{"symbol":"A","url":"https://intraalpha.com/companies/A","capturedAt":"2026-10-23T06:40:42.107Z","state":"ready","quote":{"symbol":"A","last_price":173.89,"prev_close":177.75,"regular_close":173.89,"change":-3.86,"change_pct":-2.1716,"regular_change":-3.86,"regular_change_pct":-2.1716,"extended_change":0,"extended_change_pct":0,"bid":172.15,"ask":174.86,"bid_size":100,"ask_size":100,"volume":2654838,"vwap":174.533968,"open":177.5,"high":179.1,"low":171.23,"close":173.89,"trade_count":45217,"last_trade_at":"2026-10-22T23:00:00.003925886Z","last_quote_at":"2026-10-22T22:00:47.330355107Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:40:30.877057585-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"A","fetched_at":"2026-10-23T06:40:41.580866+00:00","name":"Agilent Technologies Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Agilent Technologies, Inc. is an American analytical instrumentation development and manufacturing company that offers its products and services to markets worldwide. Its global headquarters is located in Santa Clara, California.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":50119426000,"ebitda":2080000000,"pe_ratio":34.12,"peg_ratio":1.365,"book_value":26.11,"dividend_per_share":1.013,"dividend_yield":0.0059,"eps":5.21,"revenue_ttm":7372000000,"gross_profit_ttm":3955000000,"profit_margin":0.195,"operating_margin_ttm":0.256,"return_on_assets_ttm":0.0863,"return_on_equity_ttm":0.21,"quarterly_earnings_growth":0.085,"quarterly_revenue_growth":0.081,"analyst_target_price":181.05,"analyst_number":4,"beta":1.208,"fifty_two_week_high":179.1,"fifty_two_week_low":107.98,"fifty_day_ma":160.42,"two_hundred_day_ma":135.02,"shares_outstanding":281966000,"forward_pe":23.87,"price_to_sales":6.8,"price_to_book":6.33,"ev_to_revenue":6.62,"ev_to_ebitda":23.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:40:41.580866+00:00"},"optionObservedAt":"2026-10-22T19:56:38.948Z","bars":[{"c":175.25,"h":175.25,"l":175.25,"n":2,"o":175.25,"t":"2026-10-16T08:10:00Z","v":101,"vw":175.25},{"c":175.79,"h":175.79,"l":175.79,"n":2,"o":175.79,"t":"2026-10-16T10:20:00Z","v":128,"vw":175.79},{"c":176.3,"h":176.3,"l":176.3,"n":1,"o":176.3,"t":"2026-10-16T12:55:00Z","v":100,"vw":176.3},{"c":176.02,"h":176.02,"l":176.02,"n":1,"o":176.02,"t":"2026-10-16T13:15:00Z","v":100,"vw":176.02},{"c":176.6,"h":177.16,"l":175,"n":447,"o":175.04,"t":"2026-10-16T13:30:00Z","v":105031,"vw":175.253312},{"c":177.09,"h":177.11,"l":176.35,"n":323,"o":176.595,"t":"2026-10-16T13:35:00Z","v":17874,"vw":176.743681},{"c":176.45,"h":177.47,"l":176.45,"n":558,"o":177.12,"t":"2026-10-16T13:40:00Z","v":28275,"vw":176.888322},{"c":175.235,"h":176.445,"l":175.14,"n":479,"o":176.445,"t":"2026-10-16T13:45:00Z","v":22224,"vw":176.026313},{"c":175.765,"h":176.025,"l":175.01,"n":500,"o":175.245,"t":"2026-10-16T13:50:00Z","v":24110,"vw":175.599795},{"c":175.71,"h":176.06,"l":175.625,"n":355,"o":175.91,"t":"2026-10-16T13:55:00Z","v":13531,"vw":175.836439},{"c":175.355,"h":175.695,"l":175.14,"n":421,"o":175.695,"t":"2026-10-16T14:00:00Z","v":27737,"vw":175.343234},{"c":175.01,"h":175.35,"l":174.77,"n":355,"o":175.33,"t":"2026-10-16T14:05:00Z","v":17156,"vw":175.067516},{"c":174.99,"h":175.08,"l":174.715,"n":358,"o":175.01,"t":"2026-10-16T14:10:00Z","v":13287,"vw":174.877402},{"c":175.31,"h":175.54,"l":174.9,"n":427,"o":174.99,"t":"2026-10-16T14:15:00Z","v":18300,"vw":175.221691},{"c":175.675,"h":175.675,"l":174.95,"n":288,"o":174.95,"t":"2026-10-16T14:20:00Z","v":9018,"vw":175.619418},{"c":175.08,"h":175.8846,"l":174.99,"n":321,"o":175.8846,"t":"2026-10-16T14:25:00Z","v":13353,"vw":175.299666},{"c":175.335,"h":175.49,"l":175.035,"n":306,"o":175.18,"t":"2026-10-16T14:30:00Z","v":15174,"vw":175.250326},{"c":175.175,"h":175.43,"l":175.12,"n":273,"o":175.14,"t":"2026-10-16T14:35:00Z","v":9024,"vw":175.298296},{"c":175.215,"h":175.445,"l":175.06,"n":291,"o":175.06,"t":"2026-10-16T14:40:00Z","v":10918,"vw":175.28235},{"c":175.185,"h":175.44,"l":175.18,"n":169,"o":175.35,"t":"2026-10-16T14:45:00Z","v":6942,"vw":175.293887},{"c":175.61,"h":175.69,"l":175.28,"n":258,"o":175.29,"t":"2026-10-16T14:50:00Z","v":10467,"vw":175.496893},{"c":175.45,"h":175.635,"l":175.22,"n":254,"o":175.45,"t":"2026-10-16T14:55:00Z","v":8172,"vw":175.380015},{"c":175.2,"h":175.22,"l":174.8775,"n":325,"o":175.18,"t":"2026-10-16T15:00:00Z","v":11181,"vw":175.077372},{"c":174.5989,"h":175.14,"l":174.535,"n":321,"o":175.14,"t":"2026-10-16T15:05:00Z","v":13334,"vw":174.904237},{"c":174.5,"h":174.825,"l":174.49,"n":354,"o":174.57,"t":"2026-10-16T15:10:00Z","v":11762,"vw":174.639658},{"c":174.375,"h":174.44,"l":174.25,"n":222,"o":174.4,"t":"2026-10-16T15:15:00Z","v":7870,"vw":174.355276},{"c":174.255,"h":174.335,"l":174,"n":359,"o":174.325,"t":"2026-10-16T15:20:00Z","v":14991,"vw":174.134654},{"c":173.69,"h":174.305,"l":173.69,"n":283,"o":174.305,"t":"2026-10-16T15:25:00Z","v":10437,"vw":173.864922},{"c":173.865,"h":173.88,"l":173.47,"n":312,"o":173.59,"t":"2026-10-16T15:30:00Z","v":8664,"vw":173.729418},{"c":173.985,"h":174.075,"l":173.66,"n":263,"o":173.82,"t":"2026-10-16T15:35:00Z","v":8750,"vw":173.822585},{"c":173.605,"h":174.06,"l":173.605,"n":272,"o":173.985,"t":"2026-10-16T15:40:00Z","v":7765,"vw":173.829553},{"c":173.7575,"h":173.78,"l":173.72,"n":207,"o":173.72,"t":"2026-10-16T15:45:00Z","v":4340,"vw":173.757151},{"c":173.71,"h":173.86,"l":173.65,"n":261,"o":173.77,"t":"2026-10-16T15:50:00Z","v":10262,"vw":173.740627},{"c":173.53,"h":173.645,"l":173.35,"n":337,"o":173.51,"t":"2026-10-16T15:55:00Z","v":11422,"vw":173.462464},{"c":173.62,"h":173.7,"l":173.45,"n":235,"o":173.4555,"t":"2026-10-16T16:00:00Z","v":8413,"vw":173.554379},{"c":173.56,"h":173.69,"l":173.43,"n":235,"o":173.62,"t":"2026-10-16T16:05:00Z","v":8220,"vw":173.584792},{"c":173.41,"h":173.62,"l":173.395,"n":221,"o":173.62,"t":"2026-10-16T16:10:00Z","v":7282,"vw":173.444032},{"c":173.615,"h":173.615,"l":173.405,"n":239,"o":173.49,"t":"2026-10-16T16:15:00Z","v":6178,"vw":173.481759},{"c":173.595,"h":173.7,"l":173.58,"n":183,"o":173.67,"t":"2026-10-16T16:20:00Z","v":4970,"vw":173.646918},{"c":173.62,"h":173.67,"l":173.48,"n":181,"o":173.48,"t":"2026-10-16T16:25:00Z","v":9830,"vw":173.62119},{"c":173.53,"h":173.65,"l":173.46,"n":247,"o":173.595,"t":"2026-10-16T16:30:00Z","v":7321,"vw":173.559371},{"c":173.39,"h":173.51,"l":173.285,"n":226,"o":173.51,"t":"2026-10-16T16:35:00Z","v":5003,"vw":173.414392},{"c":173.76,"h":173.82,"l":173.47,"n":225,"o":173.47,"t":"2026-10-16T16:40:00Z","v":6295,"vw":173.676992},{"c":173.54,"h":173.755,"l":173.52,"n":207,"o":173.755,"t":"2026-10-16T16:45:00Z","v":5880,"vw":173.676921},{"c":173.665,"h":173.77,"l":173.49,"n":267,"o":173.49,"t":"2026-10-16T16:50:00Z","v":8488,"vw":173.642577},{"c":173.67,"h":173.92,"l":173.645,"n":325,"o":173.645,"t":"2026-10-16T16:55:00Z","v":10598,"vw":173.80501},{"c":173.71,"h":173.74,"l":173.43,"n":264,"o":173.59,"t":"2026-10-16T17:00:00Z","v":8215,"vw":173.627887},{"c":173.325,"h":173.71,"l":173.1734,"n":285,"o":173.71,"t":"2026-10-16T17:05:00Z","v":11068,"vw":173.400169},{"c":173.335,"h":173.35,"l":173.31,"n":177,"o":173.33,"t":"2026-10-16T17:10:00Z","v":5566,"vw":173.326214},{"c":172.87,"h":173.335,"l":172.855,"n":433,"o":173.335,"t":"2026-10-16T17:15:00Z","v":17766,"vw":173.154588},{"c":172.63,"h":172.995,"l":172.54,"n":360,"o":172.87,"t":"2026-10-16T17:20:00Z","v":19994,"vw":172.711857},{"c":172.64,"h":172.765,"l":172.5,"n":280,"o":172.625,"t":"2026-10-16T17:25:00Z","v":9867,"vw":172.652746},{"c":172.88,"h":172.97,"l":172.68,"n":325,"o":172.68,"t":"2026-10-16T17:30:00Z","v":9885,"vw":172.817863},{"c":172.575,"h":172.9325,"l":172.55,"n":309,"o":172.9325,"t":"2026-10-16T17:35:00Z","v":8151,"vw":172.717883},{"c":172.68,"h":172.93,"l":172.5,"n":260,"o":172.51,"t":"2026-10-16T17:40:00Z","v":5164,"vw":172.671052},{"c":173.09,"h":173.105,"l":172.7,"n":204,"o":172.7,"t":"2026-10-16T17:45:00Z","v":6714,"vw":172.818889},{"c":172.675,"h":172.97,"l":172.59,"n":235,"o":172.95,"t":"2026-10-16T17:50:00Z","v":8120,"vw":172.827572},{"c":172.3225,"h":172.68,"l":172.1943,"n":335,"o":172.68,"t":"2026-10-16T17:55:00Z","v":9731,"vw":172.296318},{"c":172.49,"h":172.555,"l":172.23,"n":376,"o":172.31,"t":"2026-10-16T18:00:00Z","v":15142,"vw":172.466794},{"c":172.68,"h":172.71,"l":172.45,"n":311,"o":172.47,"t":"2026-10-16T18:05:00Z","v":8380,"vw":172.607004},{"c":172.97,"h":172.995,"l":172.71,"n":368,"o":172.71,"t":"2026-10-16T18:10:00Z","v":10156,"vw":172.848471},{"c":172.665,"h":173.01,"l":172.58,"n":370,"o":172.97,"t":"2026-10-16T18:15:00Z","v":10838,"vw":172.733979},{"c":172.68,"h":172.72,"l":172.48,"n":320,"o":172.6,"t":"2026-10-16T18:20:00Z","v":7684,"vw":172.587899},{"c":172.515,"h":172.65,"l":172.3308,"n":359,"o":172.65,"t":"2026-10-16T18:25:00Z","v":14546,"vw":172.488311},{"c":172.59,"h":172.68,"l":172.43,"n":355,"o":172.5025,"t":"2026-10-16T18:30:00Z","v":10901,"vw":172.500908},{"c":172.75,"h":172.825,"l":172.605,"n":279,"o":172.605,"t":"2026-10-16T18:35:00Z","v":7403,"vw":172.68939},{"c":172.5275,"h":172.66,"l":172.49,"n":247,"o":172.66,"t":"2026-10-16T18:40:00Z","v":8185,"vw":172.559573},{"c":172.72,"h":172.76,"l":172.51,"n":370,"o":172.525,"t":"2026-10-16T18:45:00Z","v":17805,"vw":172.630642},{"c":172.565,"h":172.705,"l":172.51,"n":322,"o":172.705,"t":"2026-10-16T18:50:00Z","v":12763,"vw":172.587777},{"c":172.58,"h":172.5825,"l":172.45,"n":392,"o":172.5825,"t":"2026-10-16T18:55:00Z","v":10529,"vw":172.501253},{"c":172.46,"h":172.715,"l":172.44,"n":514,"o":172.555,"t":"2026-10-16T19:00:00Z","v":24129,"vw":172.545567},{"c":172.47,"h":173.01,"l":172.39,"n":832,"o":172.51,"t":"2026-10-16T19:05:00Z","v":39347,"vw":172.817894},{"c":172.61,"h":172.7,"l":172.38,"n":463,"o":172.47,"t":"2026-10-16T19:10:00Z","v":11147,"vw":172.54366},{"c":172.53,"h":172.7,"l":172.32,"n":386,"o":172.695,"t":"2026-10-16T19:15:00Z","v":11389,"vw":172.539376},{"c":172.4,"h":172.59,"l":172.3,"n":429,"o":172.42,"t":"2026-10-16T19:20:00Z","v":11787,"vw":172.453272},{"c":172.66,"h":172.66,"l":172.16,"n":547,"o":172.3,"t":"2026-10-16T19:25:00Z","v":17501,"vw":172.393065},{"c":172.79,"h":172.79,"l":172.53,"n":568,"o":172.61,"t":"2026-10-16T19:30:00Z","v":18604,"vw":172.668823},{"c":172.69,"h":172.845,"l":172.585,"n":529,"o":172.8,"t":"2026-10-16T19:35:00Z","v":20083,"vw":172.684299},{"c":172.59,"h":172.7099,"l":172.48,"n":583,"o":172.65,"t":"2026-10-16T19:40:00Z","v":25189,"vw":172.593302},{"c":172.71,"h":173.05,"l":172.62,"n":876,"o":172.69,"t":"2026-10-16T19:45:00Z","v":38642,"vw":172.860206},{"c":173.04,"h":173.06,"l":172.74,"n":1147,"o":172.8,"t":"2026-10-16T19:50:00Z","v":54900,"vw":172.940331},{"c":172.96,"h":173.19,"l":172.72,"n":3517,"o":173.07,"t":"2026-10-16T19:55:00Z","v":187296,"vw":172.91981},{"c":172.97,"h":172.97,"l":172.97,"n":69,"o":172.97,"t":"2026-10-16T20:00:00Z","v":1578877,"vw":172.97},{"c":174.27,"h":175,"l":173.69,"n":411,"o":173.82,"t":"2026-10-19T13:30:00Z","v":32615,"vw":174.204347},{"c":173.82,"h":174.56,"l":173.465,"n":256,"o":174.32,"t":"2026-10-19T13:35:00Z","v":13443,"vw":173.937608},{"c":172.855,"h":173.9274,"l":172.825,"n":245,"o":173.9274,"t":"2026-10-19T13:40:00Z","v":10752,"vw":173.261342},{"c":172.5,"h":173.36,"l":172.025,"n":335,"o":173.16,"t":"2026-10-19T13:45:00Z","v":13567,"vw":172.674256},{"c":172.35,"h":172.86,"l":172.27,"n":318,"o":172.565,"t":"2026-10-19T13:50:00Z","v":9584,"vw":172.608253},{"c":172.455,"h":172.72,"l":172.235,"n":210,"o":172.71,"t":"2026-10-19T13:55:00Z","v":7498,"vw":172.420038},{"c":172.06,"h":172.485,"l":171.71,"n":429,"o":172.455,"t":"2026-10-19T14:00:00Z","v":15939,"vw":172.135121},{"c":172.405,"h":172.47,"l":171.98,"n":390,"o":172.26,"t":"2026-10-19T14:05:00Z","v":10874,"vw":172.263409},{"c":173.48,"h":173.67,"l":172.53,"n":645,"o":172.53,"t":"2026-10-19T14:10:00Z","v":30983,"vw":173.359121},{"c":173.275,"h":173.48,"l":173.02,"n":388,"o":173.48,"t":"2026-10-19T14:15:00Z","v":15207,"vw":173.249429},{"c":173.035,"h":173.265,"l":172.78,"n":345,"o":173.205,"t":"2026-10-19T14:20:00Z","v":12037,"vw":173.048407},{"c":172.775,"h":173.075,"l":172.34,"n":571,"o":173.04,"t":"2026-10-19T14:25:00Z","v":19179,"vw":172.620499},{"c":172.61,"h":173,"l":172.545,"n":737,"o":172.76,"t":"2026-10-19T14:30:00Z","v":44162,"vw":172.768495},{"c":172.805,"h":172.88,"l":172.57,"n":254,"o":172.57,"t":"2026-10-19T14:35:00Z","v":8415,"vw":172.769931},{"c":172.7,"h":172.79,"l":172.44,"n":369,"o":172.79,"t":"2026-10-19T14:40:00Z","v":14026,"vw":172.591911},{"c":172.47,"h":172.68,"l":172.39,"n":521,"o":172.68,"t":"2026-10-19T14:45:00Z","v":25395,"vw":172.552121},{"c":172.22,"h":172.49,"l":172.05,"n":364,"o":172.44,"t":"2026-10-19T14:50:00Z","v":12730,"vw":172.264621},{"c":172.175,"h":172.19,"l":171.95,"n":436,"o":172.075,"t":"2026-10-19T14:55:00Z","v":18209,"vw":172.075024},{"c":172.06,"h":172.3,"l":171.83,"n":438,"o":172.23,"t":"2026-10-19T15:00:00Z","v":20813,"vw":172.032585},{"c":171.83,"h":172.06,"l":171.77,"n":319,"o":172.06,"t":"2026-10-19T15:05:00Z","v":8763,"vw":171.895429},{"c":171.73,"h":172.035,"l":171.73,"n":407,"o":171.86,"t":"2026-10-19T15:10:00Z","v":17138,"vw":171.869857},{"c":171.675,"h":172.27,"l":171.5,"n":496,"o":171.83,"t":"2026-10-19T15:15:00Z","v":20392,"vw":171.989886},{"c":171.66,"h":171.84,"l":171.66,"n":464,"o":171.695,"t":"2026-10-19T15:20:00Z","v":12907,"vw":171.763906},{"c":171.775,"h":171.79,"l":171.54,"n":302,"o":171.56,"t":"2026-10-19T15:25:00Z","v":9540,"vw":171.711213},{"c":171.56,"h":171.89,"l":171.56,"n":279,"o":171.77,"t":"2026-10-19T15:30:00Z","v":7692,"vw":171.759746},{"c":171.6125,"h":171.93,"l":171.56,"n":342,"o":171.79,"t":"2026-10-19T15:35:00Z","v":13822,"vw":171.742362},{"c":171.665,"h":171.74,"l":171.54,"n":270,"o":171.625,"t":"2026-10-19T15:40:00Z","v":7526,"vw":171.662054},{"c":171.545,"h":171.635,"l":171.465,"n":256,"o":171.59,"t":"2026-10-19T15:45:00Z","v":6186,"vw":171.547588},{"c":171.26,"h":171.53,"l":171.24,"n":288,"o":171.53,"t":"2026-10-19T15:50:00Z","v":6632,"vw":171.306694},{"c":171.085,"h":171.32,"l":170.9,"n":447,"o":171.32,"t":"2026-10-19T15:55:00Z","v":57325,"vw":171.233434},{"c":171.22,"h":171.35,"l":170.9,"n":415,"o":171.035,"t":"2026-10-19T16:00:00Z","v":11877,"vw":171.171703},{"c":171.23,"h":171.27,"l":170.97,"n":249,"o":171.2175,"t":"2026-10-19T16:05:00Z","v":6387,"vw":171.177709},{"c":171.43,"h":171.43,"l":171.2224,"n":234,"o":171.27,"t":"2026-10-19T16:10:00Z","v":9418,"vw":171.29313},{"c":171.01,"h":171.48,"l":171,"n":271,"o":171.48,"t":"2026-10-19T16:15:00Z","v":7783,"vw":171.345915},{"c":171.05,"h":171.1,"l":170.91,"n":197,"o":170.94,"t":"2026-10-19T16:20:00Z","v":5603,"vw":171.000855},{"c":171.295,"h":171.32,"l":171.06,"n":262,"o":171.17,"t":"2026-10-19T16:25:00Z","v":6815,"vw":171.206821},{"c":171.43,"h":171.43,"l":171.26,"n":212,"o":171.26,"t":"2026-10-19T16:30:00Z","v":4946,"vw":171.327291},{"c":171.37,"h":171.41,"l":171.36,"n":139,"o":171.395,"t":"2026-10-19T16:35:00Z","v":2037,"vw":171.39684},{"c":171.35,"h":171.37,"l":171.24,"n":152,"o":171.37,"t":"2026-10-19T16:40:00Z","v":3654,"vw":171.323068},{"c":171.17,"h":171.37,"l":171.17,"n":289,"o":171.32,"t":"2026-10-19T16:45:00Z","v":8554,"vw":171.288234},{"c":171.13,"h":171.34,"l":171.13,"n":253,"o":171.17,"t":"2026-10-19T16:50:00Z","v":6486,"vw":171.188567},{"c":171.145,"h":171.145,"l":171.105,"n":153,"o":171.12,"t":"2026-10-19T16:55:00Z","v":5288,"vw":171.111172},{"c":171.285,"h":171.34,"l":171.2,"n":254,"o":171.2,"t":"2026-10-19T17:00:00Z","v":5139,"vw":171.272937},{"c":171.335,"h":171.38,"l":171.295,"n":163,"o":171.295,"t":"2026-10-19T17:05:00Z","v":3924,"vw":171.339616},{"c":171.055,"h":171.41,"l":171.055,"n":341,"o":171.41,"t":"2026-10-19T17:10:00Z","v":11119,"vw":171.232473},{"c":171.005,"h":171.11,"l":170.95,"n":259,"o":171.055,"t":"2026-10-19T17:15:00Z","v":8798,"vw":171.028629},{"c":171.085,"h":171.25,"l":171.03,"n":315,"o":171.11,"t":"2026-10-19T17:20:00Z","v":10313,"vw":171.138318},{"c":171.29,"h":171.4,"l":171.07,"n":634,"o":171.085,"t":"2026-10-19T17:25:00Z","v":27812,"vw":171.19036},{"c":171.205,"h":171.32,"l":171.18,"n":102,"o":171.32,"t":"2026-10-19T17:30:00Z","v":2659,"vw":171.251923},{"c":171.15,"h":171.21,"l":171.125,"n":212,"o":171.15,"t":"2026-10-19T17:35:00Z","v":7362,"vw":171.155806},{"c":171.43,"h":171.43,"l":171.22,"n":413,"o":171.22,"t":"2026-10-19T17:40:00Z","v":10709,"vw":171.306776},{"c":171.51,"h":171.6457,"l":171.3501,"n":362,"o":171.395,"t":"2026-10-19T17:45:00Z","v":13739,"vw":171.457051},{"c":171.425,"h":171.505,"l":171.335,"n":268,"o":171.46,"t":"2026-10-19T17:50:00Z","v":5732,"vw":171.426194},{"c":171.37,"h":171.55,"l":171.31,"n":468,"o":171.425,"t":"2026-10-19T17:55:00Z","v":18511,"vw":171.460329},{"c":171.32,"h":171.47,"l":171.145,"n":449,"o":171.45,"t":"2026-10-19T18:00:00Z","v":18078,"vw":171.337504},{"c":171.225,"h":171.44,"l":171.225,"n":274,"o":171.36,"t":"2026-10-19T18:05:00Z","v":7557,"vw":171.355037},{"c":171.32,"h":171.42,"l":171.2,"n":316,"o":171.23,"t":"2026-10-19T18:10:00Z","v":7312,"vw":171.295532},{"c":171.49,"h":171.59,"l":171.39,"n":365,"o":171.39,"t":"2026-10-19T18:15:00Z","v":10764,"vw":171.519361},{"c":170.995,"h":171.515,"l":170.935,"n":516,"o":171.515,"t":"2026-10-19T18:20:00Z","v":21853,"vw":171.069756},{"c":170.845,"h":171.05,"l":170.815,"n":312,"o":171.02,"t":"2026-10-19T18:25:00Z","v":8084,"vw":170.919935},{"c":170.685,"h":170.91,"l":170.65,"n":380,"o":170.805,"t":"2026-10-19T18:30:00Z","v":10060,"vw":170.780513},{"c":170.71,"h":170.75,"l":170.63,"n":184,"o":170.66,"t":"2026-10-19T18:35:00Z","v":6990,"vw":170.676404},{"c":170.76,"h":170.915,"l":170.665,"n":365,"o":170.665,"t":"2026-10-19T18:40:00Z","v":9091,"vw":170.776694},{"c":170.88,"h":170.96,"l":170.76,"n":318,"o":170.76,"t":"2026-10-19T18:45:00Z","v":8007,"vw":170.848976},{"c":170.64,"h":170.93,"l":170.63,"n":420,"o":170.88,"t":"2026-10-19T18:50:00Z","v":11583,"vw":170.803013},{"c":170.92,"h":170.94,"l":170.635,"n":297,"o":170.635,"t":"2026-10-19T18:55:00Z","v":9796,"vw":170.76386},{"c":170.715,"h":170.96,"l":170.695,"n":444,"o":170.92,"t":"2026-10-19T19:00:00Z","v":13951,"vw":170.812926},{"c":170.79,"h":170.86,"l":170.745,"n":372,"o":170.745,"t":"2026-10-19T19:05:00Z","v":11033,"vw":170.795072},{"c":170.68,"h":170.88,"l":170.56,"n":683,"o":170.77,"t":"2026-10-19T19:10:00Z","v":31145,"vw":170.71685},{"c":170.71,"h":170.76,"l":170.37,"n":814,"o":170.68,"t":"2026-10-19T19:15:00Z","v":35277,"vw":170.583009},{"c":170.4,"h":170.71,"l":170.28,"n":621,"o":170.71,"t":"2026-10-19T19:20:00Z","v":22881,"vw":170.49682},{"c":170.78,"h":170.87,"l":170.29,"n":806,"o":170.38,"t":"2026-10-19T19:25:00Z","v":39708,"vw":170.575975},{"c":171.095,"h":171.26,"l":170.84,"n":1026,"o":170.8657,"t":"2026-10-19T19:30:00Z","v":60118,"vw":171.063414},{"c":170.865,"h":171.1299,"l":170.82,"n":603,"o":171.02,"t":"2026-10-19T19:35:00Z","v":19131,"vw":170.918945},{"c":170.415,"h":170.95,"l":170.415,"n":1166,"o":170.89,"t":"2026-10-19T19:40:00Z","v":56202,"vw":170.714245},{"c":170.48,"h":170.5,"l":170.25,"n":1006,"o":170.415,"t":"2026-10-19T19:45:00Z","v":51089,"vw":170.355873},{"c":169.625,"h":170.54,"l":169.59,"n":1597,"o":170.38,"t":"2026-10-19T19:50:00Z","v":103677,"vw":169.946023},{"c":169.91,"h":169.97,"l":169.6,"n":4634,"o":169.66,"t":"2026-10-19T19:55:00Z","v":302887,"vw":169.82469},{"c":169.9,"h":169.9,"l":169.9,"n":88,"o":169.9,"t":"2026-10-19T20:00:00Z","v":827833,"vw":169.9},{"c":169.95,"h":169.95,"l":169.95,"n":8,"o":169.95,"t":"2026-10-19T20:10:00Z","v":111,"vw":169.95},{"c":169.95,"h":169.95,"l":169.93,"n":2,"o":169.93,"t":"2026-10-19T20:20:00Z","v":200,"vw":169.94},{"c":171.955,"h":172.13,"l":170.94,"n":323,"o":170.94,"t":"2026-10-20T13:30:00Z","v":27062,"vw":171.223361},{"c":171.31,"h":171.79,"l":171.21,"n":323,"o":171.71,"t":"2026-10-20T13:35:00Z","v":18966,"vw":171.434729},{"c":170.85,"h":171.65,"l":170.71,"n":314,"o":171.5411,"t":"2026-10-20T13:40:00Z","v":15148,"vw":171.135559},{"c":170.375,"h":170.97,"l":170.375,"n":946,"o":170.78,"t":"2026-10-20T13:45:00Z","v":48481,"vw":170.759596},{"c":170.58,"h":171.32,"l":170.56,"n":397,"o":170.56,"t":"2026-10-20T13:50:00Z","v":20502,"vw":170.875724},{"c":171.93,"h":171.93,"l":170.46,"n":246,"o":170.54,"t":"2026-10-20T13:55:00Z","v":8467,"vw":171.223327},{"c":170.925,"h":171.77,"l":170.91,"n":378,"o":171.77,"t":"2026-10-20T14:00:00Z","v":88557,"vw":171.259066},{"c":170.985,"h":171.35,"l":170.41,"n":456,"o":170.67,"t":"2026-10-20T14:05:00Z","v":27146,"vw":170.895445},{"c":171.3,"h":171.47,"l":170.8079,"n":561,"o":170.82,"t":"2026-10-20T14:10:00Z","v":23494,"vw":171.2234},{"c":172.26,"h":172.26,"l":171.335,"n":554,"o":171.335,"t":"2026-10-20T14:15:00Z","v":35409,"vw":171.670069},{"c":172.27,"h":172.37,"l":171.83,"n":515,"o":172.19,"t":"2026-10-20T14:20:00Z","v":27789,"vw":172.161723},{"c":172.22,"h":172.22,"l":171.73,"n":526,"o":172.2,"t":"2026-10-20T14:25:00Z","v":20169,"vw":172.010364},{"c":172.3,"h":172.43,"l":172.06,"n":413,"o":172.19,"t":"2026-10-20T14:30:00Z","v":10999,"vw":172.25091},{"c":171.49,"h":172.385,"l":171.49,"n":399,"o":172.38,"t":"2026-10-20T14:35:00Z","v":11934,"vw":171.97962},{"c":171.46,"h":171.905,"l":171.46,"n":391,"o":171.86,"t":"2026-10-20T14:40:00Z","v":13140,"vw":171.817809},{"c":171.98,"h":172.5225,"l":171.49,"n":1256,"o":171.61,"t":"2026-10-20T14:45:00Z","v":65900,"vw":171.904019},{"c":171.82,"h":172.1925,"l":171.75,"n":281,"o":171.77,"t":"2026-10-20T14:50:00Z","v":6769,"vw":171.978121},{"c":172.15,"h":172.29,"l":171.83,"n":423,"o":171.91,"t":"2026-10-20T14:55:00Z","v":16337,"vw":172.095177},{"c":172.385,"h":172.44,"l":171.97,"n":272,"o":171.97,"t":"2026-10-20T15:00:00Z","v":5743,"vw":172.265869},{"c":172.285,"h":172.55,"l":172.22,"n":357,"o":172.385,"t":"2026-10-20T15:05:00Z","v":11746,"vw":172.318187},{"c":171.88,"h":172.61,"l":171.76,"n":448,"o":172.18,"t":"2026-10-20T15:10:00Z","v":14645,"vw":172.352507},{"c":172.35,"h":172.4,"l":171.95,"n":322,"o":172.04,"t":"2026-10-20T15:15:00Z","v":6720,"vw":172.147213},{"c":172.4,"h":172.43,"l":171.9555,"n":260,"o":172.32,"t":"2026-10-20T15:20:00Z","v":10712,"vw":172.168491},{"c":172.2,"h":172.455,"l":172.125,"n":283,"o":172.26,"t":"2026-10-20T15:25:00Z","v":7286,"vw":172.283395},{"c":172.05,"h":172.41,"l":171.71,"n":462,"o":172.185,"t":"2026-10-20T15:30:00Z","v":17599,"vw":172.128012},{"c":172.3,"h":172.3,"l":172.03,"n":208,"o":172.05,"t":"2026-10-20T15:35:00Z","v":3951,"vw":172.169934},{"c":172.5,"h":172.53,"l":172.28,"n":173,"o":172.28,"t":"2026-10-20T15:40:00Z","v":4662,"vw":172.456956},{"c":172.595,"h":172.61,"l":172.41,"n":190,"o":172.57,"t":"2026-10-20T15:45:00Z","v":5902,"vw":172.521739},{"c":172.58,"h":172.695,"l":172.44,"n":255,"o":172.55,"t":"2026-10-20T15:50:00Z","v":9086,"vw":172.543832},{"c":172.32,"h":172.67,"l":172.32,"n":272,"o":172.5725,"t":"2026-10-20T15:55:00Z","v":6836,"vw":172.57484},{"c":172.62,"h":172.73,"l":172.245,"n":222,"o":172.245,"t":"2026-10-20T16:00:00Z","v":9167,"vw":172.475175},{"c":172.865,"h":172.92,"l":172.49,"n":281,"o":172.595,"t":"2026-10-20T16:05:00Z","v":8850,"vw":172.677955},{"c":173.07,"h":173.07,"l":172.68,"n":215,"o":172.83,"t":"2026-10-20T16:10:00Z","v":6134,"vw":172.833528},{"c":172.76,"h":173.23,"l":172.75,"n":242,"o":173.07,"t":"2026-10-20T16:15:00Z","v":5710,"vw":172.925513},{"c":172.9,"h":173.05,"l":172.68,"n":178,"o":172.75,"t":"2026-10-20T16:20:00Z","v":6506,"vw":172.848779},{"c":173.25,"h":173.4699,"l":172.59,"n":313,"o":172.78,"t":"2026-10-20T16:25:00Z","v":9161,"vw":173.063032},{"c":173.31,"h":173.55,"l":173.03,"n":321,"o":173.25,"t":"2026-10-20T16:30:00Z","v":9063,"vw":173.381252},{"c":173.515,"h":173.58,"l":173.25,"n":268,"o":173.27,"t":"2026-10-20T16:35:00Z","v":9170,"vw":173.386118},{"c":173.58,"h":173.74,"l":173.41,"n":218,"o":173.515,"t":"2026-10-20T16:40:00Z","v":6823,"vw":173.527703},{"c":173.42,"h":173.495,"l":173.13,"n":392,"o":173.495,"t":"2026-10-20T16:45:00Z","v":11548,"vw":173.318428},{"c":173.18,"h":173.525,"l":173.18,"n":223,"o":173.42,"t":"2026-10-20T16:50:00Z","v":8782,"vw":173.373791},{"c":173.255,"h":173.38,"l":173.08,"n":208,"o":173.13,"t":"2026-10-20T16:55:00Z","v":6373,"vw":173.247826},{"c":173.54,"h":