T18:20:00Z","v":1893,"vw":156.8725},{"c":156.47,"h":156.74,"l":156.42,"n":219,"o":156.69,"t":"2026-10-19T18:25:00Z","v":13187,"vw":156.676826},{"c":156.09,"h":156.425,"l":156.09,"n":160,"o":156.425,"t":"2026-10-19T18:30:00Z","v":3954,"vw":156.199599},{"c":156.38,"h":156.38,"l":155.98,"n":135,"o":155.98,"t":"2026-10-19T18:35:00Z","v":3966,"vw":156.170808},{"c":156.59,"h":156.6,"l":156.11,"n":115,"o":156.11,"t":"2026-10-19T18:40:00Z","v":1534,"vw":156.506428},{"c":156.605,"h":156.9675,"l":156.6,"n":143,"o":156.6,"t":"2026-10-19T18:45:00Z","v":2537,"vw":156.752955},{"c":156.445,"h":156.68,"l":156.37,"n":163,"o":156.565,"t":"2026-10-19T18:50:00Z","v":3545,"vw":156.472098},{"c":156.12,"h":156.58,"l":156.12,"n":183,"o":156.56,"t":"2026-10-19T18:55:00Z","v":5315,"vw":156.357302},{"c":156.6,"h":156.64,"l":156.3,"n":142,"o":156.3,"t":"2026-10-19T19:00:00Z","v":2676,"vw":156.454811},{"c":156.93,"h":157,"l":156.65,"n":256,"o":156.66,"t":"2026-10-19T19:05:00Z","v":10165,"vw":156.829056},{"c":156.8501,"h":157.5,"l":156.8501,"n":237,"o":157.04,"t":"2026-10-19T19:10:00Z","v":5765,"vw":157.241982},{"c":157.98,"h":157.99,"l":157.33,"n":291,"o":157.445,"t":"2026-10-19T19:15:00Z","v":7436,"vw":157.613206},{"c":158.17,"h":158.18,"l":157.67,"n":400,"o":157.97,"t":"2026-10-19T19:20:00Z","v":22593,"vw":157.89879},{"c":158.26,"h":158.51,"l":158.02,"n":326,"o":158.34,"t":"2026-10-19T19:25:00Z","v":10525,"vw":158.327053},{"c":158.0825,"h":158.61,"l":157.92,"n":439,"o":158.24,"t":"2026-10-19T19:30:00Z","v":22717,"vw":158.279275},{"c":158.62,"h":158.655,"l":158.2,"n":244,"o":158.2,"t":"2026-10-19T19:35:00Z","v":5779,"vw":158.45555},{"c":158.19,"h":158.63,"l":158.14,"n":476,"o":158.61,"t":"2026-10-19T19:40:00Z","v":24488,"vw":158.415527},{"c":158.05,"h":158.285,"l":157.75,"n":657,"o":158.175,"t":"2026-10-19T19:45:00Z","v":24148,"vw":158.055963},{"c":157.47,"h":157.99,"l":157.24,"n":639,"o":157.97,"t":"2026-10-19T19:50:00Z","v":21135,"vw":157.611553},{"c":157.68,"h":157.685,"l":157.28,"n":2437,"o":157.46,"t":"2026-10-19T19:55:00Z","v":95635,"vw":157.534443},{"c":157.53,"h":157.61,"l":157.53,"n":45,"o":157.61,"t":"2026-10-19T20:00:00Z","v":134229,"vw":157.53011},{"c":159.54,"h":159.54,"l":157.3126,"n":6,"o":157.3126,"t":"2026-10-19T20:10:00Z","v":3943,"vw":157.370711},{"c":154.39,"h":154.39,"l":154.39,"n":1,"o":154.39,"t":"2026-10-20T12:00:00Z","v":100,"vw":154.39},{"c":153.885,"h":154.38,"l":150,"n":76,"o":154.38,"t":"2026-10-20T13:30:00Z","v":6879,"vw":153.974093},{"c":154.615,"h":154.615,"l":153.75,"n":67,"o":154,"t":"2026-10-20T13:35:00Z","v":2494,"vw":154.24884},{"c":154,"h":154.08,"l":153.79,"n":69,"o":154.08,"t":"2026-10-20T13:40:00Z","v":2427,"vw":153.969671},{"c":153.3,"h":153.675,"l":153.255,"n":140,"o":153.34,"t":"2026-10-20T13:45:00Z","v":6294,"vw":153.488094},{"c":154.41,"h":154.435,"l":153.13,"n":124,"o":153.13,"t":"2026-10-20T13:50:00Z","v":4175,"vw":154.003043},{"c":154.88,"h":155.1,"l":154.61,"n":200,"o":154.72,"t":"2026-10-20T13:55:00Z","v":8283,"vw":154.856725},{"c":154.56,"h":155.5,"l":154.56,"n":177,"o":154.9,"t":"2026-10-20T14:00:00Z","v":5687,"vw":154.992782},{"c":154.85,"h":155.61,"l":154.69,"n":164,"o":154.69,"t":"2026-10-20T14:05:00Z","v":5464,"vw":155.100431},{"c":154.36,"h":154.77,"l":154.255,"n":283,"o":154.77,"t":"2026-10-20T14:10:00Z","v":14546,"vw":154.472067},{"c":155.5,"h":155.6,"l":154.17,"n":501,"o":154.47,"t":"2026-10-20T14:15:00Z","v":23187,"vw":154.676338},{"c":156.97,"h":156.97,"l":155.69,"n":237,"o":155.79,"t":"2026-10-20T14:20:00Z","v":6821,"vw":156.217748},{"c":158.18,"h":158.295,"l":156.77,"n":124,"o":157.075,"t":"2026-10-20T14:25:00Z","v":3079,"vw":157.602222},{"c":157.44,"h":159.2,"l":157.44,"n":167,"o":158.98,"t":"2026-10-20T14:30:00Z","v":4025,"vw":158.707143},{"c":156.93,"h":157.56,"l":156.93,"n":98,"o":157.29,"t":"2026-10-20T14:35:00Z","v":2911,"vw":157.272812},{"c":158.39,"h":158.39,"l":157.32,"n":240,"o":157.33,"t":"2026-10-20T14:40:00Z","v":9111,"vw":157.804175},{"c":158.125,"h":158.585,"l":158.125,"n":97,"o":158.34,"t":"2026-10-20T14:45:00Z","v":3113,"vw":158.457597},{"c":157.93,"h":158.58,"l":157.93,"n":142,"o":158.115,"t":"2026-10-20T14:50:00Z","v":4945,"vw":158.257597},{"c":158.34,"h":158.46,"l":158.03,"n":113,"o":158.215,"t":"2026-10-20T14:55:00Z","v":4980,"vw":158.270664},{"c":158.32,"h":158.56,"l":157.96,"n":193,"o":158.18,"t":"2026-10-20T15:00:00Z","v":5705,"vw":158.294167},{"c":157.46,"h":158.24,"l":157.46,"n":67,"o":158.05,"t":"2026-10-20T15:05:00Z","v":1818,"vw":158.002143},{"c":156.27,"h":157.66,"l":156.19,"n":261,"o":157.66,"t":"2026-10-20T15:10:00Z","v":8231,"vw":156.646012},{"c":157.27,"h":157.77,"l":156.27,"n":174,"o":156.27,"t":"2026-10-20T15:15:00Z","v":5092,"vw":157.148754},{"c":157.27,"h":157.27,"l":157.165,"n":75,"o":157.265,"t":"2026-10-20T15:20:00Z","v":1381,"vw":157.223},{"c":157.12,"h":157.325,"l":156.75,"n":110,"o":157.27,"t":"2026-10-20T15:25:00Z","v":2656,"vw":157.098939},{"c":156.815,"h":157.15,"l":156.56,"n":95,"o":156.82,"t":"2026-10-20T15:30:00Z","v":2590,"vw":156.840858},{"c":156.45,"h":156.76,"l":156.45,"n":20,"o":156.755,"t":"2026-10-20T15:35:00Z","v":594,"vw":156.67875},{"c":156.96,"h":157.33,"l":156.755,"n":221,"o":156.78,"t":"2026-10-20T15:40:00Z","v":9797,"vw":157.005026},{"c":156.605,"h":156.96,"l":156.255,"n":134,"o":156.96,"t":"2026-10-20T15:45:00Z","v":4099,"vw":156.469663},{"c":156.995,"h":157.22,"l":156.645,"n":135,"o":156.71,"t":"2026-10-20T15:50:00Z","v":3127,"vw":156.981371},{"c":156.995,"h":157.005,"l":156.995,"n":65,"o":157,"t":"2026-10-20T15:55:00Z","v":1449,"vw":156.997532},{"c":156.69,"h":156.99,"l":156.635,"n":119,"o":156.985,"t":"2026-10-20T16:00:00Z","v":2602,"vw":156.752718},{"c":156.79,"h":156.96,"l":156.79,"n":62,"o":156.96,"t":"2026-10-20T16:05:00Z","v":2052,"vw":156.885},{"c":156.625,"h":156.79,"l":156.57,"n":66,"o":156.79,"t":"2026-10-20T16:10:00Z","v":1240,"vw":156.646429},{"c":156.11,"h":156.65,"l":156.11,"n":177,"o":156.65,"t":"2026-10-20T16:15:00Z","v":3348,"vw":156.437045},{"c":156.38,"h":156.38,"l":155.89,"n":146,"o":155.98,"t":"2026-10-20T16:20:00Z","v":4956,"vw":156.142834},{"c":156.52,"h":156.54,"l":156.3,"n":129,"o":156.43,"t":"2026-10-20T16:25:00Z","v":3624,"vw":156.437341},{"c":156.4,"h":156.8,"l":156.4,"n":172,"o":156.455,"t":"2026-10-20T16:30:00Z","v":5254,"vw":156.566486},{"c":156.56,"h":156.56,"l":156.435,"n":33,"o":156.53,"t":"2026-10-20T16:35:00Z","v":956,"vw":156.498345},{"c":156.53,"h":156.7299,"l":156.48,"n":49,"o":156.63,"t":"2026-10-20T16:40:00Z","v":1678,"vw":156.589116},{"c":156.7,"h":156.73,"l":156.13,"n":137,"o":156.34,"t":"2026-10-20T16:45:00Z","v":4216,"vw":156.46728},{"c":155.705,"h":156.455,"l":155.69,"n":159,"o":156.455,"t":"2026-10-20T16:50:00Z","v":4176,"vw":156.006875},{"c":155.375,"h":155.885,"l":155.26,"n":185,"o":155.88,"t":"2026-10-20T16:55:00Z","v":5209,"vw":155.555515},{"c":155.585,"h":155.8,"l":155.4675,"n":163,"o":155.57,"t":"2026-10-20T17:00:00Z","v":6764,"vw":155.613617},{"c":155.39,"h":155.6,"l":155.24,"n":81,"o":155.6,"t":"2026-10-20T17:05:00Z","v":1911,"vw":155.44875},{"c":155.35,"h":155.65,"l":155.35,"n":57,"o":155.65,"t":"2026-10-20T17:10:00Z","v":3053,"vw":155.439487},{"c":155.29,"h":155.455,"l":155.29,"n":83,"o":155.445,"t":"2026-10-20T17:15:00Z","v":3001,"vw":155.323889},{"c":155.44,"h":155.47,"l":155.33,"n":189,"o":155.45,"t":"2026-10-20T17:20:00Z","v":5342,"vw":155.437751},{"c":155.8,"h":155.8,"l":155.3601,"n":225,"o":155.445,"t":"2026-10-20T17:25:00Z","v":7299,"vw":155.580356},{"c":156.11,"h":156.11,"l":155.8375,"n":212,"o":155.85,"t":"2026-10-20T17:30:00Z","v":7182,"vw":155.956875},{"c":156.35,"h":156.35,"l":156.11,"n":198,"o":156.11,"t":"2026-10-20T17:35:00Z","v":11063,"vw":156.14499},{"c":156.19,"h":156.53,"l":156.11,"n":220,"o":156.42,"t":"2026-10-20T17:40:00Z","v":10212,"vw":156.425539},{"c":156.03,"h":156.175,"l":156.03,"n":68,"o":156.08,"t":"2026-10-20T17:45:00Z","v":1219,"vw":156.074006},{"c":156.185,"h":156.32,"l":155.915,"n":155,"o":156.025,"t":"2026-10-20T17:50:00Z","v":5184,"vw":156.115601},{"c":155.91,"h":156.29,"l":155.91,"n":138,"o":156.29,"t":"2026-10-20T17:55:00Z","v":4234,"vw":156.142018},{"c":156.015,"h":156.27,"l":156.01,"n":149,"o":156.16,"t":"2026-10-20T18:00:00Z","v":4799,"vw":156.129386},{"c":155.96,"h":156.17,"l":155.88,"n":91,"o":155.91,"t":"2026-10-20T18:05:00Z","v":2516,"vw":156.009038},{"c":156.29,"h":156.3,"l":156.075,"n":129,"o":156.075,"t":"2026-10-20T18:10:00Z","v":2420,"vw":156.22625},{"c":156.11,"h":156.53,"l":156.11,"n":290,"o":156.38,"t":"2026-10-20T18:15:00Z","v":10210,"vw":156.387669},{"c":155.875,"h":156.1,"l":155.77,"n":161,"o":156.0395,"t":"2026-10-20T18:20:00Z","v":3788,"vw":155.915792},{"c":156.03,"h":156.03,"l":155.51,"n":165,"o":155.83,"t":"2026-10-20T18:25:00Z","v":6200,"vw":155.901973},{"c":155.7401,"h":156.16,"l":155.7401,"n":210,"o":155.975,"t":"2026-10-20T18:30:00Z","v":7752,"vw":155.9235},{"c":155.74,"h":155.81,"l":155.66,"n":149,"o":155.74,"t":"2026-10-20T18:35:00Z","v":4378,"vw":155.730451},{"c":155.625,"h":155.725,"l":155.535,"n":110,"o":155.725,"t":"2026-10-20T18:40:00Z","v":2331,"vw":155.613333},{"c":155.58,"h":155.83,"l":155.53,"n":209,"o":155.64,"t":"2026-10-20T18:45:00Z","v":7971,"vw":155.708457},{"c":155.59,"h":155.71,"l":155.21,"n":388,"o":155.575,"t":"2026-10-20T18:50:00Z","v":30232,"vw":155.403604},{"c":155.795,"h":155.82,"l":155.61,"n":158,"o":155.745,"t":"2026-10-20T18:55:00Z","v":6510,"vw":155.757324},{"c":155.7,"h":155.82,"l":155.645,"n":161,"o":155.795,"t":"2026-10-20T19:00:00Z","v":7508,"vw":155.743274},{"c":155.96,"h":156.1025,"l":155.71,"n":365,"o":155.71,"t":"2026-10-20T19:05:00Z","v":17170,"vw":155.879313},{"c":155.95,"h":155.96,"l":155.8,"n":169,"o":155.96,"t":"2026-10-20T19:10:00Z","v":4046,"vw":155.899337},{"c":155.96,"h":155.97,"l":155.625,"n":198,"o":155.835,"t":"2026-10-20T19:15:00Z","v":6597,"vw":155.815269},{"c":155.79,"h":155.99,"l":155.79,"n":150,"o":155.88,"t":"2026-10-20T19:20:00Z","v":2998,"vw":155.897143},{"c":156.005,"h":156.02,"l":155.78,"n":416,"o":155.8,"t":"2026-10-20T19:25:00Z","v":13850,"vw":155.884929},{"c":155.65,"h":155.99,"l":155.65,"n":381,"o":155.99,"t":"2026-10-20T19:30:00Z","v":6983,"vw":155.793539},{"c":155.4459,"h":155.64,"l":155.39,"n":311,"o":155.64,"t":"2026-10-20T19:35:00Z","v":5922,"vw":155.518975},{"c":155.97,"h":156.115,"l":155.42,"n":392,"o":155.42,"t":"2026-10-20T19:40:00Z","v":12193,"vw":155.649454},{"c":155.995,"h":156.095,"l":155.95,"n":364,"o":155.96,"t":"2026-10-20T19:45:00Z","v":10321,"vw":156.007007},{"c":155.785,"h":155.95,"l":155.55,"n":860,"o":155.9,"t":"2026-10-20T19:50:00Z","v":37085,"vw":155.798074},{"c":156.015,"h":156.22,"l":155.51,"n":2058,"o":155.63,"t":"2026-10-20T19:55:00Z","v":81147,"vw":155.955897},{"c":156.03,"h":156.03,"l":155.96,"n":45,"o":155.97,"t":"2026-10-20T20:00:00Z","v":176843,"vw":156.028989},{"c":157.5,"h":157.5,"l":157.5,"n":2,"o":157.5,"t":"2026-10-21T10:00:00Z","v":129,"vw":157.5},{"c":158.865,"h":159.7,"l":158.43,"n":71,"o":159.23,"t":"2026-10-21T13:30:00Z","v":3964,"vw":159.178802},{"c":159.22,"h":159.34,"l":158.245,"n":98,"o":158.535,"t":"2026-10-21T13:35:00Z","v":3540,"vw":158.845941},{"c":158.42,"h":159.51,"l":158.165,"n":223,"o":159.51,"t":"2026-10-21T13:40:00Z","v":6728,"vw":158.584651},{"c":158.735,"h":159.18,"l":158.165,"n":120,"o":158.165,"t":"2026-10-21T13:45:00Z","v":4615,"vw":158.748471},{"c":159.35,"h":159.35,"l":158.46,"n":126,"o":158.735,"t":"2026-10-21T13:50:00Z","v":3898,"vw":158.857262},{"c":158.905,"h":159.175,"l":158.76,"n":148,"o":159.175,"t":"2026-10-21T13:55:00Z","v":3853,"vw":159.012771},{"c":158.375,"h":158.75,"l":158.14,"n":177,"o":158.68,"t":"2026-10-21T14:00:00Z","v":4792,"vw":158.402098},{"c":157.545,"h":158.365,"l":157.545,"n":121,"o":158.365,"t":"2026-10-21T14:05:00Z","v":2470,"vw":157.839227},{"c":158.13,"h":158.13,"l":157.5183,"n":69,"o":157.525,"t":"2026-10-21T14:10:00Z","v":2533,"vw":157.824601},{"c":157.8,"h":158.14,"l":157.75,"n":126,"o":157.935,"t":"2026-10-21T14:15:00Z","v":4409,"vw":157.900492},{"c":158.295,"h":158.61,"l":157.78,"n":192,"o":157.79,"t":"2026-10-21T14:20:00Z","v":4769,"vw":158.229787},{"c":158.345,"h":158.46,"l":157.87,"n":136,"o":158.295,"t":"2026-10-21T14:25:00Z","v":4136,"vw":158.22095},{"c":158.87,"h":158.87,"l":158.005,"n":121,"o":158.015,"t":"2026-10-21T14:30:00Z","v":3523,"vw":158.64525},{"c":158.405,"h":158.9125,"l":158.405,"n":203,"o":158.91,"t":"2026-10-21T14:35:00Z","v":4689,"vw":158.70379},{"c":158.38,"h":158.49,"l":158.17,"n":206,"o":158.365,"t":"2026-10-21T14:40:00Z","v":6435,"vw":158.300347},{"c":159.47,"h":159.47,"l":158.25,"n":117,"o":158.38,"t":"2026-10-21T14:45:00Z","v":4140,"vw":158.856922},{"c":159.14,"h":159.33,"l":158.88,"n":176,"o":159.16,"t":"2026-10-21T14:50:00Z","v":5463,"vw":159.112118},{"c":158.445,"h":159.3,"l":158.445,"n":191,"o":159.145,"t":"2026-10-21T14:55:00Z","v":4802,"vw":158.991454},{"c":158.395,"h":158.565,"l":158.145,"n":161,"o":158.53,"t":"2026-10-21T15:00:00Z","v":4458,"vw":158.36999},{"c":158.395,"h":158.68,"l":158.37,"n":110,"o":158.37,"t":"2026-10-21T15:05:00Z","v":2001,"vw":158.501145},{"c":158.24,"h":158.425,"l":158.24,"n":74,"o":158.425,"t":"2026-10-21T15:10:00Z","v":995,"vw":158.36},{"c":158.185,"h":158.51,"l":158.175,"n":142,"o":158.24,"t":"2026-10-21T15:15:00Z","v":3403,"vw":158.297688},{"c":158.195,"h":158.28,"l":158.19,"n":124,"o":158.26,"t":"2026-10-21T15:20:00Z","v":2686,"vw":158.238719},{"c":158.78,"h":159,"l":158.165,"n":246,"o":158.18,"t":"2026-10-21T15:25:00Z","v":8711,"vw":158.49822},{"c":158.77,"h":158.99,"l":158.7,"n":126,"o":158.855,"t":"2026-10-21T15:30:00Z","v":2706,"vw":158.775473},{"c":159.19,"h":159.42,"l":158.795,"n":161,"o":158.795,"t":"2026-10-21T15:35:00Z","v":3116,"vw":159.133358},{"c":159.195,"h":159.4,"l":159.06,"n":220,"o":159.3,"t":"2026-10-21T15:40:00Z","v":4282,"vw":159.267},{"c":159.05,"h":159.25,"l":158.93,"n":186,"o":159.24,"t":"2026-10-21T15:45:00Z","v":4788,"vw":159.12902},{"c":159.01,"h":159.11,"l":159.01,"n":66,"o":159.015,"t":"2026-10-21T15:50:00Z","v":1903,"vw":159.06905},{"c":159.18,"h":159.18,"l":158.965,"n":193,"o":158.965,"t":"2026-10-21T15:55:00Z","v":4164,"vw":159.069974},{"c":159.08,"h":159.1401,"l":159.08,"n":133,"o":159.1401,"t":"2026-10-21T16:00:00Z","v":2323,"vw":159.121894},{"c":159.097,"h":159.135,"l":158.85,"n":223,"o":159.135,"t":"2026-10-21T16:05:00Z","v":5352,"vw":158.988332},{"c":158.9675,"h":159.04,"l":158.965,"n":70,"o":159.04,"t":"2026-10-21T16:10:00Z","v":940,"vw":158.990833},{"c":159.025,"h":159.43,"l":159.025,"n":215,"o":159.19,"t":"2026-10-21T16:15:00Z","v":5918,"vw":159.234041},{"c":158.85,"h":159.005,"l":158.7,"n":152,"o":158.93,"t":"2026-10-21T16:20:00Z","v":3016,"vw":158.907826},{"c":158.595,"h":158.8,"l":158.48,"n":147,"o":158.8,"t":"2026-10-21T16:25:00Z","v":4673,"vw":158.695676},{"c":158.435,"h":158.57,"l":158.32,"n":127,"o":158.57,"t":"2026-10-21T16:30:00Z","v":2553,"vw":158.448475},{"c":159.915,"h":159.935,"l":158.385,"n":314,"o":158.435,"t":"2026-10-21T16:35:00Z","v":7951,"vw":159.104667},{"c":159.005,"h":160.03,"l":158.97,"n":190,"o":160.03,"t":"2026-10-21T16:40:00Z","v":3604,"vw":159.328214},{"c":158.355,"h":158.995,"l":158.355,"n":235,"o":158.92,"t":"2026-10-21T16:45:00Z","v":7853,"vw":158.535222},{"c":157.86,"h":158.2475,"l":157.82,"n":214,"o":158.245,"t":"2026-10-21T16:50:00Z","v":8164,"vw":158.099522},{"c":157.76,"h":157.985,"l":157.72,"n":200,"o":157.84,"t":"2026-10-21T16:55:00Z","v":6443,"vw":157.818296},{"c":157.42,"h":157.87,"l":157.18,"n":389,"o":157.76,"t":"2026-10-21T17:00:00Z","v":14246,"vw":157.564087},{"c":157.6,"h":157.79,"l":157.21,"n":297,"o":157.42,"t":"2026-10-21T17:05:00Z","v":10841,"vw":157.53537},{"c":157.455,"h":157.61,"l":157.2,"n":273,"o":157.43,"t":"2026-10-21T17:10:00Z","v":7152,"vw":157.370901},{"c":157.915,"h":158,"l":157.2,"n":278,"o":157.2,"t":"2026-10-21T17:15:00Z","v":17609,"vw":157.836699},{"c":158.23,"h":158.23,"l":157.91,"n":222,"o":157.91,"t":"2026-10-21T17:20:00Z","v":5284,"vw":158.149074},{"c":158.555,"h":158.555,"l":158.23,"n":175,"o":158.23,"t":"2026-10-21T17:25:00Z","v":5510,"vw":158.390303},{"c":158.77,"h":158.77,"l":158.535,"n":166,"o":158.55,"t":"2026-10-21T17:30:00Z","v":5321,"vw":158.576744},{"c":158.71,"h":158.98,"l":158.56,"n":301,"o":158.63,"t":"2026-10-21T17:35:00Z","v":15123,"vw":158.8359},{"c":158.44,"h":158.98,"l":158.43,"n":271,"o":158.7,"t":"2026-10-21T17:40:00Z","v":20063,"vw":158.81193},{"c":159.25,"h":159.36,"l":158.65,"n":250,"o":158.8,"t":"2026-10-21T17:45:00Z","v":10547,"vw":158.887074},{"c":159.095,"h":159.22,"l":158.94,"n":140,"o":159.14,"t":"2026-10-21T17:50:00Z","v":4374,"vw":159.083158},{"c":159.085,"h":159.1,"l":158.92,"n":224,"o":159.095,"t":"2026-10-21T17:55:00Z","v":7823,"vw":159.052849},{"c":158.895,"h":159.04,"l":158.63,"n":372,"o":159.03,"t":"2026-10-21T18:00:00Z","v":9802,"vw":158.844765},{"c":159.16,"h":159.27,"l":158.82,"n":400,"o":158.9,"t":"2026-10-21T18:05:00Z","v":19005,"vw":159.081012},{"c":159.3,"h":159.47,"l":159.2,"n":293,"o":159.2,"t":"2026-10-21T18:10:00Z","v":9541,"vw":159.31673},{"c":158.925,"h":159.385,"l":158.925,"n":217,"o":159.36,"t":"2026-10-21T18:15:00Z","v":5650,"vw":159.206},{"c":158.99,"h":159.09,"l":158.9,"n":281,"o":158.9,"t":"2026-10-21T18:20:00Z","v":9198,"vw":159.010242},{"c":158.98,"h":159.06,"l":158.8201,"n":304,"o":158.99,"t":"2026-10-21T18:25:00Z","v":9410,"vw":158.96966},{"c":158.72,"h":159.07,"l":158.72,"n":463,"o":158.86,"t":"2026-10-21T18:30:00Z","v":17839,"vw":158.964942},{"c":158.96,"h":159.0546,"l":158.66,"n":397,"o":158.705,"t":"2026-10-21T18:35:00Z","v":21528,"vw":158.9166},{"c":158.885,"h":159.32,"l":158.845,"n":570,"o":158.93,"t":"2026-10-21T18:40:00Z","v":22253,"vw":158.959348},{"c":158.76,"h":159.285,"l":158.76,"n":485,"o":158.885,"t":"2026-10-21T18:45:00Z","v":18949,"vw":159.019477},{"c":158.595,"h":158.94,"l":158.56,"n":367,"o":158.76,"t":"2026-10-21T18:50:00Z","v":23764,"vw":158.705179},{"c":158.36,"h":158.61,"l":158.22,"n":493,"o":158.6,"t":"2026-10-21T18:55:00Z","v":29698,"vw":158.446848},{"c":158.065,"h":158.38,"l":157.55,"n":390,"o":158.355,"t":"2026-10-21T19:00:00Z","v":19461,"vw":157.844852},{"c":157.5975,"h":158.115,"l":157.445,"n":215,"o":157.79,"t":"2026-10-21T19:05:00Z","v":7723,"vw":157.6827},{"c":157.64,"h":157.78,"l":157.2,"n":292,"o":157.58,"t":"2026-10-21T19:10:00Z","v":10434,"vw":157.531419},{"c":158.14,"h":158.3,"l":157.635,"n":290,"o":157.645,"t":"2026-10-21T19:15:00Z","v":10520,"vw":157.953008},{"c":157.75,"h":158.44,"l":157.565,"n":489,"o":158.06,"t":"2026-10-21T19:20:00Z","v":21315,"vw":158.179032},{"c":158.235,"h":158.34,"l":157.79,"n":278,"o":158.01,"t":"2026-10-21T19:25:00Z","v":9551,"vw":158.138659},{"c":158.415,"h":158.55,"l":158.295,"n":374,"o":158.3325,"t":"2026-10-21T19:30:00Z","v":12876,"vw":158.419198},{"c":158.505,"h":158.63,"l":158.23,"n":329,"o":158.4225,"t":"2026-10-21T19:35:00Z","v":12216,"vw":158.467117},{"c":158.785,"h":158.79,"l":158.35,"n":577,"o":158.505,"t":"2026-10-21T19:40:00Z","v":19781,"vw":158.487711},{"c":158.69,"h":158.9,"l":158.64,"n":558,"o":158.735,"t":"2026-10-21T19:45:00Z","v":16952,"vw":158.768182},{"c":158.92,"h":159.07,"l":158.49,"n":1091,"o":158.68,"t":"2026-10-21T19:50:00Z","v":41724,"vw":158.7828},{"c":158.82,"h":159.04,"l":158.74,"n":2230,"o":158.99,"t":"2026-10-21T19:55:00Z","v":89793,"vw":158.863048},{"c":158.78,"h":158.78,"l":158.78,"n":32,"o":158.78,"t":"2026-10-21T20:00:00Z","v":113030,"vw":158.78},{"c":155.04,"h":155.04,"l":155.04,"n":5,"o":155.04,"t":"2026-10-22T08:00:00Z","v":430,"vw":155.04},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-22T13:05:00Z","v":125,"vw":154},{"c":153.88,"h":154.72,"l":153.59,"n":202,"o":154.05,"t":"2026-10-22T13:30:00Z","v":13186,"vw":153.954335},{"c":153.58,"h":154.94,"l":153.58,"n":176,"o":153.905,"t":"2026-10-22T13:35:00Z","v":8114,"vw":154.174043},{"c":151.59,"h":153.78,"l":151.25,"n":411,"o":153.6,"t":"2026-10-22T13:40:00Z","v":51579,"vw":152.499285},{"c":152.43,"h":152.9043,"l":151.24,"n":193,"o":151.59,"t":"2026-10-22T13:45:00Z","v":13378,"vw":151.757811},{"c":153.87,"h":153.87,"l":153.195,"n":244,"o":153.24,"t":"2026-10-22T13:50:00Z","v":4645,"vw":153.392318},{"c":154.445,"h":154.54,"l":153.87,"n":164,"o":153.87,"t":"2026-10-22T13:55:00Z","v":9156,"vw":154.047591},{"c":155.22,"h":155.72,"l":154.44,"n":363,"o":154.44,"t":"2026-10-22T14:00:00Z","v":14415,"vw":154.619595},{"c":153.63,"h":155.115,"l":153.62,"n":425,"o":154.72,"t":"2026-10-22T14:05:00Z","v":27417,"vw":154.146221},{"c":153.835,"h":153.94,"l":153.361,"n":183,"o":153.44,"t":"2026-10-22T14:10:00Z","v":12538,"vw":153.545564},{"c":153.36,"h":154.06,"l":153.36,"n":224,"o":153.7525,"t":"2026-10-22T14:15:00Z","v":7615,"vw":153.666281},{"c":151.915,"h":153.53,"l":151.84,"n":475,"o":153.53,"t":"2026-10-22T14:20:00Z","v":23047,"vw":152.976743},{"c":150.55,"h":151.68,"l":150.54,"n":217,"o":151.49,"t":"2026-10-22T14:25:00Z","v":5439,"vw":151.143353},{"c":151.015,"h":151.115,"l":150.15,"n":348,"o":150.545,"t":"2026-10-22T14:30:00Z","v":11023,"vw":150.645952},{"c":151.105,"h":151.38,"l":150.9,"n":229,"o":151.005,"t":"2026-10-22T14:35:00Z","v":10327,"vw":151.100914},{"c":151.52,"h":151.92,"l":151.255,"n":149,"o":151.47,"t":"2026-10-22T14:40:00Z","v":3918,"vw":151.53843},{"c":150.99,"h":151.79,"l":150.99,"n":463,"o":151.41,"t":"2026-10-22T14:45:00Z","v":20615,"vw":151.516701},{"c":151.65,"h":151.665,"l":151.15,"n":211,"o":151.29,"t":"2026-10-22T14:50:00Z","v":17214,"vw":151.189203},{"c":151.5,"h":151.865,"l":151.28,"n":263,"o":151.805,"t":"2026-10-22T14:55:00Z","v":12919,"vw":151.483726},{"c":150.635,"h":151.3,"l":150.38,"n":321,"o":151.3,"t":"2026-10-22T15:00:00Z","v":10821,"vw":150.945995},{"c":149.63,"h":150.63,"l":149.575,"n":290,"o":150.63,"t":"2026-10-22T15:05:00Z","v":12493,"vw":150.016986},{"c":149.205,"h":149.7625,"l":149.205,"n":145,"o":149.7425,"t":"2026-10-22T15:10:00Z","v":3644,"vw":149.45248},{"c":150.29,"h":150.35,"l":149.375,"n":168,"o":149.375,"t":"2026-10-22T15:15:00Z","v":8201,"vw":150.117057},{"c":150.95,"h":151.085,"l":150.64,"n":383,"o":150.825,"t":"2026-10-22T15:20:00Z","v":17433,"vw":150.854238},{"c":150.05,"h":150.6,"l":149.78,"n":310,"o":150.6,"t":"2026-10-22T15:25:00Z","v":9996,"vw":150.15759},{"c":149.855,"h":150.17,"l":149.71,"n":232,"o":149.78,"t":"2026-10-22T15:30:00Z","v":6779,"vw":149.87491},{"c":150.3,"h":150.365,"l":149.855,"n":235,"o":149.855,"t":"2026-10-22T15:35:00Z","