{"symbol":"ATO","url":"https://intraalpha.com/companies/ATO","capturedAt":"2026-10-22T23:00:57.942Z","state":"partial","quote":{"symbol":"ATO","last_price":173.91,"prev_close":166.95,"regular_close":173.91,"change":6.96,"change_pct":4.1689,"regular_change":6.96,"regular_change_pct":4.1689,"extended_change":0,"extended_change_pct":0,"bid":170.52,"ask":175,"bid_size":100,"ask_size":500,"volume":1290490,"vwap":172.771843,"open":167.86,"high":174.12,"low":167.825,"close":173.91,"trade_count":25720,"last_trade_at":"2026-10-22T23:00:00.0028411Z","last_quote_at":"2026-10-22T22:59:30.395998559Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:39.671Z","bars":[{"c":163.94,"h":163.94,"l":163.94,"n":3,"o":163.94,"t":"2026-10-15T08:00:00Z","v":300,"vw":163.94},{"c":165.83,"h":165.83,"l":165.82,"n":4,"o":165.82,"t":"2026-10-15T12:40:00Z","v":214,"vw":165.825074},{"c":165.96,"h":166.06,"l":165.11,"n":183,"o":166.06,"t":"2026-10-15T13:30:00Z","v":13005,"vw":165.907714},{"c":165.79,"h":165.85,"l":165.71,"n":268,"o":165.71,"t":"2026-10-15T13:35:00Z","v":2711,"vw":165.795909},{"c":165.58,"h":165.99,"l":165.515,"n":144,"o":165.76,"t":"2026-10-15T13:40:00Z","v":4679,"vw":165.760139},{"c":165.74,"h":165.74,"l":165.395,"n":155,"o":165.395,"t":"2026-10-15T13:45:00Z","v":4529,"vw":165.634315},{"c":165.24,"h":165.455,"l":165.155,"n":182,"o":165.27,"t":"2026-10-15T13:50:00Z","v":11670,"vw":165.28633},{"c":164.99,"h":165.45,"l":164.99,"n":120,"o":165.293605,"t":"2026-10-15T13:55:00Z","v":3346,"vw":165.343197},{"c":164.15,"h":165.15,"l":164.14,"n":275,"o":165.15,"t":"2026-10-15T14:00:00Z","v":7143,"vw":164.436062},{"c":164.42,"h":164.42,"l":164.08,"n":60,"o":164.08,"t":"2026-10-15T14:05:00Z","v":1436,"vw":164.26},{"c":163.71,"h":164.2,"l":163.46,"n":317,"o":164.2,"t":"2026-10-15T14:10:00Z","v":9355,"vw":163.691601},{"c":164.34,"h":164.45,"l":163.76,"n":196,"o":163.76,"t":"2026-10-15T14:15:00Z","v":10846,"vw":164.186699},{"c":164.425,"h":164.515,"l":164.3492,"n":187,"o":164.3492,"t":"2026-10-15T14:20:00Z","v":3608,"vw":164.427528},{"c":164.44,"h":164.44,"l":164.3,"n":219,"o":164.3,"t":"2026-10-15T14:25:00Z","v":4814,"vw":164.34325},{"c":164.64,"h":164.64,"l":164.57,"n":99,"o":164.57,"t":"2026-10-15T14:30:00Z","v":2488,"vw":164.619344},{"c":164.47,"h":164.85,"l":164.47,"n":250,"o":164.54,"t":"2026-10-15T14:35:00Z","v":7303,"vw":164.65574},{"c":164.0569,"h":164.34,"l":164.0569,"n":176,"o":164.3,"t":"2026-10-15T14:40:00Z","v":4665,"vw":164.13488},{"c":164.025,"h":164.1,"l":163.86,"n":184,"o":164.1,"t":"2026-10-15T14:45:00Z","v":3511,"vw":163.987175},{"c":164.04,"h":164.215,"l":163.94,"n":252,"o":164.16,"t":"2026-10-15T14:50:00Z","v":6472,"vw":164.060208},{"c":163.8,"h":164.04,"l":163.8,"n":205,"o":164.035,"t":"2026-10-15T14:55:00Z","v":4423,"vw":163.950295},{"c":163.77,"h":163.99,"l":163.77,"n":248,"o":163.9,"t":"2026-10-15T15:00:00Z","v":5528,"vw":163.915796},{"c":163.675,"h":163.77,"l":163.59,"n":85,"o":163.59,"t":"2026-10-15T15:05:00Z","v":1863,"vw":163.676797},{"c":163.71,"h":163.76,"l":163.535,"n":206,"o":163.63,"t":"2026-10-15T15:10:00Z","v":6596,"vw":163.614209},{"c":163.75,"h":163.91,"l":163.645,"n":142,"o":163.645,"t":"2026-10-15T15:15:00Z","v":3697,"vw":163.803125},{"c":163.835,"h":163.855,"l":163.78,"n":116,"o":163.855,"t":"2026-10-15T15:20:00Z","v":2815,"vw":163.816111},{"c":163.945,"h":163.995,"l":163.82,"n":93,"o":163.82,"t":"2026-10-15T15:25:00Z","v":3694,"vw":163.935652},{"c":163.845,"h":164,"l":163.845,"n":116,"o":163.94,"t":"2026-10-15T15:30:00Z","v":3360,"vw":163.9075},{"c":163.86,"h":163.9082,"l":163.69,"n":212,"o":163.69,"t":"2026-10-15T15:35:00Z","v":5306,"vw":163.798751},{"c":164.07,"h":164.07,"l":163.77,"n":274,"o":163.945,"t":"2026-10-15T15:40:00Z","v":5445,"vw":163.9105},{"c":164.08,"h":164.155,"l":164.025,"n":215,"o":164.13,"t":"2026-10-15T15:45:00Z","v":5114,"vw":164.082232},{"c":163.885,"h":164.085,"l":163.885,"n":248,"o":164.085,"t":"2026-10-15T15:50:00Z","v":5200,"vw":164.006466},{"c":163.855,"h":163.86,"l":163.78,"n":87,"o":163.78,"t":"2026-10-15T15:55:00Z","v":1728,"vw":163.82},{"c":163.65,"h":163.885,"l":163.65,"n":178,"o":163.87,"t":"2026-10-15T16:00:00Z","v":6013,"vw":163.709951},{"c":163.81,"h":163.81,"l":163.62,"n":139,"o":163.72,"t":"2026-10-15T16:05:00Z","v":2942,"vw":163.697848},{"c":163.86,"h":163.93,"l":163.83,"n":228,"o":163.87,"t":"2026-10-15T16:10:00Z","v":7326,"vw":163.850832},{"c":163.81,"h":163.93,"l":163.74,"n":158,"o":163.86,"t":"2026-10-15T16:15:00Z","v":4292,"vw":163.849474},{"c":164.085,"h":164.15,"l":163.805,"n":146,"o":163.805,"t":"2026-10-15T16:20:00Z","v":4284,"vw":163.997022},{"c":164.3,"h":164.3,"l":164.205,"n":118,"o":164.205,"t":"2026-10-15T16:25:00Z","v":2344,"vw":164.256823},{"c":164.315,"h":164.37,"l":164.24,"n":255,"o":164.31,"t":"2026-10-15T16:30:00Z","v":5998,"vw":164.325884},{"c":164.41,"h":164.41,"l":164.26,"n":180,"o":164.27,"t":"2026-10-15T16:35:00Z","v":3557,"vw":164.307},{"c":164.355,"h":164.355,"l":164.31,"n":92,"o":164.355,"t":"2026-10-15T16:40:00Z","v":2775,"vw":164.350146},{"c":164.23,"h":164.29,"l":164.16,"n":154,"o":164.29,"t":"2026-10-15T16:45:00Z","v":4128,"vw":164.230438},{"c":164.275,"h":164.35,"l":164.275,"n":147,"o":164.29,"t":"2026-10-15T16:50:00Z","v":4251,"vw":164.306562},{"c":164.405,"h":164.405,"l":164.27,"n":144,"o":164.2825,"t":"2026-10-15T16:55:00Z","v":3886,"vw":164.307189},{"c":164.31,"h":164.37,"l":164.2825,"n":174,"o":164.37,"t":"2026-10-15T17:00:00Z","v":8542,"vw":164.321998},{"c":164.25,"h":164.3,"l":164.25,"n":153,"o":164.3,"t":"2026-10-15T17:05:00Z","v":4074,"vw":164.269204},{"c":164.31,"h":164.36,"l":164.25,"n":188,"o":164.25,"t":"2026-10-15T17:10:00Z","v":4768,"vw":164.266454},{"c":164.34,"h":164.42,"l":164.26,"n":330,"o":164.26,"t":"2026-10-15T17:15:00Z","v":8328,"vw":164.358644},{"c":164.25,"h":164.39,"l":164.25,"n":176,"o":164.37,"t":"2026-10-15T17:20:00Z","v":4062,"vw":164.34053},{"c":164.275,"h":164.28,"l":164.25,"n":74,"o":164.25,"t":"2026-10-15T17:25:00Z","v":1711,"vw":164.265068},{"c":164.27,"h":164.31,"l":164.23,"n":117,"o":164.31,"t":"2026-10-15T17:30:00Z","v":2948,"vw":164.261674},{"c":164.205,"h":164.33,"l":164.19,"n":203,"o":164.33,"t":"2026-10-15T17:35:00Z","v":6051,"vw":164.251371},{"c":164.38,"h":164.385,"l":164.24,"n":254,"o":164.24,"t":"2026-10-15T17:40:00Z","v":