173.705,"l":173.255,"n":306,"o":173.255,"t":"2026-10-20T17:00:00Z","v":8529,"vw":173.522512},{"c":173.05,"h":173.65,"l":173.05,"n":313,"o":173.65,"t":"2026-10-20T17:05:00Z","v":9445,"vw":173.305396},{"c":173.335,"h":173.44,"l":173.12,"n":202,"o":173.145,"t":"2026-10-20T17:10:00Z","v":10235,"vw":173.227961},{"c":173.26,"h":173.47,"l":173.21,"n":227,"o":173.32,"t":"2026-10-20T17:15:00Z","v":8674,"vw":173.324533},{"c":173.525,"h":173.55,"l":173.27,"n":195,"o":173.27,"t":"2026-10-20T17:20:00Z","v":5567,"vw":173.434069},{"c":173.29,"h":173.53,"l":173.1,"n":294,"o":173.53,"t":"2026-10-20T17:25:00Z","v":13452,"vw":173.379249},{"c":173.59,"h":173.71,"l":173.175,"n":177,"o":173.2,"t":"2026-10-20T17:30:00Z","v":5086,"vw":173.463889},{"c":173.72,"h":173.72,"l":173.54,"n":230,"o":173.665,"t":"2026-10-20T17:35:00Z","v":6895,"vw":173.620474},{"c":173.6,"h":173.77,"l":173.6,"n":192,"o":173.65,"t":"2026-10-20T17:40:00Z","v":7104,"vw":173.699966},{"c":173.6,"h":173.8,"l":173.6,"n":195,"o":173.74,"t":"2026-10-20T17:45:00Z","v":6228,"vw":173.718871},{"c":173.675,"h":173.85,"l":173.53,"n":275,"o":173.59,"t":"2026-10-20T17:50:00Z","v":10843,"vw":173.702254},{"c":173.36,"h":173.81,"l":173.12,"n":509,"o":173.67,"t":"2026-10-20T17:55:00Z","v":20393,"vw":173.442282},{"c":173.59,"h":173.735,"l":173.34,"n":261,"o":173.395,"t":"2026-10-20T18:00:00Z","v":8294,"vw":173.526702},{"c":173.825,"h":173.825,"l":173.36,"n":267,"o":173.62,"t":"2026-10-20T18:05:00Z","v":7931,"vw":173.528157},{"c":173.86,"h":174.16,"l":173.73,"n":340,"o":173.73,"t":"2026-10-20T18:10:00Z","v":9114,"vw":174.004761},{"c":174.225,"h":174.26,"l":173.855,"n":258,"o":173.855,"t":"2026-10-20T18:15:00Z","v":8711,"vw":174.103531},{"c":174.21,"h":174.26,"l":174.04,"n":343,"o":174.225,"t":"2026-10-20T18:20:00Z","v":12186,"vw":174.161348},{"c":174.22,"h":174.355,"l":174.13,"n":305,"o":174.175,"t":"2026-10-20T18:25:00Z","v":10829,"vw":174.210797},{"c":173.99,"h":174.33,"l":173.79,"n":412,"o":174.08,"t":"2026-10-20T18:30:00Z","v":13865,"vw":174.064684},{"c":173.835,"h":174.14,"l":173.73,"n":265,"o":174.02,"t":"2026-10-20T18:35:00Z","v":7999,"vw":173.95582},{"c":173.96,"h":174.05,"l":173.74,"n":271,"o":173.835,"t":"2026-10-20T18:40:00Z","v":10701,"vw":173.897394},{"c":173.89,"h":174.115,"l":173.885,"n":382,"o":174.1,"t":"2026-10-20T18:45:00Z","v":12655,"vw":174.029683},{"c":174.43,"h":174.43,"l":173.86,"n":377,"o":173.86,"t":"2026-10-20T18:50:00Z","v":10533,"vw":174.21534},{"c":174.77,"h":174.78,"l":174.28,"n":440,"o":174.395,"t":"2026-10-20T18:55:00Z","v":21105,"vw":174.516311},{"c":174.45,"h":174.8,"l":174.4,"n":398,"o":174.67,"t":"2026-10-20T19:00:00Z","v":15948,"vw":174.610982},{"c":174.02,"h":174.585,"l":174.02,"n":354,"o":174.54,"t":"2026-10-20T19:05:00Z","v":11657,"vw":174.354753},{"c":173.97,"h":174.31,"l":173.94,"n":410,"o":174.31,"t":"2026-10-20T19:10:00Z","v":11890,"vw":174.052894},{"c":174.03,"h":174.13,"l":173.89,"n":391,"o":174.035,"t":"2026-10-20T19:15:00Z","v":14171,"vw":174.021053},{"c":173.9,"h":174.11,"l":173.835,"n":525,"o":174.04,"t":"2026-10-20T19:20:00Z","v":20421,"vw":173.913562},{"c":172.97,"h":173.98,"l":172.83,"n":1143,"o":173.89,"t":"2026-10-20T19:25:00Z","v":70126,"vw":173.671074},{"c":173.025,"h":173.09,"l":172.81,"n":735,"o":172.975,"t":"2026-10-20T19:30:00Z","v":24636,"vw":172.962325},{"c":173.08,"h":173.21,"l":172.98,"n":594,"o":173.04,"t":"2026-10-20T19:35:00Z","v":18570,"vw":173.089124},{"c":173.215,"h":173.245,"l":173.025,"n":568,"o":173.065,"t":"2026-10-20T19:40:00Z","v":18831,"vw":173.149509},{"c":173.48,"h":173.56,"l":173.14,"n":825,"o":173.24,"t":"2026-10-20T19:45:00Z","v":39569,"vw":173.310596},{"c":173.28,"h":173.66,"l":173.28,"n":1015,"o":173.51,"t":"2026-10-20T19:50:00Z","v":38524,"vw":173.495529},{"c":173.09,"h":173.35,"l":172.91,"n":3780,"o":173.27,"t":"2026-10-20T19:55:00Z","v":177481,"vw":173.077323},{"c":173.64,"h":173.64,"l":173.01,"n":74,"o":173.11,"t":"2026-10-20T20:00:00Z","v":503824,"vw":173.011467},{"c":174.01,"h":174.01,"l":173.83,"n":7,"o":173.83,"t":"2026-10-20T20:05:00Z","v":646,"vw":173.934288},{"c":174,"h":174,"l":174,"n":2,"o":174,"t":"2026-10-20T21:30:00Z","v":250,"vw":174},{"c":172.91,"h":172.91,"l":172.91,"n":2,"o":172.91,"t":"2026-10-21T10:25:00Z","v":144,"vw":172.91},{"c":172.5,"h":172.53,"l":172.5,"n":5,"o":172.53,"t":"2026-10-21T10:35:00Z","v":1063,"vw":172.503301},{"c":172,"h":172.15,"l":171.49,"n":30,"o":171.49,"t":"2026-10-21T11:10:00Z","v":3277,"vw":172.036242},{"c":169.72,"h":169.75,"l":169.72,"n":18,"o":169.75,"t":"2026-10-21T11:35:00Z","v":545,"vw":169.732295},{"c":170,"h":170,"l":170,"n":3,"o":170,"t":"2026-10-21T11:45:00Z","v":816,"vw":170},{"c":170.97,"h":170.97,"l":170.97,"n":5,"o":170.97,"t":"2026-10-21T11:50:00Z","v":191,"vw":170.97},{"c":171.45,"h":171.45,"l":171.45,"n":2,"o":171.45,"t":"2026-10-21T13:15:00Z","v":158,"vw":171.45},{"c":173.6673,"h":175.6,"l":170.73,"n":833,"o":170.73,"t":"2026-10-21T13:30:00Z","v":85589,"vw":173.260585},{"c":175.09,"h":175.61,"l":173.61,"n":454,"o":174.45,"t":"2026-10-21T13:35:00Z","v":30163,"vw":174.291845},{"c":177.155,"h":177.16,"l":175.0503,"n":390,"o":175.0503,"t":"2026-10-21T13:40:00Z","v":17447,"vw":176.159953},{"c":176.92,"h":177.64,"l":176.3575,"n":650,"o":177.47,"t":"2026-10-21T13:45:00Z","v":27431,"vw":177.104382},{"c":176.52,"h":177.03,"l":176.49,"n":378,"o":176.66,"t":"2026-10-21T13:50:00Z","v":14277,"vw":176.7598},{"c":177.375,"h":177.38,"l":176.27,"n":488,"o":176.67,"t":"2026-10-21T13:55:00Z","v":25894,"vw":176.821815},{"c":176.355,"h":177.53,"l":176.24,"n":620,"o":177.375,"t":"2026-10-21T14:00:00Z","v":42102,"vw":176.872056},{"c":175.59,"h":176.29,"l":175.2,"n":413,"o":176.24,"t":"2026-10-21T14:05:00Z","v":30687,"vw":175.916634},{"c":176.69,"h":176.69,"l":175.4075,"n":337,"o":175.535,"t":"2026-10-21T14:10:00Z","v":13435,"vw":176.019054},{"c":176.15,"h":177.0999,"l":176.15,"n":345,"o":176.665,"t":"2026-10-21T14:15:00Z","v":21005,"vw":176.844381},{"c":175.89,"h":176.455,"l":175.89,"n":322,"o":176.455,"t":"2026-10-21T14:20:00Z","v":15335,"vw":176.141737},{"c":175.77,"h":176.275,"l":175.66,"n":373,"o":175.84,"t":"2026-10-21T14:25:00Z","v":19393,"vw":175.962169},{"c":176.19,"h":176.5488,"l":175.92,"n":279,"o":176.11,"t":"2026-10-21T14:30:00Z","v":12740,"vw":176.221205},{"c":176.785,"h":176.785,"l":176.11,"n":434,"o":176.19,"t":"2026-10-21T14:35:00Z","v":14960,"vw":176.498857},{"c":176.655,"h":176.995,"l":176.52,"n":395,"o":176.795,"t":"2026-10-21T14:40:00Z","v":55310,"vw":176.773413},{"c":177.105,"h":177.3,"l":176.6,"n":401,"o":176.6225,"t":"2026-10-21T14:45:00Z","v":16634,"vw":176.957764},{"c":177.435,"h":177.45,"l":177.07,"n":383,"o":177.105,"t":"2026-10-21T14:50:00Z","v":22163,"vw":177.267986},{"c":177.44,"h":177.865,"l":177.41,"n":537,"o":177.51,"t":"2026-10-21T14:55:00Z","v":30162,"vw":177.622147},{"c":177.415,"h":177.44,"l":177.11,"n":291,"o":177.44,"t":"2026-10-21T15:00:00Z","v":11424,"vw":177.292204},{"c":177.3,"h":177.4897,"l":177.13,"n":205,"o":177.415,"t":"2026-10-21T15:05:00Z","v":8989,"vw":177.361668},{"c":177.31,"h":177.68,"l":177.11,"n":373,"o":177.36,"t":"2026-10-21T15:10:00Z","v":12521,"vw":177.394829},{"c":177.46,"h":177.78,"l":177.34,"n":271,"o":177.34,"t":"2026-10-21T15:15:00Z","v":11436,"vw":177.654431},{"c":177.47,"h":177.76,"l":177.47,"n":509,"o":177.58,"t":"2026-10-21T15:20:00Z","v":24502,"vw":177.61007},{"c":177.75,"h":177.8,"l":177.43,"n":436,"o":177.44,"t":"2026-10-21T15:25:00Z","v":28797,"vw":177.592025},{"c":177.335,"h":177.75,"l":177.04,"n":475,"o":177.75,"t":"2026-10-21T15:30:00Z","v":29580,"vw":177.504459},{"c":176.97,"h":177.39,"l":176.92,"n":531,"o":177.295,"t":"2026-10-21T15:35:00Z","v":26863,"vw":177.192474},{"c":176.95,"h":177.18,"l":176.91,"n":347,"o":177.03,"t":"2026-10-21T15:40:00Z","v":28300,"vw":177.082067},{"c":177.03,"h":177.215,"l":176.805,"n":414,"o":177.14,"t":"2026-10-21T15:45:00Z","v":15425,"vw":177.040637},{"c":177.275,"h":177.34,"l":176.97,"n":282,"o":176.97,"t":"2026-10-21T15:50:00Z","v":9644,"vw":177.211862},{"c":177.27,"h":177.325,"l":177.01,"n":349,"o":177.295,"t":"2026-10-21T15:55:00Z","v":11470,"vw":177.211107},{"c":177.375,"h":177.45,"l":177.25,"n":421,"o":177.3,"t":"2026-10-21T16:00:00Z","v":14108,"vw":177.326708},{"c":177.53,"h":177.53,"l":177.23,"n":356,"o":177.23,"t":"2026-10-21T16:05:00Z","v":9441,"vw":177.436248},{"c":177.605,"h":177.67,"l":177.47,"n":414,"o":177.49,"t":"2026-10-21T16:10:00Z","v":12712,"vw":177.561187},{"c":177.325,"h":177.67,"l":177.325,"n":306,"o":177.605,"t":"2026-10-21T16:15:00Z","v":8306,"vw":177.474981},{"c":176.8125,"h":177.45,"l":176.805,"n":311,"o":177.35,"t":"2026-10-21T16:20:00Z","v":7490,"vw":177.049418},{"c":177.32,"h":177.51,"l":176.91,"n":528,"o":176.91,"t":"2026-10-21T16:25:00Z","v":45981,"vw":177.02635},{"c":177.52,"h":177.65,"l":177.38,"n":238,"o":177.38,"t":"2026-10-21T16:30:00Z","v":8230,"vw":177.569465},{"c":177.32,"h":177.6,"l":177.32,"n":338,"o":177.56,"t":"2026-10-21T16:35:00Z","v":10987,"vw":177.42897},{"c":177.31,"h":177.39,"l":177.26,"n":471,"o":177.3,"t":"2026-10-21T16:40:00Z","v":15217,"vw":177.326188},{"c":177.55,"h":177.65,"l":177.11,"n":556,"o":177.21,"t":"2026-10-21T16:45:00Z","v":36763,"vw":177.411505},{"c":177.4,"h":177.605,"l":177.4,"n":222,"o":177.605,"t":"2026-10-21T16:50:00Z","v":5142,"vw":177.505548},{"c":177.24,"h":177.58,"l":177.24,"n":314,"o":177.435,"t":"2026-10-21T16:55:00Z","v":13091,"vw":177.321361},{"c":177.08,"h":177.37,"l":176.875,"n":368,"o":177.19,"t":"2026-10-21T17:00:00Z","v":12695,"vw":177.119446},{"c":176.855,"h":177.1,"l":176.765,"n":180,"o":177.1,"t":"2026-10-21T17:05:00Z","v":4452,"vw":176.91584},{"c":177.18,"h":177.3,"l":176.95,"n":252,"o":176.95,"t":"2026-10-21T17:10:00Z","v":6622,"vw":177.241271},{"c":177.3301,"h":177.59,"l":177.16,"n":197,"o":177.175,"t":"2026-10-21T17:15:00Z","v":5345,"vw":177.340996},{"c":177.755,"h":177.775,"l":177.4175,"n":309,"o":177.49,"t":"2026-10-21T17:20:00Z","v":10229,"vw":177.55122},{"c":177.665,"h":177.755,"l":177.58,"n":275,"o":177.755,"t":"2026-10-21T17:25:00Z","v":8947,"vw":177.656526},{"c":177.625,"h":177.85,"l":177.59,"n":377,"o":177.8,"t":"2026-10-21T17:30:00Z","v":13106,"vw":177.716153},{"c":177.635,"h":177.7,"l":177.5,"n":321,"o":177.58,"t":"2026-10-21T17:35:00Z","v":9235,"vw":177.598097},{"c":177.87,"h":177.875,"l":177.56,"n":308,"o":177.635,"t":"2026-10-21T17:40:00Z","v":9525,"vw":177.728433},{"c":177.7,"h":178.02,"l":177.7,"n":525,"o":177.87,"t":"2026-10-21T17:45:00Z","v":18569,"vw":177.895321},{"c":177.525,"h":177.71,"l":177.45,"n":254,"o":177.66,"t":"2026-10-21T17:50:00Z","v":9980,"vw":177.579171},{"c":177.46,"h":177.57,"l":177.34,"n":372,"o":177.54,"t":"2026-10-21T17:55:00Z","v":9806,"vw":177.477088},{"c":177.415,"h":177.46,"l":177.21,"n":398,"o":177.42,"t":"2026-10-21T18:00:00Z","v":11718,"vw":177.330129},{"c":177.5,"h":177.65,"l":177.23,"n":563,"o":177.415,"t":"2026-10-21T18:05:00Z","v":28660,"vw":177.459613},{"c":177.8896,"h":178.2035,"l":177.515,"n":488,"o":177.54,"t":"2026-10-21T18:10:00Z","v":15715,"vw":177.896439},{"c":177.97,"h":177.99,"l":177.82,"n":305,"o":177.94,"t":"2026-10-21T18:15:00Z","v":11347,"vw":177.896344},{"c":177.68,"h":177.98,"l":177.625,"n":387,"o":177.88,"t":"2026-10-21T18:20:00Z","v":14204,"vw":177.860682},{"c":177.77,"h":178,"l":177.37,"n":593,"o":177.58,"t":"2026-10-21T18:25:00Z","v":22710,"vw":177.646185},{"c":178.03,"h":178.21,"l":177.84,"n":361,"o":177.9,"t":"2026-10-21T18:30:00Z","v":15039,"vw":177.979016},{"c":177.74,"h":178.09,"l":177.72,"n":354,"o":178.03,"t":"2026-10-21T18:35:00Z","v":13626,"vw":177.890977},{"c":177.915,"h":178.1799,"l":177.71,"n":773,"o":177.72,"t":"2026-10-21T18:40:00Z","v":33686,"vw":177.989378},{"c":177.75,"h":177.955,"l":177.73,"n":494,"o":177.94,"t":"2026-10-21T18:45:00Z","v":14405,"vw":177.855548},{"c":177.96,"h":177.96,"l":177.67,"n":533,"o":177.73,"t":"2026-10-21T18:50:00Z","v":17497,"vw":177.806289},{"c":177.86,"h":178.14,"l":177.82,"n":806,"o":178.04,"t":"2026-10-21T18:55:00Z","v":31372,"vw":177.999669},{"c":177.66,"h":177.88,"l":177.435,"n":568,"o":177.88,"t":"2026-10-21T19:00:00Z","v":19964,"vw":177.602791},{"c":177.41,"h":177.67,"l":177.2,"n":756,"o":177.67,"t":"2026-10-21T19:05:00Z","v":35222,"vw":177.338819},{"c":177.44,"h":177.44,"l":177.2,"n":432,"o":177.3725,"t":"2026-10-21T19:10:00Z","v":10787,"vw":177.334953},{"c":177.71,"h":177.81,"l":177.475,"n":479,"o":177.475,"t":"2026-10-21T19:15:00Z","v":14259,"vw":177.683075},{"c":177.81,"h":177.81,"l":177.67,"n":447,"o":177.695,"t":"2026-10-21T19:20:00Z","v":11918,"vw":177.726657},{"c":177.94,"h":178.06,"l":177.78,"n":561,"o":177.79,"t":"2026-10-21T19:25:00Z","v":16238,"vw":177.909297},{"c":177.64,"h":177.94,"l":177.585,"n":415,"o":177.925,"t":"2026-10-21T19:30:00Z","v":12212,"vw":177.762849},{"c":177.73,"h":177.9,"l":177.53,"n":696,"o":177.64,"t":"2026-10-21T19:35:00Z","v":18822,"vw":177.713106},{"c":177.77,"h":177.95,"l":177.72,"n":677,"o":177.82,"t":"2026-10-21T19:40:00Z","v":21177,"vw":177.81381},{"c":177.8,"h":177.94,"l":177.67,"n":735,"o":177.78,"t":"2026-10-21T19:45:00Z","v":21750,"vw":177.814087},{"c":177.96,"h":178.2,"l":177.68,"n":1345,"o":177.855,"t":"2026-10-21T19:50:00Z","v":64410,"vw":177.930169},{"c":177.82,"h":178.1575,"l":177.68,"n":3623,"o":178.015,"t":"2026-10-21T19:55:00Z","v":172003,"vw":177.946479},{"c":177.75,"h":177.75,"l":177.75,"n":94,"o":177.75,"t":"2026-10-21T20:00:00Z","v":451504,"vw":177.75},{"c":176.7,"h":176.7,"l":176.7,"n":9,"o":176.7,"t":"2026-10-21T20:05:00Z","v":674,"vw":176.7},{"c":177.11,"h":177.11,"l":177.11,"n":1,"o":177.11,"t":"2026-10-21T21:20:00Z","v":1000,"vw":177.11},{"c":177.1,"h":177.1,"l":177.1,"n":8,"o":177.1,"t":"2026-10-22T08:00:00Z","v":150,"vw":177.1},{"c":177.73,"h":177.73,"l":177.73,"n":3,"o":177.73,"t":"2026-10-22T12:35:00Z","v":150,"vw":177.73},{"c":176.9,"h":176.9,"l":176.9,"n":5,"o":176.9,"t":"2026-10-22T13:25:00Z","v":139,"vw":176.9},{"c":177.395,"h":178.34,"l":177.27,"n":331,"o":177.5,"t":"2026-10-22T13:30:00Z","v":30619,"vw":177.555388},{"c":178.81,"h":179,"l":177.505,"n":659,"o":177.6,"t":"2026-10-22T13:35:00Z","v":103653,"vw":178.37206},{"c":177.27,"h":179.1,"l":177.27,"n":683,"o":178.8,"t":"2026-10-22T13:40:00Z","v":73555,"vw":178.5199},{"c":175.68,"h":177.16,"l":175.14,"n":753,"o":177.16,"t":"2026-10-22T13:45:00Z","v":30233,"vw":176.224086},{"c":175.6,"h":176.43,"l":175.34,"n":674,"o":175.685,"t":"2026-10-22T13:50:00Z","v":38659,"vw":176.018835},{"c":176.07,"h":176.13,"l":175.36,"n":331,"o":175.695,"t":"2026-10-22T13:55:00Z","v":17093,"vw":175.825717},{"c":176.63,"h":176.655,"l":175.8,"n":585,"o":176.075,"t":"2026-10-22T14:00:00Z","v":37537,"vw":176.274955},{"c":175.37,"h":176.54,"l":175.37,"n":502,"o":176.53,"t":"2026-10-22T14:05:00Z","v":28829,"vw":176.00438},{"c":175.625,"h":175.89,"l":175.23,"n":390,"o":175.48,"t":"2026-10-22T14:10:00Z","v":26306,"vw":175.492868},{"c":175.31,"h":175.88,"l":175.18,"n":527,"o":175.4,"t":"2026-10-22T14:15:00Z","v":28385,"vw":175.533628},{"c":174.8,"h":175.69,"l":174.7,"n":849,"o":175.335,"t":"2026-10-22T14:20:00Z","v":34326,"vw":175.132181},{"c":173.575,"h":174.89,"l":173.575,"n":894,"o":174.865,"t":"2026-10-22T14:25:00Z","v":35506,"vw":174.19255},{"c":174.12,"h":174.175,"l":173.36,"n":886,"o":173.54,"t":"2026-10-22T14:30:00Z","v":49650,"vw":173.772639},{"c":174.605,"h":174.81,"l":173.675,"n":885,"o":174.06,"t":"2026-10-22T14:35:00Z","v":45278,"vw":174.028055},{"c":174.765,"h":174.93,"l":174.58,"n":536,"o":174.64,"t":"2026-10-22T14:40:00Z","v":25472,"vw":174.749207},{"c":175.295,"h":175.32,"l":174.75,"n":459,"o":174.77,"t":"2026-10-22T14:45:00Z","v":19978,"vw":175.056073},{"c":175.39,"h":175.72,"l":175.315,"n":449,"o":175.49,"t":"2026-10-22T14:50:00Z","v":17580,"vw":175.557784},{"c":175.74,"h":175.87,"l":175.37,"n":437,"o":175.49,"t":"2026-10-22T14:55:00Z","v":18994,"vw":175.644756},{"c":175.725,"h":175.99,"l":175.505,"n":610,"o":175.81,"t":"2026-10-22T15:00:00Z","v":22127,"vw":175.723791},{"c":175.535,"h":175.91,"l":175.45,"n":433,"o":175.69,"t":"2026-10-22T15:05:00Z","v":16651,"vw":175.734172},{"c":175.51,"h":175.735,"l":175.42,"n":531,"o":175.7,"t":"2026-10-22T15:10:00Z","v":22154,"vw":175.59089},{"c":175.9,"h":175.93,"l":175.425,"n":544,"o":175.425,"t":"2026-10-22T15:15:00Z","v":24167,"vw":175.71367},{"c":175.925,"h":176.33,"l":175.925,"n":466,"o":176,"t":"2026-10-22T15:20:00Z","v":14595,"vw":176.080853},{"c":175.975,"h":176.23,"l":175.9,"n":591,"o":175.92,"t":"2026-10-22T15:25:00Z","v":31483,"vw":176.002386},{"c":174.96,"h":175.96,"l":174.96,"n":682,"o":175.96,"t":"2026-10-22T15:30:00Z","v":35336,"vw":175.747773},{"c":174.865,"h":174.95,"l":174.77,"n":360,"o":174.86,"t":"2026-10-22T15:35:00Z","v":11394,"vw":174.887208},{"c":174.695,"h":175.01,"l":174.625,"n":508,"o":174.865,"t":"2026-10-22T15:40:00Z","v":25286,"vw":174.843369},{"c":174.485,"h":174.66,"l":174.38,"n":304,"o":174.57,"t":"2026-10-22T15:45:00Z","v":9715,"vw":174.505671},{"c":174.1,"h":174.62,"l":174.06,"n":546,"o":174.545,"t":"2026-10-22T15:50:00Z","v":35298,"vw":174.446337},{"c":174.015,"h":174.12,"l":173.92,"n":224,"o":174.065,"t":"2026-10-22T15:55:00Z","v":6262,"vw":174.017616},{"c":174.0151,"h":174.23,"l":173.98,"n":422,"o":174,"t":"2026-10-22T16:00:00Z","v":11692,"vw":174.056795},{"c":174.29,"h":174.29,"l":173.9,"n":390,"o":174.015,"t":"2026-10-22T16:05:00Z","v":12117,"vw":174.128047},{"c":173.9,"h":174.44,"l":173.81,"n":365,"o":174.42,"t":"2026-10-22T16:10:00Z","v":13890,"vw":174.083221},{"c":173.935,"h":174.02,"l":173.85,"n":185,"o":174.02,"t":"2026-10-22T16:15:00Z","v":4184,"vw":173.90675},{"c":173.8,"h":174.14,"l":173.8,"n":253,"o":173.97,"t":"2026-10-22T16:20:00Z","v":7345,"vw":173.954697},{"c":173.87,"h":173.9101,"l":173.69,"n":451,"o":173.81,"t":"2026-10-22T16:25:00Z","v":14451,"vw":173.729401},{"c":173.41,"h":173.9158,"l":173.41,"n":365,"o":173.9,"t":"2026-10-22T16:30:00Z","v":10557,"vw":173.678045},{"c":171.93,"h":173.36,"l":171.615,"n":806,"o":173.35,"t":"2026-10-22T16:35:00Z","v":34837,"vw":172.799325},{"c":171.76,"h":171.79,"l":171.33,"n":494,"o":171.68,"t":"2026-10-22T16:40:00Z","v":17657,"vw":171.554901},{"c":171.52,"h":171.85,"l":171.23,"n":701,"o":171.78,"t":"2026-10-22T16:45:00Z","v":29195,"vw":171.497842},{"c":172.46,"h":172.47,"l":171.24,"n":716,"o":171.52,"t":"2026-10-22T16:50:00Z","v":31264,"vw":171.917411},{"c":172.515,"h":172.86,"l":172.26,"n":981,"o":172.435,"t":"2026-10-22T16:55:00Z","v":57339,"vw":172.656916},{"c":172.28,"h":172.41,"l":171.89,"n":680,"o":172.41,"t":"2026-10-22T17:00:00Z","v":31756,"vw":172.134597},{"c":171.9282,"h":172.49,"l":171.74,"n":604,"o":172.49,"t":"2026-10-22T17:05:00Z","v":25792,"vw":171.9801},{"c":172.03,"h":172.24,"l":171.84,"n":379,"o":172.03,"t":"2026-10-22T17:10:00Z","v":200395,"vw":172.012151},{"c":172.33,"h":172.33,"l":171.85,"n":440,"o":171.86,"t":"2026-10-22T17:15:00Z","v":15537,"vw":172.055668},{"c":171.93,"h":172.39,"l":171.85,"n":599,"o":172.39,"t":"2026-10-22T17:20:00Z","v":22765,"vw":172.206502},{"c":172.485,"h":172.515,"l":171.89,"n":333,"o":172.01,"t":"2026-10-22T17:25:00Z","v":7140,"vw":172.148133},{"c":172.89,"h":172.91,"l":172.48,"n":277,"o":172.5,"t":"2026-10-22T17:30:00Z","v":9360,"vw":172.787293},{"c":172.74,"h":172.935,"l":172.675,"n":334,"o":172.9,"t":"2026-10-22T17:35:00Z","v":7645,"vw":172.803889},{"c":172.87,"h":172.9,"l":172.665,"n":281,"o":172.69,"t":"2026-10-22T17:40:00Z","v":6824,"vw":172.75146},{"c":172.9,"h":173.09,"l":172.79,"n":443,"o":172.87,"t":"2026-10-22T17:45:00Z","v":19055,"vw":172.938971},{"c":173.09,"h":173.13,"l":172.89,"n":451,"o":172.89,"t":"2026-10-22T17:50:00Z","v":15456,"vw":173.01322},{"c":172.835,"h":173.15,"l":172.7501,"n":360,"o":173.15,"t":"2026-10-22T17:55:00Z","v":11045,"vw":172.879763},{"c":172.48,"h":172.91,"l":172.35,"n":375,"o":172.91,"t":"2026-10-22T18:00:00Z","v":10721,"vw":172.605427},{"c":172.86,"h":172.94,"l":172.644,"n":261,"o":172.644,"t":"2026-10-22T18:05:00Z","v":6420,"vw":172.800991},{"c":172.91,"h":173.095,"l":172.79,"n":425,"o":172.79,"t":"2026-10-22T18:10:00Z","v":17586,"vw":172.996277},{"c":173.02,"h":173.08,"l":172.89,"n":297,"o":172.89,"t":"2026-10-22T18:15:00Z","v":6990,"vw":173.022533},{"c":173.085,"h":173.4,"l":173.05,"n":493,"o":173.095,"t":"2026-10-22T18:20:00Z","v":14849,"vw":173.194187},{"c":173.26,"h":173.31,"l":173.03,"n":458,"o":173.0775,"t":"2026-10-22T18:25:00Z","v":19552,"vw":173.20245},{"c":173.265,"h":173.405,"l":173.05,"n":514,"o":173.405,"t":"2026-10-22T18:30:00Z","v":17339,"vw":173.233045},{"c":173.205,"h":173.255,"l":173.1,"n":296,"o":173.23,"t":"2026-10-22T18:35:00Z","v":7518,"vw":173.200431},{"c":173.23,"h":173.26,"l":173.06,"n":433,"o":173.2,"t":"2026-10-22T18:40:00Z","v":10268,"vw":173.174333},{"c":173.36,"h":173.525,"l":173.3,"n":463,"o":173.33,"t":"2026-10-22T18:45:00Z","v":12293,"vw":173.410283},{"c":173.2101,"h":173.71,"l":173.2101,"n":472,"o":173.41,"t":"2026-10-22T18:50:00Z","v":15521,"vw":173.463121},{"c":173.79,"h":173.88,"l":173.395,"n":497,"o":173.48,"t":"2026-10-22T18:55:00Z","v":15529,"vw":173.677675},{"c":173.2,"h":173.76,"l":173.11,"n":496,"o":173.68,"t":"2026-10-22T19:00:00Z","v":18399,"vw":173.535079},{"c":173.545,"h":173.64,"l":173.15,"n":699,"o":173.29,"t":"2026-10-22T19:05:00Z","v":25249,"vw":173.343783},{"c":173.4,"h":173.56,"l":173.2675,"n":671,"o":173.555,"t":"2026-10-22T19:10:00Z","v":20555,"vw":173.416118},{"c":173.52,"h":173.735,"l":173.355,"n":580,"o":173.36,"t":"2026-10-22T19:15:00Z","v":20331,"vw":173.535642},{"c":173.65,"h":173.775,"l":173.53,"n":570,"o":173.56,"t":"2026-10-22T19:20:00Z","v":16532,"vw":173.675246},{"c":173.66,"h":173.75,"l":173.62,"n":623,"o":173.65,"t":"2026-10-22T19:25:00Z","v":23965,"vw":173.677138},{"c":173.58,"h":173.73,"l":173.33,"n":722,"o":173.61,"t":"2026-10-22T19:30:00Z","v":22040,"vw":173.544529},{"c":173.79,"h":173.79,"l":173.5,"n":749,"o":173.57,"t":"2026-10-22T19:35:00Z","v":28337,"vw":173.580542},{"c":173.645,"h":173.9875,"l":173.64,"n":687,"o":173.725,"t":"2026-10-22T19:40:00Z","v":27398,"vw":173.843805},{"c":174.02,"h":174.02,"l":173.58,"n":952,"o":173.71,"t":"2026-10-22T19:45:00Z","v":46898,"vw":173.787225},{"c":173.72,"h":174.27,"l":173.69,"n":1129,"o":174.045,"t":"2026-10-22T19:50:00Z","v":47940,"vw":173.961181},{"c":173.9,"h":174.35,"l":173.79,"n":3714,"o":173.79,"t":"2026-10-22T19:55:00Z","v":195347,"vw":174.07858},{"c":173.89,"h":173.97,"l":173.89,"n":100,"o":173.97,"t":"2026-10-22T20:00:00Z","v":463782,"vw":173.890526}],"history":[{"c":136.76,"h":138.81,"l":136.22,"n":20504,"o":138.35,"t":"2024-10-21T04:00:00Z","v":975947,"vw":136.81716},{"c":133.46,"h":134.75,"l":131.98,"n":28452,"o":134.69,"t":"2024-10-22T04:00:00Z","v":1822734,"vw":133.542782},{"c":133.03,"h":134.3,"l":131.36,"n":27344,"o":133.27,"t":"2024-10-23T04:00:00Z","v":1657530,"vw":132.667135},{"c":130.69,"h":133.31,"l":130.69,"n":22816,"o":133.14,"t":"2024-10-24T04:00:00Z","v":1830078,"vw":131.390699},{"c":130.19,"h":131.71,"l":129.35,"n":21411,"o":131.18,"t":"2024-10-25T04:00:00Z","v":1248591,"vw":130.288766},{"c":131.54,"h":132.23,"l":130.34,"n":23493,"o":131.75,"t":"2024-10-28T04:00:00Z","v":1739863,"vw":131.131898},{"c":131.23,"h":132.29,"l":130.56,"n":16959,"o":131.14,"t":"2024-10-29T04:00:00Z","v":941585,"vw":131.490527},{"c":131.49,"h":134.11,"l":131.14,"n":26502,"o":131.66,"t":"2024-10-30T04:00:00Z","v":1550574,"vw":132.123624},{"c":130.31,"h":131.44,"l":129.86,"n":24075,"o":130.67,"t":"2024-10-31T04:00:00Z","v":1596089,"vw":130.55659},{"c":136.87,"h":140.97,"l":135.27,"n":33331,"o":139.135,"t":"2024-11-01T04:00:00Z","v":2077724,"vw":137.180333},{"c":139.65,"h":140.64,"l":136.905,"n":32657,"o":137.32,"t":"2024-11-04T05:00:00Z","v":1795434,"vw":139.042455},{"c":140.41,"h":140.79,"l":137.241,"n":27373,"o":138.18,"t":"2024-11-05T05:00:00Z","v":1240710,"vw":140.014886},{"c":137.78,"h":143.07,"l":137.04,"n":42274,"o":143,"t":"2024-11-06T05:00:00Z","v":2528903,"vw":138.286516},{"c":139.63,"h":140.07,"l":137.57,"n":29375,"o":138.79,"t":"2024-11-07T05:00:00Z","v":2182801,"vw":138.670813},{"c":136.68,"h":138.665,"l":134.94,"n":32305,"o":137.67,"t":"2024-11-08T05:00:00Z","v":1918633,"vw":137.067077},{"c":133.86,"h":137.46,"l":133.2,"n":47629,"o":137.07,"t":"2024-11