v":9848,"vw":150.108775},{"c":150.195,"h":150.39,"l":149.47,"n":322,"o":149.76,"t":"2026-10-22T15:40:00Z","v":10552,"vw":149.903776},{"c":149.83,"h":150.2425,"l":149.675,"n":239,"o":149.71,"t":"2026-10-22T15:45:00Z","v":7260,"vw":149.892363},{"c":150.67,"h":150.67,"l":149.815,"n":306,"o":149.815,"t":"2026-10-22T15:50:00Z","v":14026,"vw":150.045649},{"c":150.845,"h":151.38,"l":150.44,"n":378,"o":150.81,"t":"2026-10-22T15:55:00Z","v":16626,"vw":150.99994},{"c":151.07,"h":151.4,"l":150.845,"n":251,"o":150.97,"t":"2026-10-22T16:00:00Z","v":9022,"vw":151.146851},{"c":151.6,"h":151.64,"l":150.96,"n":304,"o":151.25,"t":"2026-10-22T16:05:00Z","v":11148,"vw":151.156364},{"c":151.6,"h":151.83,"l":151.53,"n":203,"o":151.655,"t":"2026-10-22T16:10:00Z","v":6492,"vw":151.706246},{"c":151.985,"h":151.985,"l":151.43,"n":196,"o":151.54,"t":"2026-10-22T16:15:00Z","v":7043,"vw":151.644263},{"c":151.8,"h":152.46,"l":151.27,"n":428,"o":152.075,"t":"2026-10-22T16:20:00Z","v":21090,"vw":151.820992},{"c":151.535,"h":151.99,"l":151.495,"n":171,"o":151.9425,"t":"2026-10-22T16:25:00Z","v":7576,"vw":151.691846},{"c":151.08,"h":151.74,"l":151.08,"n":223,"o":151.51,"t":"2026-10-22T16:30:00Z","v":10328,"vw":151.414415},{"c":151.08,"h":151.41,"l":151.08,"n":246,"o":151.245,"t":"2026-10-22T16:35:00Z","v":9640,"vw":151.244723},{"c":150.68,"h":151.255,"l":150.68,"n":162,"o":151.23,"t":"2026-10-22T16:40:00Z","v":5271,"vw":150.920984},{"c":150.42,"h":150.5,"l":150.07,"n":116,"o":150.5,"t":"2026-10-22T16:45:00Z","v":2577,"vw":150.307548},{"c":150.685,"h":150.685,"l":150.07,"n":263,"o":150.17,"t":"2026-10-22T16:50:00Z","v":9518,"vw":150.237259},{"c":150.9575,"h":151,"l":150.645,"n":279,"o":150.77,"t":"2026-10-22T16:55:00Z","v":9828,"vw":150.810611},{"c":150.16,"h":150.945,"l":150.16,"n":305,"o":150.945,"t":"2026-10-22T17:00:00Z","v":8645,"vw":150.479438},{"c":149.99,"h":150.45,"l":149.98,"n":287,"o":150.28,"t":"2026-10-22T17:05:00Z","v":13964,"vw":150.202234},{"c":150.14,"h":150.16,"l":149.95,"n":139,"o":150.15,"t":"2026-10-22T17:10:00Z","v":6440,"vw":150.122779},{"c":150.3,"h":150.45,"l":149.995,"n":658,"o":150.15,"t":"2026-10-22T17:15:00Z","v":48154,"vw":150.289622},{"c":150.03,"h":150.45,"l":149.97,"n":550,"o":150.34,"t":"2026-10-22T17:20:00Z","v":29722,"vw":150.292932},{"c":150.16,"h":150.43,"l":149.99,"n":241,"o":150.03,"t":"2026-10-22T17:25:00Z","v":11056,"vw":150.180161},{"c":150.27,"h":150.27,"l":149.97,"n":284,"o":150.12,"t":"2026-10-22T17:30:00Z","v":8773,"vw":150.081442},{"c":149.575,"h":150.21,"l":149.575,"n":357,"o":150.21,"t":"2026-10-22T17:35:00Z","v":14510,"vw":149.825162},{"c":149.7939,"h":149.7939,"l":149.41,"n":230,"o":149.46,"t":"2026-10-22T17:40:00Z","v":6979,"vw":149.539559},{"c":149.27,"h":149.66,"l":149.27,"n":360,"o":149.55,"t":"2026-10-22T17:45:00Z","v":16432,"vw":149.519086},{"c":149.325,"h":149.47,"l":149.035,"n":292,"o":149.11,"t":"2026-10-22T17:50:00Z","v":10687,"vw":149.161049},{"c":149.455,"h":149.5,"l":149.185,"n":274,"o":149.325,"t":"2026-10-22T17:55:00Z","v":9583,"vw":149.296315},{"c":148.71,"h":149.365,"l":148.71,"n":525,"o":149.365,"t":"2026-10-22T18:00:00Z","v":30243,"vw":148.971308},{"c":149.06,"h":149.245,"l":148.745,"n":266,"o":148.79,"t":"2026-10-22T18:05:00Z","v":10503,"vw":149.007733},{"c":148.85,"h":149.08,"l":148.64,"n":353,"o":149.03,"t":"2026-10-22T18:10:00Z","v":14389,"vw":148.883507},{"c":148.775,"h":148.9,"l":148.52,"n":131,"o":148.6,"t":"2026-10-22T18:15:00Z","v":4350,"vw":148.755031},{"c":148.43,"h":149.0695,"l":148.41,"n":522,"o":148.82,"t":"2026-10-22T18:20:00Z","v":34534,"vw":148.725803},{"c":148.28,"h":148.66,"l":148.09,"n":382,"o":148.41,"t":"2026-10-22T18:25:00Z","v":18923,"vw":148.261069},{"c":148.33,"h":148.33,"l":147.75,"n":298,"o":148.13,"t":"2026-10-22T18:30:00Z","v":9059,"vw":148.038168},{"c":147.955,"h":148.4,"l":147.89,"n":218,"o":148.4,"t":"2026-10-22T18:35:00Z","v":6014,"vw":148.076095},{"c":147.7,"h":148.02,"l":147.56,"n":451,"o":147.7201,"t":"2026-10-22T18:40:00Z","v":23547,"vw":147.812743},{"c":146.415,"h":147.63,"l":146.12,"n":707,"o":147.61,"t":"2026-10-22T18:45:00Z","v":32010,"vw":146.956085},{"c":146.395,"h":146.72,"l":146.02,"n":529,"o":146.5,"t":"2026-10-22T18:50:00Z","v":23100,"vw":146.362928},{"c":146.545,"h":146.85,"l":146.36,"n":418,"o":146.475,"t":"2026-10-22T18:55:00Z","v":21078,"vw":146.542681},{"c":145.74,"h":146.595,"l":145.39,"n":714,"o":146.545,"t":"2026-10-22T19:00:00Z","v":33760,"vw":145.824053},{"c":145.71,"h":146.05,"l":145.39,"n":845,"o":145.7,"t":"2026-10-22T19:05:00Z","v":65917,"vw":145.701223},{"c":145.35,"h":145.89,"l":145.2,"n":1006,"o":145.75,"t":"2026-10-22T19:10:00Z","v":66393,"vw":145.619044},{"c":145.95,"h":146.2,"l":144.52,"n":1121,"o":145.35,"t":"2026-10-22T19:15:00Z","v":65529,"vw":145.166228},{"c":145.55,"h":146.165,"l":145.43,"n":606,"o":145.945,"t":"2026-10-22T19:20:00Z","v":24780,"vw":145.824038},{"c":147.57,"h":147.75,"l":145.57,"n":907,"o":145.57,"t":"2026-10-22T19:25:00Z","v":99088,"vw":146.234002},{"c":146.92,"h":147.43,"l":146.92,"n":743,"o":147.32,"t":"2026-10-22T19:30:00Z","v":38305,"vw":147.202808},{"c":147.41,"h":147.62,"l":146.875,"n":566,"o":147.13,"t":"2026-10-22T19:35:00Z","v":24475,"vw":147.198213},{"c":146.91,"h":147.42,"l":146.62,"n":758,"o":147.385,"t":"2026-10-22T19:40:00Z","v":34777,"vw":146.979023},{"c":147.98,"h":147.98,"l":147.09,"n":842,"o":147.16,"t":"2026-10-22T19:45:00Z","v":36136,"vw":147.424683},{"c":149.045,"h":149.355,"l":147.84,"n":1519,"o":148.025,"t":"2026-10-22T19:50:00Z","v":79827,"vw":148.725393},{"c":148.71,"h":149.22,"l":148.22,"n":3324,"o":148.94,"t":"2026-10-22T19:55:00Z","v":183370,"vw":148.620487},{"c":148.71,"h":148.71,"l":148.71,"n":68,"o":148.71,"t":"2026-10-22T20:00:00Z","v":182397,"vw":148.71},{"c":143.86,"h":143.86,"l":143.86,"n":1,"o":143.86,"t":"2026-10-22T23:55:00Z","v":177,"vw":143.86},{"c":146.38,"h":147.22,"l":145.8375,"n":173,"o":147.22,"t":"2026-10-23T13:30:00Z","v":7724,"vw":147.071531},{"c":146.68,"h":146.68,"l":145.46,"n":233,"o":146.205,"t":"2026-10-23T13:35:00Z","v":6457,"vw":146.115532},{"c":148.19,"h":148.19,"l":146.67,"n":214,"o":146.8,"t":"2026-10-23T13:40:00Z","v":5783,"vw":147.524277},{"c":147.755,"h":148.4538,"l":146.79,"n":263,"o":148.37,"t":"2026-10-23T13:45:00Z","v":26543,"vw":147.940175},{"c":146.675,"h":148.16,"l":146.675,"n":192,"o":147.9,"t":"2026-10-23T13:50:00Z","v":5106,"vw":147.472519},{"c":147.135,"h":147.39,"l":146.705,"n":157,"o":146.99,"t":"2026-10-23T13:55:00Z","v":4304,"vw":147.060055},{"c":147.96,"h":149.015,"l":147.315,"n":267,"o":147.6,"t":"2026-10-23T14:00:00Z","v":7291,"vw":148.186522},{"c":148.075,"h":148.1825,"l":147.61,"n":135,"o":148,"t":"2026-10-23T14:05:00Z","v":4451,"vw":147.945574},{"c":147.265,"h":148.05,"l":146.955,"n":268,"o":148.05,"t":"2026-10-23T14:10:00Z","v":6812,"vw":147.356831},{"c":147.595,"h":147.93,"l":147.245,"n":99,"o":147.45,"t":"2026-10-23T14:15:00Z","v":2817,"vw":147.620733},{"c":147.79,"h":147.98,"l":147.45,"n":129,"o":147.595,"t":"2026-10-23T14:20:00Z","v":2669,"vw":147.678263},{"c":147.72,"h":148.2,"l":147.2401,"n":171,"o":147.2401,"t":"2026-10-23T14:25:00Z","v":10574,"vw":147.725325},{"c":148.245,"h":148.245,"l":147.745,"n":104,"o":147.745,"t":"2026-10-23T14:30:00Z","v":3835,"vw":147.912521},{"c":149.1,"h":149.1,"l":148.105,"n":151,"o":148.16,"t":"2026-10-23T14:35:00Z","v":3659,"vw":148.453156},{"c":150.355,"h":150.48,"l":148.98,"n":172,"o":148.98,"t":"2026-10-23T14:40:00Z","v":3280,"vw":150.041715},{"c":150.52,"h":150.845,"l":150.06,"n":367,"o":150.35,"t":"2026-10-23T14:45:00Z","v":27709,"vw":150.38588},{"c":150.81,"h":150.81,"l":150.33,"n":149,"o":150.54,"t":"2026-10-23T14:50:00Z","v":4605,"vw":150.573512},{"c":150.5325,"h":150.9,"l":150.14,"n":414,"o":150.63,"t":"2026-10-23T14:55:00Z","v":22508,"vw":150.35262},{"c":150.585,"h":150.8099,"l":150.39,"n":175,"o":150.8099,"t":"2026-10-23T15:00:00Z","v":5561,"vw":150.531015},{"c":149.61,"h":150.5,"l":149.61,"n":255,"o":150.465,"t":"2026-10-23T15:05:00Z","v":9016,"vw":150.22817},{"c":149.9888,"h":150.29,"l":149.47,"n":213,"o":149.47,"t":"2026-10-23T15:10:00Z","v":5470,"vw":149.991013},{"c":150.76,"h":150.76,"l":149.81,"n":167,"o":149.81,"t":"2026-10-23T15:15:00Z","v":11334,"vw":150.319617},{"c":150.155,"h":150.42,"l":149.95,"n":186,"o":150.08,"t":"2026-10-23T15:20:00Z","v":7082,"vw":150.211023},{"c":149.92,"h":150.685,"l":149.92,"n":124,"o":150.39,"t":"2026-10-23T15:25:00Z","v":2177,"vw":150.406667},{"c":150.23,"h":150.23,"l":149.9301,"n":82,"o":150.225,"t":"2026-10-23T15:30:00Z","v":1051,"vw":150.14815},{"c":150.28,"h":150.28,"l":149.955,"n":164,"o":150.14,"t":"2026-10-23T15:35:00Z","v":3857,"vw":150.174115},{"c":149.89,"h":150.305,"l":149.84,"n":102,"o":150.305,"t":"2026-10-23T15:40:00Z","v":2904,"vw":149.926761},{"c":150.61,"h":150.63,"l":150.11,"n":94,"o":150.11,"t":"2026-10-23T15:45:00Z","v":2091,"vw":150.3275},{"c":151.08,"h":151.08,"l":150.71,"n":123,"o":150.71,"t":"2026-10-23T15:50:00Z","v":6790,"vw":150.779403},{"c":151.13,"h":151.145,"l":150.91,"n":207,"o":151.075,"t":"2026-10-23T15:55:00Z","v":4555,"vw":151.094212},{"c":150.56,"h":151.02,"l":150.56,"n":229,"o":151.02,"t":"2026-10-23T16:00:00Z","v":6240,"vw":150.880861},{"c":150.56,"h":150.89,"l":150.56,"n":185,"o":150.745,"t":"2026-10-23T16:05:00Z","v":4582,"vw":150.712414},{"c":150.14,"h":150.61,"l":150.14,"n":218,"o":150.48,"t":"2026-10-23T16:10:00Z","v":4352,"vw":150.40811},{"c":149.46,"h":150.245,"l":149.46,"n":209,"o":150.07,"t":"2026-10-23T16:15:00Z","v":5084,"vw":149.91573},{"c":149.4,"h":149.72,"l":149.4,"n":182,"o":149.715,"t":"2026-10-23T16:20:00Z","v":10028,"vw":149.702084},{"c":149.605,"h":149.63,"l":149.5475,"n":139,"o":149.6,"t":"2026-10-23T16:25:00Z","v":3375,"vw":149.577198},{"c":149.35,"h":149.55,"l":149.35,"n":109,"o":149.47,"t":"2026-10-23T16:30:00Z","v":1880,"vw":149.439167},{"c":149.81,"h":149.81,"l":149.35,"n":104,"o":149.56,"t":"2026-10-23T16:35:00Z","v":3207,"vw":149.621808},{"c":149.52,"h":149.9,"l":149.52,"n":138,"o":149.675,"t":"2026-10-23T16:40:00Z","v":6497,"vw":149.709304},{"c":149.38,"h":149.62,"l":149.38,"n":142,"o":149.48,"t":"2026-10-23T16:45:00Z","v":2715,"vw":149.469882},{"c":148.92,"h":149.6675,"l":148.92,"n":177,"o":149.6675,"t":"2026-10-23T16:50:00Z","v":3994,"vw":149.307647},{"c":148.89,"h":149.1978,"l":148.78,"n":156,"o":148.96,"t":"2026-10-23T16:55:00Z","v":5350,"vw":148.997293},{"c":148.71,"h":148.96,"l":148.48,"n":168,"o":148.9,"t":"2026-10-23T17:00:00Z","v":3979,"vw":148.845626},{"c":148.61,"h":148.94,"l":148.61,"n":151,"o":148.86,"t":"2026-10-23T17:05:00Z","v":3622,"vw":148.775676},{"c":148.48,"h":148.7,"l":148.48,"n":167,"o":148.61,"t":"2026-10-23T17:10:00Z","v":3860,"vw":148.562569},{"c":148.86,"h":148.9,"l":148.48,"n":136,"o":148.54,"t":"2026-10-23T17:15:00Z","v":3368,"vw":148.667964},{"c":148.72,"h":148.77,"l":148.52,"n":74,"o":148.68,"t":"2026-10-23T17:20:00Z","v":1731,"vw":148.691501},{"c":148.735,"h":148.825,"l":148.6,"n":134,"o":148.715,"t":"2026-10-23T17:25:00Z","v":3793,"vw":148.719286},{"c":148.9575,"h":149.075,"l":148.62,"n":180,"o":148.62,"t":"2026-10-23T17:30:00Z","v":5499,"vw":148.858821},{"c":149.055,"h":149.055,"l":148.87,"n":116,"o":148.945,"t":"2026-10-23T17:35:00Z","v":2398,"vw":148.925},{"c":148.8,"h":148.935,"l":148.76,"n":117,"o":148.935,"t":"2026-10-23T17:40:00Z","v":2448,"vw":148.854808},{"c":149.09,"h":149.09,"l":148.74,"n":122,"o":148.74,"t":"2026-10-23T17:45:00Z","v":3518,"vw":148.961276},{"c":149.155,"h":149.215,"l":148.94,"n":137,"o":149.18,"t":"2026-10-23T17:50:00Z","v":3012,"vw":149.110286}],"history":[{"c":172.98,"h":177.7377,"l":172.93,"n":9198,"o":176.91,"t":"2024-10-21T04:00:00Z","v":344660,"vw":173.992989},{"c":169.78,"h":172.375,"l":169.62,"n":8022,"o":172.36,"t":"2024-10-22T04:00:00Z","v":310891,"vw":170.284511},{"c":167.99,"h":171.54,"l":166.995,"n":8018,"o":169.31,"t":"2024-10-23T04:00:00Z","v":316158,"vw":168.766858},{"c":168.05,"h":170.22,"l":166.82,"n":9117,"o":168.92,"t":"2024-10-24T04:00:00Z","v":373096,"vw":168.396881},{"c":166.43,"h":170.86,"l":166.23,"n":7983,"o":170.86,"t":"2024-10-25T04:00:00Z","v":343176,"vw":167.321398},{"c":170.86,"h":171.839,"l":167.23,"n":8424,"o":169.02,"t":"2024-10-28T04:00:00Z","v":336344,"vw":170.251474},{"c":169.42,"h":169.96,"l":167.36,"n":9559,"o":168.42,"t":"2024-10-29T04:00:00Z","v":409781,"vw":168.93784},{"c":169.05,"h":172.69,"l":168.49,"n":7418,"o":169.02,"t":"2024-10-30T04:00:00Z","v":273339,"vw":169.667466},{"c":166.54,"h":170.11,"l":165.82,"n":9846,"o":167.88,"t":"2024-10-31T04:00:00Z","v":401656,"vw":167.14902},{"c":169.02,"h":171.325,"l":166.25,"n":13922,"o":166.25,"t":"2024-11-01T04:00:00Z","v":569550,"vw":169.240614},{"c":170.22,"h":173.4,"l":167.69,"n":13872,"o":167.69,"t":"2024-11-04T05:00:00Z","v":550153,"vw":171.235175},{"c":167.97,"h":169.57,"l":144.33,"n":20133,"o":150.3,"t":"2024-11-05T05:00:00Z","v":994370,"vw":166.093506},{"c":181.6,"h":185.28,"l":178.34,"n":22136,"o":183.48,"t":"2024-11-06T05:00:00Z","v":1088422,"vw":181.479116},{"c":178.92,"h":182.845,"l":177.28,"n":14299,"o":181.3,"t":"2024-11-07T05:00:00Z","v":630640,"vw":179.646023},{"c":175.06,"h":179.025,"l":174.56,"n":10615,"o":178.18,"t":"2024-11-08T05:00:00Z","v":379157,"vw":175.788256},{"c":176.3,"h":177.93,"l":175.11,"n":11891,"o":177.56,"t":"2024-11-11T05:00:00Z","v":582870,"vw":176.365869},{"c":170.54,"h":176.065,"l":169.85,"n":11644,"o":174.54,"t":"2024-11-12T05:00:00Z","v":406142,"vw":171.495398},{"c":172.15,"h":173.64,"l":170.8,"n":11363,"o":171.02,"t":"2024-11-13T05:00:00Z","v":508709,"vw":172.176857},{"c":172.49,"h":174.985,"l":170.985,"n":10029,"o":172.77,"t":"2024-11-14T05:00:00Z","v":555120,"vw":172.660553},{"c":169.73,"h":173.96,"l":168.77,"n":9616,"o":172.63,"t":"2024-11-15T05:00:00Z","v":427352,"vw":170.145858},{"c":172.5,"h":173.22,"l":168.01,"n":11845,"o":169.34,"t":"2024-11-18T05:00:00Z","v":551046,"vw":172.279713},{"c":172.02,"h":172.22,"l":167.54,"n":9981,"o":169.67,"t":"2024-11-19T05:00:00Z","v":406687,"vw":171.245971},{"c":171.2,"h":172.02,"l":165.795,"n":9274,"o":171.77,"t":"2024-11-20T05:00:00Z","v":442869,"vw":170.001897},{"c":173.74,"h":175.61,"l":170.26,"n":8016,"o":172.45,"t":"2024-11-21T05:00:00Z","v":246582,"vw":174.151318},{"c":177.37,"h":178.51,"l":173.73,"n":10747,"o":174.3,"t":"2024-11-22T05:00:00Z","v":551471,"vw":176.855335},{"c":182.22,"h":182.7,"l":178.91,"n":14242,"o":179.38,"t":"2024-11-25T05:00:00Z","v":857297,"vw":181.337554},{"c":171.97,"h":180.76,"l":171.29,"n":16043,"o":180.76,"t":"2024-11-26T05:00:00Z","v":689597,"vw":173.105013},{"c":169.66,"h":176.417,"l":169.52,"n":11467,"o":173.76,"t":"2024-11-27T05:00:00Z","v":452258,"vw":170.922616},{"c":172.71,"h":174.96,"l":171.51,"n":5920,"o":171.72,"t":"2024-11-29T05:00:00Z","v":273458,"vw":173.281476},{"c":174.52,"h":175.96,"l":172.03,"n":11337,"o":173.43,"t":"2024-12-02T05:00:00Z","v":411823,"vw":174.627284},{"c":174.78,"h":177.48,"l":171.555,"n":10530,"o":175,"t":"2024-12-03T05:00:00Z","v":456752,"vw":174.166428},{"c":172.92,"h":176.06,"l":169.755,"n":9766,"o":175.6,"t":"2024-12-04T05:00:00Z","v":336274,"vw":172.487431},{"c":169.01,"h":173.89,"l":168.2825,"n":11589,"o":173.89,"t":"2024-12-05T05:00:00Z","v":464305,"vw":169.270781},{"c":170.45,"h":171.01,"l":167.99,"n":11449,"o":170.66,"t":"2024-12-06T05:00:00Z","v":369869,"vw":169.937881},{"c":170.45,"h":172.9,"l":169.82,"n":10392,"o":170.89,"t":"2024-12-09T05:00:00Z","v":347325,"vw":171.033409},{"c":168.18,"h":170.25,"l":165.23,"n":9870,"o":169.59,"t":"2024-12-10T05:00:00Z","v":346325,"vw":168.345886},{"c":170.03,"h":171.96,"l":168.175,"n":9177,"o":170.63,"t":"2024-12-11T05:00:00Z","v":339468,"vw":170.225012},{"c":171.44,"h":173.46,"l":168.67,"n":13472,"o":171.4,"t":"2024-12-12T05:00:00Z","v":518763,"vw":171.715082},{"c":168.88,"h":171.46,"l":166.76,"n":10339,"o":170.11,"t":"2024-12-13T05:00:00Z","v":461641,"vw":168.453887},{"c":165.9,"h":169.6599,"l":165.59,"n":10923,"o":167.42,"t":"2024-12-16T05:00:00Z","v":309196,"vw":166.753557},{"c":162.51,"h":165.515,"l":162.47,"n":11960,"o":165.09,"t":"2024-12-17T05:00:00Z","v":423008,"vw":163.121338},{"c":156.53,"h":166.74,"l":156.05,"n":16291,"o":164.4,"t":"2024-12-18T05:00:00Z","v":832136,"vw":160.12703},{"c":156.02,"h":160.41,"l":153.65,"n":14399,"o":158.52,"t":"2024-12-19T05:00:00Z","v":543750,"vw":156.178408},{"c":155.96,"h":159.17,"l":154.95,"n":14064,"o":154.95,"t":"2024-12-20T05:00:00Z","v":1004785,"vw":156.427582},{"c":156.15,"h":156.54,"l":154.09,"n":10386,"o":155.43,"t":"2024-12-23T05:00:00Z","v":339343,"vw":155.836607},{"c":158.55,"h":158.87,"l":154.88,"n":5472,"o":156.06,"t":"2024-12-24T05:00:00Z","v":203513,"vw":157.820667},{"c":159.44,"h":160.01,"l":156.69,"n":8101,"o":158.06,"t":"2024-12-26T05:00:00Z","v":243518,"vw":158.964679},{"c":156.5,"h":160.4,"l":155.28,"n":8356,"o":158.01,"t":"2024-12-27T05:00:00Z","v":312237,"vw":156.785639},{"c":153.56,"h":155.495,"l":152.35,"n":11279,"o":154.58,"t":"2024-12-30T05:00:00Z","v":525101,"vw":153.94015},{"c":155.13,"h":155.255,"l":153.07,"n":10438,"o":153.52,"t":"2024-12-31T05:00:00Z","v":354482,"vw":154.679384},{"c":153.28,"h":156.81,"l":152.295,"n":11701,"o":156.42,"t":"2025-01-02T05:00:00Z","v":314782,"vw":153.87558},{"c":158.68,"h":159.165,"l":151.17,"n":12924,"o":153.5,"t":"2025-01-03T05:00:00Z","v":527498,"vw":156.866423},{"c":158.97,"h":164.15,"l":157.94,"n":15663,"o":160.33,"t":"2025-01-06T05:00:00Z","v":779786,"vw":160.194995},{"c":156.18,"h":160.87,"l":155.08,"n":10063,"o":159.43,"t":"2025-01-07T05:00:00Z","v":396330,"vw":156.481347},{"c":155.19,"h":155.61,"l":152.4001,"n":10654,"o":153.38,"t":"2025-01-08T05:00:00Z","v":374108,"vw":154.623982},{"c":149.23,"h":153.56,"l":147.42,"n":14439,"o":152.87,"t":"2025-01-10T05:00:00Z","v":573741,"vw":149.093688},{"c":151.8,"h":152.97,"l":148.14,"n":13013,"o":148.14,"t":"2025-01-13T05:00:00Z","v":588230,"vw":151.430235},{"c":155.41,"h":157.04,"l":152.645,"n":12607,"o":153.72,"t":"2025-01-14T05:00:00Z","v":437922,"vw":154.922713},{"c":157.35,"h":161.5,"l":156.545,"n":10188,"o":160.36,"t":"2025-01-15T05:00:00Z","v":360694,"vw":158.438892},{"c":158.46,"h":159.35,"l":155.79,"n":9921,"o":156.4,"t":"2025-01-16T05:00:00Z","v":302549,"vw":158.099424},{"c":156.5,"h":160.75,"l":156.07,"n":12518,"o":160.75,"t":"2025-01-17T05:00:00Z","v":462433,"vw":157.178163},{"c":162.06,"h":162.48,"l":157.12,"n":11256,"o":158.16,"t":"2025-01-21T05:00:00Z","v":386345,"vw":161.285038},{"c":162.15,"h":164.62,"l":161.67,"n":10602,"o":163.2,"t":"2025-01-22T05:00:00Z","v":395381,"vw":162.763694},{"c":167.1,"h":167.42,"l":160.545,"n":12625,"o":161.43,"t":"2025-01-23T05:00:00Z","v":463053,"vw":165.841365},{"c":165.44,"h":167.775,"l":164.21,"n":10034,"o":167.27,"t":"2025-01-24T05:00:00Z","v":338670,"vw":165.757896},{"c":162.92,"h":163.84,"l":159.3,"n":14191,"o":163.84,"t":"2025-01-27T05:00:00Z","v":524521,"vw":162.272189},{"c":160.83,"h":163,"l":157.86,"n":11426,"o":162.29,"t":"2025-01-28T05:00:00Z","v":339871,"vw":160.363452},{"c":160.69,"h":162.84,"l":159.7,"n":8287,"o":160.99,"t":"2025-01-29T05:00:00Z","v":207701,"vw":160.885911},{"c":163.05,"h":165.4,"l":160.92,"n":14473,"o":163.44,"t":"2025-01-30T05:00:00Z","v":445325,"vw":163.532457},{"c":158.73,"h":163.38,"l":157.07,"n":24559,"o":163.38,"t":"2025-01-31T05:00:00Z","v":1225930,"vw":159.277929},{"c":151.88,"h":154.8869,"l":148.74,"n":20558,"o":149.23,"t":"2025-02-03T05:00:00Z","v":861886,"vw":152.215778},{"c":154.89,"h":157.05,"l":153.88,"n":15497,"o":156.56,"t":"2025-02-04T05:00:00Z","v":668051,"vw":155.074578},{"c":155.07,"h":155.895,"l":152.87,"n":14846,"o":154.45,"t":"2025-02-05T05:00:00Z","v":709161,"vw":154.98447},{"c":142.87,"h":152,"l":142.1,"n":27110,"o":152,"t":"2025-02-06T05:00:00Z","v":1375408,"vw":145.388979},{"c":139.04,"h":144.09,"l":138.1,"n":19497,"o":143.75,"t":"2025-02-07T05:00:00Z","v":913934,"vw":139.64775},{"c":136.5,"h":140.5899,"l":136.16,"n":16649,"o":140.12,"t":"2025-02-10T05:00:00Z","v":742564,"vw":137.102654},{"c":135.62,"h":136.92,"l":134.46,"n":13981,"o":135,"t":"2025-02-11T05:00:00Z","v":635044,"vw":135.721625},{"c":138.38,"h":139.39,"l":131.3,"n":22024,"o":132.08,"t":"2025-02-12T05:00:00Z","v":1310892,"vw":136.927975},{"c":136.41,"h":138.95,"l":136.3,"n":14285,"o":138.5,"t":"2025-02-13T05:00:00Z","v":507773,"vw":136.993071},{"c":137.17,"h":141.135,"l":136.91,"n":17425,"o":137.85,"t":"2025-02-14T05:00:00Z","v":689960,"vw":138.701678},{"c":136.5,"h":138.0385,"l":133.75,"n":16585,"o":137.54,"t":"2025-02-18T05:00:00Z","v":557324,"vw":136.15958},{"c":135.97,"h":136.71,"l":134.29,"n":12585,"o":135,"t":"2025-02-19T05:00:00Z","v":543885,"vw":135.699019},{"c":136.05,"h":136.19,"l":133.67,"n":10014,"o":136.19,"t":"2025-02-20T05:00:00Z","v":466358,"vw":135.399705},{"c":134.65,"h":137.16,"l":132.84,"n":19457,"o":137.16,"t":"2025-02-21T05:00:00Z","v":1022842,"vw":134.323332},{"c":133.37,"h":135.45,"l":132.105,"n":15963,"o":135,"t":"2025-02-24T05:00:00Z","v":768381,"vw":133.572387},{"c":133.16,"h":134.04,"l":128.95,"n":13169,"o":133.01,"t":"2025-02-25T05:00:00Z","v":808680,"vw":131.848711},{"c":134.49,"h":136.27,"l":133.24,"n":9863,"o":134.35,"t":"2025-02-26T05:00:00Z","v":458685,"vw":134.631813},{"c":129.94,"h":134.35,"l":129.26,"n":16396,"o":134.35,"t":"2025-02-27T05:00:00Z","v":714360,"vw":130.616934},{"c":129.4,"h":130.79,"l":127.67,"n":12609,"o":130,"t":"2025-02-28T05:00:00Z","v":739771,"vw":129.324262},{"c":123.71,"h":132.05,"l":121.53,"n":15508,"o":131,"t":"2025-03-03T05:00:00Z","v":640590,"vw":125.222194},{"c":120.01,"h":123.07,"l":117.185,"n":17176,"o":120.5,"t":"2025-03-04T05:00:00Z","v":878853,"vw":119.867327},{"c":124.02,"h":124.69,"l":120.17,"n":14075,"o":121.53,"t":"2025-03-05T05:00:00Z","v":610596,"vw":123.220676},{"c":123.59,"h":125.6375,"l":120.87,"n":14165,"o":122.1,"t":"2025-03-06T05:00:00Z","v":557218,"vw":123.271475},{"c":122.62,"h":124.12,"l":119.51,"n":13873,"o":122.97,"t":"2025-03-07T05:00:00Z","v":487551,"vw":122.158542},{"c":117.34,"h":121.415,"l":117.05,"n":12344,"o":120.28,"t":"2025-03-10T04:00:00Z","v":481662,"vw":118.260422},{"c":118.51,"h":118.9,"l":113.73,"n":17765,"o":117.7,"t":"2025-03-11T04:00:00Z","v":832261,"vw":117.039096},{"c":118.71,"h":120.42,"l":116.46,"n":14467,"o":120,"t":"2025-03-12T04:00:00Z","v":583747,"vw":118.455962},{"c":114.89,"h":118.57,"l":114.21,"n":12235,"o":118.28,"t":"2025-03-13T04:00:00Z","v":524369,"vw":115.75961},{"c":116.72,"h":117.18,"l":114.36,"n":17926,"o":116