6072,"vw":164.344623},{"c":164.34,"h":164.34,"l":164.22,"n":226,"o":164.325,"t":"2026-10-15T17:45:00Z","v":5566,"vw":164.259534},{"c":164.31,"h":164.37,"l":164.28,"n":231,"o":164.32,"t":"2026-10-15T17:50:00Z","v":5832,"vw":164.314983},{"c":164.12,"h":164.31,"l":164.07,"n":301,"o":164.295,"t":"2026-10-15T17:55:00Z","v":8732,"vw":164.228715},{"c":163.93,"h":164.075,"l":163.87,"n":252,"o":164.075,"t":"2026-10-15T18:00:00Z","v":10492,"vw":163.968488},{"c":163.845,"h":163.9,"l":163.77,"n":229,"o":163.88,"t":"2026-10-15T18:05:00Z","v":7929,"vw":163.846549},{"c":163.95,"h":163.99,"l":163.775,"n":322,"o":163.79,"t":"2026-10-15T18:10:00Z","v":10100,"vw":163.862278},{"c":163.92,"h":164.055,"l":163.87,"n":263,"o":163.97,"t":"2026-10-15T18:15:00Z","v":7742,"vw":163.956871},{"c":164.04,"h":164.04,"l":163.91,"n":238,"o":163.95,"t":"2026-10-15T18:20:00Z","v":6690,"vw":163.95249},{"c":164.2,"h":164.2,"l":164.055,"n":242,"o":164.07,"t":"2026-10-15T18:25:00Z","v":7463,"vw":164.113169},{"c":164.3,"h":164.3,"l":164.15,"n":211,"o":164.2,"t":"2026-10-15T18:30:00Z","v":4271,"vw":164.197869},{"c":164.39,"h":164.39,"l":164.24,"n":158,"o":164.315,"t":"2026-10-15T18:35:00Z","v":5139,"vw":164.308089},{"c":164.24,"h":164.43,"l":164.24,"n":231,"o":164.43,"t":"2026-10-15T18:40:00Z","v":9274,"vw":164.316488},{"c":164.135,"h":164.3699,"l":164.135,"n":260,"o":164.185,"t":"2026-10-15T18:45:00Z","v":7989,"vw":164.24566},{"c":164.095,"h":164.15,"l":164.07,"n":226,"o":164.08,"t":"2026-10-15T18:50:00Z","v":5918,"vw":164.101667},{"c":164.06,"h":164.09,"l":163.94,"n":290,"o":164.09,"t":"2026-10-15T18:55:00Z","v":7442,"vw":164.036337},{"c":163.985,"h":164.07,"l":163.95,"n":273,"o":163.99,"t":"2026-10-15T19:00:00Z","v":8895,"vw":163.976887},{"c":164.02,"h":164.09,"l":163.92,"n":317,"o":163.95,"t":"2026-10-15T19:05:00Z","v":9098,"vw":164.009565},{"c":164.065,"h":164.07,"l":164.01,"n":184,"o":164.03,"t":"2026-10-15T19:10:00Z","v":4894,"vw":164.033719},{"c":163.83,"h":164.0844,"l":163.81,"n":304,"o":164.0844,"t":"2026-10-15T19:15:00Z","v":9340,"vw":163.998801},{"c":164.15,"h":164.15,"l":163.9,"n":332,"o":163.9,"t":"2026-10-15T19:20:00Z","v":8549,"vw":163.999699},{"c":163.935,"h":164.16,"l":163.84,"n":372,"o":164.16,"t":"2026-10-15T19:25:00Z","v":13030,"vw":163.976985},{"c":164.11,"h":164.11,"l":163.93,"n":252,"o":163.935,"t":"2026-10-15T19:30:00Z","v":7933,"vw":164.008102},{"c":163.985,"h":164.12,"l":163.8733,"n":354,"o":164.12,"t":"2026-10-15T19:35:00Z","v":12524,"vw":163.988077},{"c":163.84,"h":163.9,"l":163.75,"n":424,"o":163.9,"t":"2026-10-15T19:40:00Z","v":15606,"vw":163.824512},{"c":163.6,"h":163.845,"l":163.57,"n":509,"o":163.815,"t":"2026-10-15T19:45:00Z","v":18906,"vw":163.714618},{"c":163.66,"h":163.72,"l":163.54,"n":748,"o":163.64,"t":"2026-10-15T19:50:00Z","v":27120,"vw":163.641697},{"c":163.93,"h":163.96,"l":163.437,"n":2282,"o":163.61,"t":"2026-10-15T19:55:00Z","v":85217,"vw":163.690492},{"c":163.95,"h":163.95,"l":163.95,"n":76,"o":163.95,"t":"2026-10-15T20:00:00Z","v":263210,"vw":163.95},{"c":163.94,"h":163.94,"l":163.94,"n":1,"o":163.94,"t":"2026-10-15T20:30:00Z","v":100,"vw":163.94},{"c":164.53,"h":165.07,"l":164.49,"n":112,"o":164.88,"t":"2026-10-16T13:30:00Z","v":56824,"vw":164.913357},{"c":165.21,"h":165.36,"l":164.68,"n":119,"o":164.68,"t":"2026-10-16T13:35:00Z","v":6666,"vw":165.032809},{"c":165.19,"h":165.355,"l":165.19,"n":84,"o":165.21,"t":"2026-10-16T13:40:00Z","v":1411,"vw":165.261699},{"c":165.78,"h":165.79,"l":165.16,"n":233,"o":165.5,"t":"2026-10-16T13:45:00Z","v":8108,"vw":165.455854},{"c":165.72,"h":165.895,"l":165.67,"n":190,"o":165.67,"t":"2026-10-16T13:50:00Z","v":5281,"vw":165.770182},{"c":166.08,"h":166.08,"l":165.685,"n":212,"o":165.685,"t":"2026-10-16T13:55:00Z","v":8861,"vw":165.936263},{"c":166.18,"h":166.285,"l":166.08,"n":172,"o":166.145,"t":"2026-10-16T14:00:00Z","v":6461,"vw":166.187514},{"c":166.11,"h":166.455,"l":165.99,"n":117,"o":166.28,"t":"2026-10-16T14:05:00Z","v":4089,"vw":166.207381},{"c":166.025,"h":166.07,"l":165.89,"n":195,"o":165.96,"t":"2026-10-16T14:10:00Z","v":7267,"vw":165.978272},{"c":165.93,"h":166.16,"l":165.88,"n":169,"o":166.025,"t":"2026-10-16T14:15:00Z","v":5642,"vw":166.010431},{"c":165.97,"h":166.07,"l":165.87,"n":215,"o":165.8901,"t":"2026-10-16T14:20:00Z","v":9309,"vw":165.933877},{"c":166.44,"h":166.45,"l":166.04,"n":163,"o":166.05,"t":"2026-10-16T14:25:00Z","v":4775,"vw":166.23852},{"c":166.1,"h":166.435,"l":166.1,"n":203,"o":166.38,"t":"2026-10-16T14:30:00Z","v":5130,"vw":166.285995},{"c":166,"h":166.1,"l":165.93,"n":157,"o":165.93,"t":"2026-10-16T14:35:00Z","v":3384,"vw":166.041389},{"c":165.67,"h":165.96,"l":165.67,"n":185,"o":165.96,"t":"2026-10-16T14:40:00Z","v":5208,"vw":165.878788},{"c":165.69,"h":165.83,"l":165.64,"n":146,"o":165.735,"t":"2026-10-16T14:45:00Z","v":11444,"vw":165.797916},{"c":166.045,"h":166.06,"l":165.7,"n":197,"o":165.74,"t":"2026-10-16T14:50:00Z","v":5085,"vw":165.899538},{"c":165.85,"h":166.015,"l":165.85,"n":121,"o":166.01,"t":"2026-10-16T14:55:00Z","v":2101,"vw":165.952092},{"c":166.3,"h":166.31,"l":165.94,"n":216,"o":165.94,"t":"2026-10-16T15:00:00Z","v":6000,"vw":166.175757},{"c":166.6,"h":166.695,"l":166.32,"n":198,"o":166.45,"t":"2026-10-16T15:05:00Z","v":4143,"vw":166.582894},{"c":166.645,"h":166.735,"l":166.57,"n":171,"o":166.715,"t":"2026-10-16T15:10:00Z","v":3708,"vw":166.642632},{"c":166.58,"h":166.655,"l":166.49,"n":224,"o":166.57,"t":"2026-10-16T15:15:00Z","v":5308,"vw":166.564954},{"c":166.635,"h":166.82,"l":166.57,"n":158,"o":166.58,"t":"2026-10-16T15:20:00Z","v":4821,"vw":166.668693},{"c":166.58,"h":166.7,"l":166.54,"n":229,"o":166.575,"t":"2026-10-16T15:25:00Z","v":7700,"vw":166.62555},{"c":166.58,"h":166.58,"l":166.48,"n":163,"o":166.535,"t":"2026-10-16T15:30:00Z","v":4766,"vw":166.560565},{"c":166.62,"h":166.71,"l":166.605,"n":188,"o":166.635,"t":"2026-10-16T15:35:00Z","v":5125,"vw":166.664837},{"c":166.49,"h":166.65,"l":166.49,"n":245,"o":166.63,"t":"2026-10-16T15:40:00Z","v":8447,"vw":166.549715},{"c":166.32,"h":166.605,"l":166.32,"n":304,"o":166.54,"t":"2026-10-16T15:45:00Z","v":11402,"vw":166.476115},{"c":166.475,"h":166.49,"l":166.37,"n":87,"o":166.37,"t":"2026-10-16T15:50:00Z","v":1955,"vw":166.4315},{"c":166.5,"h":166.5375,"l":166.4101,"n":68,"o":166.515,"t":"2026-10-16T