-11T05:00:00Z","v":5405489,"vw":134.245742},{"c":133.67,"h":136.04,"l":133.64,"n":26688,"o":133.86,"t":"2024-11-12T05:00:00Z","v":1490800,"vw":134.230152},{"c":134.28,"h":134.87,"l":132.19,"n":23233,"o":133.26,"t":"2024-11-13T05:00:00Z","v":1103090,"vw":134.15196},{"c":130.22,"h":134.35,"l":130.16,"n":37256,"o":133.69,"t":"2024-11-14T05:00:00Z","v":1971103,"vw":131.01636},{"c":127.07,"h":129.71,"l":125.82,"n":44356,"o":129.47,"t":"2024-11-15T05:00:00Z","v":2631136,"vw":127.358222},{"c":126.92,"h":128.09,"l":126.01,"n":25857,"o":126.92,"t":"2024-11-18T05:00:00Z","v":1444996,"vw":126.817432},{"c":125.69,"h":127.12,"l":125.12,"n":25084,"o":125.78,"t":"2024-11-19T05:00:00Z","v":1838200,"vw":126.168964},{"c":128.57,"h":128.71,"l":124.89,"n":28784,"o":125.32,"t":"2024-11-20T05:00:00Z","v":1696093,"vw":127.534753},{"c":132.06,"h":132.19,"l":129.06,"n":35586,"o":129.71,"t":"2024-11-21T05:00:00Z","v":2882187,"vw":131.478121},{"c":133.84,"h":134.32,"l":131.5,"n":38839,"o":132.1,"t":"2024-11-22T05:00:00Z","v":2067844,"vw":133.208165},{"c":134.49,"h":135.61,"l":133.76,"n":41035,"o":134.53,"t":"2024-11-25T05:00:00Z","v":3355400,"vw":134.504963},{"c":134.37,"h":134.81,"l":126.17,"n":51567,"o":127.02,"t":"2024-11-26T05:00:00Z","v":3444150,"vw":132.597641},{"c":138.14,"h":139,"l":134.235,"n":36411,"o":134.69,"t":"2024-11-27T05:00:00Z","v":2336938,"vw":137.891048},{"c":137.97,"h":139.095,"l":137.084,"n":14897,"o":137.27,"t":"2024-11-29T05:00:00Z","v":1183296,"vw":137.940236},{"c":139.58,"h":140.02,"l":137.105,"n":29128,"o":137.83,"t":"2024-12-02T05:00:00Z","v":1702239,"vw":139.273439},{"c":139.28,"h":139.595,"l":136.7,"n":25094,"o":138.81,"t":"2024-12-03T05:00:00Z","v":1715048,"vw":138.888205},{"c":140.2,"h":142.41,"l":137.69,"n":28269,"o":139.2,"t":"2024-12-04T05:00:00Z","v":1948899,"vw":140.285669},{"c":137.87,"h":140.57,"l":137.56,"n":25115,"o":139,"t":"2024-12-05T05:00:00Z","v":1994522,"vw":138.247517},{"c":140.58,"h":141.79,"l":138.96,"n":27486,"o":139.47,"t":"2024-12-06T05:00:00Z","v":1298025,"vw":140.497613},{"c":144,"h":144.57,"l":140.44,"n":28350,"o":140.81,"t":"2024-12-09T05:00:00Z","v":1547275,"vw":143.824748},{"c":141.93,"h":144.9,"l":141.7252,"n":24859,"o":144.25,"t":"2024-12-10T05:00:00Z","v":1261264,"vw":142.595174},{"c":141.19,"h":143.59,"l":141.17,"n":23421,"o":142.86,"t":"2024-12-11T05:00:00Z","v":1848678,"vw":141.72884},{"c":140.91,"h":141.715,"l":139.88,"n":20945,"o":140.5,"t":"2024-12-12T05:00:00Z","v":976363,"vw":141.008752},{"c":139,"h":140.465,"l":137.29,"n":29099,"o":140.36,"t":"2024-12-13T05:00:00Z","v":1474294,"vw":138.644921},{"c":137.67,"h":139.938,"l":137,"n":26379,"o":138.63,"t":"2024-12-16T05:00:00Z","v":1580702,"vw":137.870903},{"c":136.46,"h":139.34,"l":136.2,"n":26974,"o":137.58,"t":"2024-12-17T05:00:00Z","v":2430649,"vw":137.019523},{"c":133.01,"h":137.57,"l":132.91,"n":29097,"o":136.95,"t":"2024-12-18T05:00:00Z","v":1746949,"vw":134.482249},{"c":133.19,"h":134.27,"l":131.62,"n":28464,"o":133.14,"t":"2024-12-19T05:00:00Z","v":2166908,"vw":133.250084},{"c":134.51,"h":135.53,"l":133.23,"n":26056,"o":133.23,"t":"2024-12-20T05:00:00Z","v":4363950,"vw":134.45072},{"c":134.6,"h":134.69,"l":133.17,"n":21670,"o":134.16,"t":"2024-12-23T05:00:00Z","v":1194949,"vw":134.321598},{"c":136.1,"h":136.1,"l":134.15,"n":8803,"o":134.6,"t":"2024-12-24T05:00:00Z","v":370216,"vw":135.744614},{"c":135.83,"h":135.98,"l":134.97,"n":16309,"o":135.01,"t":"2024-12-26T05:00:00Z","v":556576,"vw":135.668974},{"c":135.54,"h":136.2221,"l":134.59,"n":14926,"o":134.62,"t":"2024-12-27T05:00:00Z","v":631818,"vw":135.445409},{"c":134.42,"h":135.59,"l":133.24,"n":18294,"o":134.4,"t":"2024-12-30T05:00:00Z","v":993643,"vw":134.598565},{"c":134.34,"h":135.91,"l":134.03,"n":15385,"o":134.81,"t":"2024-12-31T05:00:00Z","v":719606,"vw":134.458343},{"c":133.43,"h":135.73,"l":132.87,"n":20240,"o":135.21,"t":"2025-01-02T05:00:00Z","v":953587,"vw":133.650165},{"c":135.69,"h":136.05,"l":132.755,"n":19478,"o":133.45,"t":"2025-01-03T05:00:00Z","v":1246919,"vw":135.371493},{"c":136.43,"h":138.34,"l":135.34,"n":20026,"o":135.6,"t":"2025-01-06T05:00:00Z","v":1047034,"vw":136.75274},{"c":137.41,"h":140.28,"l":135.98,"n":20315,"o":136.83,"t":"2025-01-07T05:00:00Z","v":1056693,"vw":137.615164},{"c":137,"h":137.68,"l":135.63,"n":19948,"o":137.68,"t":"2025-01-08T05:00:00Z","v":1684573,"vw":137.068421},{"c":137.47,"h":140.14,"l":134.709,"n":25383,"o":134.75,"t":"2025-01-10T05:00:00Z","v":1369875,"vw":137.592663},{"c":141.95,"h":142.82,"l":137,"n":28739,"o":137.22,"t":"2025-01-13T05:00:00Z","v":1561959,"vw":141.776934},{"c":143.43,"h":145.38,"l":140.15,"n":36636,"o":142,"t":"2025-01-14T05:00:00Z","v":2445434,"vw":143.373405},{"c":142.23,"h":146.5,"l":138.68,"n":35076,"o":144.14,"t":"2025-01-15T05:00:00Z","v":2328643,"vw":142.841548},{"c":144.72,"h":145.11,"l":140.43,"n":25916,"o":142.78,"t":"2025-01-16T05:00:00Z","v":1661474,"vw":143.989713},{"c":147.36,"h":148.46,"l":145.195,"n":45636,"o":145.88,"t":"2025-01-17T05:00:00Z","v":3210310,"vw":147.281027},{"c":152.57,"h":153.18,"l":148.01,"n":42383,"o":148.67,"t":"2025-01-21T05:00:00Z","v":2759636,"vw":152.14676},{"c":152.6,"h":153.76,"l":151.72,"n":27740,"o":152.83,"t":"2025-01-22T05:00:00Z","v":1730996,"vw":152.631508},{"c":152.45,"h":152.955,"l":148.18,"n":24444,"o":152.83,"t":"2025-01-23T05:00:00Z","v":1332235,"vw":151.813582},{"c":151.44,"h":152.77,"l":150.78,"n":26173,"o":152.1,"t":"2025-01-24T05:00:00Z","v":1844887,"vw":151.688721},{"c":150.96,"h":152.22,"l":148.7301,"n":36050,"o":151.56,"t":"2025-01-27T05:00:00Z","v":2229590,"vw":150.752766},{"c":150.34,"h":153.24,"l":150.21,"n":30098,"o":152.61,"t":"2025-01-28T05:00:00Z","v":1791623,"vw":151.228995},{"c":147.09,"h":149.9,"l":146.55,"n":29197,"o":148.99,"t":"2025-01-29T05:00:00Z","v":1583243,"vw":147.595289},{"c":151.38,"h":152.48,"l":147.65,"n":26534,"o":148.95,"t":"2025-01-30T05:00:00Z","v":1496057,"vw":151.307038},{"c":151.52,"h":153.84,"l":150.5,"n":30617,"o":150.96,"t":"2025-01-31T05:00:00Z","v":1886605,"vw":152.086072},{"c":148.63,"h":150.315,"l":147.88,"n":28041,"o":149.76,"t":"2025-02-03T05:00:00Z","v":1633279,"vw":149.018587},{"c":147.04,"h":148.65,"l":146.27,"n":25440,"o":148.02,"t":"2025-02-04T05:00:00Z","v":1287477,"vw":147.120344},{"c":147.99,"h":148.71,"l":146.31,"n":21077,"o":147.89,"t":"2025-02-05T05:00:00Z","v":1348074,"vw":147.996397},{"c":147.64,"h":148.61,"l":146.2,"n":22017,"o":147.02,"t":"2025-02-06T05:00:00Z","v":1142978,"vw":147.658594},{"c":145.21,"h":149.3875,"l":144.41,"n":29675,"o":148.21,"t":"2025-02-07T05:00:00Z","v":1551330,"vw":145.967409},{"c":143.69,"h":145.8538,"l":141.83,"n":29559,"o":145.58,"t":"2025-02-10T05:00:00Z","v":1763970,"vw":143.581945},{"c":141.75,"h":144.2,"l":141.3175,"n":24261,"o":142.23,"t":"2025-02-11T05:00:00Z","v":1134256,"vw":142.09318},{"c":138.08,"h":139.8,"l":136.4,"n":35312,"o":138.78,"t":"2025-02-12T05:00:00Z","v":2103555,"vw":137.903574},{"c":136.45,"h":138.3454,"l":136.06,"n":28887,"o":138.27,"t":"2025-02-13T05:00:00Z","v":1395435,"vw":136.724381},{"c":134.67,"h":137.16,"l":134.31,"n":26164,"o":136.99,"t":"2025-02-14T05:00:00Z","v":1358730,"vw":135.257815},{"c":135.2,"h":136.185,"l":133.94,"n":33235,"o":134.51,"t":"2025-02-18T05:00:00Z","v":2121049,"vw":134.956265},{"c":137.15,"h":137.49,"l":134.05,"n":26079,"o":134.59,"t":"2025-02-19T05:00:00Z","v":1737732,"vw":136.497243},{"c":136.79,"h":138.58,"l":136.1,"n":21113,"o":137.66,"t":"2025-02-20T05:00:00Z","v":872747,"vw":136.896759},{"c":135.37,"h":137.525,"l":135.15,"n":20314,"o":136.86,"t":"2025-02-21T05:00:00Z","v":1112247,"vw":135.806774},{"c":135.28,"h":136.94,"l":134.77,"n":31166,"o":135.5,"t":"2025-02-24T05:00:00Z","v":2037577,"vw":135.71293},{"c":134.18,"h":136.28,"l":133.2,"n":37163,"o":135.15,"t":"2025-02-25T05:00:00Z","v":2606955,"vw":134.063264},{"c":134.47,"h":136.47,"l":133.65,"n":27838,"o":135,"t":"2025-02-26T05:00:00Z","v":1539877,"vw":134.857857},{"c":127.08,"h":131.32,"l":125.81,"n":58083,"o":128.78,"t":"2025-02-27T05:00:00Z","v":3469145,"vw":127.971498},{"c":127.92,"h":129.51,"l":125.955,"n":35106,"o":128.2,"t":"2025-02-28T05:00:00Z","v":2852776,"vw":127.436636},{"c":126.33,"h":129,"l":125.64,"n":33017,"o":129,"t":"2025-03-03T05:00:00Z","v":2184538,"vw":126.985264},{"c":123.06,"h":125.75,"l":121.45,"n":44838,"o":125,"t":"2025-03-04T05:00:00Z","v":2524159,"vw":123.241645},{"c":126.51,"h":127.3,"l":122.29,"n":30823,"o":122.48,"t":"2025-03-05T05:00:00Z","v":2047254,"vw":126.16036},{"c":126.55,"h":129.5,"l":125.765,"n":31780,"o":126,"t":"2025-03-06T05:00:00Z","v":2299955,"vw":126.762252},{"c":126.7,"h":128.1,"l":124.4,"n":31258,"o":125.95,"t":"2025-03-07T05:00:00Z","v":2056080,"vw":126.321784},{"c":121.9,"h":126.654,"l":121.62,"n":46460,"o":125.21,"t":"2025-03-10T04:00:00Z","v":3412347,"vw":122.785359},{"c":121.03,"h":123.28,"l":119.301,"n":31890,"o":122.59,"t":"2025-03-11T04:00:00Z","v":2106624,"vw":121.080406},{"c":119.85,"h":123.7,"l":119.08,"n":33901,"o":122.1,"t":"2025-03-12T04:00:00Z","v":1807094,"vw":120.17477},{"c":117.33,"h":120.08,"l":117.17,"n":27126,"o":119,"t":"2025-03-13T04:00:00Z","v":1984761,"vw":118.044113},{"c":121.18,"h":122.05,"l":117.5,"n":36772,"o":118.81,"t":"2025-03-14T04:00:00Z","v":2978763,"vw":120.672022},{"c":122.49,"h":123.5,"l":120.78,"n":32582,"o":121.1,"t":"2025-03-17T04:00:00Z","v":2015386,"vw":122.600505},{"c":123.1,"h":123.2,"l":121.42,"n":24924,"o":122.1,"t":"2025-03-18T04:00:00Z","v":1415437,"vw":122.593932},{"c":122.21,"h":123.235,"l":121.305,"n":28253,"o":122.56,"t":"2025-03-19T04:00:00Z","v":1706063,"vw":122.368833},{"c":120.28,"h":122.08,"l":119.6898,"n":27480,"o":121.72,"t":"2025-03-20T04:00:00Z","v":1620607,"vw":120.582412},{"c":120.75,"h":120.78,"l":117.92,"n":27015,"o":119.38,"t":"2025-03-21T04:00:00Z","v":3041433,"vw":120.239107},{"c":121.97,"h":124.43,"l":120.89,"n":20613,"o":121.88,"t":"2025-03-24T04:00:00Z","v":1557414,"vw":122.017592},{"c":120.51,"h":123.04,"l":119.76,"n":22981,"o":122.6,"t":"2025-03-25T04:00:00Z","v":1605993,"vw":120.927785},{"c":119.9,"h":121.14,"l":119.05,"n":33845,"o":120.72,"t":"2025-03-26T04:00:00Z","v":2652930,"vw":119.894867},{"c":118.97,"h":120.33,"l":118.73,"n":27262,"o":120,"t":"2025-03-27T04:00:00Z","v":2075742,"vw":119.398051},{"c":116.69,"h":119.66,"l":116.36,"n":22740,"o":119.21,"t":"2025-03-28T04:00:00Z","v":1772883,"vw":116.956686},{"c":116.98,"h":117.73,"l":113.76,"n":33689,"o":116.36,"t":"2025-03-31T04:00:00Z","v":2014022,"vw":116.61071},{"c":114.05,"h":116.465,"l":113.36,"n":42202,"o":116.42,"t":"2025-04-01T04:00:00Z","v":2302795,"vw":114.290745},{"c":115.99,"h":116.24,"l":112.75,"n":29524,"o":113.12,"t":"2025-04-02T04:00:00Z","v":1948045,"vw":115.355621},{"c":109.67,"h":113.9,"l":109.57,"n":47094,"o":113.1,"t":"2025-04-03T04:00:00Z","v":3802507,"vw":110.698159},{"c":103,"h":107.7,"l":102.85,"n":54816,"o":107.14,"t":"2025-04-04T04:00:00Z","v":3826426,"vw":104.195319},{"c":103.59,"h":107,"l":98.51,"n":55967,"o":102.63,"t":"2025-04-07T04:00:00Z","v":3563028,"vw":103.015095},{"c":99.29,"h":106.76,"l":97.37,"n":59295,"o":106.06,"t":"2025-04-08T04:00:00Z","v":4524489,"vw":101.401686},{"c":107.05,"h":107.2982,"l":96.43,"n":61619,"o":98.06,"t":"2025-04-09T04:00:00Z","v":4234548,"vw":103.655074},{"c":99.95,"h":105.28,"l":96.81,"n":66904,"o":104.82,"t":"2025-04-10T04:00:00Z","v":4977804,"vw":99.41808},{"c":102.71,"h":103.335,"l":98.86,"n":44703,"o":101.15,"t":"2025-04-11T04:00:00Z","v":2849084,"vw":101.6498},{"c":105.19,"h":106.21,"l":104,"n":32041,"o":104.94,"t":"2025-04-14T04:00:00Z","v":1906747,"vw":105.211947},{"c":103.12,"h":105.25,"l":102.54,"n":26352,"o":104.3,"t":"2025-04-15T04:00:00Z","v":1326713,"vw":103.32162},{"c":102.7,"h":104.83,"l":101.87,"n":25421,"o":103.22,"t":"2025-04-16T04:00:00Z","v":1454411,"vw":102.953561},{"c":102.48,"h":103.5,"l":101.355,"n":27514,"o":102.63,"t":"2025-04-17T04:00:00Z","v":1769917,"vw":102.592837},{"c":100.26,"h":102.04,"l":99.12,"n":34653,"o":101.85,"t":"2025-04-21T04:00:00Z","v":2321821,"vw":100.157217},{"c":102.81,"h":103.94,"l":101.2,"n":33825,"o":102,"t":"2025-04-22T04:00:00Z","v":2321791,"vw":102.665121},{"c":105,"h":109.62,"l":104.75,"n":35842,"o":106.67,"t":"2025-04-23T04:00:00Z","v":2236208,"vw":105.991498},{"c":107.02,"h":107.08,"l":103.16,"n":29736,"o":105.42,"t":"2025-04-24T04:00:00Z","v":1989456,"vw":106.409408},{"c":106.28,"h":106.43,"l":104.35,"n":23416,"o":105.87,"t":"2025-04-25T04:00:00Z","v":1120576,"vw":105.914505},{"c":106.87,"h":108.56,"l":105.39,"n":27182,"o":107.35,"t":"2025-04-28T04:00:00Z","v":1689804,"vw":106.717815},{"c":107.46,"h":108.02,"l":105.78,"n":23527,"o":106.9,"t":"2025-04-29T04:00:00Z","v":1201839,"vw":107.297944},{"c":107.6,"h":107.95,"l":105.45,"n":21799,"o":106.96,"t":"2025-04-30T04:00:00Z","v":1452202,"vw":107.038308},{"c":106.46,"h":108.23,"l":104.1014,"n":29252,"o":107.25,"t":"2025-05-01T04:00:00Z","v":1523233,"vw":106.817748},{"c":108.63,"h":110.33,"l":107.45,"n":24539,"o":109.24,"t":"2025-05-02T04:00:00Z","v":1213204,"vw":108.612916},{"c":108.37,"h":109.25,"l":107.46,"n":22255,"o":108.1,"t":"2025-05-05T04:00:00Z","v":1385558,"vw":108.618712},{"c":105.24,"h":108.21,"l":104.355,"n":32239,"o":107.25,"t":"2025-05-06T04:00:00Z","v":1960586,"vw":105.581457},{"c":107.52,"h":107.6,"l":104.79,"n":33293,"o":106.69,"t":"2025-05-07T04:00:00Z","v":2144049,"vw":106.861988},{"c":108.7,"h":110.65,"l":106.55,"n":34169,"o":108,"t":"2025-05-08T04:00:00Z","v":2093356,"vw":108.950295},{"c":106.93,"h":109.86,"l":106.79,"n":24566,"o":108.96,"t":"2025-05-09T04:00:00Z","v":1369559,"vw":107.335408},{"c":115.55,"h":115.71,"l":110.45,"n":53341,"o":110.81,"t":"2025-05-12T04:00:00Z","v":2873150,"vw":114.576047},{"c":115.42,"h":116.88,"l":114.815,"n":42512,"o":115.43,"t":"2025-05-13T04:00:00Z","v":2845274,"vw":115.54669},{"c":111.52,"h":115.5,"l":111.28,"n":41026,"o":114.95,"t":"2025-05-14T04:00:00Z","v":2563392,"vw":112.059935},{"c":112.4,"h":112.4,"l":108.93,"n":33685,"o":111.28,"t":"2025-05-15T04:00:00Z","v":1873978,"vw":111.529316},{"c":113.77,"h":113.83,"l":110.82,"n":30768,"o":112.28,"t":"2025-05-16T04:00:00Z","v":1811966,"vw":113.304491},{"c":113.44,"h":113.47,"l":112.03,"n":30623,"o":112.5,"t":"2025-05-19T04:00:00Z","v":2086318,"vw":113.131147},{"c":113.48,"h":114.14,"l":112.66,"n":34735,"o":113.45,"t":"2025-05-20T04:00:00Z","v":2245800,"vw":113.483865},{"c":108.91,"h":112.605,"l":108.7,"n":42282,"o":112,"t":"2025-05-21T04:00:00Z","v":2859893,"vw":109.768834},{"c":109.68,"h":110.19,"l":107.965,"n":30557,"o":108.36,"t":"2025-05-22T04:00:00Z","v":2379944,"vw":109.512533},{"c":108.53,"h":109.06,"l":107.07,"n":29191,"o":107.78,"t":"2025-05-23T04:00:00Z","v":1690993,"vw":108.187506},{"c":111.26,"h":111.77,"l":109.965,"n":35579,"o":110.75,"t":"2025-05-27T04:00:00Z","v":2103910,"vw":111.209239},{"c":110.88,"h":111.58,"l":110.14,"n":40659,"o":110.83,"t":"2025-05-28T04:00:00Z","v":2733052,"vw":111.06019},{"c":113.28,"h":116.99,"l":113,"n":63228,"o":116.945,"t":"2025-05-29T04:00:00Z","v":3837419,"vw":114.413874},{"c":111.92,"h":112.91,"l":110.788,"n":46064,"o":112.03,"t":"2025-05-30T04:00:00Z","v":4753647,"vw":111.893036},{"c":111.05,"h":111.41,"l":110.03,"n":31947,"o":111.14,"t":"2025-06-02T04:00:00Z","v":1757023,"vw":110.855115},{"c":112.76,"h":112.9925,"l":109.75,"n":28744,"o":110.89,"t":"2025-06-03T04:00:00Z","v":1491237,"vw":112.283733},{"c":114.94,"h":115.29,"l":112.885,"n":39217,"o":113.36,"t":"2025-06-04T04:00:00Z","v":2692885,"vw":114.818415},{"c":113.94,"h":115.5,"l":113.64,"n":32675,"o":115.42,"t":"2025-06-05T04:00:00Z","v":1875889,"vw":114.222182},{"c":115.8,"h":116.02,"l":114.78,"n":34041,"o":115.41,"t":"2025-06-06T04:00:00Z","v":1556451,"vw":115.657313},{"c":116.74,"h":118.47,"l":115.77,"n":36305,"o":116.61,"t":"2025-06-09T04:00:00Z","v":2147886,"vw":117.185606},{"c":120.52,"h":121.16,"l":117.125,"n":55479,"o":117.9,"t":"2025-06-10T04:00:00Z","v":3499481,"vw":120.180117},{"c":119.72,"h":122.83,"l":119.67,"n":38753,"o":120.76,"t":"2025-06-11T04:00:00Z","v":2752398,"vw":120.481982},{"c":118.91,"h":120.05,"l":118.53,"n":24130,"o":118.98,"t":"2025-06-12T04:00:00Z","v":1361525,"vw":119.075836},{"c":117.08,"h":118.9,"l":116.45,"n":29649,"o":116.68,"t":"2025-06-13T04:00:00Z","v":1652070,"vw":117.592898},{"c":119.02,"h":119.34,"l":115.57,"n":29384,"o":117.69,"t":"2025-06-16T04:00:00Z","v":1402847,"vw":118.73359},{"c":116.09,"h":118.47,"l":115.82,"n":28517,"o":117.5,"t":"2025-06-17T04:00:00Z","v":1577141,"vw":116.479183},{"c":115.52,"h":116.88,"l":114.665,"n":26292,"o":116.09,"t":"2025-06-18T04:00:00Z","v":1560338,"vw":115.856339},{"c":115.56,"h":116.86,"l":115.08,"n":24597,"o":116.17,"t":"2025-06-20T04:00:00Z","v":3043869,"vw":115.648868},{"c":116.13,"h":116.23,"l":113.7,"n":27145,"o":114.95,"t":"2025-06-23T04:00:00Z","v":1448381,"vw":115.540387},{"c":117.64,"h":118,"l":116.57,"n":24897,"o":117.33,"t":"2025-06-24T04:00:00Z","v":1945271,"vw":117.628576},{"c":118.62,"h":119.78,"l":116.97,"n":25702,"o":117.11,"t":"2025-06-25T04:00:00Z","v":1690325,"vw":118.374202},{"c":119.42,"h":120.54,"l":118.04,"n":32931,"o":119.18,"t":"2025-06-26T04:00:00Z","v":1487991,"vw":119.452108},{"c":119.17,"h":120.21,"l":118.18,"n":23420,"o":120,"t":"2025-06-27T04:00:00Z","v":1734703,"vw":119.147501},{"c":118.01,"h":119.66,"l":117.445,"n":24152,"o":119.19,"t":"2025-06-30T04:00:00Z","v":1602496,"vw":118.153604},{"c":120.45,"h":123.16,"l":116.835,"n":33426,"o":117.44,"t":"2025-07-01T04:00:00Z","v":1935742,"vw":120.508805},{"c":120.66,"h":121.585,"l":119.4613,"n":27875,"o":121,"t":"2025-07-02T04:00:00Z","v":1467147,"vw":120.638834},{"c":121.38,"h":121.75,"l":120.67,"n":17155,"o":121,"t":"2025-07-03T04:00:00Z","v":944958,"vw":121.230995},{"c":119.25,"h":120.75,"l":118.1,"n":28771,"o":120.4,"t":"2025-07-07T04:00:00Z","v":1459911,"vw":119.328703},{"c":121.01,"h":123.11,"l":119.28,"n":30497,"o":119.58,"t":"2025-07-08T04:00:00Z","v":1917086,"vw":121.256169},{"c":121.3,"h":122.35,"l":118.9,"n":28963,"o":121.4,"t":"2025-07-09T04:00:00Z","v":1806744,"vw":120.833653},{"c":124.17,"h":126.435,"l":120.94,"n":35243,"o":121.63,"t":"2025-07-10T04:00:00Z","v":2269535,"vw":124.611549},{"c":123.28,"h":123.66,"l":122.335,"n":24705,"o":122.93,"t":"2025-07-11T04:00:00Z","v":1382971,"vw":123.16302},{"c":120.08,"h":121.86,"l":119.27,"n":30831,"o":121.84,"t":"2025-07-14T04:00:00Z","v":2028729,"vw":120.401075},{"c":112.94,"h":119.76,"l":111.93,"n":61125,"o":118,"t":"2025-07-15T04:00:00Z","v":3950858,"vw":114.552687},{"c":113.43,"h":114.46,"l":111.86,"n":34606,"o":113.46,"t":"2025-07-16T04:00:00Z","v":2248825,"vw":113.390666},{"c":116.36,"h":116.57,"l":113.25,"n":30104,"o":114.1,"t":"2025-07-17T04:00:00Z","v":1552869,"vw":115.51671},{"c":113.99,"h":117.2,"l":113.53,"n":26064,"o":116.82,"t":"2025-07-18T04:00:00Z","v":1521861,"vw":114.473518},{"c":112.04,"h":113.66,"l":110.75,"n":35958,"o":113.23,"t":"2025-07-21T04:00:00Z","v":2060791,"vw":112.556398},{"c":116.19,"h":117.05,"l":112.14,"n":30703,"o":112.85,"t":"2025-07-22T04:00:00Z","v":1692114,"vw":115.816259},{"c":119.47,"h":120.79,"l":117.48,"n":35173,"o":119.38,"t":"2025-07-23T04:00:00Z","v":1939728,"vw":119.552404},{"c":120.35,"h":122.75,"l":119.43,"n":29863,"o":119.43,"t":"2025-07-24T04:00:00Z","v":1602812,"vw":120.871153},{"c":120.18,"h":121.01,"l":119.02,"n":32919,"o":120.5,"t":"2025-07-25T04:00:00Z","v":1972730,"vw":120.003489},{"c":119.54,"h":120.77,"l":118.72,"n":30579,"o":119.41,"t":"2025-07-28T04:00:00Z","v":1679152,"vw":119.828959},{"c":119.84,"h":120.505,"l":118.855,"n":23802,"o":119.75,"t":"2025-07-29T04:00:00Z","v":1212204,"vw":119.826959},{"c":118.05,"h":120.46,"l":117.23,"n":21179,"o":120.24,"t":"2025-07-30T04:00:00Z","v":979111,"vw":118.300962},{"c":114.81,"h":118.34,"l":114.47,"n":33550,"o":116.57,"t":"2025-07-31T04:00:00Z","v":2339514,"vw":115.924395},{"c":113.5,"h":114.32,"l":111.19,"n":33712,"o":113.45,"t":"2025-08-01T04:00:00Z","v":1888649,"vw":113.151357},{"c":114.84,"h":115.03,"l":112.01,"n":24279,"o":113.17,"t":"2025-08-04T04:00:00Z","v":1343207,"vw":114.354854},{"c":114.89,"h":115.43,"l":114.25,"n":24423,"o":114.81,"t":"2025-08-05T04:00:00Z","v":1271053,"vw":114.881777},{"c":113.23,"h":115.08,"l":112.56,"n":27541,"o":115.08,"t":"2025-08-06T04:00:00Z","v":1058665,"vw":113.400611},{"c":113.98,"h":114.92,"l":113.16,"n":24981,"o":114.5,"t":"2025-08-07T04:00:00Z","v":1157465,"vw":113.822086},{"c":114.62,"h":115,"l":113.39,"n":25633,"o":114.31,"t":"2025-08-08T04:00:00Z","v":1129762,"vw":114.403465},{"c":114.13,"h":115.67,"l":113.73,"n":22522,"o":115.04,"t":"2025-08-11T04:00:00Z","v":1082339,"vw":114.359686},{"c":117.32,"h":117.37,"l":114.395,"n":18981,"o":114.51,"t":"2025-08-12T04:00:00Z","v":917388,"vw":116.74495},{"c":120.29,"h":120.395,"l":117.86,"n":21977,"o":118.06,"t":"2025-08-13T04:00:00Z","v":983597,"vw":119.73268},{"c":118.87,"h":119.405,"l":118.15,"n":17997,"o":119.23,"t":"2025-08-14T04:00:00Z","v":926367,"vw":118.784854},{"c":119.2,"h":119.96,"l":118.49,"n":22566,"o":119.61,"t":"2025-08-15T04:00:00Z","v":1238471,"vw":119.286669},{"c":118.15,"h":119.6,"l":118.15,"n":19840,"o":119.12,"t":"2025-08-18T04:00:00Z","v":1021103,"vw":118.578266},{"c":120.11,"h":120.59,"l":118.145,"n":24617,"o":118.5,"t":"2025-08-19T04:00:00Z","v":1313481,"vw":119.944184},{"c":119.11,"h":120.46,"l":118.2801,"n":27008,"o":119.87,"t":"2025-08-20T04:00:00Z","v":1431859,"vw":119.064322},{"c":117.15,"h":118.7,"l":117.03,"n":17375,"o":118.49,"t":"2025-08-21T04:00:00Z","v":744734,"vw":117.71955},{"c":121.63,"h":122.41,"l":117.465,"n":26532,"o":118.27,"t":"2025-08-22T04:00:00Z","v":1290989,"vw":121.456886},{"c":119.15,"h":121.685,"l":118.48,"n":28633,"o":121.5,"t":"2025-08-25T04:00:00Z","v":1482531,"vw":119.395211},{"c":118.3,"h":119.63,"l":118.105,"n":30671,"o":119.23,"t":"2025-08-26T04:00:00Z","v":1898309,"vw":118.445448},{"c":118.69,"h":119.2,"l":117.51,"n":33795,"o":118.5,"t":"2025-08-27T04:00:00Z","v":1698630,"vw":118.619435},{"c":124.96,"h":125.4204,"l":118.2,"n":61254,"o":118.8,"t":"2025-08-28T04:00:00Z","v":3886441,"vw":123.73864},{"c":125.66,"h":126.3,"l":124.11,"n":33797,"o":125,"t":"2025-08-29T04:00:00Z","v":1780665,"vw":125.357196},{"c":125.21,"h":125.52,"l":121.8,"n":40745,"o":124.88,"t":"2025-09-02T04:00:00Z","v":2412797,"vw":124.015039},{"c":125.22,"h":125.83,"l":123.72,"n":39872,"o":124.96,"t":"2025-09-03T04:00:00Z","v":2497362,"vw":124.824189},{"c":128.48,"h":128.83,"l":123.8,"n":45629,"o":125,"t":"2025-09-04T04:00:00Z","v":2715490,"vw":127.503555},{"c":128.75,"h":131,"l":128.39,"n":28098,"o":128.72,"t":"2025-09-05T04:00:00Z","v":1633186,"vw":129.074728},{"c":128.13,"h":128.42,"l":126.28,"n":33996,"o":127.475,"t":"2025-09-08T04:00:00Z","v":2136444,"vw":127.526261},{"c":126.25,"h":128.265,"l":125.85,"n":26673,"o":128.1,"t":"2025-09-09T04:00:00Z","v":1470310,"vw":126.456547},{"c":124.12,"h":126.72,"l":124.01,"n":26717,"o":125.92,"t":"2025-09-10T04:00:00Z","v":1669516,"vw":124.606406},{"c":126.73,"h":127.045,"l":124.87,"n":25906,"o":125.51,"t":"2025-09-11T04:00:00Z","v":1473502,"vw":126.302674},{"c":123.24,"h":126.525,"l":123.13,"n":24616,"o":126.45,"t":"2025-09-12T04:00:00Z","v":1250891,"vw":123.952496},{"c":125.63,"h":126.41,"l":123.7,"n":36976,"o":123.99,"t":"2025-09-15T04:00:00Z","v":2084922,"vw":125.608813},{"c":127.19,"h":127.5814,"l":125.02,"n":27954,"o":125.63,"t":"2025-09-16T04:00:00Z","v":1721123,"vw":126.65021},{"c":126.72,"h":130.08,"l":126.38,"n":30491,"o":127.72,"t":"2025-09-17T04:00:00Z","v":1921728,"vw":127.638872},{"c":127.62,"h":128.54,"l":126.76,"n":24434,"o":127.76,"t":"2025-09-18T04:00:00Z","v":1513336,"vw":127.706515},{"c":126.32,"h":128.55,"l":126.015,"n":24671,"o":128.28,"t":"2025-09-19T04:00:00Z","v":2844313,"vw":126.688951},{"c":126.33,"h":126.62,"l":125.17,"n":20549,"o":125.5,"t":"2025-09-22T04:00:00Z","v":976668,"vw":126.13627},{"c":125.94,"h":126.985,"l":125.8975,"n":23249,"o":126.17,"t":"2025-09-23T04:00:00Z","v":1281537,"vw":126.161944},{"c":124.38,"h":125.96,"l":124.075,"n":22145,"o":125.17,"t":"2025-09-24T04:00:00Z","v":1239935,"vw":124.645749},{"c":121.89,"h":123.66,"l":120.78,"n":25107,"o":123.66,"t":"2025-09-25T04:00:00Z","v":1411798,"vw":121.873367},{"c":123.39,"h":124.05,"l":121.55,"n":19591,"o":