.94,"t":"2025-03-14T04:00:00Z","v":891015,"vw":116.282256},{"c":118.41,"h":119.03,"l":115.53,"n":15566,"o":115.96,"t":"2025-03-17T04:00:00Z","v":845494,"vw":117.799188},{"c":118.77,"h":120.4,"l":115.89,"n":13309,"o":117.71,"t":"2025-03-18T04:00:00Z","v":437715,"vw":118.851315},{"c":123.31,"h":124.27,"l":118.7,"n":16997,"o":118.95,"t":"2025-03-19T04:00:00Z","v":838962,"vw":122.824086},{"c":123.53,"h":124.885,"l":121.14,"n":15778,"o":121.44,"t":"2025-03-20T04:00:00Z","v":927141,"vw":123.778109},{"c":120.74,"h":121.96,"l":117.77,"n":12669,"o":121.67,"t":"2025-03-21T04:00:00Z","v":826578,"vw":120.564074},{"c":124.4,"h":125.01,"l":122.81,"n":11024,"o":123.18,"t":"2025-03-24T04:00:00Z","v":564267,"vw":124.253025},{"c":124.88,"h":127.15,"l":122.43,"n":10752,"o":124.86,"t":"2025-03-25T04:00:00Z","v":512128,"vw":124.589759},{"c":122.92,"h":125.805,"l":122.15,"n":9979,"o":123.18,"t":"2025-03-26T04:00:00Z","v":417103,"vw":123.219836},{"c":120.79,"h":122.52,"l":119.36,"n":12974,"o":122.1,"t":"2025-03-27T04:00:00Z","v":586536,"vw":120.760349},{"c":118.03,"h":120.52,"l":116.21,"n":14026,"o":120,"t":"2025-03-28T04:00:00Z","v":693391,"vw":117.867254},{"c":113.85,"h":115.35,"l":111.15,"n":18118,"o":115.25,"t":"2025-03-31T04:00:00Z","v":937728,"vw":113.825702},{"c":114.72,"h":115.75,"l":111.21,"n":15069,"o":113.34,"t":"2025-04-01T04:00:00Z","v":534122,"vw":114.29744},{"c":121.51,"h":121.92,"l":112.83,"n":17223,"o":112.83,"t":"2025-04-02T04:00:00Z","v":764046,"vw":119.753336},{"c":102.71,"h":114.5599,"l":102.135,"n":34866,"o":112.74,"t":"2025-04-03T04:00:00Z","v":1718408,"vw":106.025916},{"c":98.85,"h":98.93,"l":92.5,"n":33358,"o":96.28,"t":"2025-04-04T04:00:00Z","v":1534768,"vw":97.134232},{"c":95.78,"h":99.9299,"l":90.56,"n":33112,"o":94.97,"t":"2025-04-07T04:00:00Z","v":2062079,"vw":94.508054},{"c":94.06,"h":100.875,"l":92.29,"n":21239,"o":99.86,"t":"2025-04-08T04:00:00Z","v":1185063,"vw":95.614415},{"c":107.2,"h":108.18,"l":91.6,"n":22096,"o":92.37,"t":"2025-04-09T04:00:00Z","v":1244032,"vw":103.577414},{"c":96.68,"h":102.65,"l":94.185,"n":20564,"o":102.65,"t":"2025-04-10T04:00:00Z","v":1019313,"vw":97.270939},{"c":99.29,"h":99.36,"l":93.11,"n":22841,"o":96.31,"t":"2025-04-11T04:00:00Z","v":1542639,"vw":96.308076},{"c":100.47,"h":102.12,"l":97,"n":19292,"o":102.12,"t":"2025-04-14T04:00:00Z","v":1084290,"vw":99.683207},{"c":98.96,"h":101.22,"l":98.1501,"n":11212,"o":99.51,"t":"2025-04-15T04:00:00Z","v":606729,"vw":99.117356},{"c":96.64,"h":98.42,"l":94.42,"n":16511,"o":96.96,"t":"2025-04-16T04:00:00Z","v":766473,"vw":96.229226},{"c":98.39,"h":99.21,"l":95.84,"n":15800,"o":96.85,"t":"2025-04-17T04:00:00Z","v":839401,"vw":98.13224},{"c":97.27,"h":97.52,"l":95.05,"n":15600,"o":96.65,"t":"2025-04-21T04:00:00Z","v":755345,"vw":96.56379},{"c":101.2,"h":101.49,"l":98.15,"n":12659,"o":99.15,"t":"2025-04-22T04:00:00Z","v":617315,"vw":100.46058},{"c":102.59,"h":109.33,"l":102.06,"n":14830,"o":105.43,"t":"2025-04-23T04:00:00Z","v":675769,"vw":104.386714},{"c":106.34,"h":106.94,"l":101.56,"n":12141,"o":103.99,"t":"2025-04-24T04:00:00Z","v":603833,"vw":105.987819},{"c":107.02,"h":107.1,"l":104.76,"n":15017,"o":105.33,"t":"2025-04-25T04:00:00Z","v":616492,"vw":106.377887},{"c":106.03,"h":109.28,"l":104.65,"n":14438,"o":107.68,"t":"2025-04-28T04:00:00Z","v":647613,"vw":105.903416},{"c":106.91,"h":107.71,"l":105.145,"n":11358,"o":106.68,"t":"2025-04-29T04:00:00Z","v":446430,"vw":106.848912},{"c":105.84,"h":106.2175,"l":102.23,"n":13496,"o":104.48,"t":"2025-04-30T04:00:00Z","v":697159,"vw":105.066227},{"c":107.32,"h":108.81,"l":105.9616,"n":19447,"o":107.21,"t":"2025-05-01T04:00:00Z","v":1062495,"vw":107.420798},{"c":111.73,"h":113.51,"l":108.44,"n":14942,"o":109.84,"t":"2025-05-02T04:00:00Z","v":681131,"vw":111.827981},{"c":110.28,"h":112.305,"l":109.5,"n":20106,"o":110.18,"t":"2025-05-05T04:00:00Z","v":1129059,"vw":110.870404},{"c":125.24,"h":128.67,"l":121.435,"n":28649,"o":128.67,"t":"2025-05-06T04:00:00Z","v":1772628,"vw":125.32584},{"c":129.9,"h":130.46,"l":124.73,"n":28034,"o":126.5,"t":"2025-05-07T04:00:00Z","v":1644351,"vw":128.576072},{"c":132.19,"h":135.54,"l":130.82,"n":22538,"o":133.36,"t":"2025-05-08T04:00:00Z","v":1089363,"vw":133.161836},{"c":134.22,"h":134.97,"l":131.52,"n":17570,"o":133.83,"t":"2025-05-09T04:00:00Z","v":981134,"vw":133.895459},{"c":145.05,"h":147.02,"l":141.58,"n":28082,"o":144.16,"t":"2025-05-12T04:00:00Z","v":1821637,"vw":145.030734},{"c":144.34,"h":148,"l":144.2745,"n":18392,"o":145.2,"t":"2025-05-13T04:00:00Z","v":953705,"vw":145.79548},{"c":142.32,"h":144.46,"l":141.26,"n":15177,"o":143.73,"t":"2025-05-14T04:00:00Z","v":543424,"vw":142.341625},{"c":139.7,"h":141.18,"l":139.5,"n":12263,"o":140.72,"t":"2025-05-15T04:00:00Z","v":597659,"vw":140.237737},{"c":141.43,"h":142.1518,"l":139.45,"n":15844,"o":140,"t":"2025-05-16T04:00:00Z","v":870946,"vw":140.970642},{"c":141.3,"h":143.17,"l":138.28,"n":13954,"o":138.28,"t":"2025-05-19T04:00:00Z","v":586791,"vw":141.451496},{"c":140.68,"h":142.66,"l":139.67,"n":10944,"o":140.82,"t":"2025-05-20T04:00:00Z","v":642174,"vw":140.779633},{"c":134.66,"h":139.3,"l":134.59,"n":14167,"o":138.04,"t":"2025-05-21T04:00:00Z","v":887062,"vw":136.045805},{"c":135,"h":135.479,"l":132.77,"n":13391,"o":133.7,"t":"2025-05-22T04:00:00Z","v":568032,"vw":134.525381},{"c":134.38,"h":135.165,"l":130.26,"n":10800,"o":131.26,"t":"2025-05-23T04:00:00Z","v":531130,"vw":133.760168},{"c":139.57,"h":139.74,"l":135.9,"n":13231,"o":136.65,"t":"2025-05-27T04:00:00Z","v":535971,"vw":138.826602},{"c":136.94,"h":140.2,"l":136.55,"n":12970,"o":139.55,"t":"2025-05-28T04:00:00Z","v":605354,"vw":137.25549},{"c":137.35,"h":139,"l":136.28,"n":12424,"o":139,"t":"2025-05-29T04:00:00Z","v":443095,"vw":137.21715},{"c":133.44,"h":136.37,"l":132.1801,"n":12924,"o":136.37,"t":"2025-05-30T04:00:00Z","v":638926,"vw":133.786337},{"c":131.78,"h":133.83,"l":130.47,"n":12951,"o":133.83,"t":"2025-06-02T04:00:00Z","v":414501,"vw":131.839144},{"c":136.03,"h":137.2,"l":131.02,"n":14487,"o":132.35,"t":"2025-06-03T04:00:00Z","v":552087,"vw":135.727646},{"c":136.3,"h":137.64,"l":136.16,"n":10341,"o":136.59,"t":"2025-06-04T04:00:00Z","v":519629,"vw":136.753272},{"c":138.42,"h":140.69,"l":136.11,"n":16701,"o":136.44,"t":"2025-06-05T04:00:00Z","v":663991,"vw":138.656967},{"c":139.84,"h":141.92,"l":139.305,"n":15183,"o":140.98,"t":"2025-06-06T04:00:00Z","v":624122,"vw":140.050106},{"c":142.09,"h":143.77,"l":139.8794,"n":15625,"o":141.76,"t":"2025-06-09T04:00:00Z","v":595494,"vw":142.517451},{"c":143.95,"h":144.99,"l":141.44,"n":15736,"o":142.98,"t":"2025-06-10T04:00:00Z","v":635586,"vw":143.858974},{"c":143.87,"h":146.03,"l":143.27,"n":14916,"o":144.58,"t":"2025-06-11T04:00:00Z","v":655162,"vw":144.438253},{"c":141.67,"h":142.61,"l":140.19,"n":14365,"o":141.56,"t":"2025-06-12T04:00:00Z","v":524532,"vw":141.828807},{"c":137.69,"h":140.755,"l":136.495,"n":13798,"o":138.52,"t":"2025-06-13T04:00:00Z","v":562231,"vw":138.942787},{"c":142.21,"h":142.72,"l":139.68,"n":18000,"o":140.29,"t":"2025-06-16T04:00:00Z","v":525980,"vw":141.90151},{"c":138.98,"h":142.206,"l":138.845,"n":11074,"o":140.64,"t":"2025-06-17T04:00:00Z","v":436462,"vw":139.564273},{"c":139.68,"h":142.53,"l":138.32,"n":11812,"o":138.94,"t":"2025-06-18T04:00:00Z","v":395940,"vw":140.293214},{"c":139.68,"h":142.05,"l":138.39,"n":10480,"o":141.02,"t":"2025-06-20T04:00:00Z","v":561403,"vw":139.734564},{"c":141.01,"h":141.355,"l":136.16,"n":12133,"o":138.51,"t":"2025-06-23T04:00:00Z","v":546172,"vw":139.849554},{"c":145.13,"h":146.13,"l":143.005,"n":16184,"o":145.16,"t":"2025-06-24T04:00:00Z","v":678747,"vw":145.184809},{"c":143.63,"h":145.65,"l":142.205,"n":14245,"o":145.65,"t":"2025-06-25T04:00:00Z","v":851073,"vw":143.525672},{"c":147,"h":148.015,"l":143.9735,"n":13192,"o":144.655,"t":"2025-06-26T04:00:00Z","v":689350,"vw":146.636362},{"c":146.51,"h":149.18,"l":145.6,"n":20930,"o":147.01,"t":"2025-06-27T04:00:00Z","v":1403675,"vw":146.682455},{"c":144.96,"h":146.85,"l":143.9,"n":13452,"o":146.85,"t":"2025-06-30T04:00:00Z","v":657180,"vw":145.460183},{"c":146.7,"h":149.9253,"l":143.515,"n":24228,"o":144.15,"t":"2025-07-01T04:00:00Z","v":1089087,"vw":146.976222},{"c":151.77,"h":152.2,"l":146.73,"n":17917,"o":147.23,"t":"2025-07-02T04:00:00Z","v":704729,"vw":150.721582},{"c":151.7,"h":154.85,"l":150.68,"n":10569,"o":152.76,"t":"2025-07-03T04:00:00Z","v":585581,"vw":152.293448},{"c":149.02,"h":153.05,"l":147.43,"n":13347,"o":150.36,"t":"2025-07-07T04:00:00Z","v":582128,"vw":149.600656},{"c":149.52,"h":151.77,"l":149.05,"n":18099,"o":149.93,"t":"2025-07-08T04:00:00Z","v":950208,"vw":150.138723},{"c":150.65,"h":152.35,"l":148.48,"n":14038,"o":151.22,"t":"2025-07-09T04:00:00Z","v":769591,"vw":150.33502},{"c":151.68,"h":154.005,"l":150.49,"n":10484,"o":151.01,"t":"2025-07-10T04:00:00Z","v":391876,"vw":152.114696},{"c":151.89,"h":152.71,"l":149.0003,"n":11816,"o":149.87,"t":"2025-07-11T04:00:00Z","v":530848,"vw":151.410329},{"c":146.33,"h":151.25,"l":145.295,"n":16535,"o":151.1,"t":"2025-07-14T04:00:00Z","v":865737,"vw":146.981052},{"c":145.63,"h":149.065,"l":145.62,"n":16563,"o":147.9,"t":"2025-07-15T04:00:00Z","v":835319,"vw":146.829691},{"c":145.95,"h":146.8,"l":143.69,"n":15777,"o":146.8,"t":"2025-07-16T04:00:00Z","v":804377,"vw":145.725523},{"c":152.32,"h":153.23,"l":146.17,"n":17272,"o":146.36,"t":"2025-07-17T04:00:00Z","v":790579,"vw":151.587518},{"c":152.25,"h":153.74,"l":150.73,"n":17486,"o":153.47,"t":"2025-07-18T04:00:00Z","v":716626,"vw":152.361694},{"c":148.76,"h":153.48,"l":148.74,"n":13024,"o":153.14,"t":"2025-07-21T04:00:00Z","v":484590,"vw":150.156728},{"c":149.23,"h":151.07,"l":148.21,"n":15466,"o":148.85,"t":"2025-07-22T04:00:00Z","v":587831,"vw":149.525937},{"c":153.32,"h":153.62,"l":149.565,"n":15062,"o":151.835,"t":"2025-07-23T04:00:00Z","v":623883,"vw":152.43774},{"c":154.44,"h":155.3,"l":151.99,"n":14789,"o":152.56,"t":"2025-07-24T04:00:00Z","v":590418,"vw":154.310784},{"c":157.2,"h":157.39,"l":154.01,"n":13018,"o":155.01,"t":"2025-07-25T04:00:00Z","v":444727,"vw":156.209972},{"c":159.91,"h":160.05,"l":155.09,"n":30490,"o":157.6,"t":"2025-07-28T04:00:00Z","v":1417989,"vw":158.981438},{"c":156.19,"h":160.395,"l":155.3,"n":20770,"o":159.9,"t":"2025-07-29T04:00:00Z","v":1027345,"vw":157.363597},{"c":153.62,"h":158.88,"l":152.01,"n":28375,"o":157.56,"t":"2025-07-30T04:00:00Z","v":1409752,"vw":156.150246},{"c":152.88,"h":154.94,"l":150.3,"n":23296,"o":152.37,"t":"2025-07-31T04:00:00Z","v":1247717,"vw":152.696879},{"c":149.19,"h":149.785,"l":146.3,"n":22750,"o":149.29,"t":"2025-08-01T04:00:00Z","v":910515,"vw":148.437365},{"c":147.51,"h":150.295,"l":146.88,"n":20323,"o":149.91,"t":"2025-08-04T04:00:00Z","v":872889,"vw":147.809812},{"c":145.32,"h":149.0321,"l":143.66,"n":22539,"o":148.09,"t":"2025-08-05T04:00:00Z","v":1138398,"vw":145.892304},{"c":145.64,"h":153.67,"l":135.55,"n":49950,"o":137.69,"t":"2025-08-06T04:00:00Z","v":2599650,"vw":145.751639},{"c":141.01,"h":148.895,"l":140.13,"n":26764,"o":148.29,"t":"2025-08-07T04:00:00Z","v":1338983,"vw":141.961402},{"c":139,"h":142.885,"l":138.32,"n":22792,"o":142.49,"t":"2025-08-08T04:00:00Z","v":899841,"vw":139.496289},{"c":137.95,"h":141.06,"l":136.82,"n":13978,"o":139.52,"t":"2025-08-11T04:00:00Z","v":681766,"vw":138.035267},{"c":142.99,"h":143.68,"l":138.17,"n":17134,"o":138.98,"t":"2025-08-12T04:00:00Z","v":819290,"vw":142.035455},{"c":154.57,"h":154.99,"l":143.725,"n":27833,"o":143.74,"t":"2025-08-13T04:00:00Z","v":1687142,"vw":152.637076},{"c":148.22,"h":150.36,"l":147.23,"n":22058,"o":150.36,"t":"2025-08-14T04:00:00Z","v":1054594,"vw":148.672082},{"c":145.58,"h":149.43,"l":145.08,"n":15401,"o":148.77,"t":"2025-08-15T04:00:00Z","v":559490,"vw":145.885328},{"c":146.66,"h":146.85,"l":145.5,"n":13533,"o":145.74,"t":"2025-08-18T04:00:00Z","v":547091,"vw":146.426437},{"c":148.47,"h":149.72,"l":146.59,"n":12908,"o":146.68,"t":"2025-08-19T04:00:00Z","v":575260,"vw":148.332219},{"c":144.87,"h":147.97,"l":144.035,"n":14622,"o":147.68,"t":"2025-08-20T04:00:00Z","v":789988,"vw":145.340491},{"c":143.73,"h":144.9,"l":142.22,"n":15469,"o":143.96,"t":"2025-08-21T04:00:00Z","v":848389,"vw":143.8159},{"c":154.24,"h":155.2,"l":144.225,"n":16542,"o":145.19,"t":"2025-08-22T04:00:00Z","v":935689,"vw":152.676699},{"c":153,"h":154.72,"l":152.71,"n":12527,"o":153.85,"t":"2025-08-25T04:00:00Z","v":432600,"vw":153.428485},{"c":151.22,"h":154.31,"l":150.75,"n":13549,"o":153.5,"t":"2025-08-26T04:00:00Z","v":460306,"vw":151.650273},{"c":152.72,"h":153.64,"l":149.11,"n":11105,"o":150.24,"t":"2025-08-27T04:00:00Z","v":439448,"vw":152.801746},{"c":152.91,"h":154.3999,"l":150.66,"n":12709,"o":154.04,"t":"2025-08-28T04:00:00Z","v":560575,"vw":152.301288},{"c":149.33,"h":152.57,"l":148.54,"n":14814,"o":152.57,"t":"2025-08-29T04:00:00Z","v":621267,"vw":149.506434},{"c":146.15,"h":148.165,"l":145.27,"n":13326,"o":146.06,"t":"2025-09-02T04:00:00Z","v":558055,"vw":146.335068},{"c":142.18,"h":146.05,"l":140.975,"n":21373,"o":145.91,"t":"2025-09-03T04:00:00Z","v":921255,"vw":142.16539},{"c":147.29,"h":147.69,"l":140.95,"n":18392,"o":142.96,"t":"2025-09-04T04:00:00Z","v":976406,"vw":145.941186},{"c":145.56,"h":150.245,"l":145.04,"n":21371,"o":148.51,"t":"2025-09-05T04:00:00Z","v":1086381,"vw":146.220878},{"c":143.72,"h":145.66,"l":142.56,"n":17737,"o":145.66,"t":"2025-09-08T04:00:00Z","v":624147,"vw":143.839899},{"c":142.39,"h":143.23,"l":140.56,"n":14456,"o":143.17,"t":"2025-09-09T04:00:00Z","v":469754,"vw":141.941691},{"c":141.43,"h":146.024,"l":140.15,"n":17932,"o":143.71,"t":"2025-09-10T04:00:00Z","v":740936,"vw":142.035225},{"c":144.93,"h":145.85,"l":140.47,"n":16806,"o":142.12,"t":"2025-09-11T04:00:00Z","v":633456,"vw":144.407803},{"c":138.86,"h":143.95,"l":138.365,"n":22525,"o":143.95,"t":"2025-09-12T04:00:00Z","v":1039871,"vw":139.938666},{"c":141.07,"h":142.49,"l":137.79,"n":18575,"o":142.49,"t":"2025-09-15T04:00:00Z","v":843768,"vw":140.376462},{"c":141.28,"h":141.38,"l":138.51,"n":16470,"o":139.95,"t":"2025-09-16T04:00:00Z","v":703822,"vw":140.433349},{"c":140.33,"h":145.99,"l":139.1,"n":18332,"o":142.08,"t":"2025-09-17T04:00:00Z","v":771259,"vw":141.917896},{"c":144.42,"h":145.42,"l":141.22,"n":16348,"o":141.37,"t":"2025-09-18T04:00:00Z","v":627641,"vw":144.265676},{"c":143.45,"h":146.04,"l":141.545,"n":15143,"o":144.74,"t":"2025-09-19T04:00:00Z","v":878623,"vw":143.509185},{"c":144.17,"h":144.83,"l":141.96,"n":20786,"o":142.64,"t":"2025-09-22T04:00:00Z","v":902202,"vw":143.765999},{"c":144.28,"h":147.34,"l":143.09,"n":20289,"o":145.51,"t":"2025-09-23T04:00:00Z","v":725945,"vw":144.966036},{"c":142.98,"h":145.385,"l":140.14,"n":15366,"o":144.4,"t":"2025-09-24T04:00:00Z","v":720153,"vw":142.306168},{"c":141,"h":142,"l":139.61,"n":14112,"o":140.88,"t":"2025-09-25T04:00:00Z","v":481094,"vw":140.794146},{"c":143.91,"h":144.64,"l":140.83,"n":17660,"o":141.42,"t":"2025-09-26T04:00:00Z","v":698950,"vw":143.737985},{"c":144.37,"h":145.19,"l":142.145,"n":15672,"o":144.98,"t":"2025-09-29T04:00:00Z","v":680299,"vw":143.864816},{"c":143.44,"h":144.9,"l":139.9,"n":17427,"o":143.32,"t":"2025-09-30T04:00:00Z","v":787450,"vw":142.210953},{"c":143.18,"h":144.495,"l":141.12,"n":17607,"o":143.21,"t":"2025-10-01T04:00:00Z","v":807379,"vw":142.934678},{"c":143.66,"h":145.1,"l":141.5303,"n":16349,"o":143.55,"t":"2025-10-02T04:00:00Z","v":664458,"vw":143.017255},{"c":147.94,"h":148.395,"l":142.8,"n":19093,"o":144.6,"t":"2025-10-03T04:00:00Z","v":763235,"vw":147.454317},{"c":150.06,"h":151.66,"l":145.42,"n":17715,"o":149.73,"t":"2025-10-06T04:00:00Z","v":759207,"vw":149.610401},{"c":143.96,"h":152.11,"l":143.46,"n":21577,"o":151.9,"t":"2025-10-07T04:00:00Z","v":943311,"vw":145.541499},{"c":147.54,"h":148.43,"l":142.53,"n":13727,"o":144.29,"t":"2025-10-08T04:00:00Z","v":491877,"vw":146.720952},{"c":145.22,"h":149.225,"l":143.88,"n":17118,"o":148.46,"t":"2025-10-09T04:00:00Z","v":686255,"vw":145.971955},{"c":134.74,"h":145.78,"l":134.12,"n":21014,"o":145.78,"t":"2025-10-10T04:00:00Z","v":886840,"vw":138.19832},{"c":139.26,"h":141.37,"l":136,"n":16563,"o":138.44,"t":"2025-10-13T04:00:00Z","v":577899,"vw":139.559759},{"c":143.14,"h":144.66,"l":134.52,"n":13885,"o":136.24,"t":"2025-10-14T04:00:00Z","v":549215,"vw":142.156177},{"c":145.43,"h":147,"l":142.71,"n":22046,"o":144.64,"t":"2025-10-15T04:00:00Z","v":798117,"vw":145.524477},{"c":143.79,"h":147.5,"l":142.43,"n":15848,"o":146.61,"t":"2025-10-16T04:00:00Z","v":641911,"vw":144.542164},{"c":140.44,"h":143.78,"l":140,"n":18226,"o":142.59,"t":"2025-10-17T04:00:00Z","v":615303,"vw":140.89077},{"c":145.04,"h":146.39,"l":141.75,"n":13540,"o":143.02,"t":"2025-10-20T04:00:00Z","v":643715,"vw":145.033734},{"c":146.92,"h":150,"l":144.72,"n":12937,"o":144.72,"t":"2025-10-21T04:00:00Z","v":420826,"vw":147.367147},{"c":141.2,"h":146.97,"l":141.1,"n":15695,"o":145.88,"t":"2025-10-22T04:00:00Z","v":663358,"vw":142.45405},{"c":147.4,"h":147.54,"l":142.035,"n":15503,"o":143.3,"t":"2025-10-23T04:00:00Z","v":493483,"vw":145.66692},{"c":147.31,"h":150.16,"l":146.08,"n":14745,"o":150.16,"t":"2025-10-24T04:00:00Z","v":534971,"vw":147.621295},{"c":146.5,"h":150.8,"l":145.85,"n":17934,"o":149.81,"t":"2025-10-27T04:00:00Z","v":739477,"vw":147.368321},{"c":144.71,"h":147.3,"l":143.595,"n":16404,"o":146.21,"t":"2025-10-28T04:00:00Z","v":1001431,"vw":145.039892},{"c":150.63,"h":153.6791,"l":145.48,"n":25808,"o":145.48,"t":"2025-10-29T04:00:00Z","v":1421605,"vw":150.837523},{"c":145.07,"h":150.41,"l":144.23,"n":29229,"o":146.11,"t":"2025-10-30T04:00:00Z","v":1525029,"vw":146.788032},{"c":140.89,"h":145.6042,"l":137.7,"n":25759,"o":145.2,"t":"2025-10-31T04:00:00Z","v":1293876,"vw":140.559927},{"c":136.95,"h":144.275,"l":136.56,"n":19725,"o":141.87,"t":"2025-11-03T05:00:00Z","v":855770,"vw":137.946833},{"c":135.2,"h":135.99,"l":132.5,"n":16829,"o":134.47,"t":"2025-11-04T05:00:00Z","v":941228,"vw":134.709542},{"c":137.65,"h":140.37,"l":133.89,"n":19399,"o":135.76,"t":"2025-11-05T05:00:00Z","v":834177,"vw":137.962135},{"c":135.36,"h":139.455,"l":132.528,"n":20060,"o":138.05,"t":"2025-11-06T05:00:00Z","v":857510,"vw":135.124847},{"c":135.96,"h":136.38,"l":132.21,"n":16786,"o":133.08,"t":"2025-11-07T05:00:00Z","v":933848,"vw":134.91812},{"c":134.17,"h":138.89,"l":134.05,"n":18106,"o":138.42,"t":"2025-11-10T05:00:00Z","v":821792,"vw":135.323393},{"c":132.77,"h":135.02,"l":132.24,"n":13443,"o":134.75,"t":"2025-11-11T05:00:00Z","v":555764,"vw":133.370647},{"c":137.98,"h":141.13,"l":132.46,"n":30560,"o":133.76,"t":"2025-11-12T05:00:00Z","v":1828709,"vw":136.942262},{"c":137.55,"h":142.15,"l":136.2,"n":26641,"o":137.54,"t":"2025-11-13T05:00:00Z","v":1370378,"vw":139.325404},{"c":137.38,"h":140.55,"l":132.51,"n":21767,"o":135,"t":"2025-11-14T05:00:00Z","v":824806,"vw":137.774671},{"c":129.58,"h":137.38,"l":128.57,"n":21926,"o":136.23,"t":"2025-11-17T05:00:00Z","v":1003803,"vw":130.8349},{"c":129.99,"h":132.79,"l":127.96,"n":19239,"o":127.96,"t":"2025-11-18T05:00:00Z","v":883463,"vw":130.225829},{"c":130.99,"h":131.81,"l":128.99,"n":14402,"o":130.63,"t":"2025-11-19T05:00:00Z","v":627909,"vw":130.521311},{"c":128.75,"h":134.49,"l":128.454,"n":16518,"o":132.93,"t":"2025-11-20T05:00:00Z","v":719440,"vw":130.242555},{"c":137.34,"h":139.15,"l":128.595,"n":19691,"o":128.85,"t":"2025-11-21T05:00:00Z","v":818753,"vw":136.235183},{"c":142.92,"h":143.545,"l":136.82,"n":19013,"o":137.35,"t":"2025-11-24T05:00:00Z","v":759230,"vw":142.153243},{"c":147.15,"h":147.33,"l":143.2,"n":17539,"o":143.2,"t":"2025-11-25T05:00:00Z","v":770970,"vw":146.33588},{"c":145.65,"h":149.18,"l":145.01,"n":19841,"o":146.7,"t":"2025-11-26T05:00:00Z","v":817300,"vw":147.095524},{"c":145.99,"h":148.27,"l":143.51,"n":7590,"o":144.95,"t":"2025-11-28T05:00:00Z","v":309130,"vw":145.90039},{"c":144.99,"h":146.6088,"l":142.73,"n":14706,"o":144.35,"t":"2025-12-01T05:00:00Z","v":601483,"vw":145.07314},{"c":143.37,"h":146.44,"l":143.02,"n":12462,"o":145.55,"t":"2025-12-02T05:00:00Z","v":515612,"vw":144.021207},{"c":137.99,"h":146.34,"l":137.18,"n":24945,"o":142.72,"t":"2025-12-03T05:00:00Z","v":1312745,"vw":139.974672},{"c":141.44,"h":143.82,"l":137,"n":22639,"o":138.04,"t":"2025-12-04T05:00:00Z","v":917819,"vw":141.620635},{"c":145.63,"h":145.83,"l":140.19,"n":18983,"o":141.55,"t":"2025-12-05T05:00:00Z","v":1000610,"vw":144.435405},{"c":146.1,"h":147.685,"l":144.8,"n":15955,"o":145.12,"t":"2025-12-08T05:00:00Z","v":705847,"vw":146.232898},{"c":148.85,"h":150.91,"l":146.26,"n":18897,"o":146.26,"t":"2025-12-09T05:00:00Z","v":1086514,"vw":149.169208},{"c":153.34,"h":155,"l":144.665,"n":26884,"o":145.72,"t":"2025-12-10T05:00:00Z","v":1302700,"vw":150.324531},{"c":152.66,"h":157.25,"l":152.08,"n":17788,"o":153,"t":"2025-12-11T05:00:00Z","v":873342,"vw":153.964883},{"c":150.16,"h":155.339,"l":148.26,"n":13177,"o":153.38,"t":"2025-12-12T05:00:00Z","v":551738,"vw":150.346432},{"c":148.04,"h":151.98,"l":146.95,"n":11979,"o":151.98,"t":"2025-12-15T05:00:00Z","v":520550,"vw":148.348504},{"c":144.21,"h":149.5,"l":143.45,"n":17913,"o":148.41,"t":"2025-12-16T05:00:00Z","v":1054576,"vw":145.177594},{"c":141.63,"h":146.82,"l":141.0272,"n":16237,"o":144.81,"t":"2025-12-17T05:00:00Z","v":645818,"vw":142.339597},{"c":140.93,"h":144.705,"l":139.86,"n":15681,"o":144.08,"t":"2025-12-18T05:00:00Z","v":820447,"vw":141.469044},{"c":139.99,"h":142.305,"l":139.41,"n":14130,"o":141.31,"t":"2025-12-19T05:00:00Z","v":1128956,"vw":140.145165},{"c":143.18,"h":144.79,"l":140.06,"n":16615,"o":141.72,"t":"2025-12-22T05:00:00Z","v":714747,"vw":142.823525},{"c":144.1,"h":144.67,"l":142.015,"n":13978,"o":142.32,"t":"2025-12-23T05:00:00Z","v":604182,"vw":143.549295},{"c":145.11,"h":146.34,"l":143.785,"n":5711,"o":143.97,"t":"2025-12-24T05:00:00Z","v":228542,"vw":145.077551},{"c":145.24,"h":146.0685,"l":143.74,"n":9756,"o":145,"t":"2025-12-26T05:00:00Z","v":399652,"vw":144.679146},{"c":143.54,"h":144.9955,"l":142.93,"n":10356,"o":144.94,"t":"2025-12-29T05:00:00Z","v":434211,"vw":143.679498},{"c":142.39,"h":143.84,"l":142.0362,"n":10172,"o":143.18,"t":"2025-12-30T05:00:00Z","v":300247,"vw":142.636804},{"c":140.32,"h":142.17,"l":139.555,"n":12775,"o":142.17,"t":"2025-12-31T05:00:00Z","v":463974,"vw":140.471476},{"c":146.1,"h":146.85,"l":140.495,"n":15632,"o":141.85,"t":"2026-01-02T05:00:00Z","v":536403,"vw":144.912503},{"c":148.79,"h":151,"l":147.27,"n":15329,"o":147.27,"t":"2