15:55:00Z","v":1496,"vw":166.493049},{"c":166.45,"h":166.6,"l":166.275,"n":256,"o":166.43,"t":"2026-10-16T16:00:00Z","v":8784,"vw":166.478453},{"c":166.49,"h":166.49,"l":166.32,"n":159,"o":166.425,"t":"2026-10-16T16:05:00Z","v":4896,"vw":166.364626},{"c":166.45,"h":166.46,"l":166.415,"n":79,"o":166.415,"t":"2026-10-16T16:10:00Z","v":1659,"vw":166.43625},{"c":166.38,"h":166.41,"l":166.32,"n":214,"o":166.4,"t":"2026-10-16T16:15:00Z","v":5780,"vw":166.361387},{"c":166.365,"h":166.43,"l":166.33,"n":154,"o":166.4,"t":"2026-10-16T16:20:00Z","v":6018,"vw":166.358438},{"c":166.47,"h":166.49,"l":166.4054,"n":146,"o":166.4054,"t":"2026-10-16T16:25:00Z","v":2121,"vw":166.446564},{"c":166.5,"h":166.59,"l":166.415,"n":213,"o":166.53,"t":"2026-10-16T16:30:00Z","v":5804,"vw":166.493432},{"c":166.52,"h":166.55,"l":166.45,"n":74,"o":166.55,"t":"2026-10-16T16:35:00Z","v":1340,"vw":166.49},{"c":166.615,"h":166.67,"l":166.52,"n":202,"o":166.545,"t":"2026-10-16T16:40:00Z","v":4984,"vw":166.585219},{"c":166.545,"h":166.6,"l":166.54,"n":97,"o":166.54,"t":"2026-10-16T16:45:00Z","v":2300,"vw":166.57923},{"c":166.59,"h":166.64,"l":166.46,"n":206,"o":166.5,"t":"2026-10-16T16:50:00Z","v":5901,"vw":166.584262},{"c":166.715,"h":166.775,"l":166.715,"n":103,"o":166.72,"t":"2026-10-16T16:55:00Z","v":2437,"vw":166.719973},{"c":166.575,"h":166.715,"l":166.575,"n":153,"o":166.715,"t":"2026-10-16T17:00:00Z","v":5375,"vw":166.641835},{"c":166.735,"h":166.82,"l":166.62,"n":192,"o":166.63,"t":"2026-10-16T17:05:00Z","v":4184,"vw":166.693},{"c":166.68,"h":166.7,"l":166.68,"n":69,"o":166.7,"t":"2026-10-16T17:10:00Z","v":1754,"vw":166.6975},{"c":166.8,"h":166.8,"l":166.72,"n":97,"o":166.73,"t":"2026-10-16T17:15:00Z","v":1389,"vw":166.748},{"c":166.88,"h":166.88,"l":166.76,"n":232,"o":166.76,"t":"2026-10-16T17:20:00Z","v":3756,"vw":166.813643},{"c":166.79,"h":166.92,"l":166.74,"n":222,"o":166.91,"t":"2026-10-16T17:25:00Z","v":6498,"vw":166.839002},{"c":166.59,"h":166.8,"l":166.59,"n":200,"o":166.78,"t":"2026-10-16T17:30:00Z","v":7005,"vw":166.698275},{"c":166.8,"h":166.89,"l":166.74,"n":188,"o":166.74,"t":"2026-10-16T17:35:00Z","v":6222,"vw":166.828434},{"c":166.88,"h":166.88,"l":166.7069,"n":133,"o":166.81,"t":"2026-10-16T17:40:00Z","v":2452,"vw":166.793216},{"c":166.885,"h":166.9599,"l":166.87,"n":141,"o":166.905,"t":"2026-10-16T17:45:00Z","v":3184,"vw":166.907342},{"c":166.795,"h":166.835,"l":166.78,"n":69,"o":166.835,"t":"2026-10-16T17:50:00Z","v":1555,"vw":166.7975},{"c":166.87,"h":166.9,"l":166.81,"n":161,"o":166.83,"t":"2026-10-16T17:55:00Z","v":4590,"vw":166.845941},{"c":166.945,"h":166.9999,"l":166.87,"n":209,"o":166.9,"t":"2026-10-16T18:00:00Z","v":4922,"vw":166.901427},{"c":166.75,"h":166.97,"l":166.75,"n":239,"o":166.97,"t":"2026-10-16T18:05:00Z","v":4901,"vw":166.838971},{"c":166.83,"h":166.83,"l":166.78,"n":95,"o":166.78,"t":"2026-10-16T18:10:00Z","v":1894,"vw":166.805},{"c":166.845,"h":166.945,"l":166.8,"n":223,"o":166.83,"t":"2026-10-16T18:15:00Z","v":5642,"vw":166.8618},{"c":166.745,"h":166.7548,"l":166.745,"n":55,"o":166.7548,"t":"2026-10-16T18:20:00Z","v":1015,"vw":166.749097},{"c":166.68,"h":166.78,"l":166.68,"n":218,"o":166.76,"t":"2026-10-16T18:25:00Z","v":4728,"vw":166.73257},{"c":166.68,"h":166.69,"l":166.61,"n":237,"o":166.69,"t":"2026-10-16T18:30:00Z","v":7445,"vw":166.657648},{"c":166.72,"h":166.72,"l":166.72,"n":41,"o":166.72,"t":"2026-10-16T18:35:00Z","v":791,"vw":166.72},{"c":167.055,"h":167.055,"l":166.91,"n":195,"o":166.91,"t":"2026-10-16T18:40:00Z","v":2630,"vw":166.967877},{"c":166.92,"h":167.095,"l":166.92,"n":195,"o":167.095,"t":"2026-10-16T18:45:00Z","v":4795,"vw":167.055864},{"c":167.16,"h":167.16,"l":166.95,"n":168,"o":166.95,"t":"2026-10-16T18:50:00Z","v":2908,"vw":167.083548},{"c":167.16,"h":167.165,"l":167.15,"n":210,"o":167.165,"t":"2026-10-16T18:55:00Z","v":3441,"vw":167.161818},{"c":167.225,"h":167.3,"l":167.11,"n":200,"o":167.22,"t":"2026-10-16T19:00:00Z","v":4597,"vw":167.166794},{"c":167.115,"h":167.22,"l":167.115,"n":226,"o":167.17,"t":"2026-10-16T19:05:00Z","v":5230,"vw":167.177906},{"c":167.115,"h":167.205,"l":167.1,"n":210,"o":167.115,"t":"2026-10-16T19:10:00Z","v":4731,"vw":167.139304},{"c":167.11,"h":167.225,"l":167.0685,"n":282,"o":167.0685,"t":"2026-10-16T19:15:00Z","v":7058,"vw":167.1304},{"c":167.24,"h":167.24,"l":167.1,"n":344,"o":167.1,"t":"2026-10-16T19:20:00Z","v":9336,"vw":167.169598},{"c":167,"h":167.14,"l":166.925,"n":356,"o":167.14,"t":"2026-10-16T19:25:00Z","v":9697,"vw":167.018574},{"c":167.04,"h":167.14,"l":166.96,"n":431,"o":167.03,"t":"2026-10-16T19:30:00Z","v":12650,"vw":167.039613},{"c":167.02,"h":167.115,"l":166.985,"n":293,"o":167.09,"t":"2026-10-16T19:35:00Z","v":8164,"vw":167.049019},{"c":167.295,"h":167.3,"l":167,"n":409,"o":167.035,"t":"2026-10-16T19:40:00Z","v":12155,"vw":167.161416},{"c":167.48,"h":167.535,"l":167.26,"n":620,"o":167.26,"t":"2026-10-16T19:45:00Z","v":19439,"vw":167.419478},{"c":167.56,"h":167.685,"l":167.42,"n":810,"o":167.42,"t":"2026-10-16T19:50:00Z","v":27728,"vw":167.58621},{"c":167.34,"h":167.81,"l":167.31,"n":2378,"o":167.56,"t":"2026-10-16T19:55:00Z","v":84283,"vw":167.531045},{"c":167.34,"h":167.34,"l":167.34,"n":93,"o":167.34,"t":"2026-10-16T20:00:00Z","v":347805,"vw":167.34},{"c":166.485,"h":166.93,"l":166.485,"n":153,"o":166.88,"t":"2026-10-19T13:30:00Z","v":9099,"vw":166.854574},{"c":166.465,"h":166.465,"l":166.17,"n":131,"o":166.17,"t":"2026-10-19T13:35:00Z","v":4008,"vw":166.377949},{"c":166.43,"h":166.735,"l":166.43,"n":184,"o":166.6785,"t":"2026-10-19T13:40:00Z","v":7376,"vw":166.577947},{"c":166.63,"h":166.63,"l":166.375,"n":177,"o":166.46,"t":"2026-10-19T13:45:00Z","v":6621,"vw":166.433104},{"c":166.22,"h":166.69,"l":166.2,"n":263,"o":166.69,"t":"2026-10-19T13:50:00Z","v":15013,"vw":166.404992},{"c":166.45,"h":166.52,"l":166.28,"n":92,"o":166.28,"t":"2026-10-19T13:55:00Z","v":2264,"vw":166.412273},{"c":166.3,"h":166.3726,"l":166.09,"n":186,"o":166.3726,"t":"2026-10-19T14:00:00Z","v":4439,"vw":166.242381},{"c":166.43,"h":166.5,"l":166.22,"n":105,"o":166.32,"t":"2026-10-19T14:05:00Z","v":2564,"vw":166.393316},{"c":166.1675,"h":166.43,"l":165.975,"n":105,"o":166.43,"t":"2026-10-19T14:10:00Z","v":2234,"vw":166.187029},{"c":165.82,"h":166.1721,"l":165.765,"n":149,"o":165.98,"t":"2026-10-19