122.05,"t":"2025-09-26T04:00:00Z","v":1167127,"vw":123.15571},{"c":123.75,"h":124.23,"l":122.5725,"n":24819,"o":123.76,"t":"2025-09-29T04:00:00Z","v":1486050,"vw":123.61643},{"c":128.35,"h":128.39,"l":123.0138,"n":34610,"o":123.42,"t":"2025-09-30T04:00:00Z","v":2417880,"vw":127.573632},{"c":138.58,"h":138.98,"l":128.1851,"n":67234,"o":128.34,"t":"2025-10-01T04:00:00Z","v":4333406,"vw":136.367926},{"c":138.7,"h":140.64,"l":136.9,"n":34249,"o":137.55,"t":"2025-10-02T04:00:00Z","v":2228754,"vw":138.705435},{"c":141.64,"h":143.09,"l":138.855,"n":39342,"o":139,"t":"2025-10-03T04:00:00Z","v":2345960,"vw":141.677421},{"c":141.61,"h":141.935,"l":139.9,"n":28585,"o":141.51,"t":"2025-10-06T04:00:00Z","v":1538402,"vw":141.361634},{"c":138.56,"h":142.27,"l":138.44,"n":27387,"o":141.86,"t":"2025-10-07T04:00:00Z","v":1444593,"vw":139.419259},{"c":140.81,"h":142.44,"l":138.97,"n":31333,"o":140.36,"t":"2025-10-08T04:00:00Z","v":1698819,"vw":141.279051},{"c":140.11,"h":140.94,"l":138.48,"n":23824,"o":140.28,"t":"2025-10-09T04:00:00Z","v":1149998,"vw":139.678877},{"c":136.62,"h":140.575,"l":136.29,"n":31321,"o":139.66,"t":"2025-10-10T04:00:00Z","v":1968156,"vw":137.351504},{"c":138.23,"h":139.84,"l":136.7575,"n":28495,"o":137.85,"t":"2025-10-13T04:00:00Z","v":1481472,"vw":138.580002},{"c":138.04,"h":139.92,"l":135.54,"n":23516,"o":136.27,"t":"2025-10-14T04:00:00Z","v":1142071,"vw":138.146352},{"c":139.65,"h":140.22,"l":137.35,"n":22920,"o":138.68,"t":"2025-10-15T04:00:00Z","v":1692458,"vw":139.350758},{"c":141.1,"h":143.325,"l":140.26,"n":33928,"o":140.84,"t":"2025-10-16T04:00:00Z","v":2180226,"vw":141.84985},{"c":141.92,"h":142.235,"l":139.02,"n":27572,"o":139.76,"t":"2025-10-17T04:00:00Z","v":1506511,"vw":141.439568},{"c":143,"h":144.63,"l":142.27,"n":25613,"o":143,"t":"2025-10-20T04:00:00Z","v":1580463,"vw":143.558293},{"c":145.68,"h":149.5,"l":144.27,"n":27714,"o":145.3,"t":"2025-10-21T04:00:00Z","v":1658454,"vw":145.967119},{"c":145.87,"h":147.74,"l":144.455,"n":28046,"o":145.28,"t":"2025-10-22T04:00:00Z","v":1495380,"vw":146.033825},{"c":147.46,"h":148.3329,"l":145.6,"n":21496,"o":146.3,"t":"2025-10-23T04:00:00Z","v":1210044,"vw":147.179401},{"c":148.03,"h":149.12,"l":147.525,"n":22615,"o":148.12,"t":"2025-10-24T04:00:00Z","v":1135521,"vw":148.183495},{"c":146.59,"h":148.65,"l":146.52,"n":24557,"o":148.28,"t":"2025-10-27T04:00:00Z","v":1187952,"vw":147.038861},{"c":145.85,"h":147.27,"l":144.63,"n":27830,"o":145.74,"t":"2025-10-28T04:00:00Z","v":1470066,"vw":146.0187},{"c":143.2,"h":146.05,"l":142.87,"n":30880,"o":145.52,"t":"2025-10-29T04:00:00Z","v":1902524,"vw":144.305736},{"c":143.36,"h":145.27,"l":142.205,"n":29002,"o":142.93,"t":"2025-10-30T04:00:00Z","v":1519645,"vw":143.864238},{"c":146.36,"h":146.99,"l":142.6,"n":27088,"o":142.78,"t":"2025-10-31T04:00:00Z","v":1487227,"vw":146.085031},{"c":144.69,"h":145.575,"l":142.53,"n":29994,"o":145.07,"t":"2025-11-03T05:00:00Z","v":1785846,"vw":144.266353},{"c":146.08,"h":148.71,"l":143.5,"n":34682,"o":143.5,"t":"2025-11-04T05:00:00Z","v":2176781,"vw":146.621105},{"c":146.77,"h":147.49,"l":142.46,"n":27752,"o":143.15,"t":"2025-11-05T05:00:00Z","v":1664689,"vw":145.729251},{"c":147.49,"h":148.01,"l":145.1,"n":28101,"o":145.79,"t":"2025-11-06T05:00:00Z","v":1285960,"vw":147.029705},{"c":146.74,"h":147.12,"l":144.575,"n":26215,"o":146.52,"t":"2025-11-07T05:00:00Z","v":1027170,"vw":146.208166},{"c":146.36,"h":147.8751,"l":145.1,"n":29845,"o":146.93,"t":"2025-11-10T05:00:00Z","v":1310703,"vw":146.548153},{"c":149.42,"h":149.9763,"l":146.78,"n":23113,"o":146.91,"t":"2025-11-11T05:00:00Z","v":1218692,"vw":149.160353},{"c":151.52,"h":152.67,"l":148.78,"n":34469,"o":149.91,"t":"2025-11-12T05:00:00Z","v":2064616,"vw":151.544588},{"c":146.89,"h":152.095,"l":146.52,"n":40733,"o":149.44,"t":"2025-11-13T05:00:00Z","v":1940747,"vw":148.218183},{"c":146.82,"h":148,"l":144.5,"n":28590,"o":145.32,"t":"2025-11-14T05:00:00Z","v":1302640,"vw":146.717418},{"c":144.52,"h":147.035,"l":144.05,"n":33416,"o":146.37,"t":"2025-11-17T05:00:00Z","v":1445776,"vw":145.072607},{"c":143.84,"h":145.29,"l":140.24,"n":43036,"o":143.24,"t":"2025-11-18T05:00:00Z","v":2330773,"vw":143.957192},{"c":144.4,"h":145.49,"l":142.76,"n":31296,"o":145.49,"t":"2025-11-19T05:00:00Z","v":1848316,"vw":144.299426},{"c":145.06,"h":147.36,"l":143.95,"n":32592,"o":147.16,"t":"2025-11-20T05:00:00Z","v":1443693,"vw":145.247988},{"c":151.25,"h":151.76,"l":144.47,"n":44300,"o":144.47,"t":"2025-11-21T05:00:00Z","v":2469168,"vw":149.876341},{"c":153.6,"h":153.6,"l":150.47,"n":44514,"o":151.9,"t":"2025-11-24T05:00:00Z","v":3984489,"vw":153.116761},{"c":157.2,"h":160.27,"l":148.0001,"n":64894,"o":150.78,"t":"2025-11-25T05:00:00Z","v":3697954,"vw":157.372295},{"c":154.37,"h":158.12,"l":154.02,"n":48208,"o":155.74,"t":"2025-11-26T05:00:00Z","v":3294453,"vw":155.403166},{"c":153.5,"h":154.56,"l":153.22,"n":22736,"o":154.11,"t":"2025-11-28T05:00:00Z","v":1531612,"vw":153.655519},{"c":150.1,"h":153.95,"l":149.19,"n":35515,"o":152.54,"t":"2025-12-01T05:00:00Z","v":2044215,"vw":150.589418},{"c":148.81,"h":151.455,"l":148.75,"n":28863,"o":150.96,"t":"2025-12-02T05:00:00Z","v":1653182,"vw":149.578812},{"c":149.26,"h":151.43,"l":149.1,"n":28909,"o":149.77,"t":"2025-12-03T05:00:00Z","v":2163067,"vw":150.000536},{"c":148.32,"h":149.8,"l":144.22,"n":40318,"o":149.26,"t":"2025-12-04T05:00:00Z","v":2865181,"vw":147.463113},{"c":145.49,"h":149,"l":144.76,"n":35800,"o":148.79,"t":"2025-12-05T05:00:00Z","v":2142102,"vw":145.683179},{"c":142.44,"h":144.82,"l":142.18,"n":39915,"o":144.82,"t":"2025-12-08T05:00:00Z","v":2195344,"vw":142.921816},{"c":140.64,"h":142.77,"l":140.22,"n":39921,"o":142.3,"t":"2025-12-09T05:00:00Z","v":2324485,"vw":141.281837},{"c":143.47,"h":143.93,"l":141.06,"n":32820,"o":141.51,"t":"2025-12-10T05:00:00Z","v":1864408,"vw":142.879305},{"c":142.87,"h":143.8811,"l":142.14,"n":25953,"o":143.57,"t":"2025-12-11T05:00:00Z","v":1226087,"vw":142.857134},{"c":139.68,"h":142.85,"l":139.15,"n":33204,"o":142.59,"t":"2025-12-12T05:00:00Z","v":1962054,"vw":139.949414},{"c":140.6,"h":143.365,"l":139.72,"n":41050,"o":141.82,"t":"2025-12-15T05:00:00Z","v":2712076,"vw":140.723842},{"c":139.19,"h":140.5069,"l":138.035,"n":32231,"o":140.48,"t":"2025-12-16T05:00:00Z","v":1798750,"vw":139.067918},{"c":136.66,"h":139.305,"l":136.27,"n":38346,"o":138.67,"t":"2025-12-17T05:00:00Z","v":2242051,"vw":137.225382},{"c":136.9,"h":138.98,"l":136.23,"n":36428,"o":137.09,"t":"2025-12-18T05:00:00Z","v":2693852,"vw":137.132664},{"c":137.24,"h":138.27,"l":136.43,"n":30635,"o":137.21,"t":"2025-12-19T05:00:00Z","v":4959132,"vw":137.246523},{"c":138.52,"h":139.19,"l":137.205,"n":25929,"o":137.62,"t":"2025-12-22T05:00:00Z","v":2038316,"vw":138.506116},{"c":138.36,"h":138.92,"l":137.64,"n":22811,"o":138.17,"t":"2025-12-23T05:00:00Z","v":1208713,"vw":138.411041},{"c":138.32,"h":138.57,"l":137.77,"n":11157,"o":138.35,"t":"2025-12-24T05:00:00Z","v":508961,"vw":138.261804},{"c":138.39,"h":138.63,"l":137.87,"n":18025,"o":138.5,"t":"2025-12-26T05:00:00Z","v":739337,"vw":138.322039},{"c":137.93,"h":139.07,"l":137.62,"n":21109,"o":138.4,"t":"2025-12-29T05:00:00Z","v":1640851,"vw":138.031436},{"c":137.62,"h":138.16,"l":136.8301,"n":22187,"o":137.57,"t":"2025-12-30T05:00:00Z","v":2423111,"vw":137.525908},{"c":136.07,"h":137.97,"l":136.04,"n":17287,"o":137.61,"t":"2025-12-31T05:00:00Z","v":949976,"vw":136.369647},{"c":137.95,"h":137.95,"l":135.27,"n":26678,"o":136.24,"t":"2026-01-02T05:00:00Z","v":1650714,"vw":137.267632},{"c":142.93,"h":142.97,"l":137.66,"n":43945,"o":137.67,"t":"2026-01-05T05:00:00Z","v":2979606,"vw":141.586325},{"c":147.6,"h":148.555,"l":142.17,"n":44764,"o":142.18,"t":"2026-01-06T05:00:00Z","v":2627715,"vw":147.177814},{"c":147.81,"h":149.39,"l":145.55,"n":41929,"o":147.64,"t":"2026-01-07T05:00:00Z","v":2279107,"vw":147.310984},{"c":145.76,"h":148.735,"l":145.365,"n":31395,"o":146.74,"t":"2026-01-08T05:00:00Z","v":1728989,"vw":146.277882},{"c":148.52,"h":150.03,"l":147.15,"n":32431,"o":147.48,"t":"2026-01-09T05:00:00Z","v":1819076,"vw":148.607942},{"c":147.99,"h":150,"l":146.911,"n":25480,"o":148.6,"t":"2026-01-12T05:00:00Z","v":1127976,"vw":147.920951},{"c":146.32,"h":150.095,"l":143.14,"n":36796,"o":148.57,"t":"2026-01-13T05:00:00Z","v":2593455,"vw":145.977654},{"c":145.92,"h":148.37,"l":145.515,"n":27461,"o":146.41,"t":"2026-01-14T05:00:00Z","v":1684111,"vw":146.281057},{"c":144.83,"h":146.895,"l":144.68,"n":30443,"o":146.59,"t":"2026-01-15T05:00:00Z","v":1674980,"vw":145.39308},{"c":139.64,"h":144.88,"l":139.485,"n":40875,"o":144.2,"t":"2026-01-16T05:00:00Z","v":2603512,"vw":141.049307},{"c":135.83,"h":138.7699,"l":134.63,"n":57455,"o":138,"t":"2026-01-20T05:00:00Z","v":3300771,"vw":136.198458},{"c":139.77,"h":140.47,"l":136.02,"n":34820,"o":136.22,"t":"2026-01-21T05:00:00Z","v":1988052,"vw":138.716695},{"c":138.63,"h":141.19,"l":138.43,"n":26344,"o":139.3,"t":"2026-01-22T05:00:00Z","v":1453170,"vw":139.145779},{"c":135.05,"h":138.365,"l":133.955,"n":35614,"o":138,"t":"2026-01-23T05:00:00Z","v":1811642,"vw":135.274978},{"c":135.65,"h":136.96,"l":134.1,"n":27249,"o":134.72,"t":"2026-01-26T05:00:00Z","v":1552000,"vw":135.821415},{"c":135.95,"h":137.0899,"l":134.055,"n":28056,"o":134.49,"t":"2026-01-27T05:00:00Z","v":1422528,"vw":136.012351},{"c":133.87,"h":135.57,"l":133.4,"n":31014,"o":135.395,"t":"2026-01-28T05:00:00Z","v":1682626,"vw":134.333557},{"c":133.27,"h":133.31,"l":129.63,"n":36878,"o":132.75,"t":"2026-01-29T05:00:00Z","v":1919319,"vw":132.315129},{"c":133.85,"h":133.94,"l":131.08,"n":26582,"o":131.94,"t":"2026-01-30T05:00:00Z","v":1808014,"vw":133.421107},{"c":135.39,"h":135.565,"l":132.12,"n":31721,"o":132.63,"t":"2026-02-02T05:00:00Z","v":1487835,"vw":134.783554},{"c":132.14,"h":137.845,"l":131.56,"n":37678,"o":135.39,"t":"2026-02-03T05:00:00Z","v":2462857,"vw":133.21172},{"c":132.98,"h":134.8714,"l":132.31,"n":34386,"o":132.31,"t":"2026-02-04T05:00:00Z","v":1958499,"vw":133.248443},{"c":129.64,"h":133.45,"l":129.35,"n":30290,"o":132.19,"t":"2026-02-05T05:00:00Z","v":1480338,"vw":130.370424},{"c":129.58,"h":131.425,"l":128.63,"n":33213,"o":130.32,"t":"2026-02-06T05:00:00Z","v":1931046,"vw":129.938055},{"c":127.5,"h":128,"l":125.68,"n":40599,"o":127.79,"t":"2026-02-09T05:00:00Z","v":2233586,"vw":127.115557},{"c":129,"h":129.975,"l":127.29,"n":33525,"o":128.29,"t":"2026-02-10T05:00:00Z","v":2124522,"vw":129.070115},{"c":128.9,"h":129.56,"l":127.135,"n":37944,"o":128.03,"t":"2026-02-11T05:00:00Z","v":2062550,"vw":128.491696},{"c":124.88,"h":129,"l":120.99,"n":59314,"o":129,"t":"2026-02-12T05:00:00Z","v":3440944,"vw":124.20299},{"c":125.81,"h":127.77,"l":125.015,"n":31112,"o":125.6,"t":"2026-02-13T05:00:00Z","v":1527868,"vw":125.914227},{"c":123.87,"h":125.91,"l":122.99,"n":36057,"o":125.865,"t":"2026-02-17T05:00:00Z","v":2110511,"vw":123.915446},{"c":126.94,"h":126.99,"l":123.05,"n":29167,"o":123.64,"t":"2026-02-18T05:00:00Z","v":1370523,"vw":126.373651},{"c":126.34,"h":126.36,"l":123.66,"n":35347,"o":126.01,"t":"2026-02-19T05:00:00Z","v":1892895,"vw":125.319536},{"c":122.9,"h":125.795,"l":122.06,"n":57814,"o":125.2,"t":"2026-02-20T05:00:00Z","v":4242992,"vw":123.020113},{"c":124.2,"h":124.26,"l":121.68,"n":40390,"o":121.83,"t":"2026-02-23T05:00:00Z","v":2359814,"vw":123.360866},{"c":124.4,"h":125.825,"l":123.13,"n":40655,"o":124.51,"t":"2026-02-24T05:00:00Z","v":2729936,"vw":124.623504},{"c":124.72,"h":125.59,"l":123.44,"n":43220,"o":125.51,"t":"2026-02-25T05:00:00Z","v":2469503,"vw":124.68982},{"c":120.97,"h":124.41,"l":114.49,"n":83245,"o":121.89,"t":"2026-02-26T05:00:00Z","v":6097127,"vw":118.516218},{"c":121.38,"h":121.975,"l":119.05,"n":51490,"o":119.61,"t":"2026-02-27T05:00:00Z","v":4333889,"vw":121.238063},{"c":118.17,"h":119.395,"l":117.61,"n":52193,"o":118.85,"t":"2026-03-02T05:00:00Z","v":3478428,"vw":118.272867},{"c":119.04,"h":119.0999,"l":115,"n":42867,"o":116.64,"t":"2026-03-03T05:00:00Z","v":2771245,"vw":118.02507},{"c":120.54,"h":121.17,"l":119.25,"n":44418,"o":119.58,"t":"2026-03-04T05:00:00Z","v":2806454,"vw":120.562713},{"c":118.11,"h":120.29,"l":117.095,"n":39008,"o":118.9,"t":"2026-03-05T05:00:00Z","v":2658011,"vw":118.290826},{"c":115.07,"h":116.77,"l":114.91,"n":39977,"o":116.66,"t":"2026-03-06T05:00:00Z","v":2517675,"vw":115.543505},{"c":116.64,"h":116.71,"l":113.32,"n":49133,"o":113.93,"t":"2026-03-09T04:00:00Z","v":3208487,"vw":115.665365},{"c":115.43,"h":117.035,"l":114.455,"n":37524,"o":115.51,"t":"2026-03-10T04:00:00Z","v":2340450,"vw":115.839801},{"c":115.42,"h":116.67,"l":114.14,"n":29625,"o":115.58,"t":"2026-03-11T04:00:00Z","v":1547703,"vw":115.312124},{"c":111.63,"h":114.19,"l":110.89,"n":38642,"o":113.51,"t":"2026-03-12T04:00:00Z","v":2203079,"vw":112.124204},{"c":111.51,"h":113.65,"l":111.02,"n":31291,"o":113.17,"t":"2026-03-13T04:00:00Z","v":1720849,"vw":111.618562},{"c":111.83,"h":114.07,"l":111.43,"n":30621,"o":113.18,"t":"2026-03-16T04:00:00Z","v":1463260,"vw":112.05142},{"c":112.75,"h":114.9,"l":112.65,"n":29209,"o":112.94,"t":"2026-03-17T04:00:00Z","v":2284404,"vw":113.084914},{"c":111.5,"h":112.415,"l":110.33,"n":33022,"o":111.7,"t":"2026-03-18T04:00:00Z","v":2404676,"vw":111.604472},{"c":111.75,"h":112.59,"l":110.49,"n":38048,"o":110.67,"t":"2026-03-19T04:00:00Z","v":2759254,"vw":111.499215},{"c":111.3,"h":112.53,"l":110.18,"n":32008,"o":111.57,"t":"2026-03-20T04:00:00Z","v":4402857,"vw":111.288485},{"c":112.02,"h":113.7,"l":111.53,"n":34057,"o":113.42,"t":"2026-03-23T04:00:00Z","v":1976274,"vw":112.251026},{"c":114.2,"h":115.24,"l":110.03,"n":28687,"o":110.59,"t":"2026-03-24T04:00:00Z","v":2077112,"vw":114.020362},{"c":112.98,"h":116.4,"l":111.74,"n":31304,"o":115.89,"t":"2026-03-25T04:00:00Z","v":1704875,"vw":113.275832},{"c":113.48,"h":114.52,"l":113.27,"n":34570,"o":113.86,"t":"2026-03-26T04:00:00Z","v":2562103,"vw":113.645659},{"c":110.24,"h":113.735,"l":109.9,"n":28272,"o":113.53,"t":"2026-03-27T04:00:00Z","v":1270247,"vw":110.652004},{"c":112.01,"h":112.97,"l":111.07,"n":27147,"o":111.56,"t":"2026-03-30T04:00:00Z","v":1373847,"vw":111.977685},{"c":113.98,"h":115.2,"l":111.895,"n":30751,"o":112.55,"t":"2026-03-31T04:00:00Z","v":2469666,"vw":113.769161},{"c":114.54,"h":115.72,"l":113.85,"n":29389,"o":114.01,"t":"2026-04-01T04:00:00Z","v":1555591,"vw":114.705321},{"c":115.48,"h":117.32,"l":112.99,"n":23212,"o":113.91,"t":"2026-04-02T04:00:00Z","v":1112204,"vw":115.107798},{"c":114.84,"h":115.68,"l":113.015,"n":23799,"o":115.14,"t":"2026-04-06T04:00:00Z","v":1154154,"vw":114.872866},{"c":113.88,"h":114.55,"l":112.9,"n":24507,"o":113.94,"t":"2026-04-07T04:00:00Z","v":1625337,"vw":113.832553},{"c":116.92,"h":118.25,"l":115.98,"n":25317,"o":115.98,"t":"2026-04-08T04:00:00Z","v":1384910,"vw":116.894663},{"c":115.39,"h":116.25,"l":113.64,"n":23701,"o":115.97,"t":"2026-04-09T04:00:00Z","v":1219229,"vw":115.433916},{"c":115.06,"h":116.83,"l":114.53,"n":20344,"o":115.45,"t":"2026-04-10T04:00:00Z","v":1033499,"vw":115.204576},{"c":117.5,"h":117.75,"l":114.67,"n":29490,"o":114.94,"t":"2026-04-13T04:00:00Z","v":1795915,"vw":116.987451},{"c":120.39,"h":121.62,"l":117.78,"n":39758,"o":118.04,"t":"2026-04-14T04:00:00Z","v":2677210,"vw":120.55826},{"c":119.77,"h":121.81,"l":119.145,"n":36564,"o":120.4,"t":"2026-04-15T04:00:00Z","v":2035900,"vw":120.341112},{"c":118.25,"h":121.08,"l":117.615,"n":31066,"o":120.03,"t":"2026-04-16T04:00:00Z","v":1698108,"vw":118.439675},{"c":121.87,"h":121.93,"l":118.8827,"n":37173,"o":119.47,"t":"2026-04-17T04:00:00Z","v":4012892,"vw":121.628775},{"c":120.96,"h":121.32,"l":120.11,"n":25078,"o":121.07,"t":"2026-04-20T04:00:00Z","v":1252449,"vw":120.819164},{"c":122.09,"h":124.89,"l":120.855,"n":32037,"o":121.55,"t":"2026-04-21T04:00:00Z","v":1800386,"vw":122.375081},{"c":120.47,"h":123.295,"l":120.34,"n":27938,"o":122.87,"t":"2026-04-22T04:00:00Z","v":1801166,"vw":121.171768},{"c":114.42,"h":116.79,"l":111.98,"n":48920,"o":116.5,"t":"2026-04-23T04:00:00Z","v":2620857,"vw":113.985169},{"c":115.55,"h":116.51,"l":114.21,"n":26308,"o":114.57,"t":"2026-04-24T04:00:00Z","v":1496353,"vw":115.607322},{"c":115.62,"h":117.33,"l":115.18,"n":29215,"o":115.18,"t":"2026-04-27T04:00:00Z","v":1467588,"vw":115.774258},{"c":114.87,"h":116.635,"l":114.1,"n":33443,"o":116.23,"t":"2026-04-28T04:00:00Z","v":2079292,"vw":114.993019},{"c":111.3,"h":115.53,"l":110.305,"n":37685,"o":114.19,"t":"2026-04-29T04:00:00Z","v":2110440,"vw":111.401485},{"c":115.55,"h":115.98,"l":111.325,"n":34493,"o":111.81,"t":"2026-04-30T04:00:00Z","v":2237273,"vw":114.80624},{"c":114.52,"h":116.275,"l":113.8401,"n":28022,"o":116.13,"t":"2026-05-01T04:00:00Z","v":1272827,"vw":114.672231},{"c":112.18,"h":114.87,"l":111.825,"n":33278,"o":113.48,"t":"2026-05-04T04:00:00Z","v":1948769,"vw":112.439522},{"c":117.53,"h":119.31,"l":114.28,"n":44587,"o":115.39,"t":"2026-05-05T04:00:00Z","v":3008580,"vw":117.140166},{"c":117.69,"h":120.28,"l":117.225,"n":31950,"o":119.81,"t":"2026-05-06T04:00:00Z","v":2734993,"vw":118.294165},{"c":118.65,"h":119.58,"l":117.5,"n":33051,"o":117.62,"t":"2026-05-07T04:00:00Z","v":2281658,"vw":118.587608},{"c":115.62,"h":118.11,"l":113.28,"n":44013,"o":118.11,"t":"2026-05-08T04:00:00Z","v":2689308,"vw":115.268218},{"c":111.46,"h":115.85,"l":111.43,"n":39982,"o":115.81,"t":"2026-05-11T04:00:00Z","v":2180185,"vw":112.315963},{"c":112.9,"h":113.74,"l":111.09,"n":31647,"o":111.92,"t":"2026-05-12T04:00:00Z","v":1649894,"vw":112.786683},{"c":112.74,"h":114.73,"l":111.96,"n":40749,"o":112.83,"t":"2026-05-13T04:00:00Z","v":2329186,"vw":113.07353},{"c":113.26,"h":115.66,"l":112.7,"n":29078,"o":112.86,"t":"2026-05-14T04:00:00Z","v":1503650,"vw":113.854133},{"c":111.7,"h":113.085,"l":111.44,"n":28413,"o":112.3,"t":"2026-05-15T04:00:00Z","v":1413685,"vw":111.936617},{"c":112.11,"h":113.5899,"l":110.81,"n":30822,"o":111.94,"t":"2026-05-18T04:00:00Z","v":1685358,"vw":112.278224},{"c":110.57,"h":113.3,"l":110.2,"n":47026,"o":112.01,"t":"2026-05-19T04:00:00Z","v":3142997,"vw":111.283838},{"c":113.78,"h":113.83,"l":108.35,"n":41841,"o":111.2,"t":"2026-05-20T04:00:00Z","v":3018667,"vw":112.208035},{"c":114.79,"h":114.825,"l":111.06,"n":37392,"o":112.59,"t":"2026-05-21T04:00:00Z","v":2417061,"vw":114.015692},{"c":114.96,"h":116.36,"l":113.675,"n":34455,"o":115.03,"t":"2026-05-22T04:00:00Z","v":2036966,"vw":114.823375},{"c":115.08,"h":115.76,"l":113.34,"n":34926,"o":114.98,"t":"2026-05-26T04:00:00Z","v":2839740,"vw":115.127323},{"c":115.84,"h":118.4,"l":115.02,"n":44114,"o":116,"t":"2026-05-27T04:00:00Z","v":2941469,"vw":115.945788},{"c":135.38,"h":139.35,"l":131.05,"n":88359,"o":133,"t":"2026-05-28T04:00:00Z","v":6513685,"vw":135.524034},{"c":135.53,"h":137.69,"l":133.24,"n":62590,"o":136.25,"t":"2026-05-29T04:00:00Z","v":4990126,"vw":135.849817},{"c":135.98,"h":137.06,"l":132.88,"n":46524,"o":133.5,"t":"2026-06-01T04:00:00Z","v":2678605,"vw":135.642321},{"c":135.05,"h":136.395,"l":132.13,"n":43118,"o":133.28,"t":"2026-06-02T04:00:00Z","v":3022092,"vw":134.872674},{"c":137.4,"h":138.985,"l":133.645,"n":42508,"o":134.22,"t":"2026-06-03T04:00:00Z","v":2928668,"vw":137.362542},{"c":138.37,"h":141.09,"l":137.57,"n":38961,"o":139.5,"t":"2026-06-04T04:00:00Z","v":2126898,"vw":138.889935},{"c":135.44,"h":139,"l":134.91,"n":36329,"o":137.95,"t":"2026-06-05T04:00:00Z","v":2201635,"vw":135.88604},{"c":132.69,"h":136.685,"l":132.62,"n":31703,"o":136.41,"t":"2026-06-08T04:00:00Z","v":1745521,"vw":133.529824},{"c":135.48,"h":137.64,"l":134.25,"n":36623,"o":134.25,"t":"2026-06-09T04:00:00Z","v":2308648,"vw":135.780986},{"c":131.62,"h":135.87,"l":131.57,"n":30409,"o":135.39,"t":"2026-06-10T04:00:00Z","v":1992392,"vw":132.477951},{"c":129.55,"h":131.685,"l":127.465,"n":36493,"o":131.45,"t":"2026-06-11T04:00:00Z","v":2016883,"vw":129.320912},{"c":129.84,"h":130.42,"l":128.3,"n":33097,"o":130.33,"t":"2026-06-12T04:00:00Z","v":2288649,"vw":129.582134},{"c":130.59,"h":132.17,"l":129.405,"n":29764,"o":130.92,"t":"2026-06-15T04:00:00Z","v":1530509,"vw":130.452753},{"c":128.34,"h":131.97,"l":128.29,"n":30262,"o":130.98,"t":"2026-06-16T04:00:00Z","v":2354923,"vw":129.007269},{"c":124.33,"h":128.65,"l":123.695,"n":35505,"o":127.62,"t":"2026-06-17T04:00:00Z","v":2471134,"vw":124.987617},{"c":127.06,"h":127.56,"l":125.165,"n":35095,"o":125.56,"t":"2026-06-18T04:00:00Z","v":4334678,"vw":126.823032},{"c":126.49,"h":127.9,"l":125.57,"n":31683,"o":126.69,"t":"2026-06-22T04:00:00Z","v":2187521,"vw":126.472089},{"c":126.67,"h":128.675,"l":126.51,"n":27866,"o":127.28,"t":"2026-06-23T04:00:00Z","v":2118109,"vw":126.993578},{"c":131.63,"h":132.72,"l":128.245,"n":38823,"o":129,"t":"2026-06-24T04:00:00Z","v":2539309,"vw":131.519409},{"c":135.51,"h":138.625,"l":132.7,"n":40130,"o":132.7,"t":"2026-06-25T04:00:00Z","v":2027338,"vw":136.296533},{"c":136.01,"h":137.5,"l":134.98,"n":36701,"o":135.17,"t":"2026-06-26T04:00:00Z","v":3133647,"vw":135.947648},{"c":132.83,"h":137.38,"l":132.62,"n":35453,"o":137.38,"t":"2026-06-29T04:00:00Z","v":1988189,"vw":133.194898},{"c":132.83,"h":133.23,"l":129.7,"n":34242,"o":132.99,"t":"2026-06-30T04:00:00Z","v":2023710,"vw":132.256454},{"c":133.39,"h":135.71,"l":131.88,"n":35607,"o":132.99,"t":"2026-07-01T04:00:00Z","v":2575730,"vw":133.714253},{"c":130.69,"h":134.48,"l":130.38,"n":35059,"o":134.11,"t":"2026-07-02T04:00:00Z","v":2194615,"vw":131.440246},{"c":130.6,"h":131.28,"l":128.05,"n":39227,"o":130.01,"t":"2026-07-06T04:00:00Z","v":2000379,"vw":130.370371},{"c":131.14,"h":132.79,"l":129.9901,"n":43519,"o":131.82,"t":"2026-07-07T04:00:00Z","v":2456710,"vw":130.962354},{"c":129.07,"h":129.59,"l":127.46,"n":38538,"o":129.09,"t":"2026-07-08T04:00:00Z","v":2141469,"vw":128.839251},{"c":133.59,"h":133.74,"l":127.87,"n":39647,"o":129.19,"t":"2026-07-09T04:00:00Z","v":2373334,"vw":132.802408},{"c":134.29,"h":136.3365,"l":132.49,"n":33038,"o":133.78,"t":"2026-07-10T04:00:00Z","v":2175531,"vw":134.140089},{"c":134.04,"h":134.99,"l":132.7,"n":33862,"o":133.04,"t":"2026-07-13T04:00:00Z","v":1861675,"vw":133.703024},{"c":135.2,"h":135.8,"l":132.89,"n":32707,"o":133.93,"t":"2026-07-14T04:00:00Z","v":1684162,"vw":134.971854},{"c":134.71,"h":136.91,"l":133.8301,"n":37090,"o":136,"t":"2026-07-15T04:00:00Z","v":1909376,"vw":135.089541},{"c":136.1,"h":136.26,"l":133.725,"n":32335,"o":134.69,"t":"2026-07-16T04:00:00Z","v":1752291,"vw":135.261687},{"c":131.46,"h":135.795,"l":130.9396,"n":46914,"o":134.42,"t":"2026-07-17T04:00:00Z","v":4247622,"vw":131.778587},{"c":130.26,"h":132.83,"l":130.155,"n":38562,"o":131.35,"t":"2026-07-20T04:00:00Z","v":2471097,"vw":131.204889},{"c":132.86,"h":134.785,"l":125,"n":40741,"o":126.39,"t":"2026-07-21T04:00:00Z","v":2384225,"vw":132.666823},{"c":133.46,"h":135.365,"l":132.15,"n":44768,"o":133.28,"t":"2026-07-22T04:00:00Z","v":2662917,"vw":133.803687},{"c":139.74,"h":141.95,"l":137.52,"n":42094,"o":139.26,"t":"2026-07-23T04:00:00Z","v":2936299,"vw":139.256021},{"c":138.57,"h":140.88,"l":138.02,"n":28186,"o":140.46,"t":"2026-07-24T04:00:00Z","v":1516305,"vw":138.718603},{"c":137.89,"h":139.06,"l":136.14,"n":32204,"o":137.59,"t":"2026-07-27T04:00:00Z","v":1830429,"vw":137.844711},{"c":140.54,"h":142.42,"l":138.575,"n":33406,"o":139.99,"t":"2026-07-28T04:00:00Z","v":2277699,"vw":140.592061},{"c":140.3,"h":142.01,"l":139.2,"n":26209,"o":139.2,"t":"2026-07-29T04:00:00Z","v":1864905,"vw":140.348031},{"c":138.71,"h":139.5,"l":137.23,"n":32262,"o":138.72,"t":"2026-07-30T04:00:00Z","v":1955295,"vw":138.494157},{"c":138.37,"h":139.5,"l":135.78,"n":29792,"o":138.47,"t":"2026-07-31T04:00:00Z","v":1721279,"vw":138.153944},{"c":139.8,"h":140.37,"l":137.13,"n":30358,"o":140.29,"t":"2026-08-03T04:00:00Z","v":1795725,"vw":139.549621},{"c":139.2,"h":141,"l":136.66,"n":35636,"o":140.11,"t":"2026-08-04T04:00:00Z","v":1624064,"vw":138.727778},{"c":141.11,"h":141.46,"l":138.545,"n":24336,"o":140.28,"t":"2026-08-05T04:00:00Z","v":1266366,"vw":140.964755},{"c":141.34,"h":141.795,"l":139.29,"n":22909,"o":141.58,"t":"2026-08-06T04:00:00Z","v":1160667,"vw":140.933285},{"c":145.97,"h":146.16,"l":140.8505,"n":29475,"o":141.43,"t":"2026-08-07T04:00:00Z","v":1525658,"vw":145.086748},{"c":148.72,"h":148.82,"l":145