026-01-05T05:00:00Z","v":564038,"vw":149.291343},{"c":157.63,"h":157.75,"l":146.89,"n":16984,"o":147.06,"t":"2026-01-06T05:00:00Z","v":709552,"vw":155.099512},{"c":150.43,"h":157.26,"l":150.0375,"n":15920,"o":157.26,"t":"2026-01-07T05:00:00Z","v":613338,"vw":151.759612},{"c":154.27,"h":156.49,"l":147.72,"n":19699,"o":149.17,"t":"2026-01-08T05:00:00Z","v":1167404,"vw":154.722535},{"c":152.65,"h":157.84,"l":150.3,"n":19596,"o":154.84,"t":"2026-01-09T05:00:00Z","v":962019,"vw":152.988879},{"c":152.19,"h":155.04,"l":148.51,"n":16748,"o":150.69,"t":"2026-01-12T05:00:00Z","v":846377,"vw":152.953039},{"c":153.99,"h":155,"l":152.6201,"n":14018,"o":154.65,"t":"2026-01-13T05:00:00Z","v":684554,"vw":153.890832},{"c":155.29,"h":156.76,"l":153.74,"n":10968,"o":154.23,"t":"2026-01-14T05:00:00Z","v":473304,"vw":155.40046},{"c":158.16,"h":159.05,"l":155.23,"n":13399,"o":156.5,"t":"2026-01-15T05:00:00Z","v":647381,"vw":157.726428},{"c":160.11,"h":160.59,"l":156.54,"n":12211,"o":158.16,"t":"2026-01-16T05:00:00Z","v":538146,"vw":159.50647},{"c":152.26,"h":158.7136,"l":151.4,"n":16458,"o":157.08,"t":"2026-01-20T05:00:00Z","v":678059,"vw":153.418343},{"c":158.64,"h":160.96,"l":153.5401,"n":16013,"o":155.02,"t":"2026-01-21T05:00:00Z","v":831405,"vw":157.354625},{"c":158.92,"h":162.2,"l":157.59,"n":12999,"o":160.78,"t":"2026-01-22T05:00:00Z","v":581442,"vw":159.228044},{"c":156.08,"h":158.87,"l":154.19,"n":9444,"o":158.87,"t":"2026-01-23T05:00:00Z","v":301368,"vw":155.977255},{"c":152.78,"h":157.105,"l":152.67,"n":11902,"o":156.08,"t":"2026-01-26T05:00:00Z","v":422318,"vw":153.53986},{"c":154.59,"h":155.675,"l":151.45,"n":13221,"o":152.53,"t":"2026-01-27T05:00:00Z","v":454415,"vw":154.047393},{"c":156.74,"h":158.37,"l":152.885,"n":17816,"o":155.06,"t":"2026-01-28T05:00:00Z","v":757890,"vw":156.108997},{"c":162.06,"h":163,"l":157.45,"n":19212,"o":159.04,"t":"2026-01-29T05:00:00Z","v":930493,"vw":160.04797},{"c":161.5,"h":162.85,"l":158.61,"n":18972,"o":158.63,"t":"2026-01-30T05:00:00Z","v":1015262,"vw":160.32192},{"c":170.12,"h":170.775,"l":159.85,"n":28165,"o":160.76,"t":"2026-02-02T05:00:00Z","v":1582571,"vw":168.8273},{"c":171.16,"h":176.515,"l":167.7,"n":30314,"o":170,"t":"2026-02-03T05:00:00Z","v":1555552,"vw":172.493437},{"c":178.3,"h":182.02,"l":171.52,"n":36887,"o":172.54,"t":"2026-02-04T05:00:00Z","v":2198728,"vw":178.197545},{"c":200,"h":204.99,"l":187.88,"n":68312,"o":190,"t":"2026-02-05T05:00:00Z","v":4817205,"vw":200.108596},{"c":211.8,"h":213.19,"l":199.0729,"n":40975,"o":202.18,"t":"2026-02-06T05:00:00Z","v":3311636,"vw":206.420216},{"c":216.59,"h":218.58,"l":207.42,"n":28976,"o":214.39,"t":"2026-02-09T05:00:00Z","v":1487367,"vw":215.878836},{"c":222.74,"h":223.38,"l":211,"n":23657,"o":215.78,"t":"2026-02-10T05:00:00Z","v":1525725,"vw":221.289001},{"c":224.08,"h":229.3,"l":221.4,"n":18127,"o":225.43,"t":"2026-02-11T05:00:00Z","v":984050,"vw":224.811318},{"c":213.58,"h":227,"l":210.07,"n":27978,"o":224.9,"t":"2026-02-12T05:00:00Z","v":1583894,"vw":216.087108},{"c":220.19,"h":221.62,"l":211.36,"n":21831,"o":213.37,"t":"2026-02-13T05:00:00Z","v":1051921,"vw":218.427047},{"c":219.05,"h":222.47,"l":216.8598,"n":14760,"o":220,"t":"2026-02-17T05:00:00Z","v":568426,"vw":219.53872},{"c":218.46,"h":223.3974,"l":217.3,"n":12699,"o":218.88,"t":"2026-02-18T05:00:00Z","v":599726,"vw":219.280776},{"c":213.71,"h":218.41,"l":212.79,"n":17557,"o":217.14,"t":"2026-02-19T05:00:00Z","v":753545,"vw":214.416157},{"c":215.36,"h":220.76,"l":211.51,"n":16766,"o":212.64,"t":"2026-02-20T05:00:00Z","v":878374,"vw":216.115979},{"c":218.21,"h":219.93,"l":212,"n":18768,"o":213.33,"t":"2026-02-23T05:00:00Z","v":1041138,"vw":216.772759},{"c":223.69,"h":227.34,"l":219.57,"n":22303,"o":219.57,"t":"2026-02-24T05:00:00Z","v":1147593,"vw":224.077401},{"c":220.4,"h":225.16,"l":215.67,"n":19562,"o":225.16,"t":"2026-02-25T05:00:00Z","v":1032205,"vw":220.732593},{"c":220.8,"h":221.82,"l":216.5,"n":14987,"o":221.66,"t":"2026-02-26T05:00:00Z","v":671769,"vw":220.242125},{"c":220.98,"h":221.27,"l":213.27,"n":14488,"o":217.25,"t":"2026-02-27T05:00:00Z","v":739439,"vw":218.542555},{"c":222.06,"h":222.46,"l":210.371,"n":19743,"o":216.36,"t":"2026-03-02T05:00:00Z","v":995811,"vw":218.653792},{"c":214.85,"h":216.67,"l":206.04,"n":21208,"o":215.835,"t":"2026-03-03T05:00:00Z","v":1024321,"vw":212.773799},{"c":209.51,"h":216.96,"l":206.15,"n":16966,"o":216.96,"t":"2026-03-04T05:00:00Z","v":932345,"vw":209.425757},{"c":198.94,"h":209.56,"l":195.62,"n":27052,"o":207.18,"t":"2026-03-05T05:00:00Z","v":1632358,"vw":200.486361},{"c":186.5,"h":193.41,"l":185.57,"n":24309,"o":193.41,"t":"2026-03-06T05:00:00Z","v":1609813,"vw":187.815969},{"c":195.99,"h":196.41,"l":178.375,"n":32026,"o":183.85,"t":"2026-03-09T04:00:00Z","v":2052079,"vw":188.894258},{"c":201.4,"h":207.015,"l":193.9201,"n":28517,"o":195.45,"t":"2026-03-10T04:00:00Z","v":1898205,"vw":202.65596},{"c":202.4,"h":203.01,"l":193.05,"n":21512,"o":199.21,"t":"2026-03-11T04:00:00Z","v":1106759,"vw":199.800839},{"c":187.63,"h":198.555,"l":184.655,"n":24361,"o":198.47,"t":"2026-03-12T04:00:00Z","v":1498120,"vw":189.169732},{"c":186.22,"h":194.67,"l":185.23,"n":18954,"o":190.295,"t":"2026-03-13T04:00:00Z","v":904764,"vw":187.316861},{"c":188.44,"h":191.56,"l":185.72,"n":17379,"o":190.14,"t":"2026-03-16T04:00:00Z","v":868644,"vw":188.644655},{"c":190.4,"h":193.32,"l":188.875,"n":19415,"o":189.51,"t":"2026-03-17T04:00:00Z","v":960791,"vw":190.970666},{"c":185.25,"h":192.65,"l":185,"n":16865,"o":189.45,"t":"2026-03-18T04:00:00Z","v":897316,"vw":187.716764},{"c":185.41,"h":186.17,"l":178.55,"n":26016,"o":182.62,"t":"2026-03-19T04:00:00Z","v":1509478,"vw":182.013016},{"c":175.4,"h":185.695,"l":172.94,"n":38075,"o":184.93,"t":"2026-03-20T04:00:00Z","v":1710871,"vw":176.685568},{"c":183.94,"h":191.7,"l":181.48,"n":29458,"o":184.63,"t":"2026-03-23T04:00:00Z","v":1667469,"vw":185.615238},{"c":189.49,"h":192.155,"l":179.23,"n":18075,"o":181.33,"t":"2026-03-24T04:00:00Z","v":897620,"vw":188.717396},{"c":195.13,"h":196.42,"l":191.62,"n":22094,"o":192.65,"t":"2026-03-25T04:00:00Z","v":1031020,"vw":194.146257},{"c":187.39,"h":193.8,"l":186.09,"n":17669,"o":191.49,"t":"2026-03-26T04:00:00Z","v":774641,"vw":188.429291},{"c":183.42,"h":187.26,"l":181.97,"n":17984,"o":185.26,"t":"2026-03-27T04:00:00Z","v":922759,"vw":183.848907},{"c":178.19,"h":188.45,"l":176.1,"n":14211,"o":185.85,"t":"2026-03-30T04:00:00Z","v":542769,"vw":179.018638},{"c":187.26,"h":191.51,"l":180.48,"n":19112,"o":181.05,"t":"2026-03-31T04:00:00Z","v":1111710,"vw":186.114206},{"c":191.38,"h":196.52,"l":189.91,"n":19333,"o":189.91,"t":"2026-04-01T04:00:00Z","v":1027593,"vw":192.981137},{"c":183.99,"h":190.215,"l":180.27,"n":17571,"o":184.11,"t":"2026-04-02T04:00:00Z","v":1077942,"vw":184.73195},{"c":185.33,"h":185.85,"l":180.38,"n":14800,"o":184.39,"t":"2026-04-06T04:00:00Z","v":724595,"vw":184.57181},{"c":185.38,"h":189.202,"l":182.69,"n":16587,"o":183.89,"t":"2026-04-07T04:00:00Z","v":867548,"vw":185.845233},{"c":204.15,"h":206.76,"l":193.31,"n":23234,"o":195,"t":"2026-04-08T04:00:00Z","v":1200158,"vw":203.94413},{"c":207.65,"h":209.91,"l":202.11,"n":17463,"o":202.11,"t":"2026-04-09T04:00:00Z","v":769030,"vw":207.040828},{"c":208.33,"h":211.17,"l":207.435,"n":17577,"o":209.73,"t":"2026-04-10T04:00:00Z","v":826166,"vw":209.034401},{"c":210.01,"h":210.49,"l":204.35,"n":15570,"o":207.27,"t":"2026-04-13T04:00:00Z","v":743021,"vw":208.43167},{"c":209.35,"h":216.03,"l":205.7874,"n":18600,"o":210.96,"t":"2026-04-14T04:00:00Z","v":1108584,"vw":211.129737},{"c":193.41,"h":207.17,"l":193,"n":28953,"o":207.17,"t":"2026-04-15T04:00:00Z","v":2067566,"vw":196.630116},{"c":196.07,"h":200.68,"l":192.5,"n":23816,"o":193.68,"t":"2026-04-16T04:00:00Z","v":1618626,"vw":196.028105},{"c":205.4,"h":208.275,"l":200.17,"n":21954,"o":200.17,"t":"2026-04-17T04:00:00Z","v":1062474,"vw":205.494736},{"c":207.96,"h":209.49,"l":202.72,"n":15976,"o":204.43,"t":"2026-04-20T04:00:00Z","v":611076,"vw":207.619677},{"c":209.76,"h":212.51,"l":207.37,"n":18238,"o":207.71,"t":"2026-04-21T04:00:00Z","v":847557,"vw":209.728864},{"c":211.14,"h":217.05,"l":210.62,"n":29971,"o":212.75,"t":"2026-04-22T04:00:00Z","v":1886542,"vw":213.017799},{"c":213.47,"h":216.27,"l":210.03,"n":19423,"o":212.17,"t":"2026-04-23T04:00:00Z","v":808883,"vw":213.438838},{"c":212.25,"h":215.68,"l":207.87,"n":22291,"o":213.24,"t":"2026-04-24T04:00:00Z","v":1064345,"vw":212.616941},{"c":213.28,"h":219.175,"l":210.46,"n":16913,"o":213.79,"t":"2026-04-27T04:00:00Z","v":864618,"vw":213.309049},{"c":209.56,"h":212.37,"l":205.71,"n":15889,"o":210.91,"t":"2026-04-28T04:00:00Z","v":743710,"vw":208.844847},{"c":203.82,"h":212.9,"l":203.45,"n":18530,"o":209.96,"t":"2026-04-29T04:00:00Z","v":928241,"vw":205.584041},{"c":215.03,"h":216.54,"l":207.05,"n":22524,"o":207.05,"t":"2026-04-30T04:00:00Z","v":1041488,"vw":214.353667},{"c":213.02,"h":218.38,"l":210.68,"n":21627,"o":214.16,"t":"2026-05-01T04:00:00Z","v":966351,"vw":213.250885},{"c":212.49,"h":216.63,"l":210.73,"n":23984,"o":213,"t":"2026-05-04T04:00:00Z","v":892292,"vw":213.737275},{"c":222.02,"h":224.98,"l":215.58,"n":29637,"o":215.63,"t":"2026-05-05T04:00:00Z","v":1513940,"vw":222.493543},{"c":231.37,"h":236.345,"l":225.76,"n":41714,"o":226.66,"t":"2026-05-06T04:00:00Z","v":2206877,"vw":231.976604},{"c":206.26,"h":217.84,"l":201,"n":49054,"o":211.17,"t":"2026-05-07T04:00:00Z","v":3479216,"vw":209.425529},{"c":214.36,"h":217.38,"l":208.48,"n":31640,"o":209.08,"t":"2026-05-08T04:00:00Z","v":1536179,"vw":214.190703},{"c":211.33,"h":217.275,"l":209.34,"n":29207,"o":213.85,"t":"2026-05-11T04:00:00Z","v":1460508,"vw":212.259439},{"c":209.78,"h":211.265,"l":201.86,"n":19923,"o":209.91,"t":"2026-05-12T04:00:00Z","v":789283,"vw":206.948665},{"c":205.72,"h":211.77,"l":202.61,"n":23070,"o":211.77,"t":"2026-05-13T04:00:00Z","v":1055648,"vw":205.324032},{"c":207.38,"h":210.92,"l":205.66,"n":18392,"o":207.97,"t":"2026-05-14T04:00:00Z","v":811020,"vw":208.580767},{"c":197.16,"h":203.07,"l":195.14,"n":22207,"o":203.07,"t":"2026-05-15T04:00:00Z","v":814438,"vw":197.482279},{"c":188.22,"h":196.67,"l":186.27,"n":30793,"o":196.67,"t":"2026-05-18T04:00:00Z","v":1406426,"vw":189.367365},{"c":186.49,"h":191.0225,"l":180.8,"n":21140,"o":184.04,"t":"2026-05-19T04:00:00Z","v":969587,"vw":185.951994},{"c":195.19,"h":200.415,"l":187.565,"n":28515,"o":189.35,"t":"2026-05-20T04:00:00Z","v":1736009,"vw":195.709005},{"c":196.39,"h":197.83,"l":190.01,"n":18603,"o":194.54,"t":"2026-05-21T04:00:00Z","v":837888,"vw":194.746288},{"c":200.78,"h":201.7899,"l":194.465,"n":13287,"o":199.12,"t":"2026-05-22T04:00:00Z","v":482379,"vw":199.798784},{"c":209.85,"h":209.93,"l":202.66,"n":17492,"o":204.13,"t":"2026-05-26T04:00:00Z","v":596098,"vw":208.570566},{"c":206.01,"h":212.05,"l":203.02,"n":17324,"o":210.04,"t":"2026-05-27T04:00:00Z","v":801316,"vw":205.558046},{"c":202.85,"h":205.82,"l":195.84,"n":15521,"o":202.98,"t":"2026-05-28T04:00:00Z","v":679578,"vw":201.636907},{"c":201.76,"h":203.215,"l":199.13,"n":17244,"o":202.56,"t":"2026-05-29T04:00:00Z","v":784865,"vw":201.599721},{"c":202.09,"h":202.3,"l":190.785,"n":19284,"o":194.76,"t":"2026-06-01T04:00:00Z","v":639410,"vw":199.127173},{"c":213.98,"h":214.78,"l":203.765,"n":22924,"o":204.74,"t":"2026-06-02T04:00:00Z","v":1282833,"vw":211.306966},{"c":215.27,"h":218.27,"l":210.84,"n":21927,"o":212.41,"t":"2026-06-03T04:00:00Z","v":924854,"vw":215.579709},{"c":213.86,"h":214.42,"l":208.915,"n":20187,"o":210.8,"t":"2026-06-04T04:00:00Z","v":991176,"vw":212.956208},{"c":204.4,"h":212.095,"l":202.41,"n":18956,"o":209.33,"t":"2026-06-05T04:00:00Z","v":702028,"vw":205.048327},{"c":210.28,"h":213.62,"l":206.38,"n":17629,"o":209.25,"t":"2026-06-08T04:00:00Z","v":949745,"vw":210.621701},{"c":213.3,"h":219.61,"l":202.5678,"n":22204,"o":213.47,"t":"2026-06-09T04:00:00Z","v":1090487,"vw":211.688596},{"c":200.45,"h":211.8875,"l":199.34,"n":21895,"o":210.56,"t":"2026-06-10T04:00:00Z","v":1165923,"vw":202.577262},{"c":211.24,"h":212.12,"l":201.885,"n":16911,"o":203.82,"t":"2026-06-11T04:00:00Z","v":976765,"vw":209.145449},{"c":212.31,"h":216.425,"l":209.955,"n":14810,"o":213.58,"t":"2026-06-12T04:00:00Z","v":605107,"vw":212.317015},{"c":218.85,"h":225.14,"l":218.83,"n":21465,"o":221.24,"t":"2026-06-15T04:00:00Z","v":1008954,"vw":221.448413},{"c":222.53,"h":226.375,"l":221.005,"n":18561,"o":222.68,"t":"2026-06-16T04:00:00Z","v":919988,"vw":223.394731},{"c":221.52,"h":229.225,"l":219.63,"n":19631,"o":224.61,"t":"2026-06-17T04:00:00Z","v":1009417,"vw":224.309609},{"c":226.78,"h":232.64,"l":226.6,"n":16466,"o":227.99,"t":"2026-06-18T04:00:00Z","v":1017923,"vw":228.248651},{"c":231.28,"h":231.71,"l":225.99,"n":16547,"o":227.83,"t":"2026-06-22T04:00:00Z","v":616542,"vw":229.986337},{"c":218.18,"h":225.47,"l":216.25,"n":19785,"o":220.2,"t":"2026-06-23T04:00:00Z","v":978693,"vw":220.462084},{"c":218.75,"h":222.327,"l":214.645,"n":23217,"o":218.77,"t":"2026-06-24T04:00:00Z","v":1360815,"vw":218.349987},{"c":227.18,"h":234.99,"l":220.0813,"n":22354,"o":227.1,"t":"2026-06-25T04:00:00Z","v":1345756,"vw":227.963535},{"c":219.75,"h":226.76,"l":214.26,"n":27690,"o":222.13,"t":"2026-06-26T04:00:00Z","v":1924949,"vw":218.57406},{"c":219.88,"h":222.75,"l":215.09,"n":17847,"o":217.64,"t":"2026-06-29T04:00:00Z","v":765096,"vw":219.253581},{"c":238.19,"h":239,"l":224.02,"n":38024,"o":226.57,"t":"2026-06-30T04:00:00Z","v":2436879,"vw":233.30804},{"c":229.36,"h":247.8,"l":225,"n":32992,"o":247.8,"t":"2026-07-01T04:00:00Z","v":2038351,"vw":230.765164},{"c":218.45,"h":231.62,"l":211.17,"n":30138,"o":229,"t":"2026-07-02T04:00:00Z","v":1591397,"vw":218.924763},{"c":217.91,"h":222.815,"l":216.52,"n":19593,"o":219.24,"t":"2026-07-06T04:00:00Z","v":943079,"vw":218.562343},{"c":211.63,"h":215.385,"l":202.055,"n":23674,"o":213.64,"t":"2026-07-07T04:00:00Z","v":1360891,"vw":208.430803},{"c":208.44,"h":211.045,"l":204.625,"n":18336,"o":207.99,"t":"2026-07-08T04:00:00Z","v":840752,"vw":207.977035},{"c":208.06,"h":218.47,"l":207.72,"n":21219,"o":214.82,"t":"2026-07-09T04:00:00Z","v":1224048,"vw":211.591272},{"c":214.9,"h":218.93,"l":208.76,"n":21712,"o":211.18,"t":"2026-07-10T04:00:00Z","v":1210118,"vw":216.212548},{"c":208.45,"h":217.705,"l":208.41,"n":15100,"o":214.52,"t":"2026-07-13T04:00:00Z","v":718903,"vw":210.269085},{"c":211.2,"h":217.07,"l":208.985,"n":17450,"o":214.48,"t":"2026-07-14T04:00:00Z","v":721621,"vw":211.574213},{"c":213.31,"h":213.855,"l":205.48,"n":17030,"o":212.94,"t":"2026-07-15T04:00:00Z","v":1026888,"vw":211.463452},{"c":212,"h":215.83,"l":208.3813,"n":15464,"o":208.83,"t":"2026-07-16T04:00:00Z","v":655726,"vw":211.635729},{"c":206.81,"h":211.415,"l":200.83,"n":21078,"o":200.83,"t":"2026-07-17T04:00:00Z","v":973340,"vw":207.017812},{"c":205.58,"h":213.99,"l":205.255,"n":16793,"o":210.02,"t":"2026-07-20T04:00:00Z","v":793157,"vw":207.874167},{"c":213.31,"h":213.53,"l":205.99,"n":16129,"o":211.24,"t":"2026-07-21T04:00:00Z","v":863150,"vw":211.632836},{"c":214.79,"h":216.79,"l":208.7,"n":16649,"o":209.19,"t":"2026-07-22T04:00:00Z","v":777488,"vw":214.18005},{"c":214.03,"h":217.15,"l":211.66,"n":15885,"o":212,"t":"2026-07-23T04:00:00Z","v":722836,"vw":214.097837},{"c":212.74,"h":217.18,"l":210.255,"n":15037,"o":213.74,"t":"2026-07-24T04:00:00Z","v":488555,"vw":213.60377},{"c":210.87,"h":217.57,"l":204.46,"n":14478,"o":215.31,"t":"2026-07-27T04:00:00Z","v":506420,"vw":208.953305},{"c":202.93,"h":208.18,"l":200.06,"n":26383,"o":208.18,"t":"2026-07-28T04:00:00Z","v":1385298,"vw":203.187834},{"c":187.6,"h":201.92,"l":186.12,"n":31115,"o":199.71,"t":"2026-07-29T04:00:00Z","v":1821413,"vw":190.106153},{"c":202.59,"h":205.329,"l":194.9117,"n":25933,"o":199.66,"t":"2026-07-30T04:00:00Z","v":1468336,"vw":200.888123},{"c":205.23,"h":212.41,"l":201.27,"n":21541,"o":209.58,"t":"2026-07-31T04:00:00Z","v":910675,"vw":205.767933},{"c":211.21,"h":212.95,"l":203.5,"n":22861,"o":204.15,"t":"2026-08-03T04:00:00Z","v":1019032,"vw":210.213278},{"c":220.04,"h":221.44,"l":211.77,"n":30796,"o":216.93,"t":"2026-08-04T04:00:00Z","v":1608263,"vw":218.363842},{"c":183.24,"h":196.185,"l":183.14,"n":72105,"o":192.97,"t":"2026-08-05T04:00:00Z","v":4227392,"vw":187.881549},{"c":179.02,"h":188.52,"l":179,"n":34282,"o":180.5,"t":"2026-08-06T04:00:00Z","v":1890108,"vw":182.276648},{"c":178,"h":183.31,"l":176.65,"n":25816,"o":180.24,"t":"2026-08-07T04:00:00Z","v":1529517,"vw":178.913823},{"c":173.42,"h":179.35,"l":172.51,"n":23326,"o":178.55,"t":"2026-08-10T04:00:00Z","v":1350222,"vw":175.129974},{"c":172.55,"h":178.27,"l":172.07,"n":21514,"o":174.2,"t":"2026-08-11T04:00:00Z","v":1091532,"vw":173.915331},{"c":172.9,"h":178.21,"l":170.11,"n":25675,"o":178.01,"t":"2026-08-12T04:00:00Z","v":1288147,"vw":172.446748},{"c":170.58,"h":173.95,"l":169.57,"n":26945,"o":173,"t":"2026-08-13T04:00:00Z","v":1573984,"vw":171.527931},{"c":175.49,"h":178,"l":168.98,"n":23499,"o":170.89,"t":"2026-08-14T04:00:00Z","v":1078156,"vw":175.315463},{"c":174.52,"h":177.84,"l":172.875,"n":26958,"o":176.49,"t":"2026-08-17T04:00:00Z","v":1153062,"vw":174.079853},{"c":171.88,"h":173.5,"l":168.04,"n":26028,"o":172.43,"t":"2026-08-18T04:00:00Z","v":1372188,"vw":170.518889},{"c":169.49,"h":174.24,"l":167.73,"n":27781,"o":172.89,"t":"2026-08-19T04:00:00Z","v":1669178,"vw":169.583964},{"c":165.85,"h":169.615,"l":164.52,"n":27737,"o":167.36,"t":"2026-08-20T04:00:00Z","v":1209501,"vw":166.389487},{"c":166.15,"h":170.78,"l":164.5,"n":19378,"o":168.52,"t":"2026-08-21T04:00:00Z","v":778009,"vw":166.570036},{"c":162.72,"h":166.25,"l":160.26,"n":23604,"o":164.83,"t":"2026-08-24T04:00:00Z","v":1107590,"vw":162.264753},{"c":162.18,"h":167.75,"l":161.26,"n":19523,"o":166.52,"t":"2026-08-25T04:00:00Z","v":1078120,"vw":163.006546},{"c":165.27,"h":166.06,"l":161.94,"n":22547,"o":163.42,"t":"2026-08-26T04:00:00Z","v":1266663,"vw":165.092354},{"c":163.92,"h":165.95,"l":163.76,"n":21862,"o":165,"t":"2026-08-27T04:00:00Z","v":1090362,"vw":164.416849},{"c":157.43,"h":166,"l":157.3,"n":27746,"o":165.05,"t":"2026-08-28T04:00:00Z","v":1731374,"vw":159.011643},{"c":158.45,"h":158.88,"l":155.445,"n":20474,"o":156.92,"t":"2026-08-31T04:00:00Z","v":958152,"vw":157.845555},{"c":157.01,"h":158.26,"l":154.06,"n":27990,"o":156.13,"t":"2026-09-01T04:00:00Z","v":1321600,"vw":156.628448},{"c":160.77,"h":162.08,"l":156.31,"n":23431,"o":157.66,"t":"2026-09-02T04:00:00Z","v":1024598,"vw":160.911016},{"c":162.61,"h":163.76,"l":157.2101,"n":19627,"o":161.13,"t":"2026-09-03T04:00:00Z","v":1197418,"vw":161.992269},{"c":162.86,"h":165.405,"l":161.5187,"n":19625,"o":162.59,"t":"2026-09-04T04:00:00Z","v":906337,"vw":163.507401},{"c":163.73,"h":166.59,"l":162.1752,"n":25003,"o":164.6,"t":"2026-09-08T04:00:00Z","v":1361878,"vw":164.17139},{"c":159.61,"h":165.71,"l":159.51,"n":18537,"o":162.33,"t":"2026-09-09T04:00:00Z","v":1000252,"vw":160.660272},{"c":156.52,"h":158.49,"l":154.83,"n":23514,"o":157.45,"t":"2026-09-10T04:00:00Z","v":1198316,"vw":156.481376},{"c":162.29,"h":163.44,"l":159.02,"n":19418,"o":160.2,"t":"2026-09-11T04:00:00Z","v":820398,"vw":161.958354},{"c":153.87,"h":157.3997,"l":153.04,"n":30775,"o":156.05,"t":"2026-09-14T04:00:00Z","v":1735595,"vw":154.630157},{"c":152.45,"h":157,"l":151.535,"n":33466,"o":155.7,"t":"2026-09-15T04:00:00Z","v":1777653,"vw":152.545646},{"c":149.2,"h":155.33,"l":147.35,"n":24920,"o":154.91,"t":"2026-09-16T04:00:00Z","v":1333779,"vw":150.195621},{"c":147.94,"h":154.97,"l":147.82,"n":31103,"o":154,"t":"2026-09-17T04:00:00Z","v":1508700,"vw":149.684442},{"c":148.05,"h":151.8,"l":145.975,"n":28146,"o":148.36,"t":"2026-09-18T04:00:00Z","v":1805884,"vw":147.660842},{"c":150.73,"h":151.8335,"l":148.255,"n":21601,"o":149.78,"t":"2026-09-21T04:00:00Z","v":925442,"vw":150.526133},{"c":152.65,"h":153.789,"l":150.25,"n":22605,"o":151.47,"t":"2026-09-22T04:00:00Z","v":1158981,"vw":152.303822},{"c":152.42,"h":153.61,"l":149.62,"n":22290,"o":150.87,"t":"2026-09-23T04:00:00Z","v":1075481,"vw":152.272064},{"c":151.11,"h":151.36,"l":148.255,"n":19559,"o":150.4,"t":"2026-09-24T04:00:00Z","v":963306,"vw":149.907154},{"c":156.18,"h":158.03,"l":151.86,"n":24155,"o":151.86,"t":"2026-09-25T04:00:00Z","v":1159790,"vw":156.291752},{"c":156.48,"h":157.345,"l":152.46,"n":17798,"o":155.31,"t":"2026-09-28T04:00:00Z","v":823089,"vw":155.790033},{"c":155.89,"h":158.67,"l":154.86,"n":19561,"o":158.49,"t":"2026-09-29T04:00:00Z","v":725245,"vw":155.954869},{"c":155.11,"h":156.44,"l":153.74,"n":21355,"o":155.87,"t":"2026-09-30T04:00:00Z","v":960722,"vw":155.288357},{"c":156.57,"h":157.86,"l":152,"n":24717,"o":154.33,"t":"2026-10-01T04:00:00Z","v":876465,"vw":155.986405},{"c":159.87,"h":163.75,"l":159.74,"n":22439,"o":161.29,"t":"2026-10-02T04:00:00Z","v":1115150,"vw":161.229608},{"c":161.26,"h":163.13,"l":158.41,"n":21002,"o":160,"t":"2026-10-05T04:00:00Z","v":978162,"vw":161.255835},{"c":166.36,"h":169.72,"l":162.24,"n":29870,"o":162.52,"t":"2026-10-06T04:00:00Z","v":1516192,"vw":166.742277},{"c":164.17,"h":164.585,"l":158.81,"n":27257,"o":162.25,"t":"2026-10-07T04:00:00Z","v":1222402,"vw":162.611434},{"c":160.01,"h":163.9575,"l":157.39,"n":25473,"o":161.51,"t":"2026-10-08T04:00:00Z","v":1335731,"vw":160.495088},{"c":165.03,"h":166.2,"l":160.85,"n":22406,"o":160.85,"t":"2026-10-09T04:00:00Z","v":1062062,"vw":164.319197},{"c":163.15,"h":165.1799,"l":162.51,"n":18608,"o":164.05,"t":"2026-10-12T04:00:00Z","v":825109,"vw":163.806284},{"c":163.28,"h":165.19,"l":160,"n":20964,"o":163.13,"t":"2026-10-13T04:00:00Z","v":998807,"vw":163.188604},{"c":157.06,"h":163.325,"l":154.07,"n":23376,"o":160.79,"t":"2026-10-14T04:00:00Z","v":1143952,"vw":157.330165},{"c":156.13,"h":158.18,"l":150.18,"n":28185,"o":153.5,"t":"2026-10-15T04:00:00Z","v":2049806,"vw":154.987939},{"c":154.01,"h":158.745,"l":152.79,"n":17834,"o":155.7,"t":"2026-10-16T04:00:00Z","v":822040,"vw":154.693157},{"c":157.53,"h":158.655,"l":154.63,"n":16789,"o":157.15,"t":"2026-10-19T04:00:00Z","v":785275,"vw":157.260837},{"c":156.03,"h":159.2,"l":150,"n":17011,"o":154.38,"t":"2026-10-20T04:00:00Z","v":780632,"vw":155.911813},{"c":158.78,"h":160.03,"l":157.18,"n":22397,"o":159.23,"t":"2026-10-21T04:00:00Z","v":897861,"vw":158.627027},{"c":148.71,"h":155.72,"l":144.52,"n":33690,"o":154.05,"t":"2026-10-22T04:00:00Z","v":1904167,"vw":148.864926},{"c":149.155,"h":151.145,"l":145.46,"n":9820,"o":147.22,"t":"2026-10