T14:15:00Z","v":3344,"vw":165.924352},{"c":165.715,"h":165.87,"l":165.66,"n":221,"o":165.87,"t":"2026-10-19T14:20:00Z","v":4994,"vw":165.742041},{"c":165.59,"h":165.715,"l":165.59,"n":171,"o":165.715,"t":"2026-10-19T14:25:00Z","v":4441,"vw":165.673177},{"c":165.475,"h":165.82,"l":165.475,"n":297,"o":165.57,"t":"2026-10-19T14:30:00Z","v":7353,"vw":165.682667},{"c":165.58,"h":165.65,"l":165.475,"n":148,"o":165.5,"t":"2026-10-19T14:35:00Z","v":4805,"vw":165.56122},{"c":165.32,"h":165.51,"l":165.17,"n":232,"o":165.51,"t":"2026-10-19T14:40:00Z","v":14212,"vw":165.363965},{"c":165.105,"h":165.26,"l":164.99,"n":190,"o":165.26,"t":"2026-10-19T14:45:00Z","v":6451,"vw":165.119904},{"c":165.295,"h":165.295,"l":165.095,"n":197,"o":165.095,"t":"2026-10-19T14:50:00Z","v":4220,"vw":165.180777},{"c":165.235,"h":165.25,"l":165.0827,"n":124,"o":165.0827,"t":"2026-10-19T14:55:00Z","v":2831,"vw":165.198089},{"c":165.42,"h":165.44,"l":165.3,"n":159,"o":165.3,"t":"2026-10-19T15:00:00Z","v":4379,"vw":165.371639},{"c":165.3,"h":165.42,"l":165.27,"n":207,"o":165.42,"t":"2026-10-19T15:05:00Z","v":4819,"vw":165.333478},{"c":165.36,"h":165.36,"l":165.24,"n":108,"o":165.26,"t":"2026-10-19T15:10:00Z","v":2552,"vw":165.309257},{"c":165.545,"h":165.68,"l":165.32,"n":235,"o":165.375,"t":"2026-10-19T15:15:00Z","v":7279,"vw":165.503415},{"c":165.49,"h":165.53,"l":165.4,"n":217,"o":165.53,"t":"2026-10-19T15:20:00Z","v":4605,"vw":165.47661},{"c":165.475,"h":165.54,"l":165.47,"n":127,"o":165.525,"t":"2026-10-19T15:25:00Z","v":2784,"vw":165.509343},{"c":165.5,"h":165.65,"l":165.39,"n":190,"o":165.39,"t":"2026-10-19T15:30:00Z","v":5856,"vw":165.498614},{"c":165.63,"h":165.665,"l":165.445,"n":184,"o":165.445,"t":"2026-10-19T15:35:00Z","v":4291,"vw":165.594204},{"c":165.42,"h":165.625,"l":165.4,"n":176,"o":165.625,"t":"2026-10-19T15:40:00Z","v":3863,"vw":165.502571},{"c":165.33,"h":165.43,"l":165.32,"n":168,"o":165.37,"t":"2026-10-19T15:45:00Z","v":4395,"vw":165.365332},{"c":165.34,"h":165.34,"l":165.2,"n":143,"o":165.22,"t":"2026-10-19T15:50:00Z","v":3126,"vw":165.26756},{"c":165.425,"h":165.4383,"l":165.34,"n":138,"o":165.375,"t":"2026-10-19T15:55:00Z","v":3066,"vw":165.416144},{"c":165.4,"h":165.4,"l":165.32,"n":148,"o":165.37,"t":"2026-10-19T16:00:00Z","v":2828,"vw":165.352727},{"c":165.38,"h":165.47,"l":165.27,"n":202,"o":165.435,"t":"2026-10-19T16:05:00Z","v":4525,"vw":165.340219},{"c":165.34,"h":165.375,"l":165.3,"n":108,"o":165.375,"t":"2026-10-19T16:10:00Z","v":2300,"vw":165.34},{"c":165.485,"h":165.53,"l":165.365,"n":176,"o":165.365,"t":"2026-10-19T16:15:00Z","v":5083,"vw":165.439752},{"c":165.485,"h":165.54,"l":165.42,"n":95,"o":165.48,"t":"2026-10-19T16:20:00Z","v":2943,"vw":165.465625},{"c":165.565,"h":165.565,"l":165.38,"n":210,"o":165.42,"t":"2026-10-19T16:25:00Z","v":6159,"vw":165.46451},{"c":165.54,"h":165.56,"l":165.4201,"n":251,"o":165.56,"t":"2026-10-19T16:30:00Z","v":9847,"vw":165.475224},{"c":165.5357,"h":165.54,"l":165.485,"n":65,"o":165.54,"t":"2026-10-19T16:35:00Z","v":1387,"vw":165.519748},{"c":165.58,"h":165.61,"l":165.475,"n":140,"o":165.5,"t":"2026-10-19T16:40:00Z","v":3526,"vw":165.540711},{"c":165.475,"h":165.64,"l":165.47,"n":224,"o":165.585,"t":"2026-10-19T16:45:00Z","v":7653,"vw":165.560549},{"c":165.45,"h":165.48,"l":165.45,"n":120,"o":165.475,"t":"2026-10-19T16:50:00Z","v":2535,"vw":165.472874},{"c":165.53,"h":165.55,"l":165.46,"n":185,"o":165.46,"t":"2026-10-19T16:55:00Z","v":4212,"vw":165.52381},{"c":165.495,"h":165.565,"l":165.49,"n":169,"o":165.54,"t":"2026-10-19T17:00:00Z","v":4044,"vw":165.535528},{"c":165.58,"h":165.58,"l":165.53,"n":152,"o":165.53,"t":"2026-10-19T17:05:00Z","v":2190,"vw":165.5435},{"c":165.53,"h":165.56,"l":165.4883,"n":137,"o":165.56,"t":"2026-10-19T17:10:00Z","v":3388,"vw":165.535887},{"c":165.515,"h":165.58,"l":165.51,"n":234,"o":165.56,"t":"2026-10-19T17:15:00Z","v":8781,"vw":165.538356},{"c":165.5051,"h":165.52,"l":165.46,"n":210,"o":165.46,"t":"2026-10-19T17:20:00Z","v":3649,"vw":165.499177},{"c":165.56,"h":165.56,"l":165.5,"n":194,"o":165.53,"t":"2026-10-19T17:25:00Z","v":3961,"vw":165.535148},{"c":165.52,"h":165.56,"l":165.405,"n":318,"o":165.55,"t":"2026-10-19T17:30:00Z","v":9815,"vw":165.473333},{"c":165.53,"h":165.56,"l":165.505,"n":151,"o":165.505,"t":"2026-10-19T17:35:00Z","v":3776,"vw":165.537566},{"c":165.54,"h":165.55,"l":165.49,"n":235,"o":165.535,"t":"2026-10-19T17:40:00Z","v":5264,"vw":165.523905},{"c":165.64,"h":165.69,"l":165.57,"n":187,"o":165.585,"t":"2026-10-19T17:45:00Z","v":4648,"vw":165.614091},{"c":165.64,"h":165.65,"l":165.58,"n":137,"o":165.59,"t":"2026-10-19T17:50:00Z","v":2976,"vw":165.618267},{"c":165.745,"h":165.745,"l":165.635,"n":209,"o":165.635,"t":"2026-10-19T17:55:00Z","v":4276,"vw":165.713437},{"c":165.79,"h":165.79,"l":165.6122,"n":240,"o":165.72,"t":"2026-10-19T18:00:00Z","v":7017,"vw":165.717754},{"c":165.69,"h":165.83,"l":165.69,"n":197,"o":165.765,"t":"2026-10-19T18:05:00Z","v":5974,"vw":165.765813},{"c":165.5675,"h":165.7,"l":165.5675,"n":280,"o":165.695,"t":"2026-10-19T18:10:00Z","v":11997,"vw":165.65532},{"c":165.61,"h":165.61,"l":165.5022,"n":138,"o":165.53,"t":"2026-10-19T18:15:00Z","v":2825,"vw":165.547061},{"c":165.375,"h":165.615,"l":165.375,"n":228,"o":165.615,"t":"2026-10-19T18:20:00Z","v":6237,"vw":165.546452},{"c":165.45,"h":165.57,"l":165.4,"n":382,"o":165.44,"t":"2026-10-19T18:25:00Z","v":17908,"vw":165.487704},{"c":165.51,"h":165.51,"l":165.35,"n":211,"o":165.4,"t":"2026-10-19T18:30:00Z","v":5572,"vw":165.408161},{"c":165.375,"h":165.47,"l":165.37,"n":129,"o":165.47,"t":"2026-10-19T18:35:00Z","v":3311,"vw":165.405588},{"c":165.355,"h":165.39,"l":165.335,"n":175,"o":165.375,"t":"2026-10-19T18:40:00Z","v":3622,"vw":165.352648},{"c":165.29,"h":165.3,"l":165.08,"n":244,"o":165.3,"t":"2026-10-19T18:45:00Z","v":6546,"vw":165.220324},{"c":165.09,"h":165.23,"l":165.09,"n":245,"o":165.17,"t":"2026-10-19T18:50:00Z","v":7727,"vw":165.16444},{"c":165.075,"h":165.11,"l":165.04,"n":123,"o":165.04,"t":"2026-10-19T18:55:00Z","v":2303,"vw":165.069405},{"c":165.03,"h":165.13,"l":165.02,"n":258,"o":165.08,"t":"2026-10-19T19:00:00Z","v":7720,"vw":165.056631},{"c":164.925,"h":164.99,"l":164.91,"n":188,"o":164.99,"t":"2026-10-19T19:05:00Z","v":3964,"vw":164.958111},{"c":164.94,"h":164.94,"l":164.84