.45,"n":34964,"o":146.26,"t":"2026-08-10T04:00:00Z","v":1752376,"vw":148.219964},{"c":149.49,"h":150.24,"l":147.395,"n":26146,"o":147.69,"t":"2026-08-11T04:00:00Z","v":1199664,"vw":149.396194},{"c":148.24,"h":149.33,"l":147.33,"n":26570,"o":148.94,"t":"2026-08-12T04:00:00Z","v":1367785,"vw":148.323649},{"c":149.29,"h":149.5801,"l":146.76,"n":23137,"o":149,"t":"2026-08-13T04:00:00Z","v":1026940,"vw":148.954652},{"c":148.53,"h":149.46,"l":147.3,"n":17707,"o":148.52,"t":"2026-08-14T04:00:00Z","v":983344,"vw":148.525818},{"c":148.45,"h":149.115,"l":147.19,"n":24405,"o":147.81,"t":"2026-08-17T04:00:00Z","v":964900,"vw":148.512918},{"c":148.44,"h":149.77,"l":147.74,"n":33780,"o":149.19,"t":"2026-08-18T04:00:00Z","v":1798684,"vw":148.587198},{"c":155.41,"h":156.26,"l":150,"n":44188,"o":151.07,"t":"2026-08-19T04:00:00Z","v":3006748,"vw":155.018976},{"c":156.3,"h":159.94,"l":152.115,"n":43210,"o":153.69,"t":"2026-08-20T04:00:00Z","v":2830800,"vw":156.827655},{"c":159,"h":160.51,"l":155.24,"n":38164,"o":156.5,"t":"2026-08-21T04:00:00Z","v":2735069,"vw":158.528528},{"c":153.43,"h":157.655,"l":152.17,"n":51233,"o":157.13,"t":"2026-08-24T04:00:00Z","v":3950616,"vw":153.678759},{"c":154.77,"h":155.16,"l":152.27,"n":35801,"o":153.9,"t":"2026-08-25T04:00:00Z","v":2426220,"vw":154.470198},{"c":155.08,"h":155.42,"l":152.44,"n":46939,"o":152.45,"t":"2026-08-26T04:00:00Z","v":3205524,"vw":154.056239},{"c":157.69,"h":163.75,"l":155.46,"n":48518,"o":159.35,"t":"2026-08-27T04:00:00Z","v":3203148,"vw":157.955129},{"c":153.84,"h":156.095,"l":152.765,"n":42637,"o":156.02,"t":"2026-08-28T04:00:00Z","v":2966514,"vw":154.290452},{"c":153.56,"h":154.03,"l":151.635,"n":32869,"o":152.68,"t":"2026-08-31T04:00:00Z","v":2774470,"vw":153.377659},{"c":149.93,"h":154.59,"l":149.18,"n":38053,"o":153.55,"t":"2026-09-01T04:00:00Z","v":2715641,"vw":150.209697},{"c":151.39,"h":152.72,"l":147.6,"n":43447,"o":149.05,"t":"2026-09-02T04:00:00Z","v":3130188,"vw":151.147051},{"c":149.98,"h":154.295,"l":147.81,"n":38197,"o":152.63,"t":"2026-09-03T04:00:00Z","v":2256078,"vw":149.905445},{"c":150.86,"h":151.59,"l":147.78,"n":30713,"o":148.97,"t":"2026-09-04T04:00:00Z","v":1825600,"vw":150.38647},{"c":146.85,"h":149.215,"l":145.97,"n":34716,"o":148.02,"t":"2026-09-08T04:00:00Z","v":1602725,"vw":147.105536},{"c":144.75,"h":146.46,"l":143.75,"n":34928,"o":145.23,"t":"2026-09-09T04:00:00Z","v":1853433,"vw":144.92809},{"c":143.12,"h":144.145,"l":141.25,"n":33455,"o":142.58,"t":"2026-09-10T04:00:00Z","v":1520040,"vw":142.956493},{"c":146.93,"h":146.975,"l":143.18,"n":30904,"o":144.48,"t":"2026-09-11T04:00:00Z","v":1774050,"vw":146.22383},{"c":146.8,"h":148.5,"l":144.65,"n":32501,"o":148,"t":"2026-09-14T04:00:00Z","v":1646705,"vw":146.354554},{"c":150.27,"h":150.96,"l":147,"n":31951,"o":147,"t":"2026-09-15T04:00:00Z","v":1682629,"vw":150.064175},{"c":153.69,"h":155.52,"l":150.3,"n":34953,"o":150.83,"t":"2026-09-16T04:00:00Z","v":2506604,"vw":153.439013},{"c":156.34,"h":156.89,"l":154.03,"n":38064,"o":156,"t":"2026-09-17T04:00:00Z","v":2894186,"vw":156.192319},{"c":156.47,"h":156.73,"l":154.6,"n":35447,"o":156,"t":"2026-09-18T04:00:00Z","v":4852296,"vw":156.264592},{"c":161.94,"h":162.89,"l":157.08,"n":42676,"o":157.87,"t":"2026-09-21T04:00:00Z","v":2710843,"vw":161.502402},{"c":167.26,"h":167.59,"l":161.035,"n":43702,"o":163.08,"t":"2026-09-22T04:00:00Z","v":3783367,"vw":166.220888},{"c":165.32,"h":168.94,"l":163.27,"n":42248,"o":166.54,"t":"2026-09-23T04:00:00Z","v":3238620,"vw":165.716807},{"c":172.84,"h":174.77,"l":163.62,"n":48832,"o":163.95,"t":"2026-09-24T04:00:00Z","v":3052894,"vw":171.79167},{"c":172.79,"h":172.94,"l":169.43,"n":42489,"o":171.98,"t":"2026-09-25T04:00:00Z","v":2582367,"vw":172.02206},{"c":175.21,"h":176.0228,"l":169.5,"n":36005,"o":170,"t":"2026-09-28T04:00:00Z","v":2194492,"vw":174.773753},{"c":175.03,"h":177.05,"l":173.22,"n":33386,"o":174.49,"t":"2026-09-29T04:00:00Z","v":2054235,"vw":174.910181},{"c":172.31,"h":176.04,"l":172.27,"n":33656,"o":174.44,"t":"2026-09-30T04:00:00Z","v":2590681,"vw":173.239308},{"c":166.68,"h":172.57,"l":166.07,"n":42673,"o":172,"t":"2026-10-01T04:00:00Z","v":2787805,"vw":167.995905},{"c":167.78,"h":170.24,"l":166.33,"n":34317,"o":168.25,"t":"2026-10-02T04:00:00Z","v":2290500,"vw":167.891285},{"c":171.29,"h":171.425,"l":166.49,"n":31398,"o":167.35,"t":"2026-10-05T04:00:00Z","v":1769292,"vw":170.531772},{"c":169.33,"h":176.38,"l":168.01,"n":37146,"o":172.77,"t":"2026-10-06T04:00:00Z","v":1869947,"vw":170.202606},{"c":169.09,"h":171.27,"l":166.52,"n":40374,"o":169.88,"t":"2026-10-07T04:00:00Z","v":2548442,"vw":169.054631},{"c":168.17,"h":168.66,"l":163.32,"n":36197,"o":167.48,"t":"2026-10-08T04:00:00Z","v":2718603,"vw":166.204195},{"c":170.54,"h":172.19,"l":168.57,"n":28550,"o":168.57,"t":"2026-10-09T04:00:00Z","v":1537690,"vw":170.846193},{"c":171.33,"h":171.89,"l":170.04,"n":32426,"o":171.41,"t":"2026-10-12T04:00:00Z","v":1514200,"vw":171.204672},{"c":171.6,"h":172.74,"l":169.895,"n":29218,"o":171.87,"t":"2026-10-13T04:00:00Z","v":1536972,"vw":171.559878},{"c":174,"h":175.54,"l":171.67,"n":37570,"o":172.19,"t":"2026-10-14T04:00:00Z","v":2372020,"vw":173.709352},{"c":175.55,"h":177.04,"l":173.69,"n":34239,"o":175,"t":"2026-10-15T04:00:00Z","v":1894238,"vw":175.633104},{"c":172.97,"h":177.47,"l":172.16,"n":31307,"o":175.04,"t":"2026-10-16T04:00:00Z","v":2900471,"vw":173.28021},{"c":169.9,"h":175,"l":169.59,"n":36956,"o":173.82,"t":"2026-10-19T04:00:00Z","v":2474949,"vw":170.707163},{"c":173.01,"h":174.8,"l":170.375,"n":33578,"o":170.94,"t":"2026-10-20T04:00:00Z","v":1979004,"vw":172.726805},{"c":177.75,"h":178.21,"l":170.73,"n":38171,"o":170.73,"t":"2026-10-21T04:00:00Z","v":2135846,"vw":177.192061},{"c":173.89,"h":179.1,"l":171.23,"n":45217,"o":177.5,"t":"2026-10-22T04:00:00Z","v":2654838,"vw":174.533968}],"volatilityBars":[{"c":161.98,"h":161.98,"l":161.98,"n":1,"o":161.98,"t":"2026-09-22T10:30:00Z","v":100,"vw":161.98},{"c":162.41,"h":163.08,"l":161.035,"n":1163,"o":163.08,"t":"2026-09-22T13:30:00Z","v":71866,"vw":162.082002},{"c":163.145,"h":163.18,"l":162.22,"n":1604,"o":162.35,"t":"2026-09-22T13:45:00Z","v":227753,"vw":162.849193},{"c":164.19,"h":164.29,"l":163.06,"n":1322,"o":163.14,"t":"2026-09-22T14:00:00Z","v":57414,"vw":163.645062},{"c":164.395,"h":164.81,"l":163.97,"n":1347,"o":164.245,"t":"2026-09-22T14:15:00Z","v":67579,"vw":164.451659},{"c":164.415,"h":164.94,"l":164.2,"n":1129,"o":164.415,"t":"2026-09-22T14:30:00Z","v":47237,"vw":164.683864},{"c":164.52,"h":164.71,"l":164,"n":1036,"o":164.445,"t":"2026-09-22T14:45:00Z","v":29624,"vw":164.417851},{"c":165.26,"h":165.29,"l":164.42,"n":1712,"o":164.54,"t":"2026-09-22T15:00:00Z","v":98712,"vw":164.879604},{"c":165.84,"h":166.41,"l":165.21,"n":1961,"o":165.25,"t":"2026-09-22T15:15:00Z","v":79137,"vw":165.987381},{"c":166.4,"h":166.525,"l":165.9,"n":1671,"o":165.91,"t":"2026-09-22T15:30:00Z","v":76561,"vw":166.264717},{"c":166.33,"h":166.56,"l":166.1,"n":1202,"o":166.42,"t":"2026-09-22T15:45:00Z","v":58819,"vw":166.411188},{"c":166.06,"h":166.455,"l":165.99,"n":1229,"o":166.4,"t":"2026-09-22T16:00:00Z","v":84492,"vw":166.18895},{"c":165.98,"h":166.065,"l":165.725,"n":1313,"o":166.02,"t":"2026-09-22T16:15:00Z","v":83982,"vw":165.947629},{"c":166.065,"h":166.16,"l":165.84,"n":1050,"o":166.03,"t":"2026-09-22T16:30:00Z","v":43144,"vw":166.045732},{"c":165.93,"h":166.36,"l":165.915,"n":1078,"o":166.08,"t":"2026-09-22T16:45:00Z","v":44244,"vw":166.175568},{"c":165.432,"h":166.02,"l":165.18,"n":1258,"o":165.925,"t":"2026-09-22T17:00:00Z","v":85875,"vw":165.604427},{"c":165.845,"h":165.89,"l":165.43,"n":1094,"o":165.64,"t":"2026-09-22T17:15:00Z","v":42175,"vw":165.710917},{"c":165.89,"h":165.95,"l":165.54,"n":1062,"o":165.845,"t":"2026-09-22T17:30:00Z","v":34901,"vw":165.773639},{"c":166.31,"h":166.445,"l":165.88,"n":1217,"o":165.9699,"t":"2026-09-22T17:45:00Z","v":50194,"vw":166.143944},{"c":166.63,"h":166.63,"l":165.83,"n":1336,"o":166.26,"t":"2026-09-22T18:00:00Z","v":47745,"vw":166.23556},{"c":166.31,"h":166.605,"l":166.22,"n":1114,"o":166.56,"t":"2026-09-22T18:15:00Z","v":37926,"vw":166.397201},{"c":166.09,"h":166.35,"l":166,"n":1137,"o":166.26,"t":"2026-09-22T18:30:00Z","v":42393,"vw":166.202429},{"c":166.08,"h":166.16,"l":165.875,"n":1294,"o":166.105,"t":"2026-09-22T18:45:00Z","v":40094,"vw":166.057496},{"c":166.43,"h":166.48,"l":165.85,"n":1497,"o":166.07,"t":"2026-09-22T19:00:00Z","v":50541,"vw":166.00521},{"c":166.44,"h":166.57,"l":166.2,"n":2376,"o":166.43,"t":"2026-09-22T19:15:00Z","v":113356,"vw":166.383382},{"c":166.885,"h":166.92,"l":166.4,"n":3034,"o":166.435,"t":"2026-09-22T19:30:00Z","v":130699,"vw":166.643209},{"c":167.26,"h":167.59,"l":166.9,"n":7842,"o":166.92,"t":"2026-09-22T19:45:00Z","v":452335,"vw":167.343793},{"c":167.09,"h":167.26,"l":167.09,"n":92,"o":167.25,"t":"2026-09-22T20:00:00Z","v":1020542,"vw":167.259965},{"c":166,"h":166.44,"l":162.7938,"n":39,"o":166.2,"t":"2026-09-22T20:15:00Z","v":19054,"vw":166.140709},{"c":166,"h":167.26,"l":164.5813,"n":14,"o":164.5813,"t":"2026-09-22T20:30:00Z","v":1421,"vw":166.274173},{"c":166,"h":166,"l":166,"n":10,"o":166,"t":"2026-09-22T21:00:00Z","v":1356,"vw":166},{"c":167.28,"h":167.28,"l":167.28,"n":2,"o":167.28,"t":"2026-09-22T21:30:00Z","v":250,"vw":167.28},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-09-22T23:45:00Z","v":100,"vw":167},{"c":167.24,"h":167.24,"l":167.24,"n":1,"o":167.24,"t":"2026-09-23T11:15:00Z","v":249,"vw":167.24},{"c":167.945,"h":168.94,"l":166,"n":1670,"o":166.98,"t":"2026-09-23T13:30:00Z","v":165018,"vw":167.394767},{"c":167.87,"h":168.25,"l":167.17,"n":1432,"o":167.6,"t":"2026-09-23T13:45:00Z","v":272600,"vw":167.977876},{"c":167.615,"h":168.26,"l":167.298,"n":1436,"o":168.065,"t":"2026-09-23T14:00:00Z","v":176404,"vw":167.913414},{"c":166.19,"h":167.58,"l":165.86,"n":1544,"o":167.55,"t":"2026-09-23T14:15:00Z","v":104356,"vw":166.577626},{"c":164.85,"h":166.315,"l":164.77,"n":1507,"o":166.22,"t":"2026-09-23T14:30:00Z","v":90954,"vw":165.716736},{"c":165.82,"h":165.82,"l":164.64,"n":1980,"o":164.82,"t":"2026-09-23T14:45:00Z","v":135551,"vw":165.196606},{"c":165.79,"h":166.24,"l":165.48,"n":1669,"o":165.86,"t":"2026-09-23T15:00:00Z","v":104152,"vw":165.898367},{"c":165.6,"h":166.03,"l":165.51,"n":1238,"o":165.685,"t":"2026-09-23T15:15:00Z","v":46282,"vw":165.88426},{"c":165.81,"h":166,"l":165.63,"n":942,"o":165.69,"t":"2026-09-23T15:30:00Z","v":35061,"vw":165.832897},{"c":165.28,"h":165.925,"l":165.28,"n":1377,"o":165.6401,"t":"2026-09-23T15:45:00Z","v":74336,"vw":165.66153},{"c":165.46,"h":165.53,"l":165.04,"n":1381,"o":165.33,"t":"2026-09-23T16:00:00Z","v":58051,"vw":165.307335},{"c":165.215,"h":165.42,"l":165.14,"n":1169,"o":165.37,"t":"2026-09-23T16:15:00Z","v":40238,"vw":165.273457},{"c":165.23,"h":165.43,"l":165.09,"n":1144,"o":165.215,"t":"2026-09-23T16:30:00Z","v":51360,"vw":165.245369},{"c":164.67,"h":165.285,"l":164.67,"n":1200,"o":165.2,"t":"2026-09-23T16:45:00Z","v":77992,"vw":164.98268},{"c":164.93,"h":165.01,"l":164.38,"n":1123,"o":164.71,"t":"2026-09-23T17:00:00Z","v":45976,"vw":164.778972},{"c":164.61,"h":164.88,"l":164.56,"n":930,"o":164.79,"t":"2026-09-23T17:15:00Z","v":33954,"vw":164.735312},{"c":164.61,"h":164.755,"l":164.285,"n":1245,"o":164.69,"t":"2026-09-23T17:30:00Z","v":74567,"vw":164.511052},{"c":164.75,"h":164.765,"l":164.43,"n":1104,"o":164.55,"t":"2026-09-23T17:45:00Z","v":39123,"vw":164.604071},{"c":164.73,"h":165.03,"l":164.645,"n":1216,"o":164.75,"t":"2026-09-23T18:00:00Z","v":47195,"vw":164.813021},{"c":164.625,"h":165.03,"l":164.47,"n":1222,"o":164.69,"t":"2026-09-23T18:15:00Z","v":41868,"vw":164.792965},{"c":164.17,"h":164.67,"l":164.17,"n":1438,"o":164.66,"t":"2026-09-23T18:30:00Z","v":45830,"vw":164.373803},{"c":164.225,"h":164.32,"l":163.95,"n":1519,"o":164.19,"t":"2026-09-23T18:45:00Z","v":45720,"vw":164.120755},{"c":163.58,"h":164.22,"l":163.46,"n":1754,"o":164.18,"t":"2026-09-23T19:00:00Z","v":120736,"vw":163.917824},{"c":163.59,"h":163.755,"l":163.27,"n":1944,"o":163.65,"t":"2026-09-23T19:15:00Z","v":84735,"vw":163.489774},{"c":164.125,"h":164.17,"l":163.37,"n":2306,"o":163.55,"t":"2026-09-23T19:30:00Z","v":107948,"vw":163.819131},{"c":165.29,"h":165.46,"l":164.1,"n":6407,"o":164.125,"t":"2026-09-23T19:45:00Z","v":408983,"vw":164.963404},{"c":165.32,"h":165.32,"l":165.32,"n":85,"o":165.32,"t":"2026-09-23T20:00:00Z","v":578402,"vw":165.32},{"c":165.32,"h":165.32,"l":165.32,"n":1,"o":165.32,"t":"2026-09-23T20:15:00Z","v":6357,"vw":165.32},{"c":165.32,"h":165.32,"l":165.32,"n":2,"o":165.32,"t":"2026-09-23T21:45:00Z","v":114,"vw":165.32},{"c":163,"h":163,"l":163,"n":1,"o":163,"t":"2026-09-23T22:15:00Z","v":160,"vw":163},{"c":164.01,"h":165,"l":164.01,"n":10,"o":164.79,"t":"2026-09-24T08:00:00Z","v":1000,"vw":164.645094},{"c":169.07,"h":169.11,"l":163.62,"n":1323,"o":163.95,"t":"2026-09-24T13:30:00Z","v":95510,"vw":165.851842},{"c":171.415,"h":171.57,"l":168.315,"n":2604,"o":169.05,"t":"2026-09-24T13:45:00Z","v":157743,"vw":170.104502},{"c":172.39,"h":172.82,"l":171.15,"n":2657,"o":171.31,"t":"2026-09-24T14:00:00Z","v":145086,"vw":171.900094},{"c":170.91,"h":172.67,"l":170.88,"n":1901,"o":172.402,"t":"2026-09-24T14:15:00Z","v":99818,"vw":171.832299},{"c":171.43,"h":171.82,"l":170.82,"n":1252,"o":170.82,"t":"2026-09-24T14:30:00Z","v":76186,"vw":171.457767},{"c":171.17,"h":171.81,"l":170.73,"n":1696,"o":171.345,"t":"2026-09-24T14:45:00Z","v":97538,"vw":171.24644},{"c":170.86,"h":171.34,"l":170.445,"n":1532,"o":171.235,"t":"2026-09-24T15:00:00Z","v":70834,"vw":170.806107},{"c":169.94,"h":171.04,"l":169.83,"n":1705,"o":170.92,"t":"2026-09-24T15:15:00Z","v":106062,"vw":170.486563},{"c":169.52,"h":169.98,"l":169.46,"n":1399,"o":169.87,"t":"2026-09-24T15:30:00Z","v":62746,"vw":169.740178},{"c":169.45,"h":169.88,"l":169.375,"n":1187,"o":169.535,"t":"2026-09-24T15:45:00Z","v":39062,"vw":169.62908},{"c":169.5,"h":169.54,"l":169.16,"n":1183,"o":169.39,"t":"2026-09-24T16:00:00Z","v":40984,"vw":169.323993},{"c":170.06,"h":170.7905,"l":169.67,"n":1375,"o":169.67,"t":"2026-09-24T16:15:00Z","v":73149,"vw":170.32279},{"c":170.05,"h":170.455,"l":169.9,"n":1122,"o":170.13,"t":"2026-09-24T16:30:00Z","v":43141,"vw":170.165096},{"c":170.195,"h":170.645,"l":169.81,"n":1584,"o":169.87,"t":"2026-09-24T16:45:00Z","v":80733,"vw":170.315338},{"c":170.54,"h":170.67,"l":170.09,"n":1202,"o":170.1169,"t":"2026-09-24T17:00:00Z","v":98235,"vw":170.347587},{"c":171.095,"h":171.24,"l":170.56,"n":1194,"o":170.67,"t":"2026-09-24T17:15:00Z","v":52101,"vw":170.97336},{"c":170.89,"h":171.16,"l":170.64,"n":1023,"o":171.16,"t":"2026-09-24T17:30:00Z","v":34786,"vw":170.899462},{"c":171.2,"h":171.315,"l":170.74,"n":1108,"o":170.885,"t":"2026-09-24T17:45:00Z","v":94482,"vw":170.909966},{"c":171.5,"h":171.505,"l":171.15,"n":1230,"o":171.15,"t":"2026-09-24T18:00:00Z","v":42642,"vw":171.378484},{"c":172.295,"h":172.4,"l":171.44,"n":1442,"o":171.545,"t":"2026-09-24T18:15:00Z","v":57525,"vw":172.008666},{"c":172.4,"h":172.45,"l":171.775,"n":1401,"o":172.23,"t":"2026-09-24T18:30:00Z","v":43822,"vw":172.170123},{"c":173.29,"h":173.29,"l":172.43,"n":1784,"o":172.5,"t":"2026-09-24T18:45:00Z","v":67634,"vw":172.87546},{"c":173.05,"h":173.275,"l":172.77,"n":1652,"o":173.245,"t":"2026-09-24T19:00:00Z","v":73280,"vw":173.045906},{"c":174.34,"h":174.77,"l":173.035,"n":3005,"o":173.055,"t":"2026-09-24T19:15:00Z","v":188252,"vw":173.990839},{"c":174.01,"h":174.47,"l":173.755,"n":3736,"o":174.36,"t":"2026-09-24T19:30:00Z","v":211143,"vw":174.074452},{"c":172.82,"h":174.12,"l":172.6,"n":7281,"o":173.995,"t":"2026-09-24T19:45:00Z","v":350542,"vw":173.070248},{"c":172.7,"h":172.84,"l":172.7,"n":79,"o":172.84,"t":"2026-09-24T20:00:00Z","v":521040,"vw":172.839972},{"c":172.7852,"h":172.7852,"l":172.7852,"n":1,"o":172.7852,"t":"2026-09-24T20:15:00Z","v":300,"vw":172.7852},{"c":173,"h":173,"l":173,"n":1,"o":173,"t":"2026-09-24T20:30:00Z","v":100,"vw":173},{"c":171.18,"h":172.305,"l":170.85,"n":1018,"o":171.98,"t":"2026-09-25T13:30:00Z","v":79047,"vw":171.712534},{"c":170.31,"h":171.29,"l":169.77,"n":1112,"o":171.2,"t":"2026-09-25T13:45:00Z","v":35559,"vw":170.418788},{"c":170.1,"h":170.36,"l":169.43,"n":1162,"o":170.25,"t":"2026-09-25T14:00:00Z","v":46672,"vw":170.025811},{"c":170.73,"h":171.12,"l":169.78,"n":1329,"o":170.1,"t":"2026-09-25T14:15:00Z","v":55175,"vw":170.301685},{"c":170.56,"h":170.96,"l":170.46,"n":1318,"o":170.56,"t":"2026-09-25T14:30:00Z","v":51753,"vw":170.779137},{"c":171.15,"h":171.315,"l":170.5425,"n":1486,"o":170.64,"t":"2026-09-25T14:45:00Z","v":49981,"vw":170.93319},{"c":172.775,"h":172.775,"l":171.2,"n":1825,"o":171.2,"t":"2026-09-25T15:00:00Z","v":79945,"vw":172.136559},{"c":172.3521,"h":172.78,"l":172.17,"n":1723,"o":172.75,"t":"2026-09-25T15:15:00Z","v":59442,"vw":172.586278},{"c":171.92,"h":172.495,"l":171.92,"n":1086,"o":172.34,"t":"2026-09-25T15:30:00Z","v":38150,"vw":172.229457},{"c":172.025,"h":172.17,"l":171.84,"n":1226,"o":171.925,"t":"2026-09-25T15:45:00Z","v":42879,"vw":171.984936},{"c":172.48,"h":172.94,"l":172.06,"n":1227,"o":172.06,"t":"2026-09-25T16:00:00Z","v":80762,"vw":172.513156},{"c":172.335,"h":172.68,"l":172.23,"n":1232,"o":172.48,"t":"2026-09-25T16:15:00Z","v":99953,"vw":172.473476},{"c":171.955,"h":172.46,"l":171.36,"n":1401,"o":172.24,"t":"2026-09-25T16:30:00Z","v":127595,"vw":171.904175},{"c":170.87,"h":171.9,"l":170.57,"n":1806,"o":171.85,"t":"2026-09-25T16:45:00Z","v":124651,"vw":171.197236},{"c":170.9302,"h":171.305,"l":170.73,"n":1032,"o":170.87,"t":"2026-09-25T17:00:00Z","v":39474,"vw":171.065455},{"c":171.02,"h":171.32,"l":170.86,"n":1332,"o":170.93,"t":"2026-09-25T17:15:00Z","v":74612,"vw":171.061949},{"c":171.81,"h":171.81,"l":170.95,"n":1338,"o":171.04,"t":"2026-09-25T17:30:00Z","v":47131,"vw":171.334953},{"c":172.12,"h":172.13,"l":171.57,"n":1323,"o":171.77,"t":"2026-09-25T17:45:00Z","v":49592,"vw":171.87318},{"c":172.28,"h":172.5,"l":171.971,"n":1159,"o":172.2,"t":"2026-09-25T18:00:00Z","v":42619,"vw":172.23449},{"c":172.18,"h":172.35,"l":171.8717,"n":1013,"o":172.35,"t":"2026-09-25T18:15:00Z","v":32883,"vw":172.165074},{"c":171.87,"h":172.265,"l":171.84,"n":984,"o":172.18,"t":"2026-09-25T18:30:00Z","v":32687,"vw":172.028065},{"c":171.68,"h":171.89,"l":171.38,"n":1315,"o":171.875,"t":"2026-09-25T18:45:00Z","v":51495,"vw":171.657891},{"c":171.625,"h":171.77,"l":171.485,"n":1563,"o":171.725,"t":"2026-09-25T19:00:00Z","v":96127,"vw":171.59791},{"c":170.95,"h":171.59,"l":170.82,"n":1814,"o":171.57,"t":"2026-09-25T19:15:00Z","v":76419,"vw":171.273929},{"c":172,"h":172.09,"l":170.87,"n":2534,"o":170.98,"t":"2026-09-25T19:30:00Z","v":149143,"vw":171.357708},{"c":172.76,"h":172.8,"l":171.97,"n":7633,"o":172,"t":"2026-09-25T19:45:00Z","v":441020,"vw":172.567143},{"c":172.79,"h":172.79,"l":172.79,"n":84,"o":172.79,"t":"2026-09-25T20:00:00Z","v":464084,"vw":172.79},{"c":172.79,"h":172.79,"l":172.79,"n":2,"o":172.79,"t":"2026-09-25T20:30:00Z","v":628,"vw":172.79},{"c":172.2548,"h":172.2548,"l":172.2548,"n":1,"o":172.2548,"t":"2026-09-28T12:45:00Z","v":200,"vw":172.2548},{"c":173.185,"h":173.22,"l":169.5,"n":1366,"o":170,"t":"2026-09-28T13:30:00Z","v":99211,"vw":171.253805},{"c":174.2,"h":174.4977,"l":172.6088,"n":1132,"o":173.1,"t":"2026-09-28T13:45:00Z","v":91942,"vw":173.188493},{"c":173.4196,"h":174.7416,"l":173.14,"n":1350,"o":174.345,"t":"2026-09-28T14:00:00Z","v":70799,"vw":173.748058},{"c":173.4,"h":173.83,"l":172.97,"n":1154,"o":173.3,"t":"2026-09-28T14:15:00Z","v":58440,"vw":173.347806},{"c":173.97,"h":174.155,"l":173.33,"n":967,"o":173.48,"t":"2026-09-28T14:30:00Z","v":45428,"vw":173.742564},{"c":173.925,"h":174.08,"l":173.5001,"n":770,"o":174.08,"t":"2026-09-28T14:45:00Z","v":23382,"vw":173.773986},{"c":174.33,"h":174.45,"l":173.6764,"n":989,"o":173.92,"t":"2026-09-28T15:00:00Z","v":40601,"vw":174.112955},{"c":174.41,"h":174.865,"l":174.32,"n":1156,"o":174.325,"t":"2026-09-28T15:15:00Z","v":36177,"vw":174.606637},{"c":174.16,"h":174.42,"l":173.92,"n":896,"o":174.42,"t":"2026-09-28T15:30:00Z","v":31495,"vw":174.203788},{"c":174.72,"h":174.84,"l":174.06,"n":981,"o":174.2,"t":"2026-09-28T15:45:00Z","v":32623,"vw":174.508123},{"c":174.62,"h":174.77,"l":174.54,"n":782,"o":174.68,"t":"2026-09-28T16:00:00Z","v":24417,"vw":174.667223},{"c":175.725,"h":175.86,"l":174.63,"n":1820,"o":174.63,"t":"2026-09-28T16:15:00Z","v":73229,"vw":175.137751},{"c":175.24,"h":175.755,"l":175.19,"n":889,"o":175.735,"t":"2026-09-28T16:30:00Z","v":29575,"vw":175.520942},{"c":175.15,"h":175.28,"l":174.805,"n":1232,"o":175.18,"t":"2026-09-28T16:45:00Z","v":60794,"vw":174.967298},{"c":175.72,"h":176,"l":175.01,"n":1167,"o":175.155,"t":"2026-09-28T17:00:00Z","v":49966,"vw":175.583263},{"c":175.78,"h":176.0228,"l":175.54,"n":1350,"o":175.68,"t":"2026-09-28T17:15:00Z","v":61925,"vw":175.855174},{"c":175.54,"h":175.8,"l":175.23,"n":1107,"o":175.535,"t":"2026-09-28T17:30:00Z","v":42002,"vw":175.517234},{"c":175.775,"h":175.86,"l":175.49,"n":1011,"o":175.55,"t":"2026-09-28T17:45:00Z","v":35766,"vw":175.647474},{"c":175.75,"h":175.82,"l":175.55,"n":1040,"o":175.7775,"t":"2026-09-28T18:00:00Z","v":42008,"vw":175.680758},{"c":175.52,"h":175.84,"l":175.26,"n":1152,"o":175.75,"t":"2026-09-28T18:15:00Z","v":40710,"vw":175.651198},{"c":175.74,"h":175.86,"l":175.405,"n":1152,"o":175.52,"t":"2026-09-28T18:30:00Z","v":45223,"vw":175.715357},{"c":175.7,"h":175.76,"l":175.57,"n":1225,"o":175.73,"t":"2026-09-28T18:45:00Z","v":53897,"vw":175.672162},{"c":175.145,"h":175.79,"l":175.04,"n":1487,"o":175.7,"t":"2026-09-28T19:00:00Z","v":50221,"vw":175.501753},{"c":175.51,"h":175.69,"l":174.96,"n":1589,"o":175.155,"t":"2026-09-28T19:15:00Z","v":58995,"vw":175.31151},{"c":175.215,"h":175.67,"l":175.05,"n":2155,"o":175.505,"t":"2026-09-28T19:30:00Z","v":97638,"vw":175.350071},{"c":175.17,"h":175.48,"l":174.77,"n":5566,"o":175.19,"t":"2026-09-28T19:45:00Z","v":262725,"vw":175.166479},{"c":175.21,"h":175.21,"l":175.21,"n":77,"o":175.21,"t":"2026-09-28T20:00:00Z","v":575176,"vw":175.21},{"c":175.21,"h":175.21,"l":175.21,"n":1,"o":175.21,"t":"2026-09-28T20:30:00Z","v":775,"vw":175.21},{"c":176,"h":176,"l":176,"n":4,"o":176,"t":"2026-09-29T10:15:00Z","v":2864,"vw":176},{"c":175.8325,"h":177.05,"l":173.22,"n":1024,"o":174.49,"t":"2026-09-29T13:30:00Z","v":68863,"vw":175.086896},{"c":175.04,"h":175.8499,"l":174.67,"n":1022,"o":175.84,"t":"2026-09-29T13:45:00Z","v":50703,"vw":175.096707},{"c":175.05,"h":175.28,"l":174.68,"n":1198,"o":174.99,"t":"2026-09-29T14:00:00Z","v":76576,"vw":174.905916},{"c":174.525,"h":175.095,"l":174.4,"n":1076,"o":175.05,"t":"2026-09-29T14:15:00Z","v":73228,"vw":174.812936},{"c":173.87,"h":174.463,"l":173.66,"n":994,"o":174.38,"t":"2026-09-29T14:30:00Z","v":45541,"vw":173.950956},{"c":173.865,"h":174.29,"l":173.7,"n":885,"o":173.82,"t":"2026-09-29T14:45:00Z","v":36189,"vw":174.08743},{"c":174.65,"h":174.78,"l":174.01,"n":1055,"o":174.03,"t":"2026-09-29T15:00:00Z","v":75186,"vw":174.305348},{"c":175.07,"h":175.22,"l":174.6931,"n":809,"o":174.84,"t":"2026-09-29T15:15:00Z","v":25601,"vw":174.872076},{"c":174.745,"h":175.33,"l":174.59,"n":849,"o":175.17,"t":"2026-09-29T15:30:00Z","v":25445,"vw":174.944579},{"c":174.74,"h":174.925,"l":174.57,"n":808,"o":174.59,"t":"2026-09-29T15:45:00Z","v":29482,"vw":174.751642},{"c":174.39,"h":174.805,"l":174.26,"n":794,"o":174.8,"t":"2026-09-29T16:00:00Z","v":32059,"vw":174.52662},{"c":174.97,"h":175.08,"l":174.435,"n":861,"o":174.435,"t":"2026-09-29T16:15:00Z","v":28871,"vw":174.739168},{"c":174.93,"h":175.2,"l":174.88,"n":845,"o":175.02,"t":"2026-09-29T16:30:00Z","v":24864,"vw":175.023803},{"c":174.9051,"h":175.035,"l":174.82,"n":1017,"o":174.975,"t":"2026-09-29T16:45:00Z","v":38058,"vw":174.950531},{"c":174.86,"h":174.98,"l":174.49,"n":932,"o":174.94,"t":"2026-09-29T17:00:00Z","v":31805,"vw":174.746443},{"c":174.62,"h":174.95,"l":174.6,"n":972,"o":174.935,"t":"2026-09-29T17:15:00Z","v":28592,"vw":174.781547},{"c":174.75,"h":174.79,"l":174.39,"n":952,"o":174.61,"t":"2026-09-29T17:30:00Z","v":35453,"vw":174.621676},{"c":174.9289,"h":175.115,"l":174.68,"n":719,"o":174.745,"t":"2026-09-29T17