-23T04:00:00Z","v":323541,"vw":149.237072}],"volatilityBars":[{"c":149.96,"h":149.96,"l":149.96,"n":2,"o":149.96,"t":"2026-09-22T08:15:00Z","v":132,"vw":149.96},{"c":151.97,"h":152.13,"l":150.66,"n":528,"o":151.47,"t":"2026-09-22T13:30:00Z","v":50274,"vw":151.791271},{"c":152.52,"h":152.52,"l":151.445,"n":624,"o":151.98,"t":"2026-09-22T13:45:00Z","v":43496,"vw":151.917628},{"c":153.789,"h":153.789,"l":152.44,"n":900,"o":152.7,"t":"2026-09-22T14:00:00Z","v":71783,"vw":153.173165},{"c":152.945,"h":153.23,"l":152.52,"n":774,"o":153.19,"t":"2026-09-22T14:15:00Z","v":48626,"vw":152.940067},{"c":152.49,"h":153.76,"l":152.49,"n":982,"o":152.86,"t":"2026-09-22T14:30:00Z","v":60966,"vw":153.176928},{"c":152.41,"h":152.71,"l":151.9,"n":842,"o":152.49,"t":"2026-09-22T14:45:00Z","v":50041,"vw":152.266532},{"c":152.93,"h":152.93,"l":152.29,"n":540,"o":152.5,"t":"2026-09-22T15:00:00Z","v":18636,"vw":152.639128},{"c":152.02,"h":152.71,"l":151.89,"n":406,"o":152.71,"t":"2026-09-22T15:15:00Z","v":14220,"vw":152.24249},{"c":151.38,"h":152.2063,"l":151.2801,"n":606,"o":152.01,"t":"2026-09-22T15:30:00Z","v":26380,"vw":151.809692},{"c":152.175,"h":152.175,"l":151.34,"n":530,"o":151.545,"t":"2026-09-22T15:45:00Z","v":11609,"vw":151.694835},{"c":152.36,"h":153.2,"l":152.175,"n":447,"o":152.48,"t":"2026-09-22T16:00:00Z","v":12738,"vw":152.509275},{"c":152.385,"h":152.71,"l":152.29,"n":723,"o":152.34,"t":"2026-09-22T16:15:00Z","v":26473,"vw":152.558992},{"c":152.485,"h":152.77,"l":152.38,"n":502,"o":152.38,"t":"2026-09-22T16:30:00Z","v":12661,"vw":152.580198},{"c":152.5,"h":153.16,"l":152.43,"n":725,"o":152.44,"t":"2026-09-22T16:45:00Z","v":32256,"vw":152.789191},{"c":151.75,"h":152.74,"l":151.54,"n":785,"o":152.625,"t":"2026-09-22T17:00:00Z","v":29665,"vw":152.126958},{"c":151.47,"h":151.72,"l":151.09,"n":739,"o":151.515,"t":"2026-09-22T17:15:00Z","v":23232,"vw":151.493517},{"c":151.34,"h":151.64,"l":151,"n":730,"o":151.5,"t":"2026-09-22T17:30:00Z","v":23770,"vw":151.256458},{"c":151.835,"h":152.065,"l":151.27,"n":809,"o":151.43,"t":"2026-09-22T17:45:00Z","v":42821,"vw":151.580292},{"c":152.11,"h":152.65,"l":151.73,"n":711,"o":151.85,"t":"2026-09-22T18:00:00Z","v":22454,"vw":152.092048},{"c":151.45,"h":152.11,"l":151.33,"n":754,"o":152.11,"t":"2026-09-22T18:15:00Z","v":23546,"vw":151.72598},{"c":150.54,"h":151.61,"l":150.4,"n":609,"o":151.445,"t":"2026-09-22T18:30:00Z","v":16300,"vw":151.058888},{"c":151.095,"h":151.22,"l":150.25,"n":592,"o":150.52,"t":"2026-09-22T18:45:00Z","v":18540,"vw":150.702717},{"c":151.155,"h":151.285,"l":151.01,"n":682,"o":151.09,"t":"2026-09-22T19:00:00Z","v":28280,"vw":151.130649},{"c":150.89,"h":151.155,"l":150.84,"n":990,"o":151.155,"t":"2026-09-22T19:15:00Z","v":36909,"vw":151.029742},{"c":152.07,"h":152.1,"l":150.9,"n":1149,"o":150.9,"t":"2026-09-22T19:30:00Z","v":48252,"vw":151.668888},{"c":152.63,"h":152.74,"l":152.05,"n":4147,"o":152.06,"t":"2026-09-22T19:45:00Z","v":174549,"vw":152.465332},{"c":152.65,"h":152.65,"l":152.65,"n":59,"o":152.65,"t":"2026-09-22T20:00:00Z","v":152297,"vw":152.65},{"c":151.6,"h":151.6,"l":151.6,"n":2,"o":151.6,"t":"2026-09-23T11:30:00Z","v":150,"vw":151.6},{"c":150.35,"h":151.8,"l":150.21,"n":358,"o":150.87,"t":"2026-09-23T13:30:00Z","v":15002,"vw":150.863573},{"c":150.74,"h":151.255,"l":149.62,"n":414,"o":150.42,"t":"2026-09-23T13:45:00Z","v":14266,"vw":150.420047},{"c":152.66,"h":152.66,"l":150.965,"n":613,"o":151.1,"t":"2026-09-23T14:00:00Z","v":30372,"vw":151.661416},{"c":151.84,"h":153.015,"l":151.61,"n":717,"o":152.66,"t":"2026-09-23T14:15:00Z","v":34568,"vw":152.396159},{"c":152.44,"h":153.13,"l":151.965,"n":794,"o":152.03,"t":"2026-09-23T14:30:00Z","v":33356,"vw":152.441389},{"c":152.69,"h":153.18,"l":152.08,"n":791,"o":152.56,"t":"2026-09-23T14:45:00Z","v":33483,"vw":152.544918},{"c":153.12,"h":153.18,"l":152.28,"n":756,"o":152.82,"t":"2026-09-23T15:00:00Z","v":44573,"vw":152.67702},{"c":152.49,"h":153.47,"l":152.49,"n":886,"o":153.2,"t":"2026-09-23T15:15:00Z","v":35438,"vw":153.088818},{"c":152.865,"h":152.895,"l":152.33,"n":846,"o":152.655,"t":"2026-09-23T15:30:00Z","v":27774,"vw":152.628479},{"c":152.57,"h":153,"l":152.22,"n":605,"o":153,"t":"2026-09-23T15:45:00Z","v":27844,"vw":152.511428},{"c":153.095,"h":153.14,"l":152.23,"n":824,"o":152.58,"t":"2026-09-23T16:00:00Z","v":42093,"vw":152.560898},{"c":153.31,"h":153.31,"l":152.88,"n":634,"o":153.085,"t":"2026-09-23T16:15:00Z","v":26912,"vw":153.010894},{"c":153.315,"h":153.61,"l":153.15,"n":651,"o":153.32,"t":"2026-09-23T16:30:00Z","v":26045,"vw":153.317475},{"c":152.36,"h":153.31,"l":152.32,"n":771,"o":153.27,"t":"2026-09-23T16:45:00Z","v":28531,"vw":152.805488},{"c":151.895,"h":152.5,"l":151.6,"n":675,"o":152.2906,"t":"2026-09-23T17:00:00Z","v":33410,"vw":151.982243},{"c":152.06,"h":152.45,"l":152.02,"n":472,"o":152.02,"t":"2026-09-23T17:15:00Z","v":16597,"vw":152.174043},{"c":151.54,"h":152.15,"l":151.265,"n":452,"o":152.14,"t":"2026-09-23T17:30:00Z","v":15486,"vw":151.672538},{"c":151.71,"h":151.88,"l":151.34,"n":483,"o":151.83,"t":"2026-09-23T17:45:00Z","v":21264,"vw":151.665831},{"c":151.5,"h":151.94,"l":151.27,"n":488,"o":151.94,"t":"2026-09-23T18:00:00Z","v":14707,"vw":151.51581},{"c":151.415,"h":151.71,"l":151.39,"n":406,"o":151.68,"t":"2026-09-23T18:15:00Z","v":9963,"vw":151.545435},{"c":151.2578,"h":152.15,"l":151.2578,"n":702,"o":151.53,"t":"2026-09-23T18:30:00Z","v":29665,"vw":151.706689},{"c":151.76,"h":151.825,"l":151.3,"n":453,"o":151.5,"t":"2026-09-23T18:45:00Z","v":14472,"vw":151.540682},{"c":151.775,"h":151.98,"l":151.61,"n":649,"o":151.825,"t":"2026-09-23T19:00:00Z","v":23164,"vw":151.788657},{"c":151.46,"h":151.8,"l":151.18,"n":970,"o":151.8,"t":"2026-09-23T19:15:00Z","v":38299,"vw":151.430863},{"c":152.1,"h":152.2699,"l":151.375,"n":1399,"o":151.42,"t":"2026-09-23T19:30:00Z","v":62839,"vw":151.742928},{"c":152.57,"h":152.82,"l":151.9,"n":4863,"o":152.13,"t":"2026-09-23T19:45:00Z","v":222465,"vw":152.402076},{"c":152.42,"h":152.58,"l":152.42,"n":39,"o":152.58,"t":"2026-09-23T20:00:00Z","v":132672,"vw":152.422951},{"c":151.35,"h":151.35,"l":151.35,"n":1,"o":151.35,"t":"2026-09-24T09:30:00Z","v":100,"vw":151.35},{"c":151.8,"h":151.8,"l":151.8,"n":2,"o":151.8,"t":"2026-09-24T11:00:00Z","v":104,"vw":151.8},{"c":150.392,"h":150.392,"l":150.392,"n":1,"o":150.392,"t":"2026-09-24T12:30:00Z","v":100,"vw":150.392},{"c":148.51,"h":150.43,"l":148.38,"n":341,"o":150.4,"t":"2026-09-24T13:30:00Z","v":15763,"vw":149.803574},{"c":149.21,"h":149.79,"l":148.54,"n":466,"o":148.54,"t":"2026-09-24T13:45:00Z","v":23199,"vw":149.241845},{"c":149.5,"h":150.2,"l":149.22,"n":690,"o":149.395,"t":"2026-09-24T14:00:00Z","v":30399,"vw":149.745889},{"c":148.52,"h":149.545,"l":148.255,"n":1001,"o":149.31,"t":"2026-09-24T14:15:00Z","v":50970,"vw":148.748025},{"c":148.465,"h":149.3,"l":148.31,"n":965,"o":148.52,"t":"2026-09-24T14:30:00Z","v":44335,"vw":148.779714},{"c":148.89,"h":149.06,"l":148.285,"n":1037,"o":148.32,"t":"2026-09-24T14:45:00Z","v":56130,"vw":148.61537},{"c":148.525,"h":149.0375,"l":148.37,"n":699,"o":148.89,"t":"2026-09-24T15:00:00Z","v":32389,"vw":148.721642},{"c":148.515,"h":149.13,"l":148.37,"n":918,"o":148.37,"t":"2026-09-24T15:15:00Z","v":52361,"vw":148.84985},{"c":148.88,"h":148.95,"l":148.335,"n":687,"o":148.43,"t":"2026-09-24T15:30:00Z","v":30036,"vw":148.558949},{"c":148.65,"h":148.9551,"l":148.51,"n":542,"o":148.86,"t":"2026-09-24T15:45:00Z","v":22311,"vw":148.658437},{"c":148.855,"h":148.94,"l":148.3203,"n":585,"o":148.5,"t":"2026-09-24T16:00:00Z","v":23248,"vw":148.641195},{"c":150.075,"h":151.22,"l":148.855,"n":863,"o":148.855,"t":"2026-09-24T16:15:00Z","v":50775,"vw":150.29745},{"c":151.11,"h":151.36,"l":149.86,"n":508,"o":149.86,"t":"2026-09-24T16:30:00Z","v":21531,"vw":150.516463},{"c":150.7,"h":150.94,"l":150.43,"n":431,"o":150.84,"t":"2026-09-24T16:45:00Z","v":16186,"vw":150.729489},{"c":150.585,"h":150.745,"l":150.23,"n":437,"o":150.57,"t":"2026-09-24T17:00:00Z","v":13903,"vw":150.455591},{"c":149.97,"h":150.5287,"l":149.71,"n":449,"o":150.41,"t":"2026-09-24T17:15:00Z","v":13452,"vw":150.100514},{"c":149.78,"h":150.07,"l":149.665,"n":458,"o":150.0475,"t":"2026-09-24T17:30:00Z","v":15123,"vw":149.918614},{"c":150.29,"h":150.33,"l":149.57,"n":329,"o":149.7875,"t":"2026-09-24T17:45:00Z","v":11156,"vw":150.167473},{"c":150.225,"h":150.225,"l":149.595,"n":351,"o":150.22,"t":"2026-09-24T18:00:00Z","v":11254,"vw":149.992504},{"c":150.27,"h":150.62,"l":150.21,"n":462,"o":150.225,"t":"2026-09-24T18:15:00Z","v":13737,"vw":150.397612},{"c":150.09,"h":150.3475,"l":149.58,"n":426,"o":150.18,"t":"2026-09-24T18:30:00Z","v":10396,"vw":149.93498},{"c":150.13,"h":150.3225,"l":149.83,"n":509,"o":150.11,"t":"2026-09-24T18:45:00Z","v":13832,"vw":150.156308},{"c":149.795,"h":150.14,"l":149.695,"n":591,"o":150.14,"t":"2026-09-24T19:00:00Z","v":16589,"vw":149.850177},{"c":150.31,"h":150.43,"l":149.67,"n":648,"o":149.805,"t":"2026-09-24T19:15:00Z","v":20292,"vw":149.997216},{"c":150.5,"h":150.63,"l":150.28,"n":949,"o":150.31,"t":"2026-09-24T19:30:00Z","v":38392,"vw":150.504711},{"c":151.08,"h":151.2,"l":150.45,"n":3458,"o":150.505,"t":"2026-09-24T19:45:00Z","v":169337,"vw":150.821417},{"c":151.11,"h":151.11,"l":151.11,"n":55,"o":151.11,"t":"2026-09-24T20:00:00Z","v":117196,"vw":151.11},{"c":151.11,"h":151.11,"l":151.11,"n":1,"o":151.11,"t":"2026-09-24T21:15:00Z","v":20424,"vw":151.11},{"c":151,"h":151,"l":151,"n":6,"o":151,"t":"2026-09-25T08:00:00Z","v":356,"vw":151},{"c":152.51,"h":152.51,"l":152.51,"n":3,"o":152.51,"t":"2026-09-25T13:15:00Z","v":102,"vw":152.51},{"c":153.865,"h":154.53,"l":151.86,"n":529,"o":151.86,"t":"2026-09-25T13:30:00Z","v":29836,"vw":153.506819},{"c":154.5,"h":154.5,"l":152.99,"n":434,"o":153.29,"t":"2026-09-25T13:45:00Z","v":15060,"vw":153.553996},{"c":154.105,"h":154.59,"l":152.8729,"n":477,"o":154.5,"t":"2026-09-25T14:00:00Z","v":21486,"vw":153.780664},{"c":154.175,"h":154.45,"l":153.595,"n":506,"o":154.09,"t":"2026-09-25T14:15:00Z","v":17036,"vw":154.19083},{"c":154.73,"h":154.73,"l":153.81,"n":557,"o":154,"t":"2026-09-25T14:30:00Z","v":16118,"vw":154.136563},{"c":154.11,"h":155,"l":153.965,"n":697,"o":154.56,"t":"2026-09-25T14:45:00Z","v":27487,"vw":154.496842},{"c":154.61,"h":154.91,"l":154.125,"n":575,"o":154.125,"t":"2026-09-25T15:00:00Z","v":24503,"vw":154.737726},{"c":154.09,"h":154.8002,"l":154.09,"n":573,"o":154.72,"t":"2026-09-25T15:15:00Z","v":19882,"vw":154.413297},{"c":154.285,"h":154.695,"l":154.21,"n":561,"o":154.4,"t":"2026-09-25T15:30:00Z","v":15691,"vw":154.448286},{"c":155.57,"h":155.58,"l":154.23,"n":609,"o":154.23,"t":"2026-09-25T15:45:00Z","v":15176,"vw":154.790032},{"c":156.85,"h":157.16,"l":155.69,"n":750,"o":155.86,"t":"2026-09-25T16:00:00Z","v":27131,"vw":156.59628},{"c":157.25,"h":157.32,"l":156.31,"n":798,"o":156.97,"t":"2026-09-25T16:15:00Z","v":25356,"vw":156.737101},{"c":157.41,"h":157.61,"l":157.04,"n":1393,"o":157.13,"t":"2026-09-25T16:30:00Z","v":59743,"vw":157.259981},{"c":157.03,"h":157.59,"l":156.985,"n":1121,"o":157.3775,"t":"2026-09-25T16:45:00Z","v":49048,"vw":157.351045},{"c":158,"h":158.02,"l":157.02,"n":813,"o":157.055,"t":"2026-09-25T17:00:00Z","v":37497,"vw":157.440579},{"c":157.705,"h":158.03,"l":157.43,"n":639,"o":158.03,"t":"2026-09-25T17:15:00Z","v":22733,"vw":157.736819},{"c":157.33,"h":157.7,"l":156.815,"n":755,"o":157.7,"t":"2026-09-25T17:30:00Z","v":40786,"vw":157.29119},{"c":157.165,"h":157.28,"l":156.93,"n":688,"o":157.28,"t":"2026-09-25T17:45:00Z","v":23868,"vw":157.160336},{"c":157.31,"h":157.31,"l":156.82,"n":543,"o":157.165,"t":"2026-09-25T18:00:00Z","v":14365,"vw":156.967688},{"c":157.15,"h":157.43,"l":157.06,"n":624,"o":157.425,"t":"2026-09-25T18:15:00Z","v":26615,"vw":157.253149},{"c":156.71,"h":157.5399,"l":156.61,"n":899,"o":157.29,"t":"2026-09-25T18:30:00Z","v":35091,"vw":157.036756},{"c":156.43,"h":156.77,"l":156.24,"n":756,"o":156.71,"t":"2026-09-25T18:45:00Z","v":23354,"vw":156.558574},{"c":156.39,"h":156.67,"l":156.12,"n":850,"o":156.43,"t":"2026-09-25T19:00:00Z","v":28400,"vw":156.434026},{"c":156.54,"h":156.65,"l":156.15,"n":962,"o":156.42,"t":"2026-09-25T19:15:00Z","v":34863,"vw":156.385384},{"c":157.265,"h":157.31,"l":156.37,"n":1368,"o":156.47,"t":"2026-09-25T19:30:00Z","v":48158,"vw":156.673947},{"c":156.2,"h":157.47,"l":156.16,"n":4819,"o":157.28,"t":"2026-09-25T19:45:00Z","v":239892,"vw":156.654854},{"c":156.18,"h":156.18,"l":156.18,"n":65,"o":156.18,"t":"2026-09-25T20:00:00Z","v":149362,"vw":156.18},{"c":156.18,"h":156.18,"l":156.18,"n":2,"o":156.18,"t":"2026-09-25T20:30:00Z","v":40849,"vw":156.18},{"c":154.07,"h":154.07,"l":154.07,"n":4,"o":154.07,"t":"2026-09-28T08:00:00Z","v":163,"vw":154.07},{"c":154.48,"h":155.98,"l":154.2001,"n":262,"o":155.31,"t":"2026-09-28T13:30:00Z","v":20883,"vw":154.708845},{"c":154.72,"h":155.97,"l":154.13,"n":309,"o":154.48,"t":"2026-09-28T13:45:00Z","v":12295,"vw":154.724808},{"c":155.06,"h":155.51,"l":154.59,"n":353,"o":154.99,"t":"2026-09-28T14:00:00Z","v":7974,"vw":155.161857},{"c":155.52,"h":156.0558,"l":154.56,"n":483,"o":154.56,"t":"2026-09-28T14:15:00Z","v":13923,"vw":155.55939},{"c":154.9,"h":155.86,"l":154.885,"n":512,"o":155.86,"t":"2026-09-28T14:30:00Z","v":26569,"vw":155.169704},{"c":154.22,"h":155.26,"l":153.74,"n":416,"o":155,"t":"2026-09-28T14:45:00Z","v":15845,"vw":154.484142},{"c":153.8,"h":154.15,"l":153.4,"n":513,"o":153.88,"t":"2026-09-28T15:00:00Z","v":20018,"vw":153.838467},{"c":152.98,"h":153.35,"l":152.46,"n":486,"o":153.35,"t":"2026-09-28T15:15:00Z","v":20222,"vw":152.927419},{"c":152.84,"h":153.85,"l":152.83,"n":504,"o":153.38,"t":"2026-09-28T15:30:00Z","v":24838,"vw":153.330009},{"c":153.78,"h":153.78,"l":152.65,"n":415,"o":152.84,"t":"2026-09-28T15:45:00Z","v":13888,"vw":153.021391},{"c":153.64,"h":153.8,"l":153.22,"n":487,"o":153.51,"t":"2026-09-28T16:00:00Z","v":14041,"vw":153.49208},{"c":155.9,"h":157.29,"l":153.605,"n":676,"o":153.605,"t":"2026-09-28T16:15:00Z","v":30517,"vw":154.572793},{"c":154.99,"h":155.7599,"l":154.825,"n":308,"o":155.4,"t":"2026-09-28T16:30:00Z","v":6964,"vw":155.167475},{"c":154.98,"h":155.41,"l":154.03,"n":407,"o":155.03,"t":"2026-09-28T16:45:00Z","v":14478,"vw":154.956561},{"c":156.305,"h":157.105,"l":154.67,"n":658,"o":154.78,"t":"2026-09-28T17:00:00Z","v":24815,"vw":155.79448},{"c":155.625,"h":156.4,"l":155.62,"n":363,"o":156.19,"t":"2026-09-28T17:15:00Z","v":14569,"vw":155.995771},{"c":156.13,"h":156.44,"l":155.62,"n":570,"o":155.64,"t":"2026-09-28T17:30:00Z","v":18273,"vw":156.031261},{"c":156.08,"h":156.5,"l":156.01,"n":439,"o":156.23,"t":"2026-09-28T17:45:00Z","v":26636,"vw":156.197143},{"c":157.2,"h":157.285,"l":155.84,"n":733,"o":156.18,"t":"2026-09-28T18:00:00Z","v":30416,"vw":156.684075},{"c":156.695,"h":157.29,"l":156.69,"n":342,"o":157.21,"t":"2026-09-28T18:15:00Z","v":9571,"vw":156.995504},{"c":157.11,"h":157.345,"l":156.7,"n":809,"o":156.89,"t":"2026-09-28T18:30:00Z","v":32331,"vw":157.090952},{"c":157.08,"h":157.245,"l":156.76,"n":647,"o":157.11,"t":"2026-09-28T18:45:00Z","v":23680,"vw":157.058997},{"c":156.87,"h":157.03,"l":156.375,"n":671,"o":157.03,"t":"2026-09-28T19:00:00Z","v":22609,"vw":156.690498},{"c":156.805,"h":157.315,"l":156.69,"n":659,"o":156.84,"t":"2026-09-28T19:15:00Z","v":19662,"vw":156.9834},{"c":156.885,"h":157.07,"l":156.78,"n":796,"o":156.91,"t":"2026-09-28T19:30:00Z","v":28781,"vw":156.911716},{"c":156.49,"h":157.03,"l":155.91,"n":3600,"o":156.87,"t":"2026-09-28T19:45:00Z","v":156120,"vw":156.326606},{"c":156.48,"h":156.48,"l":156.36,"n":42,"o":156.37,"t":"2026-09-28T20:00:00Z","v":155724,"vw":156.478895},{"c":158.67,"h":158.67,"l":157.02,"n":449,"o":158.49,"t":"2026-09-29T13:30:00Z","v":21154,"vw":158.063523},{"c":157.15,"h":158.495,"l":157.09,"n":446,"o":158.495,"t":"2026-09-29T13:45:00Z","v":20033,"vw":157.598934},{"c":156.97,"h":157.3425,"l":156.33,"n":328,"o":157.155,"t":"2026-09-29T14:00:00Z","v":9934,"vw":156.943204},{"c":156.78,"h":157.04,"l":156.01,"n":449,"o":157.04,"t":"2026-09-29T14:15:00Z","v":11948,"vw":156.57888},{"c":156.65,"h":156.67,"l":155.714,"n":345,"o":156.48,"t":"2026-09-29T14:30:00Z","v":9571,"vw":156.314449},{"c":156.82,"h":157.14,"l":155.93,"n":280,"o":156.73,"t":"2026-09-29T14:45:00Z","v":9675,"vw":156.512592},{"c":155.555,"h":156.5,"l":155.33,"n":415,"o":156.5,"t":"2026-09-29T15:00:00Z","v":9993,"vw":155.985135},{"c":154.86,"h":155.785,"l":154.86,"n":560,"o":155.73,"t":"2026-09-29T15:15:00Z","v":16863,"vw":155.333835},{"c":155.75,"h":155.75,"l":154.885,"n":412,"o":154.885,"t":"2026-09-29T15:30:00Z","v":7243,"vw":155.353996},{"c":155.49,"h":156.01,"l":155.375,"n":429,"o":155.735,"t":"2026-09-29T15:45:00Z","v":13116,"vw":155.590665},{"c":155.155,"h":155.52,"l":155.155,"n":399,"o":155.48,"t":"2026-09-29T16:00:00Z","v":10621,"vw":155.319345},{"c":155.395,"h":155.72,"l":155.16,"n":376,"o":155.28,"t":"2026-09-29T16:15:00Z","v":10266,"vw":155.406233},{"c":155.25,"h":155.67,"l":155.15,"n":543,"o":155.67,"t":"2026-09-29T16:30:00Z","v":23307,"vw":155.32367},{"c":155.2,"h":155.47,"l":154.94,"n":639,"o":155.22,"t":"2026-09-29T16:45:00Z","v":21758,"vw":155.168366},{"c":155.06,"h":155.28,"l":154.885,"n":318,"o":155.24,"t":"2026-09-29T17:00:00Z","v":8177,"vw":155.044816},{"c":155.28,"h":155.32,"l":155.17,"n":262,"o":155.175,"t":"2026-09-29T17:15:00Z","v":4568,"vw":155.250361},{"c":155.88,"h":155.88,"l":155.18,"n":341,"o":155.3,"t":"2026-09-29T17:30:00Z","v":9125,"vw":155.592554},{"c":155.44,"h":156.125,"l":155.4,"n":567,"o":155.88,"t":"2026-09-29T17:45:00Z","v":12216,"vw":155.62915},{"c":155.46,"h":156.3,"l":155.415,"n":641,"o":155.47,"t":"2026-09-29T18:00:00Z","v":22968,"vw":155.835175},{"c":155.19,"h":155.835,"l":155.19,"n":429,"o":155.47,"t":"2026-09-29T18:15:00Z","v":8975,"vw":155.43565},{"c":156.1,"h":156.45,"l":155.055,"n":886,"o":155.55,"t":"2026-09-29T18:30:00Z","v":32843,"vw":155.699098},{"c":155.87,"h":156.0751,"l":155.7,"n":467,"o":156.075,"t":"2026-09-29T18:45:00Z","v":9955,"vw":155.870437},{"c":155.925,"h":156.03,"l":155.79,"n":633,"o":155.92,"t":"2026-09-29T19:00:00Z","v":15080,"vw":155.908222},{"c":155.84,"h":155.925,"l":155.565,"n":881,"o":155.925,"t":"2026-09-29T19:15:00Z","v":23464,"vw":155.759896},{"c":155.985,"h":156.12,"l":155.705,"n":1125,"o":155.84,"t":"2026-09-29T19:30:00Z","v":34813,"vw":155.961863},{"c":155.93,"h":156.685,"l":155.5,"n":4596,"o":155.985,"t":"2026-09-29T19:45:00Z","v":196687,"vw":155.896602},{"c":155.89,"h":155.89,"l":155.89,"n":32,"o":155.89,"t":"2026-09-29T20:00:00Z","v":123309,"vw":155.89},{"c":155.11,"h":155.11,"l":155.11,"n":4,"o":155.11,"t":"2026-09-30T11:00:00Z","v":405,"vw":155.11},{"c":154.03,"h":155.87,"l":153.99,"n":226,"o":155.87,"t":"2026-09-30T13:30:00Z","v":11498,"vw":155.400863},{"c":154.39,"h":155.11,"l":154.19,"n":444,"o":154.24,"t":"2026-09-30T13:45:00Z","v":9012,"vw":154.519385},{"c":155.275,"h":155.81,"l":153.95,"n":836,"o":153.95,"t":"2026-09-30T14:00:00Z","v":41742,"vw":154.638662},{"c":153.91,"h":155.8499,"l":153.9,"n":434,"o":155.53,"t":"2026-09-30T14:15:00Z","v":7371,"vw":154.767892},{"c":154.32,"h":154.385,"l":153.74,"n":620,"o":153.8775,"t":"2026-09-30T14:30:00Z","v":21105,"vw":154.062804},{"c":154.85,"h":154.94,"l":153.96,"n":587,"o":154.03,"t":"2026-09-30T14:45:00Z","v":19387,"vw":154.584461},{"c":154.44,"h":154.96,"l":154.1,"n":535,"o":154.96,"t":"2026-09-30T15:00:00Z","v":15717,"vw":154.514506},{"c":154.88,"h":154.88,"l":154.37,"n":540,"o":154.49,"t":"2026-09-30T15:15:00Z","v":13835,"vw":154.571405},{"c":154.375,"h":154.885,"l":154.375,"n":533,"o":154.84,"t":"2026-09-30T15:30:00Z","v":10233,"vw":154.729536},{"c":155,"h":155.095,"l":154.27,"n":586,"o":154.32,"t":"2026-09-30T15:45:00Z","v":22245,"vw":154.660755},{"c":155.015,"h":155.2,"l":154.86,"n":568,"o":155.015,"t":"2026-09-30T16:00:00Z","v":15830,"vw":155.039803},{"c":155.36,"h":155.36,"l":154.8,"n":667,"o":154.98,"t":"2026-09-30T16:15:00Z","v":12397,"vw":155.026001},{"c":155.54,"h":155.89,"l":155.2,"n":627,"o":155.36,"t":"2026-09-30T16:30:00Z","v":19734,"vw":155.628634},{"c":155.43,"h":155.64,"l":155.14,"n":563,"o":155.43,"t":"2026-09-30T16:45:00Z","v":20634,"vw":155.384648},{"c":155.63,"h":155.695,"l":155.33,"n":437,"o":155.38,"t":"2026-09-30T17:00:00Z","v":13081,"vw":155.494025},{"c":155.435,"h":155.625,"l":154.95,"n":777,"o":155.625,"t":"2026-09-30T17:15:00Z","v":33828,"vw":155.205772},{"c":155.915,"h":156,"l":155.29,"n":698,"o":155.555,"t":"2026-09-30T17:30:00Z","v":22377,"vw":155.513297},{"c":155.97,"h":156.165,"l":155.725,"n":486,"o":155.8,"t":"2026-09-30T17:45:00Z","v":13791,"vw":155.962404},{"c":155.895,"h":156,"l":155.685,"n":616,"o":155.97,"t":"2026-09-30T18:00:00Z","v":15373,"vw":155.89036},{"c":155.66,"h":156.09,"l":155.605,"n":760,"o":155.94,"t":"2026-09-30T18:15:00Z","v":21460,"vw":155.833686},{"c":155.89,"h":156.08,"l":155.51,"n":513,"o":155.76,"t":"2026-09-30T18:30:00Z","v":15235,"vw":155.791553},{"c":155.925,"h":156,"l":155.52,"n":733,"o":155.915,"t":"2026-09-30T18:45:00Z","v":25013,"vw":155.81821},{"c":155.795,"h":156.16,"l":155.6,"n":658,"o":156.03,"t":"2026-09-30T19:00:00Z","v":18812,"vw":155.844591},{"c":156.13,"h":156.39,"l":155.87,"n":1058,"o":155.87,"t":"2026-09-30T19:15:00Z","v":30569,"vw":156.12905},{"c":156.315,"h":156.44,"l":156.0223,"n":1465,"o":156.14,"t":"2026-09-30T19:30:00Z","v":55860,"vw":156.241489},{"c":155.33,"h":156.44,"l":155.08,"n":4151,"o":156.305,"t":"2026-09-30T19:45:00Z","v":204653,"vw":155.519545},{"c":155.11,"h":155.11,"l":155.11,"n":63,"o":155.11,"t":"2026-09-30T20:00:00Z","v":222777,"vw":155.11},{"c":156.79,"h":156.79,"l":156.79,"n":3,"o":156.79,"t":"2026-10-01T08:00:00Z","v":205,"vw":156.79},{"c":154.51,"h":154.51,"l":154.51,"n":1,"o":154.51,"t":"2026-10-01T13:15:00Z","v":100,"vw":154.51},{"c":153.45,"h":154.875,"l":152.77,"n":252,"o":154.33,"t":"2026-10-01T13:30:00Z","v":9401,"vw":154.04398},{"c":153.725,"h":154.705,"l":153.31,"n":442,"o":153.55,"t":"2026-10-01T13:45:00Z","v":12696,"vw":153.796929},{"c":153.02,"h":153.5328,"l":152,"n":764,"o":153.43,"t":"2026-10-01T14:00:00Z","v":29196,"vw":152.801712},{"c":152.97,"h":153.71,"l":152.62,"n":633,"o":153.02,"t":"2026-10-01T14:15:00Z","v":17263,"vw":153.084915},{"c":153.89,"h":154.85,"l":153.01,"n":552,"o":153.37,"t":"2026-10-01T14:30:00Z","v":15559,"vw":153.828812},{"c":154.42,"h":154.85,"l":153.56,"n":537,"o":154.155,"t":"2026-10-01T14:45:00Z","v":15228,"vw":154.106188},{"c":153.53