,"n":232,"o":164.84,"t":"2026-10-19T19:10:00Z","v":6020,"vw":164.893375},{"c":164.875,"h":164.925,"l":164.86,"n":284,"o":164.925,"t":"2026-10-19T19:15:00Z","v":8172,"vw":164.887411},{"c":164.78,"h":164.86,"l":164.78,"n":415,"o":164.85,"t":"2026-10-19T19:20:00Z","v":11084,"vw":164.815824},{"c":164.68,"h":164.81,"l":164.65,"n":349,"o":164.77,"t":"2026-10-19T19:25:00Z","v":7759,"vw":164.72667},{"c":164.365,"h":164.62,"l":164.3,"n":562,"o":164.62,"t":"2026-10-19T19:30:00Z","v":14175,"vw":164.401947},{"c":164.285,"h":164.36,"l":164.22,"n":421,"o":164.36,"t":"2026-10-19T19:35:00Z","v":13585,"vw":164.287554},{"c":164.41,"h":164.42,"l":164.22,"n":491,"o":164.32,"t":"2026-10-19T19:40:00Z","v":15767,"vw":164.302856},{"c":164.87,"h":164.895,"l":164.315,"n":588,"o":164.415,"t":"2026-10-19T19:45:00Z","v":19302,"vw":164.635058},{"c":164.95,"h":165.1,"l":164.8,"n":760,"o":164.83,"t":"2026-10-19T19:50:00Z","v":36523,"vw":164.99486},{"c":164.71,"h":165.06,"l":164.615,"n":1891,"o":164.915,"t":"2026-10-19T19:55:00Z","v":65739,"vw":164.752974},{"c":164.74,"h":164.74,"l":164.74,"n":68,"o":164.74,"t":"2026-10-19T20:00:00Z","v":454398,"vw":164.74},{"c":166.525,"h":166.645,"l":164.94,"n":102,"o":166.29,"t":"2026-10-20T13:30:00Z","v":7397,"vw":166.150453},{"c":167.16,"h":167.16,"l":166.91,"n":105,"o":166.995,"t":"2026-10-20T13:35:00Z","v":2716,"vw":167.002499},{"c":167.78,"h":167.78,"l":167.18,"n":187,"o":167.19,"t":"2026-10-20T13:40:00Z","v":3442,"vw":167.403265},{"c":167.585,"h":167.9,"l":167.545,"n":205,"o":167.545,"t":"2026-10-20T13:45:00Z","v":12460,"vw":167.610871},{"c":167.375,"h":167.67,"l":167.375,"n":106,"o":167.58,"t":"2026-10-20T13:50:00Z","v":2959,"vw":167.566709},{"c":167.08,"h":167.325,"l":167.05,"n":133,"o":167.325,"t":"2026-10-20T13:55:00Z","v":4792,"vw":167.152323},{"c":167.17,"h":167.2,"l":166.871,"n":119,"o":166.9775,"t":"2026-10-20T14:00:00Z","v":3983,"vw":166.97977},{"c":167.02,"h":167.1,"l":166.78,"n":94,"o":167.085,"t":"2026-10-20T14:05:00Z","v":2336,"vw":167.009353},{"c":166.695,"h":166.84,"l":166.69,"n":105,"o":166.69,"t":"2026-10-20T14:10:00Z","v":2741,"vw":166.819063},{"c":166.92,"h":166.975,"l":166.895,"n":35,"o":166.895,"t":"2026-10-20T14:15:00Z","v":611,"vw":166.94125},{"c":167.07,"h":167.07,"l":166.92,"n":121,"o":166.92,"t":"2026-10-20T14:20:00Z","v":3816,"vw":167.025435},{"c":166.68,"h":166.96,"l":166.68,"n":192,"o":166.96,"t":"2026-10-20T14:25:00Z","v":3826,"vw":166.845714},{"c":166.81,"h":166.9,"l":166.69,"n":139,"o":166.69,"t":"2026-10-20T14:30:00Z","v":3501,"vw":166.800637},{"c":166.855,"h":166.97,"l":166.815,"n":106,"o":166.94,"t":"2026-10-20T14:35:00Z","v":3980,"vw":166.838617},{"c":166.955,"h":166.98,"l":166.81,"n":112,"o":166.83,"t":"2026-10-20T14:40:00Z","v":2295,"vw":166.885592},{"c":167.07,"h":167.07,"l":167.02,"n":114,"o":167.02,"t":"2026-10-20T14:45:00Z","v":2274,"vw":167.029091},{"c":166.985,"h":167.12,"l":166.98,"n":159,"o":167.12,"t":"2026-10-20T14:50:00Z","v":2319,"vw":167.032639},{"c":166.99,"h":166.99,"l":166.66,"n":135,"o":166.7508,"t":"2026-10-20T14:55:00Z","v":3008,"vw":166.78771},{"c":166.69,"h":167.02,"l":166.69,"n":138,"o":167.02,"t":"2026-10-20T15:00:00Z","v":2449,"vw":166.844444},{"c":166.65,"h":166.66,"l":166.65,"n":45,"o":166.66,"t":"2026-10-20T15:05:00Z","v":698,"vw":166.655025},{"c":167.02,"h":167.02,"l":166.92,"n":137,"o":166.96,"t":"2026-10-20T15:10:00Z","v":2470,"vw":166.982786},{"c":167.08,"h":167.08,"l":167.08,"n":21,"o":167.08,"t":"2026-10-20T15:15:00Z","v":394,"vw":167.08},{"c":167.135,"h":167.365,"l":167.135,"n":187,"o":167.2899,"t":"2026-10-20T15:20:00Z","v":3204,"vw":167.298751},{"c":167.16,"h":167.31,"l":167.12,"n":119,"o":167.23,"t":"2026-10-20T15:25:00Z","v":2983,"vw":167.191746},{"c":167.195,"h":167.2617,"l":167.1,"n":184,"o":167.17,"t":"2026-10-20T15:30:00Z","v":6508,"vw":167.192623},{"c":167.335,"h":167.35,"l":167.185,"n":155,"o":167.185,"t":"2026-10-20T15:35:00Z","v":3021,"vw":167.295565},{"c":167.295,"h":167.35,"l":167.27,"n":112,"o":167.35,"t":"2026-10-20T15:40:00Z","v":1936,"vw":167.295834},{"c":167.26,"h":167.345,"l":167.23,"n":167,"o":167.345,"t":"2026-10-20T15:45:00Z","v":2999,"vw":167.268101},{"c":167.45,"h":167.45,"l":167.27,"n":96,"o":167.27,"t":"2026-10-20T15:50:00Z","v":3302,"vw":167.363445},{"c":167.365,"h":167.47,"l":167.365,"n":70,"o":167.47,"t":"2026-10-20T15:55:00Z","v":1000,"vw":167.403333},{"c":167.27,"h":167.35,"l":167.26,"n":269,"o":167.35,"t":"2026-10-20T16:00:00Z","v":5482,"vw":167.300395},{"c":167.21,"h":167.3,"l":167.21,"n":117,"o":167.265,"t":"2026-10-20T16:05:00Z","v":1896,"vw":167.263193},{"c":167.17,"h":167.32,"l":167.17,"n":130,"o":167.32,"t":"2026-10-20T16:10:00Z","v":2731,"vw":167.233437},{"c":167.25,"h":167.25,"l":167.14,"n":136,"o":167.16,"t":"2026-10-20T16:15:00Z","v":3064,"vw":167.180034},{"c":167.175,"h":167.31,"l":167.175,"n":155,"o":167.26,"t":"2026-10-20T16:20:00Z","v":4074,"vw":167.233333},{"c":166.975,"h":167.13,"l":166.975,"n":189,"o":167.13,"t":"2026-10-20T16:25:00Z","v":3439,"vw":167.073613},{"c":167.09,"h":167.09,"l":167,"n":99,"o":167.005,"t":"2026-10-20T16:30:00Z","v":2077,"vw":167.035},{"c":167.08,"h":167.08,"l":167.08,"n":32,"o":167.08,"t":"2026-10-20T16:35:00Z","v":576,"vw":167.08},{"c":167.05,"h":167.12,"l":167.05,"n":204,"o":167.1,"t":"2026-10-20T16:40:00Z","v":5866,"vw":167.083396},{"c":167.155,"h":167.155,"l":167.06,"n":99,"o":167.06,"t":"2026-10-20T16:45:00Z","v":4085,"vw":167.094847},{"c":167.07,"h":167.155,"l":167.04,"n":181,"o":167.155,"t":"2026-10-20T16:50:00Z","v":5137,"vw":167.098549},{"c":167.11,"h":167.11,"l":167.065,"n":103,"o":167.11,"t":"2026-10-20T16:55:00Z","v":2911,"vw":167.090968},{"c":167.09,"h":167.11,"l":167.09,"n":54,"o":167.105,"t":"2026-10-20T17:00:00Z","v":1000,"vw":167.104286},{"c":167.215,"h":167.215,"l":167.055,"n":308,"o":167.1,"t":"2026-10-20T17:05:00Z","v":10265,"vw":167.108259},{"c":167.025,"h":167.13,"l":167.025,"n":125,"o":167.13,"t":"2026-10-20T17:10:00Z","v":12801,"vw":167.118016},{"c":167,"h":167,"l":166.925,"n":173,"o":166.97,"t":"2026-10-20T17:15:00Z","v":4097,"vw":166.959164},{"c":166.905,"h":166.92,"l":166.905,"n":94,"o":166.92,"t":"2026-10-20T17:20:00Z","v":1592,"vw":166.907143},{"c":166.86,"h":166.97,"l":166.82,"n":158,"o":166.97,"t":"2026-10-20T17:25:00Z","v":3664,"vw":166.8525},{"c":166.85,"h":166.93,"