:45:00Z","v":22837,"vw":174.875934},{"c":175.075,"h":175.42,"l":174.935,"n":842,"o":175.05,"t":"2026-09-29T18:00:00Z","v":21563,"vw":175.140086},{"c":175.42,"h":175.55,"l":175.01,"n":816,"o":175.075,"t":"2026-09-29T18:15:00Z","v":22185,"vw":175.275596},{"c":175.31,"h":175.36,"l":175.06,"n":1083,"o":175.32,"t":"2026-09-29T18:30:00Z","v":34550,"vw":175.233318},{"c":175,"h":175.5002,"l":175,"n":926,"o":175.3,"t":"2026-09-29T18:45:00Z","v":40658,"vw":175.152198},{"c":174.96,"h":175.26,"l":174.88,"n":1514,"o":175.01,"t":"2026-09-29T19:00:00Z","v":59044,"vw":175.070022},{"c":175.03,"h":175.07,"l":174.63,"n":2071,"o":175.02,"t":"2026-09-29T19:15:00Z","v":98204,"vw":174.851696},{"c":174.87,"h":175.09,"l":174.68,"n":2849,"o":175,"t":"2026-09-29T19:30:00Z","v":141590,"vw":174.871297},{"c":174.97,"h":175.5,"l":174.72,"n":5938,"o":174.88,"t":"2026-09-29T19:45:00Z","v":266594,"vw":175.105874},{"c":175.03,"h":175.03,"l":174.98,"n":78,"o":175.03,"t":"2026-09-29T20:00:00Z","v":462863,"vw":175.029988},{"c":174.5,"h":174.53,"l":174.5,"n":4,"o":174.53,"t":"2026-09-30T09:00:00Z","v":301,"vw":174.51},{"c":175.03,"h":175.03,"l":175.03,"n":1,"o":175.03,"t":"2026-09-30T11:30:00Z","v":150,"vw":175.03},{"c":175.09,"h":175.09,"l":175.09,"n":1,"o":175.09,"t":"2026-09-30T12:30:00Z","v":100,"vw":175.09},{"c":175.1,"h":175.1,"l":175.1,"n":16,"o":175.1,"t":"2026-09-30T13:15:00Z","v":551,"vw":175.1},{"c":175.08,"h":176.04,"l":173.13,"n":861,"o":174.44,"t":"2026-09-30T13:30:00Z","v":55541,"vw":174.864388},{"c":175.12,"h":175.31,"l":174.565,"n":750,"o":175.08,"t":"2026-09-30T13:45:00Z","v":30194,"vw":175.014111},{"c":174.305,"h":175.155,"l":173.9,"n":1754,"o":175.075,"t":"2026-09-30T14:00:00Z","v":96637,"vw":174.295356},{"c":173.59,"h":174.305,"l":173.36,"n":1193,"o":174.305,"t":"2026-09-30T14:15:00Z","v":61132,"vw":173.779293},{"c":174,"h":174.2,"l":173.32,"n":828,"o":173.66,"t":"2026-09-30T14:30:00Z","v":43993,"vw":173.795366},{"c":175.24,"h":175.24,"l":174.12,"n":1339,"o":174.2,"t":"2026-09-30T14:45:00Z","v":81125,"vw":174.53647},{"c":174.8941,"h":175.3,"l":174.6,"n":812,"o":175.16,"t":"2026-09-30T15:00:00Z","v":44592,"vw":174.890868},{"c":174.945,"h":175.22,"l":174.71,"n":606,"o":175.025,"t":"2026-09-30T15:15:00Z","v":22855,"vw":174.963961},{"c":174.84,"h":175,"l":174.31,"n":849,"o":174.97,"t":"2026-09-30T15:30:00Z","v":37398,"vw":174.709189},{"c":174.79,"h":174.89,"l":174.6,"n":790,"o":174.795,"t":"2026-09-30T15:45:00Z","v":28914,"vw":174.736439},{"c":174.935,"h":175.28,"l":174.795,"n":781,"o":174.795,"t":"2026-09-30T16:00:00Z","v":31472,"vw":175.052192},{"c":174.71,"h":174.915,"l":174.37,"n":930,"o":174.915,"t":"2026-09-30T16:15:00Z","v":36608,"vw":174.577208},{"c":174.43,"h":174.84,"l":173.88,"n":1054,"o":174.73,"t":"2026-09-30T16:30:00Z","v":118767,"vw":174.314857},{"c":174.47,"h":174.8,"l":174.36,"n":727,"o":174.43,"t":"2026-09-30T16:45:00Z","v":38386,"vw":174.536914},{"c":174.49,"h":174.99,"l":174.47,"n":956,"o":174.47,"t":"2026-09-30T17:00:00Z","v":52754,"vw":174.638555},{"c":174.715,"h":174.715,"l":174.21,"n":701,"o":174.535,"t":"2026-09-30T17:15:00Z","v":22503,"vw":174.38166},{"c":174.545,"h":174.715,"l":174.29,"n":668,"o":174.62,"t":"2026-09-30T17:30:00Z","v":29358,"vw":174.536622},{"c":174.54,"h":174.7995,"l":174.45,"n":666,"o":174.47,"t":"2026-09-30T17:45:00Z","v":22492,"vw":174.57047},{"c":174.395,"h":174.69,"l":174.29,"n":735,"o":174.54,"t":"2026-09-30T18:00:00Z","v":32025,"vw":174.457957},{"c":174.29,"h":174.56,"l":174.2,"n":690,"o":174.3,"t":"2026-09-30T18:15:00Z","v":26055,"vw":174.365859},{"c":173.8,"h":174.265,"l":173.73,"n":934,"o":174.2,"t":"2026-09-30T18:30:00Z","v":43154,"vw":174.022701},{"c":173.49,"h":173.9,"l":173.24,"n":1337,"o":173.79,"t":"2026-09-30T18:45:00Z","v":88150,"vw":173.533816},{"c":172.96,"h":173.645,"l":172.84,"n":1550,"o":173.37,"t":"2026-09-30T19:00:00Z","v":94387,"vw":173.097705},{"c":172.795,"h":173.165,"l":172.57,"n":1659,"o":173.02,"t":"2026-09-30T19:15:00Z","v":113484,"vw":172.88896},{"c":172.565,"h":173.065,"l":172.565,"n":2478,"o":172.775,"t":"2026-09-30T19:30:00Z","v":137733,"vw":172.768047},{"c":172.33,"h":173.14,"l":172.27,"n":7472,"o":172.565,"t":"2026-09-30T19:45:00Z","v":422897,"vw":172.715028},{"c":172.31,"h":172.31,"l":172.31,"n":82,"o":172.31,"t":"2026-09-30T20:00:00Z","v":640468,"vw":172.31},{"c":172.83,"h":172.83,"l":172.83,"n":4,"o":172.83,"t":"2026-10-01T08:00:00Z","v":217,"vw":172.83},{"c":173,"h":173,"l":173,"n":1,"o":173,"t":"2026-10-01T13:00:00Z","v":100,"vw":173},{"c":170.99,"h":170.99,"l":170.99,"n":8,"o":170.99,"t":"2026-10-01T13:15:00Z","v":442,"vw":170.99},{"c":171.84,"h":172.04,"l":170.26,"n":1018,"o":172,"t":"2026-10-01T13:30:00Z","v":95618,"vw":171.791953},{"c":172.39,"h":172.57,"l":171.39,"n":1178,"o":171.63,"t":"2026-10-01T13:45:00Z","v":42239,"vw":172.111932},{"c":170.47,"h":172.42,"l":170.45,"n":1319,"o":172.42,"t":"2026-10-01T14:00:00Z","v":43025,"vw":171.613464},{"c":170.86,"h":171.05,"l":170.4,"n":1163,"o":170.575,"t":"2026-10-01T14:15:00Z","v":35349,"vw":170.76878},{"c":170.85,"h":171.12,"l":170.43,"n":1046,"o":170.75,"t":"2026-10-01T14:30:00Z","v":34360,"vw":170.807595},{"c":170.93,"h":171.175,"l":170.46,"n":977,"o":170.96,"t":"2026-10-01T14:45:00Z","v":42191,"vw":170.863815},{"c":170.595,"h":171.15,"l":170.58,"n":1147,"o":171,"t":"2026-10-01T15:00:00Z","v":41075,"vw":170.895467},{"c":170.25,"h":170.59,"l":170.07,"n":1176,"o":170.5175,"t":"2026-10-01T15:15:00Z","v":35395,"vw":170.380107},{"c":169.96,"h":170.5,"l":169.86,"n":1246,"o":170.275,"t":"2026-10-01T15:30:00Z","v":50929,"vw":170.092192},{"c":169.34,"h":170.06,"l":169.24,"n":1341,"o":169.98,"t":"2026-10-01T15:45:00Z","v":49059,"vw":169.593514},{"c":169.675,"h":169.91,"l":169.22,"n":1076,"o":169.28,"t":"2026-10-01T16:00:00Z","v":42306,"vw":169.650373},{"c":169.365,"h":169.99,"l":169.18,"n":1081,"o":169.61,"t":"2026-10-01T16:15:00Z","v":36746,"vw":169.564339},{"c":169.54,"h":169.72,"l":169.36,"n":1026,"o":169.3775,"t":"2026-10-01T16:30:00Z","v":33434,"vw":169.530067},{"c":168.43,"h":169.52,"l":168.24,"n":1187,"o":169.52,"t":"2026-10-01T16:45:00Z","v":43717,"vw":168.855428},{"c":169.005,"h":169.04,"l":168.465,"n":1096,"o":168.51,"t":"2026-10-01T17:00:00Z","v":39658,"vw":168.718441},{"c":168.395,"h":168.965,"l":168.395,"n":1267,"o":168.89,"t":"2026-10-01T17:15:00Z","v":40885,"vw":168.697321},{"c":168.4,"h":168.63,"l":167.96,"n":1527,"o":168.415,"t":"2026-10-01T17:30:00Z","v":85505,"vw":168.395711},{"c":167.565,"h":168.35,"l":167.45,"n":1463,"o":168.31,"t":"2026-10-01T17:45:00Z","v":74367,"vw":167.897107},{"c":167.5565,"h":167.72,"l":167.075,"n":1420,"o":167.44,"t":"2026-10-01T18:00:00Z","v":59974,"vw":167.432086},{"c":168.675,"h":168.8699,"l":167.5605,"n":1608,"o":167.66,"t":"2026-10-01T18:15:00Z","v":73841,"vw":168.032617},{"c":168.29,"h":169.23,"l":168.17,"n":1274,"o":168.66,"t":"2026-10-01T18:30:00Z","v":44152,"vw":168.727542},{"c":168.43,"h":168.76,"l":168.245,"n":1250,"o":168.25,"t":"2026-10-01T18:45:00Z","v":43492,"vw":168.545929},{"c":168.25,"h":168.64,"l":168.2,"n":1449,"o":168.425,"t":"2026-10-01T19:00:00Z","v":69026,"vw":168.442314},{"c":168.085,"h":168.64,"l":168.08,"n":1962,"o":168.25,"t":"2026-10-01T19:15:00Z","v":89397,"vw":168.295096},{"c":167.48,"h":168.25,"l":167.46,"n":2204,"o":168.14,"t":"2026-10-01T19:30:00Z","v":84290,"vw":167.907615},{"c":166.67,"h":167.61,"l":166.07,"n":9836,"o":167.43,"t":"2026-10-01T19:45:00Z","v":491314,"vw":166.594733},{"c":166.68,"h":166.68,"l":166.68,"n":106,"o":166.68,"t":"2026-10-01T20:00:00Z","v":880904,"vw":166.68},{"c":168.11,"h":168.11,"l":168.11,"n":3,"o":168.11,"t":"2026-10-02T12:30:00Z","v":182,"vw":168.11},{"c":168.51,"h":168.51,"l":168.51,"n":19,"o":168.51,"t":"2026-10-02T13:15:00Z","v":511,"vw":168.51},{"c":169.43,"h":170.24,"l":166.33,"n":1271,"o":168.51,"t":"2026-10-02T13:30:00Z","v":121456,"vw":168.618112},{"c":168.38,"h":169.7,"l":167.56,"n":1286,"o":169.57,"t":"2026-10-02T13:45:00Z","v":66610,"vw":168.711345},{"c":167.95,"h":168.59,"l":167.74,"n":1243,"o":168.43,"t":"2026-10-02T14:00:00Z","v":38316,"vw":168.013453},{"c":168.19,"h":168.6099,"l":167.67,"n":759,"o":168.12,"t":"2026-10-02T14:15:00Z","v":18873,"vw":168.135896},{"c":168.615,"h":168.7221,"l":168.01,"n":980,"o":168.09,"t":"2026-10-02T14:30:00Z","v":25971,"vw":168.399267},{"c":168.405,"h":168.69,"l":168.09,"n":1214,"o":168.49,"t":"2026-10-02T14:45:00Z","v":39505,"vw":168.399695},{"c":168.03,"h":168.56,"l":167.69,"n":1274,"o":168.29,"t":"2026-10-02T15:00:00Z","v":43534,"vw":168.073401},{"c":168.225,"h":168.225,"l":167.735,"n":940,"o":168.06,"t":"2026-10-02T15:15:00Z","v":40803,"vw":167.980762},{"c":168.63,"h":168.68,"l":168.17,"n":878,"o":168.25,"t":"2026-10-02T15:30:00Z","v":24625,"vw":168.468632},{"c":168.235,"h":168.68,"l":168.23,"n":1240,"o":168.62,"t":"2026-10-02T15:45:00Z","v":48282,"vw":168.509738},{"c":167.92,"h":168.44,"l":167.92,"n":900,"o":168.34,"t":"2026-10-02T16:00:00Z","v":25648,"vw":168.242451},{"c":167.34,"h":167.81,"l":167.12,"n":878,"o":167.81,"t":"2026-10-02T16:15:00Z","v":22351,"vw":167.460444},{"c":167.25,"h":167.59,"l":167.16,"n":1167,"o":167.52,"t":"2026-10-02T16:30:00Z","v":44335,"vw":167.389539},{"c":167.345,"h":167.54,"l":166.98,"n":946,"o":167.24,"t":"2026-10-02T16:45:00Z","v":31511,"vw":167.19056},{"c":166.96,"h":167.54,"l":166.86,"n":1443,"o":167.415,"t":"2026-10-02T17:00:00Z","v":74864,"vw":167.339364},{"c":166.94,"h":167.07,"l":166.61,"n":969,"o":166.93,"t":"2026-10-02T17:15:00Z","v":30264,"vw":166.816594},{"c":167.68,"h":167.69,"l":166.955,"n":1459,"o":166.955,"t":"2026-10-02T17:30:00Z","v":82302,"vw":167.369884},{"c":167.36,"h":167.75,"l":167.27,"n":887,"o":167.68,"t":"2026-10-02T17:45:00Z","v":28796,"vw":167.541283},{"c":167.79,"h":167.85,"l":167.415,"n":1418,"o":167.49,"t":"2026-10-02T18:00:00Z","v":67673,"vw":167.589661},{"c":167.785,"h":168,"l":167.67,"n":814,"o":167.8,"t":"2026-10-02T18:15:00Z","v":20168,"vw":167.813245},{"c":167.732,"h":168,"l":167.64,"n":866,"o":167.98,"t":"2026-10-02T18:30:00Z","v":23539,"vw":167.910255},{"c":167.805,"h":167.9,"l":167.6,"n":1380,"o":167.74,"t":"2026-10-02T18:45:00Z","v":79376,"vw":167.788313},{"c":167.53,"h":167.8636,"l":167.53,"n":944,"o":167.83,"t":"2026-10-02T19:00:00Z","v":28335,"vw":167.744912},{"c":167.55,"h":167.795,"l":167.5,"n":1403,"o":167.555,"t":"2026-10-02T19:15:00Z","v":60069,"vw":167.608281},{"c":168.185,"h":168.19,"l":167.49,"n":1687,"o":167.565,"t":"2026-10-02T19:30:00Z","v":50692,"vw":167.912665},{"c":167.77,"h":168.26,"l":167.695,"n":4909,"o":168.14,"t":"2026-10-02T19:45:00Z","v":213519,"vw":167.995485},{"c":167.78,"h":167.78,"l":167.77,"n":100,"o":167.77,"t":"2026-10-02T20:00:00Z","v":484930,"vw":167.779997},{"c":167.78,"h":167.78,"l":167.78,"n":1,"o":167.78,"t":"2026-10-02T20:30:00Z","v":300,"vw":167.78},{"c":167.79,"h":167.79,"l":167.79,"n":26,"o":167.79,"t":"2026-10-05T11:00:00Z","v":435,"vw":167.79},{"c":167.78,"h":167.78,"l":167.78,"n":1,"o":167.78,"t":"2026-10-05T11:45:00Z","v":161,"vw":167.78},{"c":167,"h":167.78,"l":167,"n":8,"o":167.78,"t":"2026-10-05T13:00:00Z","v":1800,"vw":167.722222},{"c":167.72,"h":168.5926,"l":166.49,"n":553,"o":167.35,"t":"2026-10-05T13:30:00Z","v":31995,"vw":167.410745},{"c":168.16,"h":168.16,"l":167.3559,"n":620,"o":167.65,"t":"2026-10-05T13:45:00Z","v":17861,"vw":167.776428},{"c":168.802,"h":169.045,"l":168.19,"n":811,"o":168.22,"t":"2026-10-05T14:00:00Z","v":41203,"vw":168.419429},{"c":169.61,"h":169.67,"l":168.89,"n":969,"o":168.91,"t":"2026-10-05T14:15:00Z","v":66386,"vw":169.451751},{"c":169.27,"h":169.5,"l":168.5,"n":891,"o":169.5,"t":"2026-10-05T14:30:00Z","v":25974,"vw":169.019342},{"c":169.345,"h":169.425,"l":168.86,"n":839,"o":169.09,"t":"2026-10-05T14:45:00Z","v":32671,"vw":169.118874},{"c":169.38,"h":169.48,"l":168.76,"n":1313,"o":169.27,"t":"2026-10-05T15:00:00Z","v":73299,"vw":169.256815},{"c":169.21,"h":169.32,"l":169.02,"n":613,"o":169.23,"t":"2026-10-05T15:15:00Z","v":13199,"vw":169.135244},{"c":169.56,"h":169.685,"l":169.24,"n":812,"o":169.34,"t":"2026-10-05T15:30:00Z","v":18198,"vw":169.510697},{"c":169.82,"h":169.82,"l":169.485,"n":707,"o":169.65,"t":"2026-10-05T15:45:00Z","v":13486,"vw":169.634647},{"c":170.05,"h":170.05,"l":169.63,"n":761,"o":169.8,"t":"2026-10-05T16:00:00Z","v":30552,"vw":169.893994},{"c":170.01,"h":170.4499,"l":169.87,"n":771,"o":169.98,"t":"2026-10-05T16:15:00Z","v":21761,"vw":170.10957},{"c":170.16,"h":170.315,"l":169.97,"n":944,"o":170.24,"t":"2026-10-05T16:30:00Z","v":40297,"vw":170.188221},{"c":169.875,"h":170.42,"l":169.85,"n":797,"o":170.27,"t":"2026-10-05T16:45:00Z","v":23769,"vw":170.13438},{"c":170.1,"h":170.12,"l":169.875,"n":645,"o":169.875,"t":"2026-10-05T17:00:00Z","v":21947,"vw":170.030726},{"c":170.115,"h":170.14,"l":169.78,"n":784,"o":170.1,"t":"2026-10-05T17:15:00Z","v":29462,"vw":169.946996},{"c":170.35,"h":170.47,"l":170.17,"n":948,"o":170.17,"t":"2026-10-05T17:30:00Z","v":39125,"vw":170.317703},{"c":170.05,"h":170.45,"l":169.935,"n":927,"o":170.29,"t":"2026-10-05T17:45:00Z","v":41539,"vw":170.255837},{"c":170.31,"h":170.31,"l":170.03,"n":978,"o":170.06,"t":"2026-10-05T18:00:00Z","v":24984,"vw":170.165865},{"c":170.73,"h":170.9,"l":170.21,"n":1371,"o":170.29,"t":"2026-10-05T18:15:00Z","v":58244,"vw":170.619313},{"c":170.76,"h":171.16,"l":170.6,"n":777,"o":170.845,"t":"2026-10-05T18:30:00Z","v":17656,"vw":170.877207},{"c":170.92,"h":171.4,"l":170.7169,"n":1641,"o":170.76,"t":"2026-10-05T18:45:00Z","v":122723,"vw":171.054503},{"c":171.095,"h":171.15,"l":170.75,"n":1189,"o":170.92,"t":"2026-10-05T19:00:00Z","v":48044,"vw":170.914846},{"c":171.24,"h":171.36,"l":170.82,"n":1686,"o":171.06,"t":"2026-10-05T19:15:00Z","v":129112,"vw":170.957916},{"c":171.31,"h":171.425,"l":170.905,"n":1718,"o":171.245,"t":"2026-10-05T19:30:00Z","v":60003,"vw":171.14998},{"c":171.31,"h":171.31,"l":170.6,"n":5864,"o":171.26,"t":"2026-10-05T19:45:00Z","v":275529,"vw":171.022952},{"c":171.29,"h":171.29,"l":171.29,"n":115,"o":171.29,"t":"2026-10-05T20:00:00Z","v":362913,"vw":171.29},{"c":171.29,"h":171.29,"l":171.29,"n":2,"o":171.29,"t":"2026-10-05T20:30:00Z","v":55081,"vw":171.29},{"c":172.7,"h":172.7,"l":172.64,"n":10,"o":172.64,"t":"2026-10-06T11:45:00Z","v":2036,"vw":172.674717},{"c":173.0005,"h":173.0005,"l":173.0005,"n":1,"o":173.0005,"t":"2026-10-06T12:15:00Z","v":173,"vw":173.0005},{"c":176.0075,"h":176.28,"l":172,"n":1676,"o":172.77,"t":"2026-10-06T13:30:00Z","v":91792,"vw":174.566617},{"c":173.76,"h":176.38,"l":173.425,"n":1471,"o":176.22,"t":"2026-10-06T13:45:00Z","v":91622,"vw":175.230656},{"c":171.62,"h":173.57,"l":171.29,"n":1282,"o":173.51,"t":"2026-10-06T14:00:00Z","v":69303,"vw":172.633294},{"c":169.45,"h":171.85,"l":168.7011,"n":1582,"o":171.85,"t":"2026-10-06T14:15:00Z","v":89761,"vw":170.062736},{"c":168.285,"h":170.11,"l":168.01,"n":1501,"o":169.29,"t":"2026-10-06T14:30:00Z","v":60424,"vw":169.112024},{"c":169.325,"h":169.51,"l":168.07,"n":1276,"o":168.38,"t":"2026-10-06T14:45:00Z","v":47237,"vw":168.648914},{"c":168.93,"h":169.83,"l":168.35,"n":1594,"o":169.435,"t":"2026-10-06T15:00:00Z","v":90424,"vw":168.817089},{"c":169.26,"h":169.68,"l":168.81,"n":1373,"o":169.03,"t":"2026-10-06T15:15:00Z","v":72357,"vw":169.153651},{"c":170.05,"h":170.35,"l":169.21,"n":1426,"o":169.32,"t":"2026-10-06T15:30:00Z","v":72369,"vw":169.836217},{"c":170.31,"h":170.38,"l":169.8,"n":963,"o":169.975,"t":"2026-10-06T15:45:00Z","v":27242,"vw":170.118752},{"c":169.23,"h":170.29,"l":169.04,"n":1046,"o":170.23,"t":"2026-10-06T16:00:00Z","v":35003,"vw":169.798011},{"c":169.07,"h":169.66,"l":168.92,"n":879,"o":169.24,"t":"2026-10-06T16:15:00Z","v":19243,"vw":169.30695},{"c":169.525,"h":169.65,"l":168.835,"n":885,"o":169.13,"t":"2026-10-06T16:30:00Z","v":37400,"vw":169.346783},{"c":169.55,"h":169.76,"l":169.26,"n":1007,"o":169.54,"t":"2026-10-06T16:45:00Z","v":33404,"vw":169.486698},{"c":169.98,"h":170.16,"l":169.57,"n":881,"o":169.57,"t":"2026-10-06T17:00:00Z","v":27685,"vw":169.937153},{"c":169.7,"h":170.005,"l":169.48,"n":958,"o":169.89,"t":"2026-10-06T17:15:00Z","v":22965,"vw":169.762946},{"c":169.365,"h":169.63,"l":169.19,"n":904,"o":169.63,"t":"2026-10-06T17:30:00Z","v":30334,"vw":169.390619},{"c":169.69,"h":169.725,"l":169.23,"n":981,"o":169.365,"t":"2026-10-06T17:45:00Z","v":32021,"vw":169.49111},{"c":169.835,"h":170.03,"l":169.58,"n":1036,"o":169.76,"t":"2026-10-06T18:00:00Z","v":30818,"vw":169.809085},{"c":169.735,"h":169.9988,"l":169.55,"n":1365,"o":169.87,"t":"2026-10-06T18:15:00Z","v":49620,"vw":169.849915},{"c":169.91,"h":169.975,"l":169.485,"n":1211,"o":169.735,"t":"2026-10-06T18:30:00Z","v":32642,"vw":169.757049},{"c":169.48,"h":169.895,"l":169.33,"n":1284,"o":169.87,"t":"2026-10-06T18:45:00Z","v":41374,"vw":169.6046},{"c":169.275,"h":169.585,"l":169.2082,"n":1237,"o":169.575,"t":"2026-10-06T19:00:00Z","v":42632,"vw":169.372124},{"c":169.235,"h":169.485,"l":168.92,"n":1751,"o":169.24,"t":"2026-10-06T19:15:00Z","v":45107,"vw":169.181185},{"c":169.33,"h":169.34,"l":169.09,"n":1887,"o":169.27,"t":"2026-10-06T19:30:00Z","v":59479,"vw":169.23013},{"c":169.35,"h":169.56,"l":168.98,"n":4962,"o":169.31,"t":"2026-10-06T19:45:00Z","v":204037,"vw":169.39068},{"c":169.33,"h":169.33,"l":169.33,"n":91,"o":169.33,"t":"2026-10-06T20:00:00Z","v":317838,"vw":169.33},{"c":170.5,"h":170.5,"l":170.5,"n":1,"o":170.5,"t":"2026-10-06T21:45:00Z","v":100,"vw":170.5},{"c":169.33,"h":169.33,"l":169.33,"n":1,"o":169.33,"t":"2026-10-07T10:30:00Z","v":160,"vw":169.33},{"c":168.5,"h":170.2652,"l":168.5,"n":6,"o":170.2652,"t":"2026-10-07T11:30:00Z","v":406,"vw":169.8239},{"c":168.6,"h":169,"l":168.6,"n":44,"o":169,"t":"2026-10-07T12:15:00Z","v":2621,"vw":168.915385},{"c":169,"h":169.21,"l":169,"n":19,"o":169.21,"t":"2026-10-07T12:30:00Z","v":874,"vw":169.145833},{"c":169.25,"h":169.52,"l":169.2,"n":46,"o":169.34,"t":"2026-10-07T13:00:00Z","v":2907,"vw":169.383028},{"c":167.96,"h":170.65,"l":167.0853,"n":1251,"o":169.88,"t":"2026-10-07T13:30:00Z","v":161079,"vw":168.374828},{"c":167.7,"h":168.08,"l":166.52,"n":2216,"o":168.01,"t":"2026-10-07T13:45:00Z","v":148275,"vw":167.345509},{"c":167.35,"h":167.775,"l":166.78,"n":1457,"o":167.68,"t":"2026-10-07T14:00:00Z","v":53244,"vw":167.316069},{"c":169.14,"h":169.8381,"l":167.35,"n":1388,"o":167.35,"t":"2026-10-07T14:15:00Z","v":119058,"vw":168.68407},{"c":168.635,"h":170,"l":168.29,"n":1143,"o":169.14,"t":"2026-10-07T14:30:00Z","v":63691,"vw":169.120653},{"c":170.42,"h":170.42,"l":168.28,"n":1390,"o":168.6,"t":"2026-10-07T14:45:00Z","v":86321,"vw":169.080721},{"c":170.65,"h":170.65,"l":169.51,"n":1289,"o":170.215,"t":"2026-10-07T15:00:00Z","v":57075,"vw":169.967378},{"c":171.11,"h":171.22,"l":170.49,"n":1244,"o":170.495,"t":"2026-10-07T15:15:00Z","v":43426,"vw":170.932792},{"c":170.21,"h":171.27,"l":170.21,"n":1355,"o":171.005,"t":"2026-10-07T15:30:00Z","v":65964,"vw":170.661866},{"c":170.02,"h":170.63,"l":169.93,"n":823,"o":170.63,"t":"2026-10-07T15:45:00Z","v":28419,"vw":170.165634},{"c":170.085,"h":170.54,"l":170,"n":1067,"o":170.13,"t":"2026-10-07T16:00:00Z","v":51617,"vw":170.234568},{"c":170.09,"h":170.42,"l":169.941,"n":1051,"o":170.23,"t":"2026-10-07T16:15:00Z","v":42629,"vw":170.191424},{"c":169.9801,"h":170.24,"l":169.91,"n":820,"o":170.04,"t":"2026-10-07T16:30:00Z","v":32361,"vw":170.028716},{"c":170.04,"h":170.38,"l":169.78,"n":1060,"o":169.9,"t":"2026-10-07T16:45:00Z","v":56691,"vw":169.987434},{"c":169.5955,"h":170.1,"l":169.48,"n":856,"o":169.93,"t":"2026-10-07T17:00:00Z","v":37295,"vw":169.814246},{"c":169.51,"h":170,"l":169.1325,"n":1167,"o":169.5805,"t":"2026-10-07T17:15:00Z","v":59088,"vw":169.540206},{"c":169.19,"h":169.64,"l":169.19,"n":1035,"o":169.44,"t":"2026-10-07T17:30:00Z","v":48561,"vw":169.434109},{"c":169,"h":169.46,"l":168.97,"n":1071,"o":169.24,"t":"2026-10-07T17:45:00Z","v":40946,"vw":169.16547},{"c":168.95,"h":169.235,"l":168.72,"n":1449,"o":169.065,"t":"2026-10-07T18:00:00Z","v":86088,"vw":168.965965},{"c":168.8925,"h":169.07,"l":168.47,"n":1414,"o":168.9,"t":"2026-10-07T18:15:00Z","v":66469,"vw":168.874454},{"c":169.15,"h":169.36,"l":168.75,"n":946,"o":168.75,"t":"2026-10-07T18:30:00Z","v":53774,"vw":169.004453},{"c":169.34,"h":169.575,"l":168.95,"n":1180,"o":169.205,"t":"2026-10-07T18:45:00Z","v":44667,"vw":169.262472},{"c":169.54,"h":169.82,"l":169.41,"n":1578,"o":169.41,"t":"2026-10-07T19:00:00Z","v":88106,"vw":169.602395},{"c":169.05,"h":169.56,"l":168.88,"n":1817,"o":169.56,"t":"2026-10-07T19:15:00Z","v":103399,"vw":169.289816},{"c":168.54,"h":168.99,"l":168.265,"n":2281,"o":168.99,"t":"2026-10-07T19:30:00Z","v":105581,"vw":168.631534},{"c":169.08,"h":169.3996,"l":168.4,"n":7402,"o":168.54,"t":"2026-10-07T19:45:00Z","v":393531,"vw":169.025031},{"c":169.09,"h":169.09,"l":169.01,"n":85,"o":169.01,"t":"2026-10-07T20:00:00Z","v":396622,"vw":169.089979},{"c":169.09,"h":169.09,"l":169.09,"n":1,"o":169.09,"t":"2026-10-07T20:30:00Z","v":2746,"vw":169.09},{"c":168.25,"h":169.08,"l":168.25,"n":145,"o":168.5,"t":"2026-10-08T11:30:00Z","v":8400,"vw":168.633693},{"c":169,"h":169,"l":169,"n":1,"o":169,"t":"2026-10-08T13:00:00Z","v":500,"vw":169},{"c":164.3,"h":168.66,"l":163.32,"n":2257,"o":167.48,"t":"2026-10-08T13:30:00Z","v":156807,"vw":165.619235},{"c":165.74,"h":165.915,"l":163.845,"n":1975,"o":164.23,"t":"2026-10-08T13:45:00Z","v":86653,"vw":164.652325},{"c":163.55,"h":165.92,"l":163.49,"n":1397,"o":165.7045,"t":"2026-10-08T14:00:00Z","v":69366,"vw":164.520757},{"c":164.33,"h":164.45,"l":163.4,"n":1847,"o":163.54,"t":"2026-10-08T14:15:00Z","v":111124,"vw":163.998882},{"c":164.75,"h":164.93,"l":164,"n":1478,"o":164.33,"t":"2026-10-08T14:30:00Z","v":97615,"vw":164.424684},{"c":164.11,"h":164.855,"l":163.86,"n":1540,"o":164.835,"t":"2026-10-08T14:45:00Z","v":75268,"vw":164.357061},{"c":164.78,"h":164.935,"l":164.115,"n":1003,"o":164.21,"t":"2026-10-08T15:00:00Z","v":50013,"vw":164.590108},{"c":165.02,"h":165.37,"l":164.52,"n":1078,"o":164.78,"t":"2026-10-08T15:15:00Z","v":41272,"vw":164.864768},{"c":164.9675,"h":165.24,"l":164.735,"n":1675,"o":165.11,"t":"2026-10-08T15:30:00Z","v":238026,"vw":165.001874},{"c":164.6,"h":165.555,"l":164.495,"n":1304,"o":165.05,"t":"2026-10-08T15:45:00Z","v":52990,"vw":165.056722},{"c":164.16,"h":164.745,"l":164.1358,"n":835,"o":164.71,"t":"2026-10-08T16:00:00Z","v":32302,"vw":164.368379},{"c":164.35,"h":164.76,"l":164.13,"n":906,"o":164.16,"t":"2026-10-08T16:15:00Z","v":26445,"vw":164.359296},{"c":164.59,"h":164.785,"l":164.36,"n":645,"o":164.43,"t":"2026-10-08T16:30:00Z","v":20381,"vw":164.521362},{"c":165.36,"h":165.66,"l":164.66,"n":1366,"o":164.66,"t":"2026-10-08T16:45:00Z","v":298385,"vw":165.054752},{"c":165.86,"h":165.88,"l":165.13,"n":842,"o":165.38,"t":"2026-10-08T17:00:00Z","v":39089,"vw":165.671542},{"c":166.405,"h":166.405,"l":165.665,"n":792,"o":165.83,"t":"2026-10-08T17:15:00Z","v":33838,"vw":165.968737},{"c":166.79,"h":167,"l":166.43,"n":995,"o":166.5,"t":"2026-10-08T17:30:00Z","v":177242,"vw":166.700979},{"c":167.15,"h":167.235,"l":166.7,"n":929,"o":166.72,"t":"2026-10-08T17:45:00Z","v":27425,"vw":166.873761},{"c":167.585,"h":167.63,"l":167.05,"n":797,"o":167.215,"t":"2026-10-08T18:00:00Z","v":30625,"vw":167.290418},{"c":166.73,"h":167.8,"l":166.73,"n":780,"o":167.74,"t":"2026-10-08T18:15:00Z","v":33961,"vw":167.387762},{"c":167.24,"h":167.305,"l":166.75,"n":879,"o":166.75,"t":"2026-10-08T18:30:00Z","v":31823,"vw":167.066678},{"c":167.23,"h":167.52,"l":167.01,"n":1213,"o":167.275,"t":"2026-10-08T18:45:00Z","v":73403,"vw":167.310626},{"c":167.52,"h":167.645,"l":167.15,"n":934,"o":167.15,"t":"2026-10-08T19:00:00Z","v":33089,"vw":167.437946},{"c":167.49,"h":167.8199,"l":167.16,"n":1163,"o":167.53,"t":"2026-10-08T19:15:00Z","v":40041,"vw":167.455165},{"c":167.39,"h":167.7,"l":167.27,"n":1804,"o":167.475,"t":"2026-10-08T19:30:00Z","v":106782,"vw":167.507214},{"c":168.17,"h":168.2,"l":167.39,"n":5122,"o":167.39,"t":"2026-10-08T19:45:00Z","v":270817,"vw":167.873798},{"c":168.17,"h":168.17,"l":168.12,"n":104,"o":168.13,"t":"2026-10-08T20:00:00Z","v":439669,"vw":168.16997},{"c":168.05,"h":171.9997,"l":168.05,"n":38,"o":169.42,"t":"2026-10-09T11:00:00Z","v":1209,"vw":169.379925},{"c":168.56,"h":