,"h":154.209,"l":153.05,"n":508,"o":154.209,"t":"2026-10-01T15:00:00Z","v":11852,"vw":153.49599},{"c":154.73,"h":155.03,"l":153.695,"n":493,"o":153.695,"t":"2026-10-01T15:15:00Z","v":16814,"vw":154.225141},{"c":154.83,"h":155.35,"l":154.37,"n":518,"o":154.71,"t":"2026-10-01T15:30:00Z","v":14704,"vw":154.827296},{"c":155.36,"h":155.7975,"l":154.85,"n":788,"o":154.85,"t":"2026-10-01T15:45:00Z","v":19758,"vw":155.334441},{"c":155.61,"h":155.985,"l":155.515,"n":434,"o":155.93,"t":"2026-10-01T16:00:00Z","v":11999,"vw":155.74874},{"c":156.49,"h":156.665,"l":155.61,"n":533,"o":155.61,"t":"2026-10-01T16:15:00Z","v":15738,"vw":156.206033},{"c":157,"h":157.35,"l":156.47,"n":671,"o":156.475,"t":"2026-10-01T16:30:00Z","v":20033,"vw":156.935728},{"c":156.76,"h":157.12,"l":156.3305,"n":632,"o":156.895,"t":"2026-10-01T16:45:00Z","v":16724,"vw":156.818084},{"c":156.53,"h":157.11,"l":156.475,"n":814,"o":156.76,"t":"2026-10-01T17:00:00Z","v":22569,"vw":156.854595},{"c":156.72,"h":157,"l":156.495,"n":1144,"o":156.495,"t":"2026-10-01T17:15:00Z","v":53015,"vw":156.787107},{"c":157.5,"h":157.79,"l":156.84,"n":1295,"o":156.85,"t":"2026-10-01T17:30:00Z","v":51394,"vw":157.345107},{"c":155.77,"h":157.86,"l":155.77,"n":878,"o":157.47,"t":"2026-10-01T17:45:00Z","v":20624,"vw":156.741841},{"c":154.96,"h":155.55,"l":154.4,"n":947,"o":155.53,"t":"2026-10-01T18:00:00Z","v":27598,"vw":155.104786},{"c":155.5,"h":156.0157,"l":155.205,"n":743,"o":155.34,"t":"2026-10-01T18:15:00Z","v":25784,"vw":155.627644},{"c":155.855,"h":156.58,"l":155.49,"n":916,"o":155.51,"t":"2026-10-01T18:30:00Z","v":32619,"vw":156.250687},{"c":155.83,"h":155.92,"l":155.53,"n":755,"o":155.78,"t":"2026-10-01T18:45:00Z","v":20761,"vw":155.790849},{"c":155.49,"h":155.7487,"l":155.39,"n":662,"o":155.65,"t":"2026-10-01T19:00:00Z","v":15963,"vw":155.529567},{"c":156.13,"h":156.175,"l":155.47,"n":1133,"o":155.49,"t":"2026-10-01T19:15:00Z","v":35328,"vw":155.815285},{"c":156.86,"h":156.86,"l":156.23,"n":1276,"o":156.24,"t":"2026-10-01T19:30:00Z","v":40987,"vw":156.472521},{"c":156.55,"h":157.2,"l":155.92,"n":4654,"o":156.865,"t":"2026-10-01T19:45:00Z","v":169496,"vw":156.469776},{"c":156.57,"h":156.57,"l":156.57,"n":43,"o":156.57,"t":"2026-10-01T20:00:00Z","v":106570,"vw":156.57},{"c":159.42,"h":159.42,"l":159.42,"n":4,"o":159.42,"t":"2026-10-02T12:30:00Z","v":433,"vw":159.42},{"c":161.01,"h":161.01,"l":160.52,"n":7,"o":160.52,"t":"2026-10-02T12:45:00Z","v":303,"vw":160.765},{"c":161.71,"h":163.12,"l":161.18,"n":632,"o":161.29,"t":"2026-10-02T13:30:00Z","v":39508,"vw":161.961897},{"c":161.72,"h":163.1241,"l":161.54,"n":617,"o":161.91,"t":"2026-10-02T13:45:00Z","v":23999,"vw":162.276924},{"c":161.92,"h":162.325,"l":161.03,"n":812,"o":161.49,"t":"2026-10-02T14:00:00Z","v":34146,"vw":161.591964},{"c":161.62,"h":161.92,"l":160.745,"n":509,"o":161.91,"t":"2026-10-02T14:15:00Z","v":20209,"vw":161.261935},{"c":162.575,"h":162.575,"l":160.9,"n":513,"o":161.445,"t":"2026-10-02T14:30:00Z","v":42821,"vw":161.940694},{"c":163.41,"h":163.41,"l":162.39,"n":938,"o":162.5,"t":"2026-10-02T14:45:00Z","v":45993,"vw":162.944642},{"c":162.05,"h":163.415,"l":162.01,"n":923,"o":163.36,"t":"2026-10-02T15:00:00Z","v":62164,"vw":162.952007},{"c":162.4,"h":162.45,"l":161.26,"n":755,"o":162.28,"t":"2026-10-02T15:15:00Z","v":31924,"vw":161.700874},{"c":162.8425,"h":163.44,"l":162.17,"n":620,"o":162.4075,"t":"2026-10-02T15:30:00Z","v":24900,"vw":162.911949},{"c":163.2,"h":163.53,"l":162.88,"n":448,"o":162.88,"t":"2026-10-02T15:45:00Z","v":12197,"vw":163.250334},{"c":163.465,"h":163.75,"l":162.96,"n":923,"o":163.41,"t":"2026-10-02T16:00:00Z","v":38281,"vw":163.257059},{"c":162.02,"h":163.465,"l":161.9,"n":560,"o":163.465,"t":"2026-10-02T16:15:00Z","v":27601,"vw":163.007213},{"c":162.28,"h":162.3325,"l":161.89,"n":581,"o":162.14,"t":"2026-10-02T16:30:00Z","v":19989,"vw":162.140255},{"c":162.42,"h":162.715,"l":162.3,"n":365,"o":162.3,"t":"2026-10-02T16:45:00Z","v":14517,"vw":162.50906},{"c":161.51,"h":162.855,"l":161.51,"n":550,"o":162.51,"t":"2026-10-02T17:00:00Z","v":19014,"vw":162.21299},{"c":161.41,"h":161.825,"l":161.1,"n":529,"o":161.575,"t":"2026-10-02T17:15:00Z","v":17395,"vw":161.336974},{"c":161.62,"h":161.89,"l":161.18,"n":755,"o":161.36,"t":"2026-10-02T17:30:00Z","v":52521,"vw":161.475551},{"c":161.48,"h":161.65,"l":161.245,"n":380,"o":161.63,"t":"2026-10-02T17:45:00Z","v":9296,"vw":161.453285},{"c":161.4425,"h":161.6099,"l":161.3,"n":570,"o":161.5,"t":"2026-10-02T18:00:00Z","v":13525,"vw":161.427895},{"c":161.285,"h":161.555,"l":161.16,"n":662,"o":161.3,"t":"2026-10-02T18:15:00Z","v":13223,"vw":161.377986},{"c":161.14,"h":161.41,"l":160.862,"n":694,"o":161.35,"t":"2026-10-02T18:30:00Z","v":24595,"vw":161.124329},{"c":161.095,"h":161.42,"l":160.91,"n":559,"o":160.98,"t":"2026-10-02T18:45:00Z","v":14762,"vw":161.131414},{"c":161,"h":161.24,"l":160.95,"n":857,"o":161.095,"t":"2026-10-02T19:00:00Z","v":21585,"vw":161.062951},{"c":161.07,"h":161.68,"l":160.835,"n":791,"o":161.025,"t":"2026-10-02T19:15:00Z","v":22374,"vw":161.143085},{"c":161.155,"h":161.31,"l":160.95,"n":1067,"o":161.19,"t":"2026-10-02T19:30:00Z","v":32602,"vw":161.094645},{"c":159.76,"h":161.26,"l":159.74,"n":4299,"o":161.08,"t":"2026-10-02T19:45:00Z","v":184622,"vw":160.175966},{"c":159.87,"h":159.87,"l":159.86,"n":41,"o":159.86,"t":"2026-10-02T20:00:00Z","v":231949,"vw":159.869995},{"c":159.065,"h":160.36,"l":159,"n":709,"o":160,"t":"2026-10-05T13:30:00Z","v":43828,"vw":159.479642},{"c":159.04,"h":159.32,"l":158.41,"n":343,"o":158.995,"t":"2026-10-05T13:45:00Z","v":10449,"vw":158.883691},{"c":160.14,"h":160.14,"l":158.925,"n":397,"o":159.285,"t":"2026-10-05T14:00:00Z","v":10167,"vw":159.655938},{"c":160.92,"h":161.46,"l":160.205,"n":373,"o":160.4,"t":"2026-10-05T14:15:00Z","v":10511,"vw":161.001756},{"c":161.07,"h":161.415,"l":160.38,"n":652,"o":161.075,"t":"2026-10-05T14:30:00Z","v":22272,"vw":160.932193},{"c":160.815,"h":161.19,"l":160.815,"n":458,"o":161.03,"t":"2026-10-05T14:45:00Z","v":42036,"vw":161.004247},{"c":160.83,"h":161.04,"l":160.305,"n":383,"o":160.815,"t":"2026-10-05T15:00:00Z","v":9709,"vw":160.719573},{"c":160.66,"h":160.84,"l":160.42,"n":556,"o":160.7,"t":"2026-10-05T15:15:00Z","v":20790,"vw":160.60133},{"c":160.985,"h":160.99,"l":160.32,"n":227,"o":160.435,"t":"2026-10-05T15:30:00Z","v":4984,"vw":160.641284},{"c":161,"h":161.16,"l":160.67,"n":266,"o":160.75,"t":"2026-10-05T15:45:00Z","v":5509,"vw":160.808391},{"c":160.685,"h":160.9725,"l":160.64,"n":372,"o":160.965,"t":"2026-10-05T16:00:00Z","v":8238,"vw":160.771987},{"c":161.33,"h":161.39,"l":160.41,"n":616,"o":160.57,"t":"2026-10-05T16:15:00Z","v":16040,"vw":160.959372},{"c":161.77,"h":161.77,"l":161.3,"n":417,"o":161.3,"t":"2026-10-05T16:30:00Z","v":9323,"vw":161.542326},{"c":161.48,"h":161.865,"l":161.385,"n":371,"o":161.695,"t":"2026-10-05T16:45:00Z","v":11066,"vw":161.649854},{"c":161.18,"h":161.34,"l":161.095,"n":312,"o":161.23,"t":"2026-10-05T17:00:00Z","v":6093,"vw":161.208727},{"c":161.47,"h":161.48,"l":161.195,"n":397,"o":161.2,"t":"2026-10-05T17:15:00Z","v":8042,"vw":161.386654},{"c":161.685,"h":161.85,"l":161.26,"n":768,"o":161.44,"t":"2026-10-05T17:30:00Z","v":14549,"vw":161.599622},{"c":162.57,"h":162.6,"l":161.695,"n":525,"o":161.695,"t":"2026-10-05T17:45:00Z","v":8913,"vw":162.25902},{"c":162.43,"h":162.59,"l":162.1201,"n":499,"o":162.4,"t":"2026-10-05T18:00:00Z","v":12261,"vw":162.365887},{"c":162.44,"h":162.51,"l":162.32,"n":427,"o":162.385,"t":"2026-10-05T18:15:00Z","v":13098,"vw":162.402298},{"c":162.43,"h":162.4829,"l":162.27,"n":665,"o":162.4829,"t":"2026-10-05T18:30:00Z","v":17676,"vw":162.364645},{"c":162.455,"h":162.465,"l":162.18,"n":689,"o":162.32,"t":"2026-10-05T18:45:00Z","v":11678,"vw":162.316536},{"c":162.745,"h":162.745,"l":162.195,"n":843,"o":162.37,"t":"2026-10-05T19:00:00Z","v":21181,"vw":162.443114},{"c":162.39,"h":163.13,"l":162.39,"n":1108,"o":162.715,"t":"2026-10-05T19:15:00Z","v":25235,"vw":162.741406},{"c":162.415,"h":162.48,"l":161.85,"n":1122,"o":162.3,"t":"2026-10-05T19:30:00Z","v":27475,"vw":162.230694},{"c":161.32,"h":162.34,"l":161.23,"n":4622,"o":162.25,"t":"2026-10-05T19:45:00Z","v":247460,"vw":161.586991},{"c":161.26,"h":161.42,"l":161.26,"n":59,"o":161.42,"t":"2026-10-05T20:00:00Z","v":294752,"vw":161.260346},{"c":164.83,"h":164.83,"l":163.19,"n":17,"o":163.19,"t":"2026-10-06T12:45:00Z","v":1013,"vw":164.301662},{"c":166.7,"h":167.01,"l":162.24,"n":663,"o":162.52,"t":"2026-10-06T13:30:00Z","v":39155,"vw":164.944346},{"c":169.02,"h":169.1,"l":166.3975,"n":932,"o":166.985,"t":"2026-10-06T13:45:00Z","v":45848,"vw":167.785867},{"c":167.79,"h":169.72,"l":167.35,"n":1198,"o":169.26,"t":"2026-10-06T14:00:00Z","v":42041,"vw":168.648703},{"c":166.125,"h":167.79,"l":166.125,"n":914,"o":167.79,"t":"2026-10-06T14:15:00Z","v":28571,"vw":166.786426},{"c":166.14,"h":166.75,"l":165.8,"n":870,"o":166.15,"t":"2026-10-06T14:30:00Z","v":24927,"vw":166.238077},{"c":166.095,"h":167.14,"l":165.99,"n":876,"o":166.125,"t":"2026-10-06T14:45:00Z","v":47660,"vw":166.235076},{"c":167.205,"h":167.25,"l":166.1,"n":931,"o":166.11,"t":"2026-10-06T15:00:00Z","v":35462,"vw":166.852775},{"c":167,"h":167.58,"l":166.78,"n":767,"o":167.34,"t":"2026-10-06T15:15:00Z","v":34767,"vw":167.089211},{"c":166.375,"h":167.1399,"l":166.21,"n":787,"o":166.87,"t":"2026-10-06T15:30:00Z","v":39147,"vw":166.730437},{"c":165.53,"h":166.32,"l":164.99,"n":716,"o":166.13,"t":"2026-10-06T15:45:00Z","v":22122,"vw":165.446759},{"c":166.21,"h":166.3325,"l":165.57,"n":670,"o":165.74,"t":"2026-10-06T16:00:00Z","v":24767,"vw":165.969612},{"c":165.6725,"h":166.21,"l":165.52,"n":688,"o":166.21,"t":"2026-10-06T16:15:00Z","v":19852,"vw":165.860926},{"c":166.005,"h":166.09,"l":165.46,"n":616,"o":165.565,"t":"2026-10-06T16:30:00Z","v":17774,"vw":165.748067},{"c":166.21,"h":166.36,"l":165.7839,"n":689,"o":166,"t":"2026-10-06T16:45:00Z","v":22031,"vw":166.082552},{"c":166.18,"h":166.7,"l":166.15,"n":889,"o":166.35,"t":"2026-10-06T17:00:00Z","v":44938,"vw":166.479385},{"c":166.515,"h":166.61,"l":166.09,"n":538,"o":166.09,"t":"2026-10-06T17:15:00Z","v":19121,"vw":166.2956},{"c":167.175,"h":167.44,"l":166.35,"n":969,"o":166.405,"t":"2026-10-06T17:30:00Z","v":36646,"vw":166.766204},{"c":166.95,"h":167.15,"l":166.7,"n":724,"o":166.95,"t":"2026-10-06T17:45:00Z","v":22854,"vw":167.01452},{"c":166.98,"h":167.43,"l":166.91,"n":810,"o":167.09,"t":"2026-10-06T18:00:00Z","v":25481,"vw":167.155722},{"c":166.76,"h":167.145,"l":166.7,"n":767,"o":167,"t":"2026-10-06T18:15:00Z","v":31221,"vw":166.958646},{"c":166.75,"h":166.955,"l":166.48,"n":969,"o":166.76,"t":"2026-10-06T18:30:00Z","v":29154,"vw":166.786294},{"c":167.52,"h":167.61,"l":166.915,"n":975,"o":166.915,"t":"2026-10-06T18:45:00Z","v":43386,"vw":167.459494},{"c":167.345,"h":167.7,"l":167.345,"n":1143,"o":167.52,"t":"2026-10-06T19:00:00Z","v":48614,"vw":167.532092},{"c":167.095,"h":167.56,"l":167.02,"n":1926,"o":167.345,"t":"2026-10-06T19:15:00Z","v":129029,"vw":167.295988},{"c":167.24,"h":167.42,"l":167.05,"n":1723,"o":167.1,"t":"2026-10-06T19:30:00Z","v":65009,"vw":167.236189},{"c":166.36,"h":167.4,"l":166.28,"n":6207,"o":167.26,"t":"2026-10-06T19:45:00Z","v":298699,"vw":166.718639},{"c":166.36,"h":166.36,"l":166.36,"n":38,"o":166.36,"t":"2026-10-06T20:00:00Z","v":252251,"vw":166.36},{"c":165.8,"h":165.8,"l":165.8,"n":2,"o":165.8,"t":"2026-10-07T09:15:00Z","v":101,"vw":165.8},{"c":165.7,"h":165.7,"l":165,"n":5,"o":165,"t":"2026-10-07T11:00:00Z","v":222,"vw":165.35},{"c":162.22,"h":163.26,"l":161.32,"n":805,"o":162.25,"t":"2026-10-07T13:30:00Z","v":40577,"vw":162.243292},{"c":159.995,"h":162.085,"l":159.89,"n":636,"o":162.085,"t":"2026-10-07T13:45:00Z","v":23025,"vw":160.734715},{"c":160.11,"h":160.275,"l":159.265,"n":668,"o":160.275,"t":"2026-10-07T14:00:00Z","v":22030,"vw":159.841708},{"c":160.385,"h":160.725,"l":160.2301,"n":706,"o":160.34,"t":"2026-10-07T14:15:00Z","v":18886,"vw":160.470511},{"c":159.19,"h":160.44,"l":159,"n":532,"o":160.44,"t":"2026-10-07T14:30:00Z","v":17121,"vw":159.736238},{"c":159.845,"h":160.015,"l":158.81,"n":631,"o":159.06,"t":"2026-10-07T14:45:00Z","v":19742,"vw":159.396344},{"c":160.4,"h":160.665,"l":159.2206,"n":856,"o":159.845,"t":"2026-10-07T15:00:00Z","v":22079,"vw":160.012188},{"c":160.015,"h":160.36,"l":159.72,"n":625,"o":160.36,"t":"2026-10-07T15:15:00Z","v":16765,"vw":159.918168},{"c":160.69,"h":160.75,"l":159.91,"n":854,"o":159.975,"t":"2026-10-07T15:30:00Z","v":32946,"vw":160.246231},{"c":160.69,"h":160.96,"l":160.155,"n":1118,"o":160.56,"t":"2026-10-07T15:45:00Z","v":51250,"vw":160.595228},{"c":161.045,"h":161.23,"l":160.5175,"n":885,"o":160.73,"t":"2026-10-07T16:00:00Z","v":42061,"vw":160.691056},{"c":161.39,"h":161.525,"l":161.01,"n":519,"o":161.075,"t":"2026-10-07T16:15:00Z","v":16827,"vw":161.268817},{"c":161.05,"h":161.575,"l":161.01,"n":856,"o":161.57,"t":"2026-10-07T16:30:00Z","v":37666,"vw":161.20146},{"c":161.22,"h":161.405,"l":160.8168,"n":772,"o":161.125,"t":"2026-10-07T16:45:00Z","v":22329,"vw":161.130559},{"c":161.78,"h":161.94,"l":161.22,"n":562,"o":161.22,"t":"2026-10-07T17:00:00Z","v":19086,"vw":161.652343},{"c":162.465,"h":162.465,"l":161.6,"n":589,"o":161.69,"t":"2026-10-07T17:15:00Z","v":17251,"vw":161.909748},{"c":162.305,"h":162.405,"l":162.115,"n":496,"o":162.245,"t":"2026-10-07T17:30:00Z","v":18917,"vw":162.200344},{"c":162.005,"h":162.31,"l":161.915,"n":574,"o":162.3,"t":"2026-10-07T17:45:00Z","v":17503,"vw":162.103414},{"c":160.935,"h":162.15,"l":159.87,"n":1244,"o":162.02,"t":"2026-10-07T18:00:00Z","v":53826,"vw":161.046838},{"c":161.21,"h":161.575,"l":161.13,"n":475,"o":161.14,"t":"2026-10-07T18:15:00Z","v":14248,"vw":161.309035},{"c":161.215,"h":161.215,"l":160.78,"n":612,"o":161.155,"t":"2026-10-07T18:30:00Z","v":23239,"vw":160.959099},{"c":161.605,"h":161.655,"l":160.9,"n":568,"o":161.275,"t":"2026-10-07T18:45:00Z","v":16642,"vw":161.292835},{"c":162.675,"h":162.895,"l":161.53,"n":1260,"o":161.54,"t":"2026-10-07T19:00:00Z","v":53509,"vw":162.347057},{"c":163.04,"h":163.11,"l":162.475,"n":979,"o":162.54,"t":"2026-10-07T19:15:00Z","v":38851,"vw":162.824601},{"c":163.765,"h":163.88,"l":162.991,"n":2185,"o":163.04,"t":"2026-10-07T19:30:00Z","v":99614,"vw":163.47416},{"c":164.18,"h":164.585,"l":163.76,"n":5681,"o":163.76,"t":"2026-10-07T19:45:00Z","v":296830,"vw":164.215952},{"c":164.17,"h":164.17,"l":164.17,"n":49,"o":164.17,"t":"2026-10-07T20:00:00Z","v":152168,"vw":164.17},{"c":162.7,"h":162.7,"l":162.7,"n":1,"o":162.7,"t":"2026-10-07T21:30:00Z","v":100,"vw":162.7},{"c":164.65,"h":164.65,"l":164.65,"n":5,"o":164.65,"t":"2026-10-08T08:00:00Z","v":175,"vw":164.65},{"c":160,"h":160,"l":160,"n":2,"o":160,"t":"2026-10-08T11:00:00Z","v":450,"vw":160},{"c":162.99,"h":162.99,"l":162.99,"n":5,"o":162.99,"t":"2026-10-08T13:00:00Z","v":277,"vw":162.99},{"c":161.265,"h":161.94,"l":159.57,"n":702,"o":161.51,"t":"2026-10-08T13:30:00Z","v":72030,"vw":160.932614},{"c":161.65,"h":162.24,"l":160.68,"n":449,"o":161.14,"t":"2026-10-08T13:45:00Z","v":26708,"vw":161.600733},{"c":162.84,"h":163.9575,"l":161.96,"n":731,"o":161.97,"t":"2026-10-08T14:00:00Z","v":32770,"vw":163.12844},{"c":162.58,"h":163.26,"l":162.39,"n":585,"o":162.955,"t":"2026-10-08T14:15:00Z","v":24759,"vw":162.891782},{"c":162.37,"h":162.78,"l":162.05,"n":470,"o":162.545,"t":"2026-10-08T14:30:00Z","v":13896,"vw":162.364944},{"c":162.435,"h":163.42,"l":162.25,"n":1025,"o":162.37,"t":"2026-10-08T14:45:00Z","v":50176,"vw":162.853157},{"c":161.195,"h":162.47,"l":161.19,"n":673,"o":162.47,"t":"2026-10-08T15:00:00Z","v":30376,"vw":161.679102},{"c":161.565,"h":161.6225,"l":160.925,"n":665,"o":161.21,"t":"2026-10-08T15:15:00Z","v":23084,"vw":161.249597},{"c":162.105,"h":162.14,"l":161.1,"n":610,"o":161.53,"t":"2026-10-08T15:30:00Z","v":19068,"vw":161.53247},{"c":162.305,"h":162.54,"l":162.04,"n":647,"o":162.145,"t":"2026-10-08T15:45:00Z","v":23034,"vw":162.257161},{"c":162.25,"h":162.46,"l":162.1,"n":507,"o":162.295,"t":"2026-10-08T16:00:00Z","v":17446,"vw":162.312536},{"c":162.025,"h":163.88,"l":162.025,"n":833,"o":162.16,"t":"2026-10-08T16:15:00Z","v":30995,"vw":162.761606},{"c":162.1,"h":162.8,"l":161.755,"n":544,"o":162.21,"t":"2026-10-08T16:30:00Z","v":17027,"vw":162.329301},{"c":159.74,"h":162.36,"l":159.63,"n":1213,"o":162.25,"t":"2026-10-08T16:45:00Z","v":39695,"vw":160.583109},{"c":159.08,"h":159.93,"l":157.86,"n":1100,"o":159.92,"t":"2026-10-08T17:00:00Z","v":40151,"vw":159.07003},{"c":157.985,"h":159.495,"l":157.39,"n":1622,"o":159.335,"t":"2026-10-08T17:15:00Z","v":75001,"vw":158.176618},{"c":159.805,"h":159.95,"l":158.01,"n":919,"o":158.015,"t":"2026-10-08T17:30:00Z","v":30794,"vw":158.90267},{"c":159.92,"h":160.44,"l":159.64,"n":878,"o":159.96,"t":"2026-10-08T17:45:00Z","v":39030,"vw":159.954633},{"c":160.205,"h":160.23,"l":159.45,"n":707,"o":159.92,"t":"2026-10-08T18:00:00Z","v":35632,"vw":159.926924},{"c":160.32,"h":160.51,"l":159.69,"n":822,"o":160.41,"t":"2026-10-08T18:15:00Z","v":32538,"vw":160.209814},{"c":159.94,"h":160.345,"l":159.92,"n":854,"o":160.345,"t":"2026-10-08T18:30:00Z","v":32611,"vw":160.121821},{"c":160.095,"h":160.41,"l":159.84,"n":904,"o":159.91,"t":"2026-10-08T18:45:00Z","v":25145,"vw":160.148407},{"c":159.925,"h":160.085,"l":159.615,"n":880,"o":159.96,"t":"2026-10-08T19:00:00Z","v":28258,"vw":159.890942},{"c":159.61,"h":160.35,"l":159.58,"n":1091,"o":160.03,"t":"2026-10-08T19:15:00Z","v":35470,"vw":160.045822},{"c":159.69,"h":160.02,"l":159.465,"n":1208,"o":159.56,"t":"2026-10-08T19:30:00Z","v":43860,"vw":159.695861},{"c":159.94,"h":160.3,"l":159.59,"n":4053,"o":159.69,"t":"2026-10-08T19:45:00Z","v":183467,"vw":160.016802},{"c":160.01,"h":160.01,"l":159.99,"n":39,"o":159.99,"t":"2026-10-08T20:00:00Z","v":287247,"vw":160.00998},{"c":160.98,"h":160.98,"l":160.98,"n":1,"o":160.98,"t":"2026-10-08T22:00:00Z","v":100,"vw":160.98},{"c":160.98,"h":160.98,"l":160.98,"n":1,"o":160.98,"t":"2026-10-09T11:00:00Z","v":350,"vw":160.98},{"c":164.31,"h":164.31,"l":164.01,"n":12,"o":164.01,"t":"2026-10-09T11:45:00Z","v":596,"vw":164.193838},{"c":163.4,"h":165.44,"l":160.85,"n":844,"o":160.85,"t":"2026-10-09T13:30:00Z","v":60122,"vw":163.163798},{"c":162.165,"h":163.28,"l":161.13,"n":597,"o":163.28,"t":"2026-10-09T13:45:00Z","v":26866,"vw":161.852571},{"c":161.915,"h":163.19,"l":161,"n":806,"o":162.16,"t":"2026-10-09T14:00:00Z","v":42445,"vw":162.287832},{"c":162.36,"h":162.85,"l":161.48,"n":639,"o":161.91,"t":"2026-10-09T14:15:00Z","v":46286,"vw":161.769348},{"c":162.64,"h":163.15,"l":162.22,"n":588,"o":162.73,"t":"2026-10-09T14:30:00Z","v":30125,"vw":162.667011},{"c":163.37,"h":163.625,"l":162.325,"n":795,"o":162.64,"t":"2026-10-09T14:45:00Z","v":42630,"vw":162.9651},{"c":164.33,"h":164.48,"l":163.34,"n":542,"o":163.405,"t":"2026-10-09T15:00:00Z","v":17466,"vw":163.709076},{"c":164.33,"h":164.49,"l":164.105,"n":500,"o":164.33,"t":"2026-10-09T15:15:00Z","v":15326,"vw":164.299553},{"c":163.88,"h":164.395,"l":163.805,"n":584,"o":164.21,"t":"2026-10-09T15:30:00Z","v":19082,"vw":164.167361},{"c":164.155,"h":164.3,"l":163.805,"n":256,"o":164,"t":"2026-10-09T15:45:00Z","v":6739,"vw":164.117443},{"c":164.39,"h":164.49,"l":164.13,"n":580,"o":164.29,"t":"2026-10-09T16:00:00Z","v":21414,"vw":164.337164},{"c":164.095,"h":164.655,"l":163.8875,"n":587,"o":164.365,"t":"2026-10-09T16:15:00Z","v":16409,"vw":164.295165},{"c":164.51,"h":164.905,"l":164.21,"n":678,"o":164.21,"t":"2026-10-09T16:30:00Z","v":21963,"vw":164.549582},{"c":164.835,"h":164.89,"l":164.42,"n":633,"o":164.505,"t":"2026-10-09T16:45:00Z","v":17927,"vw":164.645481},{"c":165.765,"h":165.86,"l":164.855,"n":767,"o":164.865,"t":"2026-10-09T17:00:00Z","v":25395,"vw":165.417718},{"c":165.035,"h":166.2,"l":164.8,"n":1129,"o":165.69,"t":"2026-10-09T17:15:00Z","v":44505,"vw":165.546042},{"c":164.74,"h":165.1367,"l":164.7,"n":644,"o":165.03,"t":"2026-10-09T17:30:00Z","v":31370,"vw":164.938883},{"c":164.785,"h":165.27,"l":164.475,"n":726,"o":164.7,"t":"2026-10-09T17:45:00Z","v":30628,"vw":164.681561},{"c":165.14,"h":165.54,"l":164.51,"n":787,"o":164.65,"t":"2026-10-09T18:00:00Z","v":31797,"vw":165.116265},{"c":165,"h":165.28,"l":164.89,"n":488,"o":165.02,"t":"2026-10-09T18:15:00Z","v":14792,"vw":165.078302},{"c":164.99,"h":165.2,"l":164.59,"n":732,"o":165.015,"t":"2026-10-09T18:30:00Z","v":20252,"vw":164.96629},{"c":165.335,"h":165.815,"l":164.885,"n":966,"o":164.99,"t":"2026-10-09T18:45:00Z","v":49584,"vw":165.351412},{"c":164.69,"h":165.34,"l":164.69,"n":1054,"o":165.255,"t":"2026-10-09T19:00:00Z","v":58624,"vw":165.053302},{"c":164.825,"h":165.05,"l":164.64,"n":733,"o":164.785,"t":"2026-10-09T19:15:00Z","v":23038,"vw":164.825709},{"c":165.21,"h":165.34,"l":164.59,"n":1218,"o":164.82,"t":"2026-10-09T19:30:00Z","v":40218,"vw":165.050569},{"c":165.045,"h":165.33,"l":164.49,"n":3853,"o":165.21,"t":"2026-10-09T19:45:00Z","v":150047,"vw":165.015982},{"c":165.03,"h":165.03,"l":165.03,"n":55,"o":165.03,"t":"2026-10-09T20:00:00Z","v":130713,"vw":165.03},{"c":165.03,"h":165.03,"l":165.03,"n":1,"o":165.03,"t":"2026-10-09T20:45:00Z","v":1248,"vw":165.03},{"c":165.26,"h":165.26,"l":165.26,"n":2,"o":165.26,"t":"2026-10-12T08:00:00Z","v":166,"vw":165.26},{"c":163.045,"h":164.08,"l":162.51,"n":438,"o":164.05,"t":"2026-10-12T13:30:00Z","v":32609,"vw":163.193529},{"c":163.68,"h":163.685,"l":162.615,"n":357,"o":163.24,"t":"2026-10-12T13:45:00Z","v":13385,"vw":163.131684},{"c":164.2,"h":164.27,"l":162.915,"n":558,"o":163.515,"t":"2026-10-12T14:00:00Z","v":19609,"vw":163.577615},{"c":163.695,"h":164.445,"l":163.64,"n":956,"o":164.16,"t":"2026-10-12T14:15:00Z","v":64835,"vw":164.120217},{"c":164.13,"h":164.13,"l":163.53,"n":616,"o":163.745,"t":"2026-10-12T14:30:00Z","v":32180,"vw":163.821222},{"c":164.49,"h":164.75,"l":163.89,"n":581,"o":164,"t":"2026-10-12T14:45:00Z","v":45882,"vw":164.327062},{"c":164.435,"h":164.73,"l":164.225,"n":642,"o":164.49,"t":"2026-10-12T15:00:00Z","v":34069,"vw":164.425326},{"c":164.01,"h":164.29,"l":163.925,"n":384,"o":164.105,"t":"2026-10-12T15:15:00Z","v":15126,"vw":164.13748},{"c":164.37,"h":164.675,"l":164.03,"n":550,"o":164.17,"t":"2026-10-12T15:30:00Z","v":22623,"vw":164.362957},{"c":164.485,"h":164.67,"l":163.925,"n":454,"o":164.345,"t":"2026-10-12T15:45:00Z","v":15233,"vw":164.306241},{"c":164.78,"h":164.86,"l":164.42,"n":595,"o":164.495,"t":"2026-10-12T16:00:00Z","v":38177,"vw":164.612089},{