l":166.83,"n":195,"o":166.87,"t":"2026-10-20T17:30:00Z","v":4070,"vw":166.873684},{"c":166.93,"h":166.93,"l":166.8375,"n":198,"o":166.85,"t":"2026-10-20T17:35:00Z","v":5114,"vw":166.89031},{"c":166.99,"h":167.01,"l":166.95,"n":215,"o":166.95,"t":"2026-10-20T17:40:00Z","v":4410,"vw":166.973929},{"c":167.085,"h":167.085,"l":166.99,"n":114,"o":166.99,"t":"2026-10-20T17:45:00Z","v":3079,"vw":167.01012},{"c":167.16,"h":167.17,"l":167.07,"n":110,"o":167.07,"t":"2026-10-20T17:50:00Z","v":3042,"vw":167.113872},{"c":167.115,"h":167.14,"l":167.08,"n":176,"o":167.13,"t":"2026-10-20T17:55:00Z","v":4562,"vw":167.119423},{"c":167.2,"h":167.2,"l":167.05,"n":276,"o":167.14,"t":"2026-10-20T18:00:00Z","v":7861,"vw":167.122538},{"c":167.11,"h":167.26,"l":167.11,"n":281,"o":167.24,"t":"2026-10-20T18:05:00Z","v":6004,"vw":167.178919},{"c":167.12,"h":167.16,"l":167.11,"n":152,"o":167.11,"t":"2026-10-20T18:10:00Z","v":1805,"vw":167.131875},{"c":167.13,"h":167.19,"l":167.13,"n":162,"o":167.16,"t":"2026-10-20T18:15:00Z","v":2640,"vw":167.162412},{"c":167.085,"h":167.1,"l":167.085,"n":60,"o":167.1,"t":"2026-10-20T18:20:00Z","v":1323,"vw":167.093223},{"c":167.055,"h":167.12,"l":167,"n":233,"o":167.12,"t":"2026-10-20T18:25:00Z","v":4478,"vw":167.051198},{"c":167.165,"h":167.165,"l":167.08,"n":137,"o":167.095,"t":"2026-10-20T18:30:00Z","v":2980,"vw":167.106076},{"c":167.12,"h":167.2,"l":167.11,"n":229,"o":167.17,"t":"2026-10-20T18:35:00Z","v":4323,"vw":167.157648},{"c":167.0001,"h":167.105,"l":167.0001,"n":126,"o":167.07,"t":"2026-10-20T18:40:00Z","v":3526,"vw":167.036902},{"c":167.105,"h":167.2,"l":167.095,"n":121,"o":167.095,"t":"2026-10-20T18:45:00Z","v":2353,"vw":167.124285},{"c":167.185,"h":167.185,"l":167.18,"n":37,"o":167.18,"t":"2026-10-20T18:50:00Z","v":643,"vw":167.1825},{"c":167.045,"h":167.1,"l":167.035,"n":154,"o":167.1,"t":"2026-10-20T18:55:00Z","v":2798,"vw":167.064132},{"c":167.005,"h":167.205,"l":167,"n":320,"o":167.05,"t":"2026-10-20T19:00:00Z","v":11630,"vw":167.086343},{"c":167.01,"h":167.1,"l":167.01,"n":161,"o":167.08,"t":"2026-10-20T19:05:00Z","v":3181,"vw":167.053178},{"c":167.08,"h":167.095,"l":167,"n":154,"o":167,"t":"2026-10-20T19:10:00Z","v":2838,"vw":167.052663},{"c":166.965,"h":167.055,"l":166.91,"n":307,"o":167.02,"t":"2026-10-20T19:15:00Z","v":4778,"vw":166.978664},{"c":166.85,"h":166.99,"l":166.85,"n":253,"o":166.99,"t":"2026-10-20T19:20:00Z","v":4975,"vw":166.924432},{"c":166.845,"h":166.915,"l":166.7953,"n":303,"o":166.82,"t":"2026-10-20T19:25:00Z","v":5703,"vw":166.851696},{"c":166.875,"h":166.895,"l":166.855,"n":245,"o":166.855,"t":"2026-10-20T19:30:00Z","v":5201,"vw":166.878529},{"c":166.97,"h":167.01,"l":166.89,"n":422,"o":166.89,"t":"2026-10-20T19:35:00Z","v":9424,"vw":166.928572},{"c":167,"h":167.01,"l":166.9314,"n":262,"o":166.96,"t":"2026-10-20T19:40:00Z","v":5302,"vw":166.978065},{"c":167.07,"h":167.155,"l":166.985,"n":554,"o":167.06,"t":"2026-10-20T19:45:00Z","v":17620,"vw":167.052921},{"c":167.09,"h":167.13,"l":166.97,"n":646,"o":167.07,"t":"2026-10-20T19:50:00Z","v":17806,"vw":167.037866},{"c":167.12,"h":167.29,"l":166.88,"n":1869,"o":167.02,"t":"2026-10-20T19:55:00Z","v":67081,"vw":167.083111},{"c":167.13,"h":167.13,"l":167.13,"n":64,"o":167.13,"t":"2026-10-20T20:00:00Z","v":232703,"vw":167.13},{"c":167.765,"h":168.11,"l":167.6,"n":132,"o":167.93,"t":"2026-10-21T13:30:00Z","v":13929,"vw":167.905141},{"c":167.45,"h":167.83,"l":167.45,"n":134,"o":167.69,"t":"2026-10-21T13:35:00Z","v":4814,"vw":167.603577},{"c":167.25,"h":167.595,"l":167.11,"n":285,"o":167.5321,"t":"2026-10-21T13:40:00Z","v":11485,"vw":167.36261},{"c":167.335,"h":167.52,"l":167.2,"n":175,"o":167.33,"t":"2026-10-21T13:45:00Z","v":9258,"vw":167.348139},{"c":167.65,"h":167.79,"l":167.37,"n":193,"o":167.46,"t":"2026-10-21T13:50:00Z","v":11346,"vw":167.668638},{"c":167.6,"h":167.71,"l":167.59,"n":171,"o":167.67,"t":"2026-10-21T13:55:00Z","v":8719,"vw":167.663217},{"c":167.58,"h":167.635,"l":167.22,"n":221,"o":167.635,"t":"2026-10-21T14:00:00Z","v":11471,"vw":167.4863},{"c":167.42,"h":167.6975,"l":167.42,"n":218,"o":167.5,"t":"2026-10-21T14:05:00Z","v":8725,"vw":167.500201},{"c":167.505,"h":167.6547,"l":167.36,"n":114,"o":167.36,"t":"2026-10-21T14:10:00Z","v":3987,"vw":167.517631},{"c":167.4627,"h":167.51,"l":167.3,"n":242,"o":167.36,"t":"2026-10-21T14:15:00Z","v":6871,"vw":167.399738},{"c":167.3,"h":167.55,"l":167.3,"n":117,"o":167.52,"t":"2026-10-21T14:20:00Z","v":2655,"vw":167.409395},{"c":167.42,"h":167.42,"l":167.16,"n":148,"o":167.26,"t":"2026-10-21T14:25:00Z","v":3572,"vw":167.338832},{"c":167.35,"h":167.485,"l":167.22,"n":109,"o":167.485,"t":"2026-10-21T14:30:00Z","v":2055,"vw":167.307373},{"c":167.85,"h":167.85,"l":167.385,"n":133,"o":167.385,"t":"2026-10-21T14:35:00Z","v":3933,"vw":167.634036},{"c":167.71,"h":167.78,"l":167.71,"n":119,"o":167.74,"t":"2026-10-21T14:40:00Z","v":3367,"vw":167.731007},{"c":167.74,"h":167.755,"l":167.7232,"n":69,"o":167.7405,"t":"2026-10-21T14:45:00Z","v":2224,"vw":167.73964},{"c":167.81,"h":167.905,"l":167.73,"n":222,"o":167.78,"t":"2026-10-21T14:50:00Z","v":6782,"vw":167.81925},{"c":167.825,"h":167.825,"l":167.71,"n":169,"o":167.81,"t":"2026-10-21T14:55:00Z","v":2880,"vw":167.776501},{"c":167.65,"h":167.825,"l":167.65,"n":226,"o":167.825,"t":"2026-10-21T15:00:00Z","v":4382,"vw":167.694146},{"c":167.68,"h":167.68,"l":167.51,"n":135,"o":167.58,"t":"2026-10-21T15:05:00Z","v":2436,"vw":167.628125},{"c":167.4981,"h":167.65,"l":167.4981,"n":179,"o":167.62,"t":"2026-10-21T15:10:00Z","v":4173,"vw":167.578363},{"c":167.46,"h":167.55,"l":167.435,"n":231,"o":167.49,"t":"2026-10-21T15:15:00Z","v":4829,"vw":167.463028},{"c":167.645,"h":167.6925,"l":167.59,"n":97,"o":167.61,"t":"2026-10-21T15:20:00Z","v":2518,"vw":167.641781},{"c":167.62,"h":167.65,"l":167.62,"n":103,"o":167.65,"t":"2026-10-21T15:25:00Z","v":1398,"vw":167.638333},{"c":167.44,"h":167.625,"l":167.435,"n":227,"o":167.625,"t":"2026-10-21T15:30:00Z","v":5701,"vw":167.488946},{"c":167.415,"h":167.495,"l":167.33,"n":158,"o":167.435,"t":"2026-10-21T15:35:00Z","v":3734,"vw":167.404643},{"c":167.43,"h":167.52,"l":167.43,"n":205,"o":167.49,"t":"2026-10-21T15:40:00Z","v":5966,"vw":167.478788},{"c":167.42,"h":167.56,"l":167.42,"n":137,"o":167.44,"t":"2026-10-21T15:45:00Z","v":2927,"vw":167.455802