168.56,"l":168.56,"n":33,"o":168.56,"t":"2026-10-09T11:15:00Z","v":501,"vw":168.56},{"c":170.285,"h":171.21,"l":168.46,"n":1044,"o":168.46,"t":"2026-10-09T13:30:00Z","v":83811,"vw":169.74843},{"c":171.21,"h":171.21,"l":169.96,"n":1093,"o":170.385,"t":"2026-10-09T13:45:00Z","v":51542,"vw":170.346522},{"c":171.185,"h":171.6895,"l":170.73,"n":1019,"o":171.12,"t":"2026-10-09T14:00:00Z","v":40593,"vw":171.329205},{"c":170.96,"h":171.54,"l":170.96,"n":918,"o":171.23,"t":"2026-10-09T14:15:00Z","v":29091,"vw":171.20033},{"c":170.43,"h":171.03,"l":170.4,"n":851,"o":170.985,"t":"2026-10-09T14:30:00Z","v":34606,"vw":170.57606},{"c":170.235,"h":170.37,"l":169.61,"n":787,"o":170.3,"t":"2026-10-09T14:45:00Z","v":69890,"vw":170.036826},{"c":171.16,"h":171.22,"l":170.27,"n":810,"o":170.27,"t":"2026-10-09T15:00:00Z","v":103439,"vw":170.965814},{"c":171.31,"h":171.58,"l":171.02,"n":658,"o":171.165,"t":"2026-10-09T15:15:00Z","v":25781,"vw":171.262929},{"c":170.9,"h":171.42,"l":170.615,"n":655,"o":171.3,"t":"2026-10-09T15:30:00Z","v":16731,"vw":170.946935},{"c":171.21,"h":171.21,"l":170.81,"n":539,"o":170.82,"t":"2026-10-09T15:45:00Z","v":12197,"vw":170.977503},{"c":171.08,"h":171.35,"l":171.06,"n":582,"o":171.2425,"t":"2026-10-09T16:00:00Z","v":23612,"vw":171.210658},{"c":171.88,"h":172,"l":171.14,"n":705,"o":171.16,"t":"2026-10-09T16:15:00Z","v":16098,"vw":171.388442},{"c":171.62,"h":172,"l":171.61,"n":631,"o":171.94,"t":"2026-10-09T16:30:00Z","v":19855,"vw":171.865272},{"c":171.94,"h":171.94,"l":171.505,"n":665,"o":171.67,"t":"2026-10-09T16:45:00Z","v":15884,"vw":171.677551},{"c":171.845,"h":172.06,"l":171.8,"n":747,"o":171.94,"t":"2026-10-09T17:00:00Z","v":21164,"vw":171.971225},{"c":172.085,"h":172.13,"l":171.845,"n":760,"o":171.88,"t":"2026-10-09T17:15:00Z","v":24784,"vw":172.00198},{"c":172,"h":172.19,"l":171.94,"n":835,"o":172.05,"t":"2026-10-09T17:30:00Z","v":31131,"vw":172.050983},{"c":171.57,"h":172.005,"l":171.57,"n":774,"o":172.005,"t":"2026-10-09T17:45:00Z","v":18588,"vw":171.823122},{"c":171.6,"h":171.625,"l":171.125,"n":890,"o":171.51,"t":"2026-10-09T18:00:00Z","v":26777,"vw":171.376524},{"c":171.56,"h":171.625,"l":171.42,"n":777,"o":171.6,"t":"2026-10-09T18:15:00Z","v":22677,"vw":171.523997},{"c":171.54,"h":171.67,"l":171.36,"n":1152,"o":171.565,"t":"2026-10-09T18:30:00Z","v":58919,"vw":171.540004},{"c":171.165,"h":171.57,"l":171.105,"n":1070,"o":171.54,"t":"2026-10-09T18:45:00Z","v":36864,"vw":171.389548},{"c":170.805,"h":171.18,"l":170.75,"n":1042,"o":171.09,"t":"2026-10-09T19:00:00Z","v":31503,"vw":171.026716},{"c":171.2,"h":171.26,"l":170.715,"n":1439,"o":170.805,"t":"2026-10-09T19:15:00Z","v":85657,"vw":171.007372},{"c":171.085,"h":171.4599,"l":171.055,"n":1705,"o":171.2,"t":"2026-10-09T19:30:00Z","v":80293,"vw":171.225048},{"c":170.54,"h":171.29,"l":170.43,"n":5488,"o":171.095,"t":"2026-10-09T19:45:00Z","v":318538,"vw":170.777569},{"c":170.54,"h":170.57,"l":170.54,"n":67,"o":170.57,"t":"2026-10-09T20:00:00Z","v":223033,"vw":170.540014},{"c":170.06,"h":170.06,"l":170.06,"n":2,"o":170.06,"t":"2026-10-12T09:45:00Z","v":693,"vw":170.06},{"c":170.06,"h":170.06,"l":170.06,"n":1,"o":170.06,"t":"2026-10-12T11:45:00Z","v":100,"vw":170.06},{"c":171.22,"h":171.41,"l":170.47,"n":816,"o":171.41,"t":"2026-10-12T13:30:00Z","v":40063,"vw":171.169773},{"c":171.225,"h":171.89,"l":171.02,"n":1134,"o":171.22,"t":"2026-10-12T13:45:00Z","v":59213,"vw":171.514576},{"c":171.43,"h":171.8,"l":171.11,"n":943,"o":171.31,"t":"2026-10-12T14:00:00Z","v":27422,"vw":171.506807},{"c":171.44,"h":171.81,"l":171.29,"n":1348,"o":171.29,"t":"2026-10-12T14:15:00Z","v":59712,"vw":171.596115},{"c":171.21,"h":171.525,"l":170.825,"n":939,"o":171.525,"t":"2026-10-12T14:30:00Z","v":23793,"vw":171.154699},{"c":171.345,"h":171.66,"l":171.22,"n":1328,"o":171.31,"t":"2026-10-12T14:45:00Z","v":59382,"vw":171.412079},{"c":171.509,"h":171.509,"l":171.13,"n":1363,"o":171.345,"t":"2026-10-12T15:00:00Z","v":93690,"vw":171.304878},{"c":171.59,"h":171.59,"l":171.24,"n":1419,"o":171.47,"t":"2026-10-12T15:15:00Z","v":63200,"vw":171.421056},{"c":171.07,"h":171.67,"l":170.97,"n":1482,"o":171.6,"t":"2026-10-12T15:30:00Z","v":88407,"vw":171.24437},{"c":171.19,"h":171.25,"l":170.98,"n":940,"o":171.065,"t":"2026-10-12T15:45:00Z","v":28563,"vw":171.121729},{"c":171.335,"h":171.36,"l":171.16,"n":968,"o":171.2012,"t":"2026-10-12T16:00:00Z","v":27795,"vw":171.263206},{"c":171.08,"h":171.39,"l":171.03,"n":796,"o":171.345,"t":"2026-10-12T16:15:00Z","v":18908,"vw":171.250482},{"c":170.96,"h":171.2,"l":170.88,"n":1045,"o":171.1,"t":"2026-10-12T16:30:00Z","v":31983,"vw":171.03618},{"c":170.77,"h":171.0072,"l":170.61,"n":1034,"o":171.0072,"t":"2026-10-12T16:45:00Z","v":37776,"vw":170.852086},{"c":170.12,"h":170.83,"l":170.12,"n":826,"o":170.755,"t":"2026-10-12T17:00:00Z","v":18958,"vw":170.668706},{"c":170.53,"h":170.54,"l":170.04,"n":711,"o":170.13,"t":"2026-10-12T17:15:00Z","v":25017,"vw":170.257142},{"c":170.68,"h":170.79,"l":170.545,"n":565,"o":170.58,"t":"2026-10-12T17:30:00Z","v":16240,"vw":170.666365},{"c":170.8,"h":170.8,"l":170.6,"n":645,"o":170.7,"t":"2026-10-12T17:45:00Z","v":16616,"vw":170.673546},{"c":171.07,"h":171.18,"l":170.71,"n":762,"o":170.7825,"t":"2026-10-12T18:00:00Z","v":22254,"vw":170.957615},{"c":170.92,"h":171.23,"l":170.92,"n":810,"o":171.07,"t":"2026-10-12T18:15:00Z","v":26344,"vw":171.066432},{"c":171.385,"h":171.39,"l":170.87,"n":850,"o":170.91,"t":"2026-10-12T18:30:00Z","v":21596,"vw":171.156768},{"c":171.205,"h":171.515,"l":171.085,"n":817,"o":171.46,"t":"2026-10-12T18:45:00Z","v":23813,"vw":171.247056},{"c":170.76,"h":171.135,"l":170.76,"n":1056,"o":171.12,"t":"2026-10-12T19:00:00Z","v":38644,"vw":170.985512},{"c":170.425,"h":170.875,"l":170.28,"n":1441,"o":170.72,"t":"2026-10-12T19:15:00Z","v":37777,"vw":170.575412},{"c":170.71,"h":170.735,"l":170.35,"n":1891,"o":170.42,"t":"2026-10-12T19:30:00Z","v":52559,"vw":170.562677},{"c":171.32,"h":171.43,"l":170.7,"n":5317,"o":170.705,"t":"2026-10-12T19:45:00Z","v":254702,"vw":171.111675},{"c":171.33,"h":171.33,"l":171.33,"n":79,"o":171.33,"t":"2026-10-12T20:00:00Z","v":283893,"vw":171.33},{"c":172.3,"h":172.3,"l":172.3,"n":15,"o":172.3,"t":"2026-10-13T11:00:00Z","v":278,"vw":172.3},{"c":171.81,"h":172.29,"l":171.81,"n":8,"o":172.29,"t":"2026-10-13T12:00:00Z","v":301,"vw":172.098},{"c":171.5,"h":171.5,"l":171.5,"n":5,"o":171.5,"t":"2026-10-13T13:15:00Z","v":263,"vw":171.5},{"c":171.59,"h":172.29,"l":170.675,"n":805,"o":171.87,"t":"2026-10-13T13:30:00Z","v":37459,"vw":171.573804},{"c":170.36,"h":171.34,"l":169.895,"n":1108,"o":171.34,"t":"2026-10-13T13:45:00Z","v":79697,"vw":170.290163},{"c":170.565,"h":170.87,"l":170.07,"n":911,"o":170.47,"t":"2026-10-13T14:00:00Z","v":35849,"vw":170.382778},{"c":170.27,"h":170.92,"l":170.05,"n":860,"o":170.75,"t":"2026-10-13T14:15:00Z","v":35130,"vw":170.418182},{"c":170.67,"h":171.11,"l":170.265,"n":936,"o":170.265,"t":"2026-10-13T14:30:00Z","v":33626,"vw":170.834467},{"c":171.025,"h":171.38,"l":170.72,"n":1118,"o":170.72,"t":"2026-10-13T14:45:00Z","v":38493,"vw":171.093346},{"c":170.81,"h":171.11,"l":170.8,"n":838,"o":171.055,"t":"2026-10-13T15:00:00Z","v":26441,"vw":170.984509},{"c":170.51,"h":171.02,"l":170.355,"n":1021,"o":170.8,"t":"2026-10-13T15:15:00Z","v":32863,"vw":170.771098},{"c":170.85,"h":170.85,"l":170.395,"n":954,"o":170.4075,"t":"2026-10-13T15:30:00Z","v":26926,"vw":170.631492},{"c":170.74,"h":170.93,"l":170.65,"n":1039,"o":170.92,"t":"2026-10-13T15:45:00Z","v":24913,"vw":170.742901},{"c":171.4,"h":171.45,"l":170.69,"n":865,"o":170.69,"t":"2026-10-13T16:00:00Z","v":33349,"vw":170.996316},{"c":171.755,"h":171.755,"l":171.21,"n":780,"o":171.395,"t":"2026-10-13T16:15:00Z","v":44787,"vw":171.489289},{"c":172.13,"h":172.14,"l":171.61,"n":770,"o":171.65,"t":"2026-10-13T16:30:00Z","v":22361,"vw":171.903238},{"c":172.155,"h":172.255,"l":171.96,"n":719,"o":172.13,"t":"2026-10-13T16:45:00Z","v":19324,"vw":172.11305},{"c":172.1,"h":172.245,"l":171.88,"n":736,"o":172.155,"t":"2026-10-13T17:00:00Z","v":19039,"vw":172.072699},{"c":171.98,"h":172.22,"l":171.98,"n":471,"o":172.17,"t":"2026-10-13T17:15:00Z","v":15716,"vw":172.049079},{"c":171.77,"h":172.04,"l":171.56,"n":979,"o":172,"t":"2026-10-13T17:30:00Z","v":33482,"vw":171.814947},{"c":172.295,"h":172.32,"l":171.79,"n":948,"o":171.79,"t":"2026-10-13T17:45:00Z","v":36518,"vw":171.997055},{"c":172.52,"h":172.6,"l":172.23,"n":1095,"o":172.24,"t":"2026-10-13T18:00:00Z","v":41154,"vw":172.404875},{"c":172.15,"h":172.685,"l":172.07,"n":868,"o":172.565,"t":"2026-10-13T18:15:00Z","v":31603,"vw":172.425221},{"c":172.685,"h":172.7,"l":172.12,"n":933,"o":172.2,"t":"2026-10-13T18:30:00Z","v":27984,"vw":172.375672},{"c":172.49,"h":172.74,"l":172.36,"n":960,"o":172.71,"t":"2026-10-13T18:45:00Z","v":29535,"vw":172.597565},{"c":172.41,"h":172.615,"l":172.25,"n":1000,"o":172.49,"t":"2026-10-13T19:00:00Z","v":38667,"vw":172.392715},{"c":172.01,"h":172.475,"l":171.685,"n":1245,"o":172.405,"t":"2026-10-13T19:15:00Z","v":47846,"vw":171.972699},{"c":172.15,"h":172.27,"l":171.71,"n":1553,"o":171.955,"t":"2026-10-13T19:30:00Z","v":58015,"vw":172.111125},{"c":171.64,"h":172.35,"l":171.55,"n":4751,"o":172.185,"t":"2026-10-13T19:45:00Z","v":235814,"vw":171.882476},{"c":171.6,"h":171.67,"l":171.6,"n":90,"o":171.67,"t":"2026-10-13T20:00:00Z","v":416871,"vw":171.600027},{"c":172,"h":172,"l":172,"n":3,"o":172,"t":"2026-10-13T20:30:00Z","v":118,"vw":172},{"c":171.5,"h":171.5,"l":171.5,"n":3,"o":171.5,"t":"2026-10-14T08:00:00Z","v":301,"vw":171.5},{"c":172.1,"h":172.1,"l":171.55,"n":33,"o":171.55,"t":"2026-10-14T11:00:00Z","v":1518,"vw":171.940116},{"c":172.97,"h":172.97,"l":172.97,"n":1,"o":172.97,"t":"2026-10-14T12:15:00Z","v":200,"vw":172.97},{"c":175.19,"h":175.41,"l":171.67,"n":1813,"o":172.19,"t":"2026-10-14T13:30:00Z","v":158285,"vw":173.536888},{"c":174.34,"h":175.54,"l":174.16,"n":1108,"o":175.005,"t":"2026-10-14T13:45:00Z","v":46402,"vw":174.872823},{"c":173.975,"h":174.675,"l":173.39,"n":1278,"o":174.34,"t":"2026-10-14T14:00:00Z","v":39894,"vw":173.988235},{"c":173.715,"h":174.4,"l":173.565,"n":1109,"o":174.22,"t":"2026-10-14T14:15:00Z","v":52136,"vw":173.917112},{"c":172.8225,"h":173.85,"l":172.695,"n":1432,"o":173.715,"t":"2026-10-14T14:30:00Z","v":65134,"vw":173.253821},{"c":173,"h":173.485,"l":172.68,"n":1375,"o":172.825,"t":"2026-10-14T14:45:00Z","v":47820,"vw":173.064737},{"c":172.685,"h":173.315,"l":172.6191,"n":1189,"o":173.04,"t":"2026-10-14T15:00:00Z","v":37829,"vw":173.070685},{"c":173.09,"h":173.32,"l":172.58,"n":1049,"o":172.58,"t":"2026-10-14T15:15:00Z","v":30975,"vw":172.996102},{"c":172.265,"h":173.02,"l":171.92,"n":1187,"o":173.02,"t":"2026-10-14T15:30:00Z","v":39604,"vw":172.36137},{"c":171.88,"h":172.64,"l":171.88,"n":1046,"o":172.31,"t":"2026-10-14T15:45:00Z","v":45180,"vw":172.361407},{"c":172.33,"h":172.44,"l":171.88,"n":891,"o":171.935,"t":"2026-10-14T16:00:00Z","v":30751,"vw":172.176615},{"c":172.335,"h":172.58,"l":172.3,"n":805,"o":172.365,"t":"2026-10-14T16:15:00Z","v":20063,"vw":172.428203},{"c":172.8,"h":172.9,"l":172.355,"n":942,"o":172.355,"t":"2026-10-14T16:30:00Z","v":34584,"vw":172.640363},{"c":172.495,"h":172.93,"l":172.46,"n":719,"o":172.8,"t":"2026-10-14T16:45:00Z","v":22494,"vw":172.723316},{"c":172.61,"h":172.77,"l":172.42,"n":706,"o":172.495,"t":"2026-10-14T17:00:00Z","v":19816,"vw":172.577628},{"c":172.675,"h":172.675,"l":172.315,"n":825,"o":172.555,"t":"2026-10-14T17:15:00Z","v":22544,"vw":172.523843},{"c":172.7885,"h":173,"l":172.47,"n":939,"o":172.645,"t":"2026-10-14T17:30:00Z","v":50241,"vw":172.859599},{"c":172.9211,"h":172.9211,"l":172.6,"n":886,"o":172.695,"t":"2026-10-14T17:45:00Z","v":29530,"vw":172.731225},{"c":173.67,"h":173.67,"l":172.855,"n":1082,"o":172.855,"t":"2026-10-14T18:00:00Z","v":35058,"vw":173.281159},{"c":173.695,"h":173.81,"l":173.5,"n":1308,"o":173.67,"t":"2026-10-14T18:15:00Z","v":77650,"vw":173.709383},{"c":173.645,"h":173.91,"l":173.62,"n":1122,"o":173.685,"t":"2026-10-14T18:30:00Z","v":43664,"vw":173.725787},{"c":173.74,"h":174.03,"l":173.59,"n":1407,"o":173.645,"t":"2026-10-14T18:45:00Z","v":64048,"vw":173.872106},{"c":173.925,"h":173.99,"l":173.47,"n":1480,"o":173.715,"t":"2026-10-14T19:00:00Z","v":78821,"vw":173.812057},{"c":174.13,"h":174.55,"l":173.9375,"n":1834,"o":173.9375,"t":"2026-10-14T19:15:00Z","v":102665,"vw":174.325649},{"c":173.925,"h":174.19,"l":173.875,"n":2192,"o":174.1,"t":"2026-10-14T19:30:00Z","v":118244,"vw":174.086436},{"c":174,"h":174.11,"l":173.405,"n":7334,"o":173.95,"t":"2026-10-14T19:45:00Z","v":569422,"vw":173.858962},{"c":174,"h":174.05,"l":174,"n":87,"o":174.05,"t":"2026-10-14T20:00:00Z","v":457069,"vw":174.000307},{"c":175,"h":175,"l":175,"n":5,"o":175,"t":"2026-10-14T23:45:00Z","v":201,"vw":175},{"c":175.94,"h":175.94,"l":175.94,"n":1,"o":175.94,"t":"2026-10-15T11:15:00Z","v":100,"vw":175.94},{"c":174.86,"h":175.59,"l":173.69,"n":1328,"o":175,"t":"2026-10-15T13:30:00Z","v":72409,"vw":174.649196},{"c":175.91,"h":175.9995,"l":174.42,"n":1253,"o":174.93,"t":"2026-10-15T13:45:00Z","v":40910,"vw":175.140091},{"c":175.04,"h":176.015,"l":174.725,"n":1236,"o":175.84,"t":"2026-10-15T14:00:00Z","v":35624,"vw":175.416726},{"c":174.23,"h":175.205,"l":174.23,"n":1090,"o":174.93,"t":"2026-10-15T14:15:00Z","v":29169,"vw":174.683806},{"c":174.465,"h":174.595,"l":174,"n":1101,"o":174.425,"t":"2026-10-15T14:30:00Z","v":36701,"vw":174.291065},{"c":175.02,"h":175.19,"l":174.48,"n":807,"o":174.48,"t":"2026-10-15T14:45:00Z","v":21670,"vw":174.931445},{"c":174.92,"h":175.3,"l":174.65,"n":1300,"o":175.03,"t":"2026-10-15T15:00:00Z","v":33284,"vw":174.97231},{"c":175.015,"h":175.3001,"l":174.81,"n":893,"o":174.99,"t":"2026-10-15T15:15:00Z","v":18797,"vw":175.037835},{"c":174.855,"h":175.03,"l":174.51,"n":1050,"o":175.03,"t":"2026-10-15T15:30:00Z","v":26145,"vw":174.742438},{"c":175.19,"h":175.38,"l":174.905,"n":963,"o":174.91,"t":"2026-10-15T15:45:00Z","v":24963,"vw":175.128407},{"c":175.39,"h":175.42,"l":175.085,"n":759,"o":175.25,"t":"2026-10-15T16:00:00Z","v":19498,"vw":175.301818},{"c":175.255,"h":175.67,"l":175.14,"n":935,"o":175.38,"t":"2026-10-15T16:15:00Z","v":24971,"vw":175.408189},{"c":175.5,"h":175.57,"l":175.1,"n":985,"o":175.255,"t":"2026-10-15T16:30:00Z","v":30863,"vw":175.354305},{"c":175.66,"h":175.9,"l":175.36,"n":1330,"o":175.46,"t":"2026-10-15T16:45:00Z","v":53722,"vw":175.647148},{"c":176.28,"h":176.32,"l":175.73,"n":1128,"o":175.73,"t":"2026-10-15T17:00:00Z","v":48274,"vw":176.004139},{"c":176.415,"h":176.46,"l":176,"n":996,"o":176.24,"t":"2026-10-15T17:15:00Z","v":33943,"vw":176.208651},{"c":176.3325,"h":176.48,"l":176.185,"n":915,"o":176.47,"t":"2026-10-15T17:30:00Z","v":29225,"vw":176.334368},{"c":176.131,"h":176.48,"l":176.13,"n":987,"o":176.335,"t":"2026-10-15T17:45:00Z","v":32473,"vw":176.27578},{"c":175.845,"h":176.32,"l":175.71,"n":1158,"o":176.155,"t":"2026-10-15T18:00:00Z","v":45415,"vw":176.065939},{"c":175.45,"h":176,"l":175.43,"n":1132,"o":175.845,"t":"2026-10-15T18:15:00Z","v":44918,"vw":175.761348},{"c":175.9,"h":176.054,"l":175.47,"n":1209,"o":175.505,"t":"2026-10-15T18:30:00Z","v":46520,"vw":175.833113},{"c":176.17,"h":176.345,"l":175.9,"n":1247,"o":175.96,"t":"2026-10-15T18:45:00Z","v":39247,"vw":176.160399},{"c":176.29,"h":176.595,"l":176.09,"n":1222,"o":176.145,"t":"2026-10-15T19:00:00Z","v":39133,"vw":176.357902},{"c":176.9,"h":176.92,"l":176.26,"n":1119,"o":176.37,"t":"2026-10-15T19:15:00Z","v":41896,"vw":176.602877},{"c":176.385,"h":177.04,"l":176.37,"n":1767,"o":176.895,"t":"2026-10-15T19:30:00Z","v":91894,"vw":176.742017},{"c":175.53,"h":176.56,"l":175.32,"n":5536,"o":176.385,"t":"2026-10-15T19:45:00Z","v":287544,"vw":175.691363},{"c":175.55,"h":175.55,"l":175.55,"n":103,"o":175.55,"t":"2026-10-15T20:00:00Z","v":634481,"vw":175.55},{"c":174.3521,"h":174.3521,"l":174.3521,"n":1,"o":174.3521,"t":"2026-10-15T20:30:00Z","v":423,"vw":174.3521},{"c":175.01,"h":175.01,"l":175.01,"n":6,"o":175.01,"t":"2026-10-15T22:30:00Z","v":205,"vw":175.01},{"c":175.25,"h":175.25,"l":175.25,"n":2,"o":175.25,"t":"2026-10-16T08:00:00Z","v":101,"vw":175.25},{"c":175.79,"h":175.79,"l":175.79,"n":2,"o":175.79,"t":"2026-10-16T10:15:00Z","v":128,"vw":175.79},{"c":176.3,"h":176.3,"l":176.3,"n":1,"o":176.3,"t":"2026-10-16T12:45:00Z","v":100,"vw":176.3},{"c":176.02,"h":176.02,"l":176.02,"n":1,"o":176.02,"t":"2026-10-16T13:15:00Z","v":100,"vw":176.02},{"c":176.45,"h":177.47,"l":175,"n":1328,"o":175.04,"t":"2026-10-16T13:30:00Z","v":151180,"vw":175.710293},{"c":175.71,"h":176.445,"l":175.01,"n":1334,"o":176.445,"t":"2026-10-16T13:45:00Z","v":59865,"vw":175.813136},{"c":174.99,"h":175.695,"l":174.715,"n":1134,"o":175.695,"t":"2026-10-16T14:00:00Z","v":58180,"vw":175.18341},{"c":175.08,"h":175.8846,"l":174.9,"n":1036,"o":174.99,"t":"2026-10-16T14:15:00Z","v":40671,"vw":175.309},{"c":175.215,"h":175.49,"l":175.035,"n":870,"o":175.18,"t":"2026-10-16T14:30:00Z","v":35116,"vw":175.271356},{"c":175.45,"h":175.69,"l":175.18,"n":681,"o":175.35,"t":"2026-10-16T14:45:00Z","v":25581,"vw":175.406706},{"c":174.5,"h":175.22,"l":174.49,"n":1000,"o":175.18,"t":"2026-10-16T15:00:00Z","v":36277,"vw":174.871155},{"c":173.69,"h":174.44,"l":173.69,"n":864,"o":174.4,"t":"2026-10-16T15:15:00Z","v":33298,"vw":174.099945},{"c":173.605,"h":174.075,"l":173.47,"n":847,"o":173.59,"t":"2026-10-16T15:30:00Z","v":25179,"vw":173.793689},{"c":173.53,"h":173.86,"l":173.35,"n":805,"o":173.72,"t":"2026-10-16T15:45:00Z","v":26024,"vw":173.625002},{"c":173.41,"h":173.7,"l":173.395,"n":691,"o":173.4555,"t":"2026-10-16T16:00:00Z","v":23915,"vw":173.532368},{"c":173.62,"h":173.7,"l":173.405,"n":603,"o":173.49,"t":"2026-10-16T16:15:00Z","v":20978,"vw":173.596118},{"c":173.76,"h":173.82,"l":173.285,"n":698,"o":173.595,"t":"2026-10-16T16:30:00Z","v":18619,"vw":173.564472},{"c":173.67,"h":173.92,"l":173.49,"n":799,"o":173.755,"t":"2026-10-16T16:45:00Z","v":24966,"vw":173.730269},{"c":173.335,"h":173.74,"l":173.1734,"n":726,"o":173.59,"t":"2026-10-16T17:00:00Z","v":24849,"vw":173.453727},{"c":172.64,"h":173.335,"l":172.5,"n":1073,"o":173.335,"t":"2026-10-16T17:15:00Z","v":47627,"vw":172.857806},{"c":172.68,"h":172.97,"l":172.5,"n":894,"o":172.68,"t":"2026-10-16T17:30:00Z","v":23200,"vw":172.762576},{"c":172.3225,"h":173.105,"l":172.1943,"n":774,"o":172.7,"t":"2026-10-16T17:45:00Z","v":24565,"vw":172.610656},{"c":172.97,"h":172.995,"l":172.23,"n":1055,"o":172.31,"t":"2026-10-16T18:00:00Z","v":33678,"vw":172.598442},{"c":172.515,"h":173.01,"l":172.3308,"n":1049,"o":172.97,"t":"2026-10-16T18:15:00Z","v":33068,"vw":172.580808},{"c":172.5275,"h":172.825,"l":172.43,"n":881,"o":172.5025,"t":"2026-10-16T18:30:00Z","v":26489,"vw":172.569925},{"c":172.58,"h":172.76,"l":172.45,"n":1084,"o":172.525,"t":"2026-10-16T18:45:00Z","v":41097,"vw":172.595112},{"c":172.61,"h":173.01,"l":172.38,"n":1809,"o":172.555,"t":"2026-10-16T19:00:00Z","v":74623,"vw":172.696178},{"c":172.66,"h":172.7,"l":172.16,"n":1362,"o":172.695,"t":"2026-10-16T19:15:00Z","v":40677,"vw":172.451544},{"c":172.59,"h":172.845,"l":172.48,"n":1680,"o":172.61,"t":"2026-10-16T19:30:00Z","v":63876,"vw":172.641636},{"c":172.96,"h":173.19,"l":172.62,"n":5540,"o":172.69,"t":"2026-10-16T19:45:00Z","v":280838,"vw":172.915469},{"c":172.97,"h":172.97,"l":172.97,"n":69,"o":172.97,"t":"2026-10-16T20:00:00Z","v":1578877,"vw":172.97},{"c":172.855,"h":175,"l":172.825,"n":912,"o":173.82,"t":"2026-10-19T13:30:00Z","v":56810,"vw":173.984728},{"c":172.455,"h":173.36,"l":172.025,"n":863,"o":173.16,"t":"2026-10-19T13:45:00Z","v":30649,"vw":172.591394},{"c":173.48,"h":173.67,"l":171.71,"n":1464,"o":172.455,"t":"2026-10-19T14:00:00Z","v":57796,"vw":172.85846},{"c":172.775,"h":173.48,"l":172.34,"n":1304,"o":173.48,"t":"2026-10-19T14:15:00Z","v":46423,"vw":172.963345},{"c":172.7,"h":173,"l":172.44,"n":1360,"o":172.76,"t":"2026-10-19T14:30:00Z","v":66603,"vw":172.734633},{"c":172.175,"h":172.68,"l":171.95,"n":1321,"o":172.68,"t":"2026-10-19T14:45:00Z","v":56334,"vw":172.325928},{"c":171.73,"h":172.3,"l":171.73,"n":1164,"o":172.23,"t":"2026-10-19T15:00:00Z","v":46714,"vw":171.946583},{"c":171.775,"h":172.27,"l":171.5,"n":1262,"o":171.83,"t":"2026-10-19T15:15:00Z","v":42839,"vw":171.872175},{"c":171.665,"h":171.93,"l":171.54,"n":891,"o":171.77,"t":"2026-10-19T15:30:00Z","v":29040,"vw":171.728186},{"c":171.085,"h":171.635,"l":170.9,"n":991,"o":171.59,"t":"2026-10-19T15:45:00Z","v":70143,"vw":171.255032},{"c":171.43,"h":171.43,"l":170.9,"n":898,"o":171.035,"t":"2026-10-19T16:00:00Z","v":27682,"vw":171.226567},{"c":171.295,"h":171.48,"l":170.91,"n":730,"o":171.48,"t":"2026-10-19T16:15:00Z","v":20201,"vw":171.219904},{"c":171.35,"h":171.43,"l":171.24,"n":503,"o":171.26,"t":"2026-10-19T16:30:00Z","v":10637,"vw":171.335891},{"c":171.145,"h":171.37,"l":171.105,"n":695,"o":171.32,"t":"2026-10-19T16:45:00Z","v":20328,"vw":171.204701},{"c":171.055,"h":171.41,"l":171.055,"n":758,"o":171.2,"t":"2026-10-19T17:00:00Z","v":20182,"vw":171.256569},{"c":171.29,"h":171.4,"l":170.95,"n":1208,"o":171.055,"t":"2026-10-19T17:15:00Z","v":46923,"vw":171.149275},{"c":171.43,"h":171.43,"l":171.125,"n":727,"o":171.32,"t":"2026-10-19T17:30:00Z","v":20730,"vw":171.235336},{"c":171.37,"h":171.6457,"l":171.31,"n":1098,"o":171.395,"t":"2026-10-19T17:45:00Z","v":37982,"vw":171.454985},{"c":171.32,"h":171.47,"l":171.145,"n":1039,"o":171.45,"t":"2026-10-19T18:00:00Z","v":32947,"vw":171.334532},{"c":170.845,"h":171.59,"l":170.815,"n":1193,"o":171.39,"t":"2026-10-19T18:15:00Z","v":40701,"vw":171.157181},{"c":170.76,"h":170.915,"l":170.63,"n":929,"o":170.805,"t":"2026-10-19T18:30:00Z","v":26141,"vw":170.747629},{"c":170.92,"h":170.96,"l":170.63,"n":1035,"o":170.76,"t":"2026-10-19T18:45:00Z","v":29386,"vw":170.798701},{"c":170.68,"h":170.96,"l":170.56,"n":1499,"o":170.92,"t":"2026-10-19T19:00:00Z","v":56129,"vw":170.751929},{"c":170.78,"h":170.87,"l":170.28,"n":2241,"o":170.68,"t":"2026-10-19T19:15:00Z","v":97866,"vw":170.560585},{"c":170.415,"h":171.26,"l":170.415,"n":2795,"o":170.8657,"t":"2026-10-19T19:30:00Z","v":135451,"vw":170.906587},{"c":169.91,"h":170.54,"l":169.59,"n":7237,"o":170.415,"t":"2026-10-19T19:45:00Z","v":457653,"vw":169.910023},{"c":169.95,"h":169.95,"l":169.9,"n":96,"o":169.9,"t":"2026-10-19T20:00:00Z","v":827944,"vw":169.900009},{"c":169.95,"h":169.95,"l":169.93,"n":2,"o":169.93,"t":"2026-10-19T20:15:00Z","v":200,"vw":169.94},{"c":170.85,"h":172.13,"l":170.71,"n":960,"o":170.94,"t":"2026-10-20T13:30:00Z","v":61176,"vw":171.265508},{"c":171.93,"h":171.93,"l":170.375,"n":1589,"o":170.78,"t":"2026-10-20T13:45:00Z","v":77450,"vw":170.835409},{"c":171.3,"h":171.77,"l":170.41,"n":1395,"o":171.77,"t":"2026-10-20T14:00:00Z","v":139197,"vw":171.19821},{"c":172.22,"h":172.37,"l":171.335,"n":1595,"o":171.335,"t":"2026-10-20T14:15:00Z","v":83367,"vw":171.900328},{"c":171.46,"h":172.43,"l":171.46,"n":1203,"o":172.19,"t":"2026-10-20T14:30:00Z","v":36073,"vw":171.970187},{"c":172.15,"h":172.5225,"l":171.49,"n":1960,"o":171.61,"t":"2026-10-20T14:45:00Z","v":89006,"vw":171.941095},{"c":171.88,"h":172.61,"l":171.76,"n":1077,"o":171.97,"t":"2026-10-20T15:00:00Z","v":32134,"vw":172.328912},{"c":172.2,"h":172.455,"l":171.95,"n":865,"o":172.04,"t":"2026-10-20T15:15:00Z","v":24718,"vw":172.193581},{"c":172.5,"h":172.53,"l":171.71,"n":843,"o":172.185,"t":"2026-10-20T15:30:00Z","v":26212,"vw":172.173137},{"c":172.32,"h":172.695,"l":172.32,"n":717,"o":172.57,"t":"2026-10-20T15:45:00Z","v":21824,"vw":172.546395},{"c":173.07,"h":173.07,"l":172.245,"n":718,"o":172.245,"t":"2026-10-20T16:00:00Z","v":24151,"vw":172.622618},{"c":173.25,"h":173.4699,"l":172.59,"n":733,"o":173.07,"t":"2026-10-20T16:15:00Z","v":21377,"vw":172.950468},{"c":173.58,"h":173.74,"l":173.03,"n":807,"o":173.25,"t":"2026-10-20T16:30:00Z","v":25056,"vw":173.418499},{"c":173.255,"h":173.525,"l":173.08,"n":823,"o":173.495,"t":"2026-10-20T16:45:00Z","v":26703,"vw":173.329715},{"c":173.335,"h":173.705,"l":173.05,"n":821,"o":173.255,"t":"2026-10-20T17:00:00Z","v":28209,"vw":173.314131},{"c":173.29,"h":173.55,"l":173.1,"n":716,"o":173.32,"t":"2026-10-20T17:15:00Z","v":27693,"vw":173.367557},{"c":173.6,"h":173.77