"c":164.63,"h":165.1799,"l":164.54,"n":511,"o":164.78,"t":"2026-10-12T16:15:00Z","v":18249,"vw":164.913088},{"c":164.44,"h":164.77,"l":164.44,"n":371,"o":164.65,"t":"2026-10-12T16:30:00Z","v":9247,"vw":164.628971},{"c":164.33,"h":164.44,"l":164.13,"n":450,"o":164.43,"t":"2026-10-12T16:45:00Z","v":12928,"vw":164.305784},{"c":164.95,"h":165.08,"l":164.36,"n":398,"o":164.36,"t":"2026-10-12T17:00:00Z","v":10759,"vw":164.719179},{"c":164.89,"h":165.075,"l":164.88,"n":430,"o":164.92,"t":"2026-10-12T17:15:00Z","v":11771,"vw":164.975365},{"c":164.8,"h":165.025,"l":164.74,"n":451,"o":164.97,"t":"2026-10-12T17:30:00Z","v":11963,"vw":164.855208},{"c":164.53,"h":164.805,"l":164.41,"n":398,"o":164.8,"t":"2026-10-12T17:45:00Z","v":11436,"vw":164.578877},{"c":164.21,"h":164.46,"l":164.13,"n":332,"o":164.46,"t":"2026-10-12T18:00:00Z","v":10114,"vw":164.350231},{"c":164.175,"h":164.425,"l":164.02,"n":446,"o":164.29,"t":"2026-10-12T18:15:00Z","v":10921,"vw":164.230863},{"c":164.22,"h":164.29,"l":163.945,"n":548,"o":164.27,"t":"2026-10-12T18:30:00Z","v":24767,"vw":164.0653},{"c":163.4,"h":164.06,"l":163.34,"n":487,"o":164.06,"t":"2026-10-12T18:45:00Z","v":10754,"vw":163.626647},{"c":163.12,"h":163.44,"l":162.79,"n":503,"o":163.25,"t":"2026-10-12T19:00:00Z","v":17192,"vw":163.10547},{"c":163.34,"h":163.45,"l":163.03,"n":795,"o":163.12,"t":"2026-10-12T19:15:00Z","v":23609,"vw":163.195704},{"c":162.72,"h":163.4,"l":162.72,"n":1030,"o":163.36,"t":"2026-10-12T19:30:00Z","v":34765,"vw":163.034961},{"c":163.17,"h":163.72,"l":162.755,"n":3424,"o":162.8,"t":"2026-10-12T19:45:00Z","v":141363,"vw":163.388116},{"c":163.15,"h":163.28,"l":163.15,"n":35,"o":163.28,"t":"2026-10-12T20:00:00Z","v":111646,"vw":163.150131},{"c":163.87,"h":164.33,"l":162.001,"n":215,"o":163.13,"t":"2026-10-13T13:30:00Z","v":12421,"vw":163.212792},{"c":162.725,"h":164.54,"l":162.725,"n":489,"o":163.87,"t":"2026-10-13T13:45:00Z","v":30071,"vw":163.884223},{"c":162.97,"h":163.17,"l":161.9,"n":442,"o":162.78,"t":"2026-10-13T14:00:00Z","v":11157,"vw":162.748388},{"c":161.87,"h":162.97,"l":161.87,"n":359,"o":162.97,"t":"2026-10-13T14:15:00Z","v":16191,"vw":162.66496},{"c":161.87,"h":162.155,"l":161.74,"n":593,"o":162.12,"t":"2026-10-13T14:30:00Z","v":22433,"vw":161.934315},{"c":161.59,"h":162.15,"l":161.31,"n":600,"o":162.01,"t":"2026-10-13T14:45:00Z","v":25336,"vw":161.68232},{"c":161.19,"h":161.59,"l":161.01,"n":783,"o":161.575,"t":"2026-10-13T15:00:00Z","v":36929,"vw":161.296717},{"c":160.36,"h":161.235,"l":160.36,"n":490,"o":161.235,"t":"2026-10-13T15:15:00Z","v":10793,"vw":160.795197},{"c":160.62,"h":160.71,"l":160,"n":588,"o":160.36,"t":"2026-10-13T15:30:00Z","v":18160,"vw":160.334949},{"c":161.75,"h":161.855,"l":160.32,"n":531,"o":160.495,"t":"2026-10-13T15:45:00Z","v":13350,"vw":161.163281},{"c":161.42,"h":161.89,"l":161.04,"n":546,"o":161.89,"t":"2026-10-13T16:00:00Z","v":14426,"vw":161.411501},{"c":162.31,"h":162.31,"l":161.285,"n":998,"o":161.285,"t":"2026-10-13T16:15:00Z","v":49114,"vw":161.934743},{"c":163.475,"h":163.525,"l":162.2225,"n":685,"o":162.24,"t":"2026-10-13T16:30:00Z","v":22119,"vw":162.717805},{"c":163.1971,"h":163.52,"l":162.92,"n":617,"o":163.5,"t":"2026-10-13T16:45:00Z","v":21255,"vw":163.17593},{"c":163.12,"h":163.25,"l":162.82,"n":430,"o":163.01,"t":"2026-10-13T17:00:00Z","v":14379,"vw":163.016274},{"c":163.735,"h":163.965,"l":162.9,"n":603,"o":163.12,"t":"2026-10-13T17:15:00Z","v":16691,"vw":163.512686},{"c":164.355,"h":164.4,"l":163.92,"n":530,"o":163.92,"t":"2026-10-13T17:30:00Z","v":17010,"vw":164.206102},{"c":163.98,"h":164.43,"l":163.925,"n":648,"o":164.345,"t":"2026-10-13T17:45:00Z","v":26137,"vw":164.130273},{"c":164.78,"h":164.78,"l":163.8,"n":481,"o":164.1,"t":"2026-10-13T18:00:00Z","v":17093,"vw":164.185073},{"c":165.08,"h":165.19,"l":164.66,"n":515,"o":164.66,"t":"2026-10-13T18:15:00Z","v":20337,"vw":164.943149},{"c":164.62,"h":165.1199,"l":164.62,"n":587,"o":165.08,"t":"2026-10-13T18:30:00Z","v":26505,"vw":164.96288},{"c":164.525,"h":164.705,"l":163.975,"n":464,"o":164.545,"t":"2026-10-13T18:45:00Z","v":11296,"vw":164.469024},{"c":164.83,"h":164.88,"l":164.44,"n":629,"o":164.625,"t":"2026-10-13T19:00:00Z","v":15444,"vw":164.658879},{"c":163.845,"h":164.81,"l":163.53,"n":1053,"o":164.81,"t":"2026-10-13T19:15:00Z","v":34598,"vw":164.144844},{"c":163.79,"h":164.1554,"l":163.75,"n":1105,"o":163.75,"t":"2026-10-13T19:30:00Z","v":34067,"vw":163.969168},{"c":163.3,"h":163.97,"l":163.25,"n":4726,"o":163.65,"t":"2026-10-13T19:45:00Z","v":199060,"vw":163.594783},{"c":163.28,"h":163.42,"l":163.28,"n":68,"o":163.29,"t":"2026-10-13T20:00:00Z","v":249461,"vw":163.28161},{"c":160,"h":160,"l":160,"n":14,"o":160,"t":"2026-10-14T12:30:00Z","v":1286,"vw":160},{"c":162.055,"h":163.325,"l":160.6,"n":322,"o":160.79,"t":"2026-10-14T13:30:00Z","v":15702,"vw":161.451934},{"c":160.935,"h":162.2,"l":160.53,"n":427,"o":162.035,"t":"2026-10-14T13:45:00Z","v":33568,"vw":161.529052},{"c":160.86,"h":161.245,"l":160.1653,"n":442,"o":160.935,"t":"2026-10-14T14:00:00Z","v":19343,"vw":160.752476},{"c":159.35,"h":160.73,"l":159.35,"n":427,"o":160.4,"t":"2026-10-14T14:15:00Z","v":15614,"vw":160.047963},{"c":160.52,"h":160.62,"l":159.21,"n":703,"o":159.21,"t":"2026-10-14T14:30:00Z","v":32547,"vw":159.868977},{"c":159.595,"h":160.34,"l":159.51,"n":433,"o":160.25,"t":"2026-10-14T14:45:00Z","v":15850,"vw":159.845453},{"c":158.47,"h":159.5226,"l":158.47,"n":390,"o":159.495,"t":"2026-10-14T15:00:00Z","v":15618,"vw":158.991556},{"c":158.46,"h":158.814,"l":158.31,"n":564,"o":158.4999,"t":"2026-10-14T15:15:00Z","v":36356,"vw":158.502908},{"c":157.5975,"h":158.73,"l":157.58,"n":395,"o":158.515,"t":"2026-10-14T15:30:00Z","v":10608,"vw":158.337557},{"c":158,"h":158.13,"l":157.205,"n":661,"o":157.98,"t":"2026-10-14T15:45:00Z","v":31295,"vw":157.541919},{"c":158.045,"h":158.455,"l":157.59,"n":620,"o":157.99,"t":"2026-10-14T16:00:00Z","v":25882,"vw":157.870375},{"c":157.07,"h":157.9,"l":157.03,"n":485,"o":157.86,"t":"2026-10-14T16:15:00Z","v":19556,"vw":157.668067},{"c":157.7,"h":157.71,"l":156.8,"n":652,"o":156.985,"t":"2026-10-14T16:30:00Z","v":19746,"vw":157.208142},{"c":158.23,"h":158.33,"l":157.59,"n":471,"o":157.715,"t":"2026-10-14T16:45:00Z","v":18544,"vw":158.035378},{"c":157,"h":158.13,"l":156.85,"n":671,"o":158.13,"t":"2026-10-14T17:00:00Z","v":27890,"vw":157.471773},{"c":155.84,"h":156.95,"l":155.755,"n":742,"o":156.92,"t":"2026-10-14T17:15:00Z","v":22988,"vw":156.463966},{"c":155.53,"h":156.03,"l":155.47,"n":879,"o":156.02,"t":"2026-10-14T17:30:00Z","v":27078,"vw":155.65695},{"c":155.01,"h":155.845,"l":155.01,"n":689,"o":155.64,"t":"2026-10-14T17:45:00Z","v":22167,"vw":155.422868},{"c":154.95,"h":155.18,"l":154.07,"n":1266,"o":154.95,"t":"2026-10-14T18:00:00Z","v":42621,"vw":154.661786},{"c":154.81,"h":155.43,"l":154.78,"n":729,"o":154.99,"t":"2026-10-14T18:15:00Z","v":17754,"vw":155.071509},{"c":154.61,"h":155.11,"l":154.53,"n":865,"o":154.81,"t":"2026-10-14T18:30:00Z","v":25686,"vw":154.832326},{"c":155.42,"h":155.55,"l":154.64,"n":1008,"o":154.755,"t":"2026-10-14T18:45:00Z","v":32354,"vw":154.987193},{"c":155.52,"h":155.655,"l":155.09,"n":612,"o":155.4,"t":"2026-10-14T19:00:00Z","v":15664,"vw":155.394989},{"c":156.72,"h":157,"l":155.4831,"n":1379,"o":155.575,"t":"2026-10-14T19:15:00Z","v":83755,"vw":156.545705},{"c":157.59,"h":157.64,"l":156.34,"n":1632,"o":156.645,"t":"2026-10-14T19:30:00Z","v":112985,"vw":156.723999},{"c":157.07,"h":157.69,"l":156.61,"n":4736,"o":157.48,"t":"2026-10-14T19:45:00Z","v":244447,"vw":157.05655},{"c":157.06,"h":157.06,"l":157.02,"n":42,"o":157.02,"t":"2026-10-14T20:00:00Z","v":139597,"vw":157.059656},{"c":153.1,"h":153.1,"l":153.1,"n":1,"o":153.1,"t":"2026-10-15T08:45:00Z","v":200,"vw":153.1},{"c":153.82,"h":153.82,"l":153.82,"n":14,"o":153.82,"t":"2026-10-15T11:15:00Z","v":285,"vw":153.82},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-15T11:30:00Z","v":130,"vw":154},{"c":150.92,"h":150.92,"l":150.92,"n":1,"o":150.92,"t":"2026-10-15T12:15:00Z","v":100,"vw":150.92},{"c":154,"h":154,"l":154,"n":8,"o":154,"t":"2026-10-15T12:30:00Z","v":311,"vw":154},{"c":154.7675,"h":154.7675,"l":154.7675,"n":1,"o":154.7675,"t":"2026-10-15T12:45:00Z","v":159,"vw":154.7675},{"c":154.13,"h":154.13,"l":154.13,"n":14,"o":154.13,"t":"2026-10-15T13:15:00Z","v":477,"vw":154.13},{"c":153.555,"h":154,"l":150.18,"n":589,"o":153.5,"t":"2026-10-15T13:30:00Z","v":28380,"vw":152.565696},{"c":152.09,"h":153.82,"l":151.675,"n":693,"o":153.49,"t":"2026-10-15T13:45:00Z","v":33432,"vw":152.10826},{"c":151.44,"h":152.86,"l":151.112,"n":1498,"o":152.16,"t":"2026-10-15T14:00:00Z","v":104488,"vw":152.308989},{"c":152.345,"h":152.62,"l":151,"n":1119,"o":151.67,"t":"2026-10-15T14:15:00Z","v":87090,"vw":152.203159},{"c":153.655,"h":153.815,"l":152.01,"n":942,"o":152.25,"t":"2026-10-15T14:30:00Z","v":34816,"vw":153.178744},{"c":154.14,"h":154.305,"l":153.24,"n":1374,"o":153.72,"t":"2026-10-15T14:45:00Z","v":129642,"vw":153.927632},{"c":157.37,"h":157.37,"l":154.115,"n":1231,"o":154.24,"t":"2026-10-15T15:00:00Z","v":147317,"vw":155.340182},{"c":156.81,"h":158.18,"l":156.64,"n":867,"o":156.99,"t":"2026-10-15T15:15:00Z","v":28628,"vw":157.287305},{"c":157.25,"h":157.25,"l":155.97,"n":559,"o":156.57,"t":"2026-10-15T15:30:00Z","v":17499,"vw":156.280304},{"c":156.735,"h":156.83,"l":156.465,"n":360,"o":156.8,"t":"2026-10-15T15:45:00Z","v":7500,"vw":156.671651},{"c":156.82,"h":156.99,"l":156.4388,"n":385,"o":156.86,"t":"2026-10-15T16:00:00Z","v":14212,"vw":156.796327},{"c":156.25,"h":157.39,"l":155.85,"n":427,"o":156.96,"t":"2026-10-15T16:15:00Z","v":12800,"vw":156.686946},{"c":155.76,"h":156.56,"l":155.54,"n":417,"o":156.32,"t":"2026-10-15T16:30:00Z","v":15655,"vw":156.080755},{"c":155.675,"h":156.2,"l":155.45,"n":282,"o":155.78,"t":"2026-10-15T16:45:00Z","v":10514,"vw":155.698474},{"c":155.51,"h":156.15,"l":155.5,"n":345,"o":155.94,"t":"2026-10-15T17:00:00Z","v":13090,"vw":155.786585},{"c":155.355,"h":155.688,"l":155.04,"n":675,"o":155.688,"t":"2026-10-15T17:15:00Z","v":57596,"vw":155.292622},{"c":155.495,"h":155.62,"l":154.92,"n":2100,"o":155.3,"t":"2026-10-15T17:30:00Z","v":197881,"vw":155.361161},{"c":155.125,"h":155.64,"l":155,"n":1433,"o":155.5,"t":"2026-10-15T17:45:00Z","v":140626,"vw":155.303354},{"c":154.62,"h":155.15,"l":154.42,"n":723,"o":155.07,"t":"2026-10-15T18:00:00Z","v":29621,"vw":154.862963},{"c":154.345,"h":154.76,"l":153.95,"n":851,"o":154.64,"t":"2026-10-15T18:15:00Z","v":33339,"vw":154.354027},{"c":154.09,"h":154.63,"l":153.81,"n":931,"o":154.355,"t":"2026-10-15T18:30:00Z","v":59856,"vw":154.132715},{"c":155.26,"h":155.3275,"l":154.12,"n":549,"o":154.38,"t":"2026-10-15T18:45:00Z","v":19749,"vw":154.860861},{"c":156.315,"h":156.3175,"l":155.12,"n":2175,"o":155.17,"t":"2026-10-15T19:00:00Z","v":232703,"vw":155.368508},{"c":156.13,"h":156.82,"l":156.02,"n":1132,"o":156.32,"t":"2026-10-15T19:15:00Z","v":37645,"vw":156.35206},{"c":156.26,"h":156.81,"l":156.14,"n":1334,"o":156.14,"t":"2026-10-15T19:30:00Z","v":47689,"vw":156.55714},{"c":156.12,"h":156.35,"l":155.52,"n":4378,"o":156.255,"t":"2026-10-15T19:45:00Z","v":213466,"vw":156.021761},{"c":156.13,"h":156.13,"l":156.13,"n":60,"o":156.13,"t":"2026-10-15T20:00:00Z","v":263601,"vw":156.13},{"c":156.94,"h":156.94,"l":153.895,"n":296,"o":155.7,"t":"2026-10-16T13:30:00Z","v":15787,"vw":155.409436},{"c":156.285,"h":157.765,"l":155.74,"n":426,"o":157.46,"t":"2026-10-16T13:45:00Z","v":21402,"vw":156.550809},{"c":156.91,"h":157.33,"l":156.37,"n":313,"o":156.37,"t":"2026-10-16T14:00:00Z","v":14935,"vw":157.074509},{"c":158.0375,"h":158.09,"l":157.085,"n":262,"o":157.1,"t":"2026-10-16T14:15:00Z","v":6525,"vw":157.508418},{"c":157.3515,"h":158.5048,"l":157.3515,"n":331,"o":158.165,"t":"2026-10-16T14:30:00Z","v":8648,"vw":158.181327},{"c":157.75,"h":158.745,"l":157.6,"n":497,"o":157.76,"t":"2026-10-16T14:45:00Z","v":30347,"vw":157.676004},{"c":156.27,"h":157.82,"l":156.18,"n":576,"o":157.82,"t":"2026-10-16T15:00:00Z","v":13953,"vw":156.88325},{"c":156.515,"h":156.73,"l":156.17,"n":218,"o":156.405,"t":"2026-10-16T15:15:00Z","v":5540,"vw":156.451163},{"c":156.205,"h":156.975,"l":156.15,"n":358,"o":156.64,"t":"2026-10-16T15:30:00Z","v":9793,"vw":156.511747},{"c":157.41,"h":157.61,"l":155.855,"n":614,"o":156.15,"t":"2026-10-16T15:45:00Z","v":20555,"vw":156.677263},{"c":157.89,"h":158.16,"l":157.15,"n":525,"o":157.46,"t":"2026-10-16T16:00:00Z","v":16856,"vw":157.715084},{"c":157.3,"h":157.8925,"l":157.24,"n":320,"o":157.8925,"t":"2026-10-16T16:15:00Z","v":8969,"vw":157.531143},{"c":157.08,"h":157.33,"l":157.08,"n":256,"o":157.13,"t":"2026-10-16T16:30:00Z","v":5710,"vw":157.191638},{"c":156.64,"h":157.13,"l":156.42,"n":384,"o":157.065,"t":"2026-10-16T16:45:00Z","v":9005,"vw":156.674723},{"c":156.17,"h":156.77,"l":155.9325,"n":352,"o":156.77,"t":"2026-10-16T17:00:00Z","v":7727,"vw":156.294347},{"c":156.205,"h":156.205,"l":155.785,"n":384,"o":155.95,"t":"2026-10-16T17:15:00Z","v":6147,"vw":155.983809},{"c":156.36,"h":156.85,"l":155.75,"n":542,"o":156.215,"t":"2026-10-16T17:30:00Z","v":18358,"vw":156.327642},{"c":155.29,"h":156.49,"l":155.08,"n":505,"o":156.49,"t":"2026-10-16T17:45:00Z","v":10399,"vw":155.794584},{"c":154.335,"h":155,"l":154.335,"n":470,"o":155,"t":"2026-10-16T18:00:00Z","v":14995,"vw":154.743371},{"c":154.205,"h":154.49,"l":153.73,"n":801,"o":154.43,"t":"2026-10-16T18:15:00Z","v":17761,"vw":154.033206},{"c":153.65,"h":154.24,"l":153.44,"n":609,"o":154.235,"t":"2026-10-16T18:30:00Z","v":19135,"vw":153.888727},{"c":153.35,"h":154.045,"l":153.25,"n":865,"o":153.65,"t":"2026-10-16T18:45:00Z","v":22870,"vw":153.633817},{"c":153.76,"h":153.76,"l":152.79,"n":808,"o":153.37,"t":"2026-10-16T19:00:00Z","v":24256,"vw":153.21725},{"c":154.3625,"h":154.445,"l":153.38,"n":1007,"o":153.935,"t":"2026-10-16T19:15:00Z","v":35014,"vw":153.866054},{"c":153.56,"h":154.36,"l":153.46,"n":1030,"o":154.36,"t":"2026-10-16T19:30:00Z","v":27290,"vw":153.796842},{"c":154,"h":154.45,"l":153.56,"n":3181,"o":153.565,"t":"2026-10-16T19:45:00Z","v":121512,"vw":154.078521},{"c":154.01,"h":154.01,"l":154.01,"n":50,"o":154.01,"t":"2026-10-16T20:00:00Z","v":280060,"vw":154.01},{"c":156,"h":156,"l":156,"n":1,"o":156,"t":"2026-10-19T12:30:00Z","v":100,"vw":156},{"c":155.665,"h":157.5,"l":155.495,"n":292,"o":157.15,"t":"2026-10-19T13:30:00Z","v":19360,"vw":156.779259},{"c":154.96,"h":156.31,"l":154.82,"n":270,"o":155.52,"t":"2026-10-19T13:45:00Z","v":11713,"vw":155.44459},{"c":156.17,"h":156.17,"l":154.63,"n":588,"o":154.765,"t":"2026-10-19T14:00:00Z","v":28558,"vw":155.227514},{"c":157.36,"h":157.54,"l":156.28,"n":788,"o":156.28,"t":"2026-10-19T14:15:00Z","v":20783,"vw":156.858081},{"c":156.33,"h":157.165,"l":156.19,"n":650,"o":157.165,"t":"2026-10-19T14:30:00Z","v":50327,"vw":156.711456},{"c":156.53,"h":157.04,"l":155.8575,"n":383,"o":156.4375,"t":"2026-10-19T14:45:00Z","v":19414,"vw":156.420186},{"c":157.53,"h":157.82,"l":156.69,"n":342,"o":156.79,"t":"2026-10-19T15:00:00Z","v":14781,"vw":157.146763},{"c":158.2875,"h":158.49,"l":157.53,"n":462,"o":157.53,"t":"2026-10-19T15:15:00Z","v":28628,"vw":158.245705},{"c":158.505,"h":158.55,"l":157.88,"n":402,"o":158.4,"t":"2026-10-19T15:30:00Z","v":16899,"vw":158.180857},{"c":158.09,"h":158.49,"l":157.82,"n":335,"o":158.4,"t":"2026-10-19T15:45:00Z","v":8781,"vw":158.117627},{"c":157.675,"h":158.21,"l":157.33,"n":486,"o":157.935,"t":"2026-10-19T16:00:00Z","v":28166,"vw":157.502237},{"c":156.89,"h":157.685,"l":156.885,"n":386,"o":157.675,"t":"2026-10-19T16:15:00Z","v":13382,"vw":157.239864},{"c":157.315,"h":157.315,"l":156.55,"n":282,"o":156.66,"t":"2026-10-19T16:30:00Z","v":9885,"vw":156.713236},{"c":156.72,"h":157.31,"l":156.72,"n":286,"o":157.305,"t":"2026-10-19T16:45:00Z","v":8498,"vw":156.955119},{"c":156.43,"h":156.85,"l":156.29,"n":292,"o":156.85,"t":"2026-10-19T17:00:00Z","v":6156,"vw":156.535711},{"c":156.565,"h":156.88,"l":156.43,"n":327,"o":156.56,"t":"2026-10-19T17:15:00Z","v":7485,"vw":156.582973},{"c":156.38,"h":156.555,"l":156,"n":577,"o":156.555,"t":"2026-10-19T17:30:00Z","v":17803,"vw":156.231497},{"c":156.4,"h":156.4,"l":156.005,"n":335,"o":156.35,"t":"2026-10-19T17:45:00Z","v":10225,"vw":156.173775},{"c":156.63,"h":157.04,"l":156.3701,"n":367,"o":156.655,"t":"2026-10-19T18:00:00Z","v":13561,"vw":156.664718},{"c":156.47,"h":156.97,"l":156.42,"n":449,"o":156.635,"t":"2026-10-19T18:15:00Z","v":19069,"vw":156.69712},{"c":156.59,"h":156.6,"l":155.98,"n":410,"o":156.425,"t":"2026-10-19T18:30:00Z","v":9454,"vw":156.232501},{"c":156.12,"h":156.9675,"l":156.12,"n":489,"o":156.6,"t":"2026-10-19T18:45:00Z","v":11397,"vw":156.466247},{"c":156.8501,"h":157.5,"l":156.3,"n":635,"o":156.3,"t":"2026-10-19T19:00:00Z","v":18606,"vw":156.9037},{"c":158.26,"h":158.51,"l":157.33,"n":1017,"o":157.445,"t":"2026-10-19T19:15:00Z","v":40554,"vw":157.953756},{"c":158.19,"h":158.655,"l":157.92,"n":1159,"o":158.24,"t":"2026-10-19T19:30:00Z","v":52984,"vw":158.354827},{"c":157.68,"h":158.285,"l":157.24,"n":3733,"o":158.175,"t":"2026-10-19T19:45:00Z","v":140918,"vw":157.635119},{"c":159.54,"h":159.54,"l":157.3126,"n":51,"o":157.61,"t":"2026-10-19T20:00:00Z","v":138172,"vw":157.525038},{"c":154.39,"h":154.39,"l":154.39,"n":1,"o":154.39,"t":"2026-10-20T12:00:00Z","v":100,"vw":154.39},{"c":154,"h":154.615,"l":150,"n":212,"o":154.38,"t":"2026-10-20T13:30:00Z","v":11800,"vw":154.024586},{"c":154.88,"h":155.1,"l":153.13,"n":464,"o":153.34,"t":"2026-10-20T13:45:00Z","v":18752,"vw":154.180604},{"c":154.36,"h":155.61,"l":154.255,"n":624,"o":154.9,"t":"2026-10-20T14:00:00Z","v":25697,"vw":154.707237},{"c":158.18,"h":158.295,"l":154.17,"n":862,"o":154.47,"t":"2026-10-20T14:15:00Z","v":33087,"vw":155.300139},{"c":158.39,"h":159.2,"l":156.93,"n":505,"o":158.98,"t":"2026-10-20T14:30:00Z","v":16047,"vw":157.908333},{"c":158.34,"h":158.585,"l":157.93,"n":352,"o":158.34,"t":"2026-10-20T14:45:00Z","v":13038,"vw":158.306559},{"c":156.27,"h":158.56,"l":156.19,"n":521,"o":158.18,"t":"2026-10-20T15:00:00Z","v":15754,"vw":157.387086},{"c":157.12,"h":157.77,"l":156.27,"n":359,"o":156.27,"t":"2026-10-20T15:15:00Z","v":9129,"vw":157.143525},{"c":156.96,"h":157.33,"l":156.45,"n":336,"o":156.82,"t":"2026-10-20T15:30:00Z","v":12981,"vw":156.958756},{"c":156.995,"h":157.22,"l":156.255,"n":334,"o":156.96,"t":"2026-10-20T15:45:00Z","v":8675,"vw":156.765371},{"c":156.625,"h":156.99,"l":156.57,"n":247,"o":156.985,"t":"2026-10-20T16:00:00Z","v":5894,"vw":156.773553},{"c":156.52,"h":156.65,"l":155.89,"n":452,"o":156.65,"t":"2026-10-20T16:15:00Z","v":11928,"vw":156.286648},{"c":156.53,"h":156.8,"l":156.4,"n":254,"o":156.455,"t":"2026-10-20T16:30:00Z","v":7888,"vw":156.562942},{"c":155.375,"h":156.73,"l":155.26,"n":481,"o":156.34,"t":"2026-10-20T16:45:00Z","v":13601,"vw":155.969115},{"c":155.35,"h":155.8,"l":155.24,"n":301,"o":155.57,"t":"2026-10-20T17:00:00Z","v":11728,"vw":155.542076},{"c":155.8,"h":155.8,"l":155.29,"n":497,"o":155.445,"t":"2026-10-20T17:15:00Z","v":15642,"vw":155.479775},{"c":156.19,"h":156.53,"l":155.8375,"n":630,"o":155.85,"t":"2026-10-20T17:30:00Z","v":28457,"vw":156.217082},{"c":155.91,"h":156.32,"l":155.91,"n":361,"o":156.08,"t":"2026-10-20T17:45:00Z","v":10637,"vw":156.120588},{"c":156.29,"h":156.3,"l":155.88,"n":369,"o":156.16,"t":"2026-10-20T18:00:00Z","v":9735,"vw":156.092047},{"c":156.03,"h":156.53,"l":155.51,"n":616,"o":156.38,"t":"2026-10-20T18:15:00Z","v":20198,"vw":156.166237},{"c":155.625,"h":156.16,"l":155.535,"n":469,"o":155.975,"t":"2026-10-20T18:30:00Z","v":14461,"vw":155.826012},{"c":155.795,"h":155.83,"l":155.21,"n":755,"o":155.64,"t":"2026-10-20T18:45:00Z","v":44713,"vw":155.489433},{"c":155.95,"h":156.1025,"l":155.645,"n":695,"o":155.795,"t":"2026-10-20T19:00:00Z","v":28724,"vw":155.843573},{"c":156.005,"h":156.02,"l":155.625,"n":764,"o":155.835,"t":"2026-10-20T19:15:00Z","v":23445,"vw":155.864744},{"c":155.97,"h":156.115,"l":155.39,"n":1084,"o":155.99,"t":"2026-10-20T19:30:00Z","v":25098,"vw":155.647334},{"c":156.015,"h":156.22,"l":155.51,"n":3282,"o":155.96,"t":"2026-10-20T19:45:00Z","v":128553,"vw":155.910985},{"c":156.03,"h":156.03,"l":155.96,"n":45,"o":155.97,"t":"2026-10-20T20:00:00Z","v":176843,"vw":156.028989},{"c":157.5,"h":157.5,"l":157.5,"n":2,"o":157.5,"t":"2026-10-21T10:00:00Z","v":129,"vw":157.5},{"c":158.42,"h":159.7,"l":158.165,"n":392,"o":159.23,"t":"2026-10-21T13:30:00Z","v":14232,"vw":158.872335},{"c":158.905,"h":159.35,"l":158.165,"n":394,"o":158.165,"t":"2026-10-21T13:45:00Z","v":12366,"vw":158.857892},{"c":158.13,"h":158.75,"l":157.5183,"n":367,"o":158.68,"t":"2026-10-21T14:00:00Z","v":9795,"vw":158.0851},{"c":158.345,"h":158.61,"l":157.75,"n":454,"o":157.935,"t":"2026-10-21T14:15:00Z","v":13314,"vw":158.131812},{"c":158.38,"h":158.9125,"l":158.005,"n":530,"o":158.015,"t":"2026-10-21T14:30:00Z","v":14647,"vw":158.446503},{"c":158.445,"h":159.47,"l":158.25,"n":484,"o":158.38,"t":"2026-10-21T14:45:00Z","v":14405,"vw":158.994391},{"c":158.24,"h":158.68,"l":158.145,"n":345,"o":158.53,"t":"2026-10-21T15:00:00Z","v":7454,"vw":158.404751},{"c":158.78,"h":159,"l":158.165,"n":512,"o":158.24,"t":"2026-10-21T15:15:00Z","v":14800,"vw":158.420345},{"c":159.195,"h":159.42,"l":158.7,"n":507,"o":158.855,"t":"2026-10-21T15:30:00Z","v":10104,"vw":159.112217},{"c":159.18,"h":159.25,"l":158.93,"n":445,"o":159.24,"t":"2026-10-21T15:45:00Z","v":10855,"vw":159.096266},{"c":158.9675,"h":159.1401,"l":158.85,"n":426,"o":159.1401,"t":"2026-10-21T16:00:00Z","v":8615,"vw":159.016541},{"c":158.595,"h":159.43,"l":158.48,"n":514,"o":159.19,"t":"2026-10-21T16:15:00Z","v":13607,"vw":158.984075},{"c":159.005,"h":160.03,"l":158.32,"n":631,"o":158.57,"t":"2026-10-21T16:30:00Z","v":14108,"vw":159.076873},{"c":157.76,"h":158.995,"l":157.72,"n":649,"o":158.92,"t":"2026-10-21T16:45:00Z","v":22460,"vw":158.173043},{"c":157.455,"h":157.87,"l":157.18,"n":959,"o":157.76,"t":"2026-10-21T17:00:00Z","v":32239,"vw":157.522044},{"c":158.555,"h":158.555,"l":157.2,"n":675,"o":157.2,"t":"2026-10-21T17:15:00Z","v":28403,"vw":157.975121},{"c":158.44,"h":158.98,"l":158.43,"n":738,"o":158.55,"t":"2026-10-21T17:30:00Z","v":40507,"vw":158.792325},{"c":159.085,"h":159.36,"l":158.65,"n":614,"o":158.8,"t":"2026-10-21T17:45:00Z","v":22744,"vw":158.968287},{"c":159.3,"h":159.47,"l":158.63,"n":1065,"o":159.03,"t":"2026-10-21T18:00:00Z","v":38348,"vw":159.083385},{"c":158.98,"h":159.385,"l":158.8201