},{"c":167.615,"h":167.64,"l":167.56,"n":108,"o":167.56,"t":"2026-10-21T15:50:00Z","v":1988,"vw":167.601471},{"c":167.665,"h":167.665,"l":167.59,"n":75,"o":167.64,"t":"2026-10-21T15:55:00Z","v":1787,"vw":167.6241},{"c":167.655,"h":167.655,"l":167.56,"n":102,"o":167.56,"t":"2026-10-21T16:00:00Z","v":2223,"vw":167.629717},{"c":167.78,"h":167.8475,"l":167.65,"n":151,"o":167.65,"t":"2026-10-21T16:05:00Z","v":4091,"vw":167.711468},{"c":168.025,"h":168.025,"l":167.79,"n":187,"o":167.79,"t":"2026-10-21T16:10:00Z","v":3851,"vw":167.9375},{"c":167.99,"h":168.035,"l":167.92,"n":234,"o":168.035,"t":"2026-10-21T16:15:00Z","v":5626,"vw":167.951292},{"c":167.95,"h":167.98,"l":167.87,"n":216,"o":167.925,"t":"2026-10-21T16:20:00Z","v":3886,"vw":167.921692},{"c":167.99,"h":167.99,"l":167.93,"n":120,"o":167.945,"t":"2026-10-21T16:25:00Z","v":2000,"vw":167.945575},{"c":167.965,"h":168.065,"l":167.96,"n":139,"o":168.065,"t":"2026-10-21T16:30:00Z","v":3885,"vw":167.999819},{"c":168.0225,"h":168.13,"l":167.95,"n":129,"o":167.99,"t":"2026-10-21T16:35:00Z","v":5293,"vw":168.033523},{"c":167.915,"h":168.02,"l":167.86,"n":212,"o":167.95,"t":"2026-10-21T16:40:00Z","v":5054,"vw":167.962903},{"c":167.82,"h":167.895,"l":167.82,"n":161,"o":167.895,"t":"2026-10-21T16:45:00Z","v":4591,"vw":167.875925},{"c":167.74,"h":167.8525,"l":167.74,"n":269,"o":167.82,"t":"2026-10-21T16:50:00Z","v":6312,"vw":167.808516},{"c":167.755,"h":167.77,"l":167.68,"n":153,"o":167.725,"t":"2026-10-21T16:55:00Z","v":3853,"vw":167.722851},{"c":167.665,"h":167.7599,"l":167.66,"n":131,"o":167.745,"t":"2026-10-21T17:00:00Z","v":3384,"vw":167.723953},{"c":167.72,"h":167.72,"l":167.63,"n":117,"o":167.6778,"t":"2026-10-21T17:05:00Z","v":3004,"vw":167.673288},{"c":167.705,"h":167.73,"l":167.66,"n":160,"o":167.69,"t":"2026-10-21T17:10:00Z","v":2296,"vw":167.6925},{"c":167.54,"h":167.685,"l":167.54,"n":193,"o":167.64,"t":"2026-10-21T17:15:00Z","v":4372,"vw":167.598283},{"c":167.625,"h":167.635,"l":167.58,"n":107,"o":167.59,"t":"2026-10-21T17:20:00Z","v":2073,"vw":167.609091},{"c":167.6575,"h":167.6575,"l":167.59,"n":118,"o":167.59,"t":"2026-10-21T17:25:00Z","v":1605,"vw":167.630977},{"c":167.475,"h":167.6375,"l":167.475,"n":256,"o":167.62,"t":"2026-10-21T17:30:00Z","v":5120,"vw":167.568032},{"c":167.475,"h":167.55,"l":167.36,"n":232,"o":167.51,"t":"2026-10-21T17:35:00Z","v":7205,"vw":167.498528},{"c":167.565,"h":167.57,"l":167.565,"n":101,"o":167.57,"t":"2026-10-21T17:40:00Z","v":1388,"vw":167.565813},{"c":167.71,"h":167.725,"l":167.58,"n":118,"o":167.63,"t":"2026-10-21T17:45:00Z","v":5351,"vw":167.644683},{"c":167.51,"h":167.66,"l":167.51,"n":221,"o":167.65,"t":"2026-10-21T17:50:00Z","v":3751,"vw":167.585688},{"c":167.45,"h":167.55,"l":167.45,"n":141,"o":167.51,"t":"2026-10-21T17:55:00Z","v":3970,"vw":167.494687},{"c":167.3,"h":167.35,"l":167.255,"n":137,"o":167.35,"t":"2026-10-21T18:00:00Z","v":3134,"vw":167.312424},{"c":167.35,"h":167.3525,"l":167.28,"n":196,"o":167.325,"t":"2026-10-21T18:05:00Z","v":3377,"vw":167.31875},{"c":167.33,"h":167.33,"l":167.33,"n":17,"o":167.33,"t":"2026-10-21T18:10:00Z","v":719,"vw":167.33},{"c":167.27,"h":167.33,"l":167.16,"n":231,"o":167.33,"t":"2026-10-21T18:15:00Z","v":6599,"vw":167.228694},{"c":167.27,"h":167.27,"l":167.25,"n":101,"o":167.265,"t":"2026-10-21T18:20:00Z","v":1418,"vw":167.263671},{"c":167.21,"h":167.27,"l":167.21,"n":127,"o":167.27,"t":"2026-10-21T18:25:00Z","v":2174,"vw":167.232661},{"c":167.21,"h":167.275,"l":167.18,"n":262,"o":167.1985,"t":"2026-10-21T18:30:00Z","v":6095,"vw":167.215289},{"c":167.21,"h":167.21,"l":167.12,"n":197,"o":167.2,"t":"2026-10-21T18:35:00Z","v":3515,"vw":167.168},{"c":167.155,"h":167.225,"l":167.155,"n":177,"o":167.225,"t":"2026-10-21T18:40:00Z","v":3699,"vw":167.171294},{"c":167.05,"h":167.13,"l":167.05,"n":206,"o":167.13,"t":"2026-10-21T18:45:00Z","v":4604,"vw":167.091969},{"c":167.03,"h":167.14,"l":167.03,"n":116,"o":167.06,"t":"2026-10-21T18:50:00Z","v":2496,"vw":167.08},{"c":167.02,"h":167.08,"l":166.94,"n":274,"o":166.98,"t":"2026-10-21T18:55:00Z","v":6436,"vw":166.98699},{"c":167.14,"h":167.2,"l":167.02,"n":392,"o":167.02,"t":"2026-10-21T19:00:00Z","v":10087,"vw":167.12945},{"c":167.13,"h":167.13,"l":167.09,"n":124,"o":167.1,"t":"2026-10-21T19:05:00Z","v":2671,"vw":167.120865},{"c":167.16,"h":167.23,"l":167.08,"n":357,"o":167.08,"t":"2026-10-21T19:10:00Z","v":6641,"vw":167.171706},{"c":167.24,"h":167.37,"l":167.19,"n":304,"o":167.19,"t":"2026-10-21T19:15:00Z","v":6561,"vw":167.278364},{"c":167.13,"h":167.235,"l":167.06,"n":382,"o":167.235,"t":"2026-10-21T19:20:00Z","v":8369,"vw":167.116431},{"c":167.18,"h":167.21,"l":167.06,"n":455,"o":167.06,"t":"2026-10-21T19:25:00Z","v":20038,"vw":167.132543},{"c":166.945,"h":167.14,"l":166.94,"n":438,"o":167.14,"t":"2026-10-21T19:30:00Z","v":10236,"vw":167.053275},{"c":167,"h":167.035,"l":166.92,"n":336,"o":166.97,"t":"2026-10-21T19:35:00Z","v":6460,"vw":166.989637},{"c":167.095,"h":167.1,"l":167.015,"n":354,"o":167.05,"t":"2026-10-21T19:40:00Z","v":8359,"vw":167.065719},{"c":167.16,"h":167.205,"l":166.99,"n":536,"o":167.06,"t":"2026-10-21T19:45:00Z","v":17635,"vw":167.08788},{"c":167.075,"h":167.29,"l":167.04,"n":847,"o":167.16,"t":"2026-10-21T19:50:00Z","v":24011,"vw":167.126189},{"c":166.95,"h":167.03,"l":166.67,"n":2791,"o":167.03,"t":"2026-10-21T19:55:00Z","v":110322,"vw":166.797789},{"c":166.95,"h":166.95,"l":166.95,"n":61,"o":166.95,"t":"2026-10-21T20:00:00Z","v":326026,"vw":166.95},{"c":168.1,"h":168.355,"l":167.86,"n":58,"o":167.86,"t":"2026-10-22T13:30:00Z","v":10589,"vw":167.867173},{"c":168.21,"h":168.23,"l":167.825,"n":127,"o":167.825,"t":"2026-10-22T13:35:00Z","v":2701,"vw":168.095375},{"c":168.23,"h":168.5,"l":168.06,"n":117,"o":168.21,"t":"2026-10-22T13:40:00Z","v":9959,"vw":168.158448},{"c":168.63,"h":168.7714,"l":168.21,"n":268,"o":168.22,"t":"2026-10-22T13:45:00Z","v":5230,"vw":168.599405},{"c":168.65,"h":168.75,"l":168.595,"n":215,"o":168.75,"t":"2026-10-22T13:50:00Z","v":5155,"vw":168.671993},{"c":168.74,"h":168.775,"l":168.6,"n":135,"o":168.6,"t":"2026-10-22T13:55:00Z","v":4136,"vw":168.668843},{"c":168.65,"h":168.65,"l":168.21,"n":213,"o":168.5526,"t":"2026-10-22T14:00:00Z","v":19704,"vw":168.46198},{"c":168.91,"h":168.91,"l":168.71,"n":135,"o":168.71,"t":"2026-10-22T14:05:00