,"l":173.175,"n":599,"o":173.2,"t":"2026-10-20T17:30:00Z","v":19085,"vw":173.622607},{"c":173.36,"h":173.85,"l":173.12,"n":979,"o":173.74,"t":"2026-10-20T17:45:00Z","v":37464,"vw":173.554775},{"c":173.86,"h":174.16,"l":173.34,"n":868,"o":173.395,"t":"2026-10-20T18:00:00Z","v":25339,"vw":173.709482},{"c":174.22,"h":174.355,"l":173.855,"n":906,"o":173.855,"t":"2026-10-20T18:15:00Z","v":31726,"vw":174.163436},{"c":173.96,"h":174.33,"l":173.73,"n":948,"o":174.08,"t":"2026-10-20T18:30:00Z","v":32565,"vw":173.977106},{"c":174.77,"h":174.78,"l":173.86,"n":1199,"o":174.1,"t":"2026-10-20T18:45:00Z","v":44293,"vw":174.307655},{"c":173.97,"h":174.8,"l":173.94,"n":1162,"o":174.67,"t":"2026-10-20T19:00:00Z","v":39495,"vw":174.383217},{"c":172.97,"h":174.13,"l":172.83,"n":2059,"o":174.035,"t":"2026-10-20T19:15:00Z","v":104718,"vw":173.747933},{"c":173.215,"h":173.245,"l":172.81,"n":1897,"o":172.975,"t":"2026-10-20T19:30:00Z","v":62037,"vw":173.055865},{"c":173.09,"h":173.66,"l":172.91,"n":5620,"o":173.24,"t":"2026-10-20T19:45:00Z","v":255574,"vw":173.160029},{"c":174.01,"h":174.01,"l":173.01,"n":81,"o":173.11,"t":"2026-10-20T20:00:00Z","v":504470,"vw":173.012599},{"c":174,"h":174,"l":174,"n":2,"o":174,"t":"2026-10-20T21:30:00Z","v":250,"vw":174},{"c":172.91,"h":172.91,"l":172.91,"n":2,"o":172.91,"t":"2026-10-21T10:15:00Z","v":144,"vw":172.91},{"c":172.5,"h":172.53,"l":172.5,"n":5,"o":172.53,"t":"2026-10-21T10:30:00Z","v":1063,"vw":172.503301},{"c":172,"h":172.15,"l":171.49,"n":30,"o":171.49,"t":"2026-10-21T11:00:00Z","v":3277,"vw":172.036242},{"c":169.72,"h":169.75,"l":169.72,"n":18,"o":169.75,"t":"2026-10-21T11:30:00Z","v":545,"vw":169.732295},{"c":170.97,"h":170.97,"l":170,"n":8,"o":170,"t":"2026-10-21T11:45:00Z","v":1007,"vw":170.107778},{"c":171.45,"h":171.45,"l":171.45,"n":2,"o":171.45,"t":"2026-10-21T13:15:00Z","v":158,"vw":171.45},{"c":177.155,"h":177.16,"l":170.73,"n":1677,"o":170.73,"t":"2026-10-21T13:30:00Z","v":133199,"vw":173.79715},{"c":177.375,"h":177.64,"l":176.27,"n":1516,"o":177.47,"t":"2026-10-21T13:45:00Z","v":67602,"vw":176.915644},{"c":176.69,"h":177.53,"l":175.2,"n":1370,"o":177.375,"t":"2026-10-21T14:00:00Z","v":86224,"vw":176.433808},{"c":175.77,"h":177.0999,"l":175.66,"n":1040,"o":176.665,"t":"2026-10-21T14:15:00Z","v":55733,"vw":176.353969},{"c":176.655,"h":176.995,"l":175.92,"n":1108,"o":176.11,"t":"2026-10-21T14:30:00Z","v":83010,"vw":176.67165},{"c":177.44,"h":177.865,"l":176.6,"n":1321,"o":176.6225,"t":"2026-10-21T14:45:00Z","v":68959,"vw":177.357509},{"c":177.31,"h":177.68,"l":177.11,"n":869,"o":177.44,"t":"2026-10-21T15:00:00Z","v":32934,"vw":177.355127},{"c":177.75,"h":177.8,"l":177.34,"n":1216,"o":177.34,"t":"2026-10-21T15:15:00Z","v":64735,"vw":177.608577},{"c":176.95,"h":177.75,"l":176.91,"n":1353,"o":177.75,"t":"2026-10-21T15:30:00Z","v":84743,"vw":177.217152},{"c":177.27,"h":177.34,"l":176.805,"n":1045,"o":177.14,"t":"2026-10-21T15:45:00Z","v":36539,"vw":177.134843},{"c":177.605,"h":177.67,"l":177.23,"n":1191,"o":177.3,"t":"2026-10-21T16:00:00Z","v":36261,"vw":177.439285},{"c":177.32,"h":177.67,"l":176.805,"n":1145,"o":177.605,"t":"2026-10-21T16:15:00Z","v":61777,"vw":177.063009},{"c":177.31,"h":177.65,"l":177.26,"n":1047,"o":177.38,"t":"2026-10-21T16:30:00Z","v":34434,"vw":177.419271},{"c":177.24,"h":177.65,"l":177.11,"n":1092,"o":177.21,"t":"2026-10-21T16:45:00Z","v":54996,"vw":177.39613},{"c":177.18,"h":177.37,"l":176.765,"n":800,"o":177.19,"t":"2026-10-21T17:00:00Z","v":23769,"vw":177.115594},{"c":177.665,"h":177.775,"l":177.16,"n":781,"o":177.175,"t":"2026-10-21T17:15:00Z","v":24521,"vw":177.55052},{"c":177.87,"h":177.875,"l":177.5,"n":1006,"o":177.8,"t":"2026-10-21T17:30:00Z","v":31866,"vw":177.687514},{"c":177.46,"h":178.02,"l":177.34,"n":1151,"o":177.87,"t":"2026-10-21T17:45:00Z","v":38355,"vw":177.723181},{"c":177.8896,"h":178.2035,"l":177.21,"n":1449,"o":177.42,"t":"2026-10-21T18:00:00Z","v":56093,"vw":177.550214},{"c":177.77,"h":178,"l":177.37,"n":1285,"o":177.94,"t":"2026-10-21T18:15:00Z","v":48261,"vw":177.766679},{"c":177.915,"h":178.21,"l":177.71,"n":1488,"o":177.9,"t":"2026-10-21T18:30:00Z","v":62351,"vw":177.96612},{"c":177.86,"h":178.14,"l":177.67,"n":1833,"o":177.94,"t":"2026-10-21T18:45:00Z","v":63274,"vw":177.922916},{"c":177.44,"h":177.88,"l":177.2,"n":1756,"o":177.88,"t":"2026-10-21T19:00:00Z","v":65973,"vw":177.41895},{"c":177.94,"h":178.06,"l":177.475,"n":1487,"o":177.475,"t":"2026-10-21T19:15:00Z","v":42415,"vw":177.779751},{"c":177.77,"h":177.95,"l":177.53,"n":1788,"o":177.925,"t":"2026-10-21T19:30:00Z","v":52211,"vw":177.77001},{"c":177.82,"h":178.2,"l":177.67,"n":5703,"o":177.78,"t":"2026-10-21T19:45:00Z","v":258163,"vw":177.936321},{"c":176.7,"h":177.75,"l":176.7,"n":103,"o":177.75,"t":"2026-10-21T20:00:00Z","v":452178,"vw":177.749698},{"c":177.11,"h":177.11,"l":177.11,"n":1,"o":177.11,"t":"2026-10-21T21:15:00Z","v":1000,"vw":177.11},{"c":177.1,"h":177.1,"l":177.1,"n":8,"o":177.1,"t":"2026-10-22T08:00:00Z","v":150,"vw":177.1},{"c":177.73,"h":177.73,"l":177.73,"n":3,"o":177.73,"t":"2026-10-22T12:30:00Z","v":150,"vw":177.73},{"c":176.9,"h":176.9,"l":176.9,"n":5,"o":176.9,"t":"2026-10-22T13:15:00Z","v":139,"vw":176.9},{"c":177.27,"h":179.1,"l":177.27,"n":1673,"o":177.5,"t":"2026-10-22T13:30:00Z","v":207827,"vw":178.305062},{"c":176.07,"h":177.16,"l":175.14,"n":1758,"o":177.16,"t":"2026-10-22T13:45:00Z","v":85985,"vw":176.038155},{"c":175.625,"h":176.655,"l":175.23,"n":1477,"o":176.075,"t":"2026-10-22T14:00:00Z","v":92672,"vw":175.983368},{"c":173.575,"h":175.88,"l":173.575,"n":2270,"o":175.4,"t":"2026-10-22T14:15:00Z","v":98217,"vw":174.943604},{"c":174.765,"h":174.93,"l":173.36,"n":2307,"o":173.54,"t":"2026-10-22T14:30:00Z","v":120400,"vw":174.076165},{"c":175.74,"h":175.87,"l":174.75,"n":1345,"o":174.77,"t":"2026-10-22T14:45:00Z","v":56552,"vw":175.417635},{"c":175.51,"h":175.99,"l":175.42,"n":1574,"o":175.81,"t":"2026-10-22T15:00:00Z","v":60932,"vw":175.67467},{"c":175.975,"h":176.33,"l":175.425,"n":1601,"o":175.425,"t":"2026-10-22T15:15:00Z","v":70245,"vw":175.918956},{"c":174.695,"h":175.96,"l":174.625,"n":1550,"o":175.96,"t":"2026-10-22T15:30:00Z","v":72016,"vw":175.303737},{"c":174.015,"h":174.66,"l":173.92,"n":1074,"o":174.57,"t":"2026-10-22T15:45:00Z","v":51275,"vw":174.40633},{"c":173.9,"h":174.44,"l":173.81,"n":1177,"o":174,"t":"2026-10-22T16:00:00Z","v":37699,"vw":174.09144},{"c":173.87,"h":174.14,"l":173.69,"n":889,"o":174.02,"t":"2026-10-22T16:15:00Z","v":25980,"vw":173.814988},{"c":171.76,"h":173.9158,"l":171.33,"n":1665,"o":173.9,"t":"2026-10-22T16:30:00Z","v":63051,"vw":172.598476},{"c":172.515,"h":172.86,"l":171.23,"n":2398,"o":171.78,"t":"2026-10-22T16:45:00Z","v":117798,"vw":172.230986},{"c":172.03,"h":172.49,"l":171.74,"n":1663,"o":172.41,"t":"2026-10-22T17:00:00Z","v":257943,"vw":172.062852},{"c":172.485,"h":172.515,"l":171.85,"n":1372,"o":171.86,"t":"2026-10-22T17:15:00Z","v":45442,"vw":172.143962},{"c":172.87,"h":172.935,"l":172.48,"n":892,"o":172.5,"t":"2026-10-22T17:30:00Z","v":23829,"vw":172.781934},{"c":172.835,"h":173.15,"l":172.7501,"n":1254,"o":172.87,"t":"2026-10-22T17:45:00Z","v":45556,"vw":172.9527},{"c":172.91,"h":173.095,"l":172.35,"n":1061,"o":172.91,"t":"2026-10-22T18:00:00Z","v":34727,"vw":172.874799},{"c":173.26,"h":173.4,"l":172.89,"n":1248,"o":172.89,"t":"2026-10-22T18:15:00Z","v":41391,"vw":173.180645},{"c":173.23,"h":173.405,"l":173.05,"n":1243,"o":173.405,"t":"2026-10-22T18:30:00Z","v":35125,"vw":173.213502},{"c":173.79,"h":173.88,"l":173.2101,"n":1432,"o":173.33,"t":"2026-10-22T18:45:00Z","v":43343,"vw":173.529795},{"c":173.4,"h":173.76,"l":173.11,"n":1866,"o":173.68,"t":"2026-10-22T19:00:00Z","v":64203,"vw":173.426811},{"c":173.66,"h":173.775,"l":173.355,"n":1773,"o":173.36,"t":"2026-10-22T19:15:00Z","v":60828,"vw":173.628406},{"c":173.645,"h":173.9875,"l":173.33,"n":2158,"o":173.61,"t":"2026-10-22T19:30:00Z","v":77775,"vw":173.6642},{"c":173.9,"h":174.35,"l":173.58,"n":5795,"o":173.71,"t":"2026-10-22T19:45:00Z","v":290185,"vw":174.020247},{"c":173.89,"h":173.97,"l":173.89,"n":100,"o":173.97,"t":"2026-10-22T20:00:00Z","v":463782,"vw":173.890526}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8071428571428573,"strike":199.06593406593407,"iv":0.35618681318681317,"gamma":0.010028571428571428,"theta":-0.055316483516483515,"vega":0.08321868131868132,"rho":0.012621667590357752,"breakevenPct":14.942249078772177},{"delta":0.15,"premium":1.4023809523809523,"strike":196.01343101343102,"iv":0.38457509157509157,"gamma":0.01240952380952381,"theta":-0.07955335775335776,"vega":0.11105750915750916,"rho":0.01883592790033206,"breakevenPct":13.529134490661898},{"delta":0.2,"premium":1.8110955056179776,"strike":190.30898876404495,"iv":0.3530005617977528,"gamma":0.01648370786516854,"theta":-0.0884443820224719,"vega":0.13474831460674158,"rho":0.025060972596848127,"breakevenPct":10.483687543655716},{"delta":0.25,"premium":2.4490555555555558,"strike":187.34444444444443,"iv":0.35369911111111113,"gamma":0.018452666666666666,"theta":-0.10018444444444444,"vega":0.151474,"rho":0.031210959831248185,"breakevenPct":9.145724308470879},{"delta":0.3,"premium":3.1185294117647056,"strike":184.61764705882354,"iv":0.35679176470588236,"gamma":0.020175882352941175,"theta":-0.11163176470588235,"vega":0.16692176470588235,"rho":0.03734871824442168,"breakevenPct":7.9626065159516095},{"delta":0.35,"premium":3.878333333333333,"strike":182.16666666666666,"iv":0.35738000000000003,"gamma":0.021303333333333334,"theta":-0.11888666666666667,"vega":0.17667666666666665,"rho":0.04344034013605447,"breakevenPct":6.990051181781599},{"delta":0.4,"premium":4.6814734088927645,"strike":179.74716652136007,"iv":0.359356320836966,"gamma":0.022254489973844813,"theta":-0.12611412380122058,"vega":0.1856438535309503,"rho":0.049509162286709915,"breakevenPct":6.060520978925101},{"delta":0.45,"premium":5.814864864864865,"strike":177.56756756756758,"iv":0.3719108108108108,"gamma":0.021862162162162163,"theta":-0.13313243243243242,"vega":0.1886081081081081,"rho":0.05540423468715869,"breakevenPct":5.458871949181928},{"delta":0.5,"premium":6.9482563208369665,"strike":175.38796861377506,"iv":0.38446530078465563,"gamma":0.02146983435047951,"theta":-0.14015074106364428,"vega":0.1915723626852659,"rho":0.06129930708760746,"breakevenPct":4.857222919438756},{"delta":0.55,"premium":8.037729779411766,"strike":173.11121323529412,"iv":0.3817513786764706,"gamma":0.021324448529411764,"theta":-0.13826461397058823,"vega":0.1889268382352941,"rho":0.06721369101725565,"breakevenPct":4.174445347464432},{"delta":0.6,"premium":9.117693014705882,"strike":170.81341911764707,"iv":0.37573115808823526,"gamma":0.02123253676470588,"theta":-0.1344502757352941,"vega":0.18506654411764706,"rho":0.07313225676222926,"breakevenPct":3.4740997943256993},{"delta":0.65,"premium":10.477377521613834,"strike":168.44860710854948,"iv":0.37353794428434195,"gamma":0.020424303554274735,"theta":-0.12900432276657062,"vega":0.17684284341978868,"rho":0.07888827755719915,"breakevenPct":2.896074892267135},{"delta":0.7,"premium":11.990345821325647,"strike":166.04707012487992,"iv":0.3734418828049952,"gamma":0.019223535062439963,"theta":-0.12266426512968301,"vega":0.16622804995196927,"rho":0.08455522573250754,"breakevenPct":2.3850801921936804},{"delta":0.75,"premium":13.962817412333736,"strike":163.2950423216445,"iv":0.3781056831922612,"gamma":0.01737013301088271,"theta":-0.11488742442563483,"vega":0.15184764207980653,"rho":0.08991992212681046,"breakevenPct":1.9367759698535005},{"delta":0.8,"premium":16.29050785973398,"strike":160.2720677146312,"iv":0.3864490931076179,"gamma":0.015012212817412333,"theta":-0.10599987908101571,"vega":0.13455622732769043,"rho":0.09505096288898855,"breakevenPct":1.5369345990943635},{"delta":0.85,"premium":18.936412315930387,"strike":156.954484605087,"iv":0.38348447121820617,"gamma":0.012485408299866132,"theta":-0.08991151271753682,"vega":0.11095046854082999,"rho":0.09996951040353522,"breakevenPct":1.150668193120603},{"delta":0.9,"premium":22.92842639593909,"strike":152.36040609137055,"iv":0.3945619289340102,"gamma":0.009257868020304564,"theta":-0.07328984771573603,"vega":0.08402436548223347,"rho":0.10390318732136139,"breakevenPct":0.8044352678760451}],"put":[{"delta":0.1,"premium":0.8955919395465995,"strike":153.27455919395467,"iv":0.3762299748110831,"gamma":0.009626700251889171,"theta":-0.054244836272040305,"vega":0.0840037783375315,"rho":-0.015370428625468644,"breakevenPct":12.370482917701958},{"delta":0.15,"premium":1.4882526178010471,"strike":157.37565445026178,"iv":0.37272866492146595,"gamma":0.01274803664921466,"theta":-0.07096335078534032,"vega":0.11075497382198954,"rho":-0.022904032319256043,"breakevenPct":10.35286570104046},{"delta":0.2,"premium":2.139396551724138,"strike":160.56896551724137,"iv":0.3766603448275862,"gamma":0.015332413793103449,"theta":-0.08632310344827587,"vega":0.13418206896551726,"rho":-0.0304227804280191,"breakevenPct":8.890925892508335},{"delta":0.25,"premium":2.843419540229885,"strike":163.44252873563218,"iv":0.37292471264367816,"gamma":0.01751632183908046,"theta":-0.09603574712643678,"vega":0.15176827586206898,"rho":-0.037921095446319185,"breakevenPct":7.643274946574089},{"delta":0.3,"premium":3.588758553274682,"strike":166.11925708699903,"iv":0.36846001955034213,"gamma":0.019438709677419355,"theta":-0.10329227761485826,"vega":0.16622473118279568,"rho":-0.045423436383389554,"breakevenPct":6.5325789098140445},{"delta":0.35,"premium":4.38299120234604,"strike":168.56304985337243,"iv":0.3631325513196481,"gamma":0.021051612903225804,"theta":-0.10764222873900293,"vega":0.17697741935483868,"rho":-0.05293054161734527,"breakevenPct":5.583956149849669},{"delta":0.4,"premium":5.273905429071804,"strike":170.90192644483363,"iv":0.3598015761821366,"gamma":0.022198423817863397,"theta":-0.11072311733800351,"vega":0.18488739054290718,"rho":-0.06047570640153528,"breakevenPct":4.751267458875243},{"delta":0.45,"premium":6.302802101576182,"strike":173.09106830122593,"iv":0.3593199649737303,"gamma":0.022680035026269703,"theta":-0.11199281961471104,"vega":0.18874028021015762,"rho":-0.06807518918460334,"breakevenPct":4.084038070245696},{"delta":0.5,"premium":7.343485617597294,"strike":175.27072758037224,"iv":0.358060744500846,"gamma":0.023105414551607445,"theta":-0.11242859560067682,"vega":0.19168849407783417,"rho":-0.07567937032613706,"breakevenPct":3.4290402192334333},{"delta":0.55,"premium":8.464467005076143,"strike":177.38578680203045,"iv":0.35150406091370556,"gamma":0.023147715736040606,"theta":-0.10718324873096446,"vega":0.1884736040609137,"rho":-0.08331555903471813,"breakevenPct":2.8573697182389224},{"delta":0.6,"premium":9.58544839255499,"strike":179.50084602368867,"iv":0.3449473773265651,"gamma":0.02319001692047377,"theta":-0.10193790186125212,"vega":0.18525871404399324,"rho":-0.09095174774329919,"breakevenPct":2.285699217244413},{"delta":0.65,"premium":10.935227272727273,"strike":181.66958041958043,"iv":0.33852482517482513,"gamma":0.022465384615384613,"theta":-0.09352080419580419,"vega":0.17645262237762235,"rho":-0.0987324102390987,"breakevenPct":1.8147373932640367},{"delta":0.7,"premium":12.355681818181818,"strike":183.8548951048951,"iv":0.33214370629370626,"gamma":0.021503846153846155,"theta":-0.08412395104895105,"vega":0.1659194055944056,"rho":-0.1065577007634107,"breakevenPct":1.3748845323403844},{"delta":0.75,"premium":15.500212314225056,"strike":187.52653927813165,"iv":0.3570972399150743,"gamma":0.01862505307855626,"theta":-0.08127176220806795,"vega":0.15266878980891718,"rho":-0.11560452918767974,"breakevenPct":1.071754003159123},{"delta":0.8,"premium":19.805877342419084,"strike":192.27427597955707,"iv":0.38993986371379896,"gamma":0.014889948892674611,"theta":-0.07615877342419078,"vega":0.1341379897785349,"rho":-0.12551957670261643,"breakevenPct":0.8175291062522256},{"delta":0.85,"premium":23.385864297253633,"strike":196.453957996769,"iv":0.39144733441033924,"gamma":0.01226946688206785,"theta":-0.059661389337641355,"vega":0.11146203554119548,"rho":-0.13496901738011272,"breakevenPct":0.47265875006305413}]},"raw":{"call":[{"delta":0.1,"premium":0.8071428571428573,"strike":199.06593406593407,"iv":0.35618681318681317,"gamma":0.010028571428571428,"theta":-0.055316483516483515,"vega":0.08321868131868132,"rho":0.012621667590357752,"breakevenPct":14.942249078772177},{"delta":0.15,"premium":1.4023809523809523,"strike":196.01343101343102,"iv":0.38457509157509157,"gamma":0.01240952380952381,"theta":-0.07955335775335776,"vega":0.11105750915750916,"rho":0.01883592790033206,"breakevenPct":13.529134490661898},{"delta":0.2,"premium":1.8110955056179776,"strike":190.30898876404495,"iv":0.3530005617977528,"gamma":0.01648370786516854,"theta":-0.0884443820224719,"vega":0.13474831460674158,"rho":0.025060972596848127,"breakevenPct":10.483687543655716},{"delta":0.25,"premium":2.4490555555555558,"strike":187.34444444444443,"iv":0.35369911111111113,"gamma":0.018452666666666666,"theta":-0.10018444444444444,"vega":0.151474,"rho":0.031210959831248185,"breakevenPct":9.145724308470879},{"delta":0.3,"premium":3.1185294117647056,"strike":184.61764705882354,"iv":0.35679176470588236,"gamma":0.020175882352941175,"theta":-0.11163176470588235,"vega":0.16692176470588235,"rho":0.03734871824442168,"breakevenPct":7.9626065159516095},{"delta":0.35,"premium":3.878333333333333,"strike":182.16666666666666,"iv":0.35738000000000003,"gamma":0.021303333333333334,"theta":-0.11888666666666667,"vega":0.17667666666666665,"rho":0.04344034013605447,"breakevenPct":6.990051181781599},{"delta":0.4,"premium":4.6814734088927645,"strike":179.74716652136007,"iv":0.359356320836966,"gamma":0.022254489973844813,"theta":-0.12611412380122058,"vega":0.1856438535309503,"rho":0.049509162286709915,"breakevenPct":6.060520978925101},{"delta":0.45,"premium":5.814864864864865,"strike":177.56756756756758,"iv":0.3719108108108108,"gamma":0.021862162162162163,"theta":-0.13313243243243242,"vega":0.1886081081081081,"rho":0.05540423468715869,"breakevenPct":5.458871949181928},{"delta":0.5,"premium":6.9482563208369665,"strike":175.38796861377506,"iv":0.38446530078465563,"gamma":0.02146983435047951,"theta":-0.14015074106364428,"vega":0.1915723626852659,"rho":0.06129930708760746,"breakevenPct":4.857222919438756},{"delta":0.55,"premium":8.037729779411766,"strike":173.11121323529412,"iv":0.3817513786764706,"gamma":0.021324448529411764,"theta":-0.13826461397058823,"vega":0.1889268382352941,"rho":0.06721369101725565,"breakevenPct":4.174445347464432},{"delta":0.6,"premium":9.117693014705882,"strike":170.81341911764707,"iv":0.37573115808823526,"gamma":0.02123253676470588,"theta":-0.1344502757352941,"vega":0.18506654411764706,"rho":0.07313225676222926,"breakevenPct":3.4740997943256993},{"delta":0.65,"premium":10.477377521613834,"strike":168.44860710854948,"iv":0.37353794428434195,"gamma":0.020424303554274735,"theta":-0.12900432276657062,"vega":0.17684284341978868,"rho":0.07888827755719915,"breakevenPct":2.896074892267135},{"delta":0.7,"premium":11.990345821325647,"strike":166.04707012487992,"iv":0.3734418828049952,"gamma":0.019223535062439963,"theta":-0.12266426512968301,"vega":0.16622804995196927,"rho":0.08455522573250754,"breakevenPct":2.3850801921936804},{"delta":0.75,"premium":13.962817412333736,"strike":163.2950423216445,"iv":0.3781056831922612,"gamma":0.01737013301088271,"theta":-0.11488742442563483,"vega":0.15184764207980653,"rho":0.08991992212681046,"breakevenPct":1.9367759698535005},{"delta":0.8,"premium":16.29050785973398,"strike":160.2720677146312,"iv":0.3864490931076179,"gamma":0.015012212817412333,"theta":-0.10599987908101571,"vega":0.13455622732769043,"rho":0.09505096288898855,"breakevenPct":1.5369345990943635},{"delta":0.85,"premium":18.936412315930387,"strike":156.954484605087,"iv":0.38348447121820617,"gamma":0.012485408299866132,"theta":-0.08991151271753682,"vega":0.11095046854082999,"rho":0.09996951040353522,"breakevenPct":1.150668193120603},{"delta":0.9,"premium":22.92842639593909,"strike":152.36040609137055,"iv":0.3945619289340102,"gamma":0.009257868020304564,"theta":-0.07328984771573603,"vega":0.08402436548223347,"rho":0.10390318732136139,"breakevenPct":0.8044352678760451}],"put":[{"delta":0.1,"premium":0.8955919395465995,"strike":153.27455919395467,"iv":0.3762299748110831,"gamma":0.009626700251889171,"theta":-0.054244836272040305,"vega":0.0840037783375315,"rho":-0.015370428625468644,"breakevenPct":12.370482917701958},{"delta":0.15,"premium":1.4882526178010471,"strike":157.37565445026178,"iv":0.37272866492146595,"gamma":0.01274803664921466,"theta":-0.07096335078534032,"vega":0.11075497382198954,"rho":-0.022904032319256043,"breakevenPct":10.35286570104046},{"delta":0.2,"premium":2.139396551724138,"strike":160.56896551724137,"iv":0.3766603448275862,"gamma":0.015332413793103449,"theta":-0.08632310344827587,"vega":0.13418206896551726,"rho":-0.0304227804280191,"breakevenPct":8.890925892508335},{"delta":0.25,"premium":2.843419540229885,"strike":163.44252873563218,"iv":0.37292471264367816,"gamma":0.01751632183908046,"theta":-0.09603574712643678,"vega":0.15176827586206898,"rho":-0.037921095446319185,"breakevenPct":7.643274946574089},{"delta":0.3,"premium":3.588758553274682,"strike":166.11925708699903,"iv":0.36846001955034213,"gamma":0.019438709677419355,"theta":-0.10329227761485826,"vega":0.16622473118279568,"rho":-0.045423436383389554,"breakevenPct":6.5325789098140445},{"delta":0.35,"premium":4.38299120234604,"strike":168.56304985337243,"iv":0.3631325513196481,"gamma":0.021051612903225804,"theta":-0.10764222873900293,"vega":0.17697741935483868,"rho":-0.05293054161734527,"breakevenPct":5.583956149849669},{"delta":0.4,"premium":5.273905429071804,"strike":170.90192644483363,"iv":0.3598015761821366,"gamma":0.022198423817863397,"theta":-0.11072311733800351,"vega":0.18488739054290718,"rho":-0.06047570640153528,"breakevenPct":4.751267458875243},{"delta":0.45,"premium":6.302802101576182,"strike":173.09106830122593,"iv":0.3593199649737303,"gamma":0.022680035026269703,"theta":-0.11199281961471104,"vega":0.18874028021015762,"rho":-0.06807518918460334,"breakevenPct":4.084038070245696},{"delta":0.5,"premium":7.343485617597294,"strike":175.27072758037224,"iv":0.358060744500846,"gamma":0.023105414551607445,"theta":-0.11242859560067682,"vega":0.19168849407783417,"rho":-0.07567937032613706,"breakevenPct":3.4290402192334333},{"delta":0.55,"premium":8.464467005076143,"strike":177.38578680203045,"iv":0.35150406091370556,"gamma":0.023147715736040606,"theta":-0.10718324873096446,"vega":0.1884736040609137,"rho":-0.08331555903471813,"breakevenPct":2.8573697182389224},{"delta":0.6,"premium":9.58544839255499,"strike":179.50084602368867,"iv":0.3449473773265651,"gamma":0.02319001692047377,"theta":-0.10193790186125212,"vega":0.18525871404399324,"rho":-0.09095174774329919,"breakevenPct":2.285699217244413},{"delta":0.65,"premium":10.935227272727273,"strike":181.66958041958043,"iv":0.33852482517482513,"gamma":0.022465384615384613,"theta":-0.09352080419580419,"vega":0.17645262237762235,"rho":-0.0987324102390987,"breakevenPct":1.8147373932640367},{"delta":0.7,"premium":12.355681818181818,"strike":183.8548951048951,"iv":0.33214370629370626,"gamma":0.021503846153846155,"theta":-0.08412395104895105,"vega":0.1659194055944056,"rho":-0.1065577007634107,"breakevenPct":1.3748845323403844},{"delta":0.75,"premium":15.500212314225056,"strike":187.52653927813165,"iv":0.3570972399150743,"gamma":0.01862505307855626,"theta":-0.08127176220806795,"vega":0.15266878980891718,"rho":-0.11560452918767974,"breakevenPct":1.071754003159123},{"delta":0.8,"premium":19.805877342419084,"strike":192.27427597955707,"iv":0.38993986371379896,"gamma":0.014889948892674611,"theta":-0.07615877342419078,"vega":0.1341379897785349,"rho":-0.12551957670261643,"breakevenPct":0.8175291062522256},{"delta":0.85,"premium":23.385864297253633,"strike":196.453957996769,"iv":0.39144733441033924,"gamma":0.01226946688206785,"theta":-0.059661389337641355,"vega":0.11146203554119548,"rho":-0.13496901738011272,"breakevenPct":0.47265875006305413}]}},"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"}}