,"n":802,"o":159.36,"t":"2026-10-21T18:15:00Z","v":24258,"vw":159.039824},{"c":158.885,"h":159.32,"l":158.66,"n":1430,"o":158.86,"t":"2026-10-21T18:30:00Z","v":61620,"vw":158.943872},{"c":158.36,"h":159.285,"l":158.22,"n":1345,"o":158.885,"t":"2026-10-21T18:45:00Z","v":72411,"vw":158.648287},{"c":157.64,"h":158.38,"l":157.2,"n":897,"o":158.355,"t":"2026-10-21T19:00:00Z","v":37618,"vw":157.729665},{"c":158.235,"h":158.44,"l":157.565,"n":1057,"o":157.645,"t":"2026-10-21T19:15:00Z","v":41386,"vw":158.114334},{"c":158.785,"h":158.79,"l":158.23,"n":1280,"o":158.3325,"t":"2026-10-21T19:30:00Z","v":44873,"vw":158.463528},{"c":158.82,"h":159.07,"l":158.49,"n":3879,"o":158.735,"t":"2026-10-21T19:45:00Z","v":148469,"vw":158.830087},{"c":158.78,"h":158.78,"l":158.78,"n":32,"o":158.78,"t":"2026-10-21T20:00:00Z","v":113030,"vw":158.78},{"c":155.04,"h":155.04,"l":155.04,"n":5,"o":155.04,"t":"2026-10-22T08:00:00Z","v":430,"vw":155.04},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-22T13:00:00Z","v":125,"vw":154},{"c":151.59,"h":154.94,"l":151.25,"n":789,"o":154.05,"t":"2026-10-22T13:30:00Z","v":72879,"vw":152.882783},{"c":154.445,"h":154.54,"l":151.24,"n":601,"o":151.59,"t":"2026-10-22T13:45:00Z","v":27179,"vw":152.611738},{"c":153.835,"h":155.72,"l":153.361,"n":971,"o":154.44,"t":"2026-10-22T14:00:00Z","v":54370,"vw":154.114362},{"c":150.55,"h":154.06,"l":150.54,"n":916,"o":153.7525,"t":"2026-10-22T14:15:00Z","v":36101,"vw":152.876342},{"c":151.52,"h":151.92,"l":150.15,"n":726,"o":150.545,"t":"2026-10-22T14:30:00Z","v":25268,"vw":150.97264},{"c":151.5,"h":151.865,"l":150.99,"n":937,"o":151.41,"t":"2026-10-22T14:45:00Z","v":50748,"vw":151.386451},{"c":149.205,"h":151.3,"l":149.205,"n":756,"o":151.3,"t":"2026-10-22T15:00:00Z","v":26958,"vw":150.279143},{"c":150.05,"h":151.085,"l":149.375,"n":861,"o":149.375,"t":"2026-10-22T15:15:00Z","v":35630,"vw":150.500858},{"c":150.195,"h":150.39,"l":149.47,"n":789,"o":149.78,"t":"2026-10-22T15:30:00Z","v":27179,"vw":149.979867},{"c":150.845,"h":151.38,"l":149.675,"n":923,"o":149.71,"t":"2026-10-22T15:45:00Z","v":37912,"vw":150.452408},{"c":151.6,"h":151.83,"l":150.845,"n":758,"o":150.97,"t":"2026-10-22T16:00:00Z","v":26662,"vw":151.287755},{"c":151.535,"h":152.46,"l":151.27,"n":795,"o":151.54,"t":"2026-10-22T16:15:00Z","v":35709,"vw":151.759134},{"c":150.68,"h":151.74,"l":150.68,"n":631,"o":151.51,"t":"2026-10-22T16:30:00Z","v":25239,"vw":151.254395},{"c":150.9575,"h":151,"l":150.07,"n":658,"o":150.5,"t":"2026-10-22T16:45:00Z","v":21923,"vw":150.51855},{"c":150.14,"h":150.945,"l":149.95,"n":731,"o":150.945,"t":"2026-10-22T17:00:00Z","v":29049,"vw":150.24897},{"c":150.16,"h":150.45,"l":149.97,"n":1449,"o":150.15,"t":"2026-10-22T17:15:00Z","v":88932,"vw":150.279149},{"c":149.7939,"h":150.27,"l":149.41,"n":871,"o":150.12,"t":"2026-10-22T17:30:00Z","v":30262,"vw":149.824268},{"c":149.455,"h":149.66,"l":149.035,"n":926,"o":149.55,"t":"2026-10-22T17:45:00Z","v":36702,"vw":149.36504},{"c":148.85,"h":149.365,"l":148.64,"n":1144,"o":149.365,"t":"2026-10-22T18:00:00Z","v":55135,"vw":148.957371},{"c":148.28,"h":149.0695,"l":148.09,"n":1035,"o":148.6,"t":"2026-10-22T18:15:00Z","v":57807,"vw":148.582051},{"c":147.7,"h":148.4,"l":147.56,"n":967,"o":148.13,"t":"2026-10-22T18:30:00Z","v":38620,"vw":147.88129},{"c":146.545,"h":147.63,"l":146.02,"n":1654,"o":147.61,"t":"2026-10-22T18:45:00Z","v":76188,"vw":146.668578},{"c":145.35,"h":146.595,"l":145.2,"n":2565,"o":146.545,"t":"2026-10-22T19:00:00Z","v":166070,"vw":145.69031},{"c":147.57,"h":147.75,"l":144.52,"n":2634,"o":145.35,"t":"2026-10-22T19:15:00Z","v":189397,"vw":145.853606},{"c":146.91,"h":147.62,"l":146.62,"n":2067,"o":147.32,"t":"2026-10-22T19:30:00Z","v":97557,"vw":147.127989},{"c":148.71,"h":149.355,"l":147.09,"n":5685,"o":147.16,"t":"2026-10-22T19:45:00Z","v":299333,"vw":148.532429},{"c":148.71,"h":148.71,"l":148.71,"n":68,"o":148.71,"t":"2026-10-22T20:00:00Z","v":182397,"vw":148.71},{"c":143.86,"h":143.86,"l":143.86,"n":1,"o":143.86,"t":"2026-10-22T23:45:00Z","v":177,"vw":143.86},{"c":148.19,"h":148.19,"l":145.46,"n":620,"o":147.22,"t":"2026-10-23T13:30:00Z","v":19964,"vw":146.919319},{"c":147.135,"h":148.4538,"l":146.675,"n":612,"o":148.37,"t":"2026-10-23T13:45:00Z","v":35953,"vw":147.840049},{"c":147.265,"h":149.015,"l":146.955,"n":670,"o":147.6,"t":"2026-10-23T14:00:00Z","v":18554,"vw":147.834688},{"c":147.72,"h":148.2,"l":147.2401,"n":399,"o":147.45,"t":"2026-10-23T14:15:00Z","v":16060,"vw":147.704923},{"c":150.355,"h":150.48,"l":147.745,"n":427,"o":147.745,"t":"2026-10-23T14:30:00Z","v":10774,"vw":148.61375},{"c":150.5325,"h":150.9,"l":150.06,"n":930,"o":150.35,"t":"2026-10-23T14:45:00Z","v":54822,"vw":150.383809},{"c":149.9888,"h":150.8099,"l":149.47,"n":643,"o":150.8099,"t":"2026-10-23T15:00:00Z","v":20047,"vw":150.247907},{"c":149.92,"h":150.76,"l":149.81,"n":477,"o":149.81,"t":"2026-10-23T15:15:00Z","v":20593,"vw":150.286882},{"c":149.89,"h":150.305,"l":149.84,"n":348,"o":150.225,"t":"2026-10-23T15:30:00Z","v":7812,"vw":150.058547},{"c":151.13,"h":151.145,"l":150.11,"n":424,"o":150.11,"t":"2026-10-23T15:45:00Z","v":13436,"vw":150.830345},{"c":150.14,"h":151.02,"l":150.14,"n":632,"o":151.02,"t":"2026-10-23T16:00:00Z","v":15174,"vw":150.724949},{"c":149.605,"h":150.245,"l":149.4,"n":530,"o":150.07,"t":"2026-10-23T16:15:00Z","v":18487,"vw":149.729029},{"c":149.52,"h":149.9,"l":149.35,"n":351,"o":149.47,"t":"2026-10-23T16:30:00Z","v":11584,"vw":149.666101},{"c":148.89,"h":149.6675,"l":148.78,"n":475,"o":149.48,"t":"2026-10-23T16:45:00Z","v":12059,"vw":149.178249},{"c":148.48,"h":148.96,"l":148.48,"n":486,"o":148.9,"t":"2026-10-23T17:00:00Z","v":11461,"vw":148.723715},{"c":148.735,"h":148.9,"l":148.48,"n":344,"o":148.54,"t":"2026-10-23T17:15:00Z","v":8892,"vw":148.69498},{"c":148.8,"h":149.075,"l":148.62,"n":413,"o":148.62,"t":"2026-10-23T17:30:00Z","v":10345,"vw":148.866458},{"c":149.155,"h":149.215,"l":148.74,"n":259,"o":148.74,"t":"2026-10-23T17:45:00Z","v":6530,"vw":149.041651}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3396539969115469,"strike":199.20692006176907,"iv":0.7425571942330321,"gamma":0.005707738313530516,"theta":-0.09737746438721538,"vega":0.07255025614359893,"rho":0.010155268204736573,"breakevenPct":34.45514669885731},{"delta":0.15,"premium":2.015217391304348,"strike":185.2173913043478,"iv":0.6815434782608696,"gamma":0.008256521739130435,"theta":-0.11936956521739131,"vega":0.09634347826086956,"rho":0.015354363685764923,"breakevenPct":25.528885183635932},{"delta":0.2,"premium":2.6330223880597017,"strike":175.33582089552237,"iv":0.6174567164179104,"gamma":0.010992537313432837,"theta":-0.1303320895522388,"vega":0.11558582089552238,"rho":0.020498227932253026,"breakevenPct":19.318053892649992},{"delta":0.25,"premium":3.463333333333334,"strike":170.07291666666666,"iv":0.609905,"gamma":0.012578125,"theta":-0.14657541666666668,"vega":0.13128270833333336,"rho":0.02553062336235653,"breakevenPct":16.346250544735337},{"delta":0.3,"premium":4.387177280550774,"strike":165.75731497418244,"iv":0.6068301204819276,"gamma":0.013872805507745266,"theta":-0.15969776247848538,"vega":0.14337951807228916,"rho":0.030502357696131358,"breakevenPct":14.072268616360986},{"delta":0.35,"premium":5.463590844062947,"strike":162.05293276108728,"iv":0.6116047210300428,"gamma":0.014630472103004291,"theta":-0.171489556509299,"vega":0.15233719599427753,"rho":0.03538223552211207,"breakevenPct":12.310364121316896},{"delta":0.4,"premium":6.613429752066116,"strike":158.53305785123968,"iv":0.6154173553719008,"gamma":0.01517603305785124,"theta":-0.18047644628099174,"vega":0.15900702479338844,"rho":0.040215179218511386,"breakevenPct":10.72138889296757},{"delta":0.45,"premium":7.81866391184573,"strike":155.08953168044076,"iv":0.6156928374655648,"gamma":0.015589256198347107,"theta":-0.18605495867768596,"vega":0.163483608815427,"rho":0.04501107682827863,"breakevenPct":9.220740566716835},{"delta":0.5,"premium":9.299029754204398,"strike":151.84993531694695,"iv":0.6232601552393273,"gamma":0.015410996119016817,"theta":-0.1896020698576973,"vega":0.16410401034928848,"rho":0.04962587995508827,"breakevenPct":8.041275901680372},{"delta":0.55,"premium":10.833572359843549,"strike":148.60495436766624,"iv":0.6271419817470665,"gamma":0.015188396349413298,"theta":-0.19003754889178617,"vega":0.16289335071707953,"rho":0.054201204217714384,"breakevenPct":6.8945236348159815},{"delta":0.6,"premium":12.430704041720993,"strike":145.34550195567144,"iv":0.6258382007822686,"gamma":0.014927640156453715,"theta":-0.18638696219035203,"vega":0.15937314211212517,"rho":0.05873022759303143,"breakevenPct":5.780031509096196},{"delta":0.65,"premium":14.326098535286286,"strike":142.02396804260985,"iv":0.6266523302263648,"gamma":0.014245272969374168,"theta":-0.17921464713715046,"vega":0.15227416777629826,"rho":0.06305176842228483,"breakevenPct":4.8238856075197845},{"delta":0.7,"premium":16.32108108108108,"strike":138.67567567567568,"iv":0.6239627027027027,"gamma":0.01342918918918919,"theta":-0.16882594594594597,"vega":0.1430118918918919,"rho":0.067305206105071,"breakevenPct":3.9165678366509704},{"delta":0.75,"premium":18.41567567567568,"strike":135.2972972972973,"iv":0.6154491891891892,"gamma":0.012483243243243243,"theta":-0.1540962162162162,"vega":0.13105243243243242,"rho":0.07149117082085542,"breakevenPct":3.0558633454949318},{"delta":0.8,"premium":22.0455223880597,"strike":130.7462686567164,"iv":0.6444761194029851,"gamma":0.010528358208955224,"theta":-0.14310149253731344,"vega":0.11536716417910448,"rho":0.07454230398380501,"breakevenPct":2.4382629109155727},{"delta":0.85,"premium":25.92485380116959,"strike":125.90643274853801,"iv":0.6564134502923977,"gamma":0.008562573099415206,"theta":-0.123306432748538,"vega":0.09601637426900583,"rho":0.07740455851264814,"breakevenPct":1.7942989170377168},{"delta":0.9,"premium":31.384868421052637,"strike":119.57236842105263,"iv":0.6802394736842106,"gamma":0.006263157894736839,"theta":-0.09898355263157892,"vega":0.07243749999999996,"rho":0.07907479979465652,"breakevenPct":1.2082979733198762}],"put":[{"delta":0.1,"premium":1.4146375464684016,"strike":120.06505576208178,"iv":0.6676332713754647,"gamma":0.006324721189591078,"theta":-0.08465799256505577,"vega":0.07243308550185873,"rho":-0.012994604531552432,"breakevenPct":20.451598527965288},{"delta":0.15,"premium":2.4601765799256503,"strike":124.71189591078067,"iv":0.6985812267657993,"gamma":0.008090520446096655,"theta":-0.1173717472118959,"vega":0.09622490706319702,"rho":-0.019657776500008307,"breakevenPct":18.03712960956387},{"delta":0.2,"premium":3.192667706708269,"strike":131.04524180967238,"iv":0.6320898595943838,"gamma":0.01067628705148206,"theta":-0.1264663026521061,"vega":0.11520639625585025,"rho":-0.026112508177017824,"breakevenPct":14.282072942265353},{"delta":0.25,"premium":4.284711388455539,"strike":134.94539781591263,"iv":0.6346639625585024,"gamma":0.012080343213728549,"theta":-0.14425101404056162,"vega":0.13127503900156007,"rho":-0.03279149969872734,"breakevenPct":12.399392291604649},{"delta":0.3,"premium":5.52724039829303,"strike":138.50640113798008,"iv":0.6354714082503556,"gamma":0.013151920341394025,"theta":-0.1569126600284495,"vega":0.1430009957325747,"rho":-0.0395584241397891,"breakevenPct":10.844986262822538},{"delta":0.35,"premium":6.834844384303112,"strike":141.96211096075777,"iv":0.6328175913396482,"gamma":0.014070906630581867,"theta":-0.165731799729364,"vega":0.15229512855209743,"rho":-0.04636385799075566,"breakevenPct":9.404802670742077},{"delta":0.4,"premium":8.198064516129035,"strike":145.32903225806453,"iv":0.6271931612903225,"gamma":0.014859225806451614,"theta":-0.17120658064516128,"vega":0.1594487741935484,"rho":-0.05320321672257589,"breakevenPct":8.061434251660708},{"delta":0.45,"premium":9.649677419354841,"strike":148.55483870967743,"iv":0.6173221935483871,"gamma":0.015439870967741935,"theta":-0.17127109677419355,"vega":0.16286812903225806,"rho":-0.0601036999543179,"breakevenPct":6.871937722287171},{"delta":0.5,"premium":11.317593790426908,"strike":151.78525226390687,"iv":0.6121858990944372,"gamma":0.0157,"theta":-0.17019314359637774,"vega":0.16407865459249676,"rho":-0.06715325827253255,"breakevenPct":5.824371644611352},{"delta":0.55,"premium":13.16339285714286,"strike":155.0206043956044,"iv":0.6109012362637363,"gamma":0.015697115384615382,"theta":-0.1681645604395604,"vega":0.1634732142857143,"rho":-0.07432553143822203,"breakevenPct":4.8927548265485346},{"delta":0.6,"premium":15.39553571428571,"strike":158.45467032967034,"iv":0.6111072802197802,"gamma":0.015216346153846153,"theta":-0.16225796703296702,"vega":0.15900892857142856,"rho":-0.08178380681525231,"breakevenPct":4.086933314079577},{"delta":0.65,"premium":18.002362204724406,"strike":162.16535433070865,"iv":0.6150110236220472,"gamma":0.014480314960629922,"theta":-0.15505275590551182,"vega":0.15249606299212598,"rho":-0.0895110066136824,"breakevenPct":3.3468592229665455},{"delta":0.7,"premium":20.914465408805025,"strike":166.1006289308176,"iv":0.6176006289308176,"gamma":0.013535849056603775,"theta":-0.1445213836477988,"vega":0.1432540880503145,"rho":-0.09745907758752012,"breakevenPct":2.660880612776925},{"delta":0.75,"premium":23.823712948517937,"strike":170.0312012480499,"iv":0.6089327613104524,"gamma":0.012590639625585024,"theta":-0.12811840873634947,"vega":0.13127145085803432,"rho":-0.10540958120000395,"breakevenPct":1.9761400559605993},{"delta":0.8,"premium":26.787831513260535,"strike":173.93135725429016,"iv":0.5880279251170046,"gamma":0.011420592823712947,"theta":-0.10541950078003118,"vega":0.11520280811232447,"rho":-0.11339322133538769,"breakevenPct":1.3485798390736865},{"delta":0.85,"premium":31.263689095127607,"strike":179.21113689095128,"iv":0.5823,"gamma":0.009668213457076568,"theta":-0.08294501160092808,"vega":0.09614524361948956,"rho":-0.12252218015405221,"breakevenPct":0.8095955242374209},{"delta":0.9,"premium":39.855411255411255,"strike":188.46320346320346,"iv":0.6089735930735931,"gamma":0.006999567099567099,"theta":-0.059919047619047615,"vega":0.07238831168831168,"rho":-0.13477874104042756,"breakevenPct":0.36687190654540536}]},"raw":{"call":[{"delta":0.1,"premium":1.3396539969115469,"strike":199.20692006176907,"iv":0.7425571942330321,"gamma":0.005707738313530516,"theta":-0.09737746438721538,"vega":0.07255025614359893,"rho":0.010155268204736573,"breakevenPct":34.45514669885731},{"delta":0.15,"premium":2.015217391304348,"strike":185.2173913043478,"iv":0.6815434782608696,"gamma":0.008256521739130435,"theta":-0.11936956521739131,"vega":0.09634347826086956,"rho":0.015354363685764923,"breakevenPct":25.528885183635932},{"delta":0.2,"premium":2.6330223880597017,"strike":175.33582089552237,"iv":0.6174567164179104,"gamma":0.010992537313432837,"theta":-0.1303320895522388,"vega":0.11558582089552238,"rho":0.020498227932253026,"breakevenPct":19.318053892649992},{"delta":0.25,"premium":3.463333333333334,"strike":170.07291666666666,"iv":0.609905,"gamma":0.012578125,"theta":-0.14657541666666668,"vega":0.13128270833333336,"rho":0.02553062336235653,"breakevenPct":16.346250544735337},{"delta":0.3,"premium":4.387177280550774,"strike":165.75731497418244,"iv":0.6068301204819276,"gamma":0.013872805507745266,"theta":-0.15969776247848538,"vega":0.14337951807228916,"rho":0.030502357696131358,"breakevenPct":14.072268616360986},{"delta":0.35,"premium":5.463590844062947,"strike":162.05293276108728,"iv":0.6116047210300428,"gamma":0.014630472103004291,"theta":-0.171489556509299,"vega":0.15233719599427753,"rho":0.03538223552211207,"breakevenPct":12.310364121316896},{"delta":0.4,"premium":6.613429752066116,"strike":158.53305785123968,"iv":0.6154173553719008,"gamma":0.01517603305785124,"theta":-0.18047644628099174,"vega":0.15900702479338844,"rho":0.040215179218511386,"breakevenPct":10.72138889296757},{"delta":0.45,"premium":7.81866391184573,"strike":155.08953168044076,"iv":0.6156928374655648,"gamma":0.015589256198347107,"theta":-0.18605495867768596,"vega":0.163483608815427,"rho":0.04501107682827863,"breakevenPct":9.220740566716835},{"delta":0.5,"premium":9.299029754204398,"strike":151.84993531694695,"iv":0.6232601552393273,"gamma":0.015410996119016817,"theta":-0.1896020698576973,"vega":0.16410401034928848,"rho":0.04962587995508827,"breakevenPct":8.041275901680372},{"delta":0.55,"premium":10.833572359843549,"strike":148.60495436766624,"iv":0.6271419817470665,"gamma":0.015188396349413298,"theta":-0.19003754889178617,"vega":0.16289335071707953,"rho":0.054201204217714384,"breakevenPct":6.8945236348159815},{"delta":0.6,"premium":12.430704041720993,"strike":145.34550195567144,"iv":0.6258382007822686,"gamma":0.014927640156453715,"theta":-0.18638696219035203,"vega":0.15937314211212517,"rho":0.05873022759303143,"breakevenPct":5.780031509096196},{"delta":0.65,"premium":14.326098535286286,"strike":142.02396804260985,"iv":0.6266523302263648,"gamma":0.014245272969374168,"theta":-0.17921464713715046,"vega":0.15227416777629826,"rho":0.06305176842228483,"breakevenPct":4.8238856075197845},{"delta":0.7,"premium":16.32108108108108,"strike":138.67567567567568,"iv":0.6239627027027027,"gamma":0.01342918918918919,"theta":-0.16882594594594597,"vega":0.1430118918918919,"rho":0.067305206105071,"breakevenPct":3.9165678366509704},{"delta":0.75,"premium":18.41567567567568,"strike":135.2972972972973,"iv":0.6154491891891892,"gamma":0.012483243243243243,"theta":-0.1540962162162162,"vega":0.13105243243243242,"rho":0.07149117082085542,"breakevenPct":3.0558633454949318},{"delta":0.8,"premium":22.0455223880597,"strike":130.7462686567164,"iv":0.6444761194029851,"gamma":0.010528358208955224,"theta":-0.14310149253731344,"vega":0.11536716417910448,"rho":0.07454230398380501,"breakevenPct":2.4382629109155727},{"delta":0.85,"premium":25.92485380116959,"strike":125.90643274853801,"iv":0.6564134502923977,"gamma":0.008562573099415206,"theta":-0.123306432748538,"vega":0.09601637426900583,"rho":0.07740455851264814,"breakevenPct":1.7942989170377168},{"delta":0.9,"premium":31.384868421052637,"strike":119.57236842105263,"iv":0.6802394736842106,"gamma":0.006263157894736839,"theta":-0.09898355263157892,"vega":0.07243749999999996,"rho":0.07907479979465652,"breakevenPct":1.2082979733198762}],"put":[{"delta":0.1,"premium":1.4146375464684016,"strike":120.06505576208178,"iv":0.6676332713754647,"gamma":0.006324721189591078,"theta":-0.08465799256505577,"vega":0.07243308550185873,"rho":-0.012994604531552432,"breakevenPct":20.451598527965288},{"delta":0.15,"premium":2.4601765799256503,"strike":124.71189591078067,"iv":0.6985812267657993,"gamma":0.008090520446096655,"theta":-0.1173717472118959,"vega":0.09622490706319702,"rho":-0.019657776500008307,"breakevenPct":18.03712960956387},{"delta":0.2,"premium":3.192667706708269,"strike":131.04524180967238,"iv":0.6320898595943838,"gamma":0.01067628705148206,"theta":-0.1264663026521061,"vega":0.11520639625585025,"rho":-0.026112508177017824,"breakevenPct":14.282072942265353},{"delta":0.25,"premium":4.284711388455539,"strike":134.94539781591263,"iv":0.6346639625585024,"gamma":0.012080343213728549,"theta":-0.14425101404056162,"vega":0.13127503900156007,"rho":-0.03279149969872734,"breakevenPct":12.399392291604649},{"delta":0.3,"premium":5.52724039829303,"strike":138.50640113798008,"iv":0.6354714082503556,"gamma":0.013151920341394025,"theta":-0.1569126600284495,"vega":0.1430009957325747,"rho":-0.0395584241397891,"breakevenPct":10.844986262822538},{"delta":0.35,"premium":6.834844384303112,"strike":141.96211096075777,"iv":0.6328175913396482,"gamma":0.014070906630581867,"theta":-0.165731799729364,"vega":0.15229512855209743,"rho":-0.04636385799075566,"breakevenPct":9.404802670742077},{"delta":0.4,"premium":8.198064516129035,"strike":145.32903225806453,"iv":0.6271931612903225,"gamma":0.014859225806451614,"theta":-0.17120658064516128,"vega":0.1594487741935484,"rho":-0.05320321672257589,"breakevenPct":8.061434251660708},{"delta":0.45,"premium":9.649677419354841,"strike":148.55483870967743,"iv":0.6173221935483871,"gamma":0.015439870967741935,"theta":-0.17127109677419355,"vega":0.16286812903225806,"rho":-0.0601036999543179,"breakevenPct":6.871937722287171},{"delta":0.5,"premium":11.317593790426908,"strike":151.78525226390687,"iv":0.6121858990944372,"gamma":0.0157,"theta":-0.17019314359637774,"vega":0.16407865459249676,"rho":-0.06715325827253255,"breakevenPct":5.824371644611352},{"delta":0.55,"premium":13.16339285714286,"strike":155.0206043956044,"iv":0.6109012362637363,"gamma":0.015697115384615382,"theta":-0.1681645604395604,"vega":0.1634732142857143,"rho":-0.07432553143822203,"breakevenPct":4.8927548265485346},{"delta":0.6,"premium":15.39553571428571,"strike":158.45467032967034,"iv":0.6111072802197802,"gamma":0.015216346153846153,"theta":-0.16225796703296702,"vega":0.15900892857142856,"rho":-0.08178380681525231,"breakevenPct":4.086933314079577},{"delta":0.65,"premium":18.002362204724406,"strike":162.16535433070865,"iv":0.6150110236220472,"gamma":0.014480314960629922,"theta":-0.15505275590551182,"vega":0.15249606299212598,"rho":-0.0895110066136824,"breakevenPct":3.3468592229665455},{"delta":0.7,"premium":20.914465408805025,"strike":166.1006289308176,"iv":0.6176006289308176,"gamma":0.013535849056603775,"theta":-0.1445213836477988,"vega":0.1432540880503145,"rho":-0.09745907758752012,"breakevenPct":2.660880612776925},{"delta":0.75,"premium":23.823712948517937,"strike":170.0312012480499,"iv":0.6089327613104524,"gamma":0.012590639625585024,"theta":-0.12811840873634947,"vega":0.13127145085803432,"rho":-0.10540958120000395,"breakevenPct":1.9761400559605993},{"delta":0.8,"premium":26.787831513260535,"strike":173.93135725429016,"iv":0.5880279251170046,"gamma":0.011420592823712947,"theta":-0.10541950078003118,"vega":0.11520280811232447,"rho":-0.11339322133538769,"breakevenPct":1.3485798390736865},{"delta":0.85,"premium":31.263689095127607,"strike":179.21113689095128,"iv":0.5823,"gamma":0.009668213457076568,"theta":-0.08294501160092808,"vega":0.09614524361948956,"rho":-0.12252218015405221,"breakevenPct":0.8095955242374209},{"delta":0.9,"premium":39.855411255411255,"strike":188.46320346320346,"iv":0.6089735930735931,"gamma":0.006999567099567099,"theta":-0.059919047619047615,"vega":0.07238831168831168,"rho":-0.13477874104042756,"breakevenPct":0.36687190654540536}]}},"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"}}