Z","v":4034,"vw":168.727673},{"c":169.29,"h":169.29,"l":168.93,"n":119,"o":168.93,"t":"2026-10-22T14:10:00Z","v":3128,"vw":169.192199},{"c":169.28,"h":169.415,"l":169.095,"n":212,"o":169.24,"t":"2026-10-22T14:15:00Z","v":8539,"vw":169.213647},{"c":169.5,"h":169.725,"l":169.39,"n":229,"o":169.39,"t":"2026-10-22T14:20:00Z","v":5460,"vw":169.502588},{"c":169.705,"h":169.91,"l":169.52,"n":191,"o":169.52,"t":"2026-10-22T14:25:00Z","v":4321,"vw":169.799243},{"c":169.43,"h":169.865,"l":169.28,"n":407,"o":169.765,"t":"2026-10-22T14:30:00Z","v":22102,"vw":169.564722},{"c":170.01,"h":170.03,"l":169.425,"n":264,"o":169.43,"t":"2026-10-22T14:35:00Z","v":9919,"vw":169.680975},{"c":170.02,"h":170.02,"l":169.86,"n":192,"o":169.91,"t":"2026-10-22T14:40:00Z","v":6433,"vw":169.942282},{"c":170.495,"h":170.61,"l":170.01,"n":240,"o":170.01,"t":"2026-10-22T14:45:00Z","v":11341,"vw":170.312763},{"c":170.35,"h":170.63,"l":170.24,"n":109,"o":170.63,"t":"2026-10-22T14:50:00Z","v":2625,"vw":170.457129},{"c":170.12,"h":170.39,"l":170,"n":246,"o":170.345,"t":"2026-10-22T14:55:00Z","v":6802,"vw":170.22352},{"c":170.31,"h":170.31,"l":169.98,"n":170,"o":169.98,"t":"2026-10-22T15:00:00Z","v":2772,"vw":170.193913},{"c":170.61,"h":170.71,"l":170.2582,"n":166,"o":170.2582,"t":"2026-10-22T15:05:00Z","v":4847,"vw":170.552292},{"c":170.74,"h":170.79,"l":170.6,"n":144,"o":170.61,"t":"2026-10-22T15:10:00Z","v":7909,"vw":170.724022},{"c":170.5394,"h":170.705,"l":170.525,"n":248,"o":170.705,"t":"2026-10-22T15:15:00Z","v":13754,"vw":170.617817},{"c":170.49,"h":170.605,"l":170.48,"n":161,"o":170.59,"t":"2026-10-22T15:20:00Z","v":8466,"vw":170.572676},{"c":170.61,"h":170.64,"l":170.41,"n":233,"o":170.48,"t":"2026-10-22T15:25:00Z","v":5856,"vw":170.478896},{"c":171.06,"h":171.08,"l":170.61,"n":442,"o":170.615,"t":"2026-10-22T15:30:00Z","v":25484,"vw":170.912988},{"c":171.035,"h":171.1432,"l":170.9,"n":166,"o":171.085,"t":"2026-10-22T15:35:00Z","v":5743,"vw":171.005656},{"c":171.115,"h":171.17,"l":171,"n":172,"o":171.17,"t":"2026-10-22T15:40:00Z","v":2293,"vw":171.094167},{"c":171.23,"h":171.36,"l":171.08,"n":212,"o":171.245,"t":"2026-10-22T15:45:00Z","v":7449,"vw":171.212185},{"c":171.18,"h":171.41,"l":171.18,"n":93,"o":171.41,"t":"2026-10-22T15:50:00Z","v":2247,"vw":171.250417},{"c":171.335,"h":171.44,"l":171.335,"n":149,"o":171.36,"t":"2026-10-22T15:55:00Z","v":2996,"vw":171.391875},{"c":171.13,"h":171.32,"l":171.13,"n":219,"o":171.32,"t":"2026-10-22T16:00:00Z","v":6778,"vw":171.220213},{"c":171.305,"h":171.485,"l":171.26,"n":197,"o":171.26,"t":"2026-10-22T16:05:00Z","v":4190,"vw":171.342074},{"c":171.33,"h":171.33,"l":171.3,"n":53,"o":171.3,"t":"2026-10-22T16:10:00Z","v":962,"vw":171.311765},{"c":171.25,"h":171.364,"l":171.14,"n":243,"o":171.32,"t":"2026-10-22T16:15:00Z","v":6055,"vw":171.284562},{"c":171.245,"h":171.245,"l":171.245,"n":28,"o":171.245,"t":"2026-10-22T16:20:00Z","v":764,"vw":171.245},{"c":171.31,"h":171.3727,"l":171.18,"n":211,"o":171.27,"t":"2026-10-22T16:25:00Z","v":6949,"vw":171.301232},{"c":171.36,"h":171.405,"l":171.2774,"n":221,"o":171.31,"t":"2026-10-22T16:30:00Z","v":5793,"vw":171.33173},{"c":171.49,"h":171.515,"l":171.34,"n":177,"o":171.34,"t":"2026-10-22T16:35:00Z","v":3256,"vw":171.432655},{"c":171.56,"h":171.63,"l":171.39,"n":184,"o":171.55,"t":"2026-10-22T16:40:00Z","v":5045,"vw":171.53143},{"c":171.65,"h":171.8275,"l":171.63,"n":167,"o":171.64,"t":"2026-10-22T16:45:00Z","v":4703,"vw":171.711022},{"c":171.93,"h":172.07,"l":171.785,"n":151,"o":171.92,"t":"2026-10-22T16:50:00Z","v":2629,"vw":171.934375},{"c":172.005,"h":172.03,"l":171.84,"n":232,"o":171.965,"t":"2026-10-22T16:55:00Z","v":4937,"vw":171.903572},{"c":172.05,"h":172.05,"l":171.9,"n":244,"o":171.91,"t":"2026-10-22T17:00:00Z","v":6447,"vw":171.991252},{"c":172.025,"h":172.12,"l":171.97,"n":221,"o":172.025,"t":"2026-10-22T17:05:00Z","v":5871,"vw":172.024051},{"c":172.01,"h":172.11,"l":172.01,"n":101,"o":172.025,"t":"2026-10-22T17:10:00Z","v":2549,"vw":172.046027},{"c":172.05,"h":172.05,"l":171.8901,"n":281,"o":171.99,"t":"2026-10-22T17:15:00Z","v":10241,"vw":171.976729},{"c":172.1,"h":172.1,"l":171.97,"n":274,"o":172.09,"t":"2026-10-22T17:20:00Z","v":8624,"vw":172.023151},{"c":172.15,"h":172.335,"l":172.095,"n":251,"o":172.095,"t":"2026-10-22T17:25:00Z","v":6210,"vw":172.207557},{"c":172.08,"h":172.21,"l":172.0401,"n":252,"o":172.11,"t":"2026-10-22T17:30:00Z","v":5033,"vw":172.120184},{"c":172.25,"h":172.29,"l":172.11,"n":291,"o":172.18,"t":"2026-10-22T17:35:00Z","v":13657,"vw":172.22004},{"c":172.245,"h":172.26,"l":172.19,"n":130,"o":172.19,"t":"2026-10-22T17:40:00Z","v":3928,"vw":172.242096},{"c":172.03,"h":172.24,"l":172.01,"n":247,"o":172.2,"t":"2026-10-22T17:45:00Z","v":7464,"vw":172.182854},{"c":172.115,"h":172.18,"l":172.06,"n":232,"o":172.075,"t":"2026-10-22T17:50:00Z","v":7831,"vw":172.110158},{"c":172.44,"h":172.44,"l":172.19,"n":177,"o":172.19,"t":"2026-10-22T17:55:00Z","v":3958,"vw":172.369258},{"c":172.3,"h":172.455,"l":172.245,"n":329,"o":172.42,"t":"2026-10-22T18:00:00Z","v":10557,"vw":172.307037},{"c":172.39,"h":172.39,"l":172.33,"n":155,"o":172.33,"t":"2026-10-22T18:05:00Z","v":2595,"vw":172.351667},{"c":172.45,"h":172.45,"l":172.32,"n":188,"o":172.37,"t":"2026-10-22T18:10:00Z","v":5437,"vw":172.362783},{"c":172.31,"h":172.4,"l":172.29,"n":115,"o":172.4,"t":"2026-10-22T18:15:00Z","v":1896,"vw":172.333333},{"c":172.41,"h":172.425,"l":172.33,"n":258,"o":172.375,"t":"2026-10-22T18:20:00Z","v":7739,"vw":172.400867},{"c":172.52,"h":172.7,"l":172.415,"n":347,"o":172.4645,"t":"2026-10-22T18:25:00Z","v":16767,"vw":172.496608},{"c":172.56,"h":172.6,"l":172.49,"n":242,"o":172.6,"t":"2026-10-22T18:30:00Z","v":5334,"vw":172.5613},{"c":172.82,"h":172.82,"l":172.59,"n":287,"o":172.59,"t":"2026-10-22T18:35:00Z","v":16783,"vw":172.715604},{"c":172.835,"h":172.955,"l":172.69,"n":368,"o":172.955,"t":"2026-10-22T18:40:00Z","v":10553,"vw":172.755849},{"c":173.23,"h":173.23,"l":172.79,"n":393,"o":172.79,"t":"2026-10-22T18:45:00Z","v":10228,"vw":172.96953},{"c":173.26,"h":173.325,"l":173.09,"n":380,"o":173.195,"t":"2026-10-22T18:50:00Z","v":10845,"vw":173.197802},{"c":173.19,"h":173.2,"l":173.02,"n":189,"o":173.155,"t":"2026-10-22T18:55:00Z","v":7639,"vw":173.065585},{"c":173.195,"h":173.195,"l":173.07,"n":334,"o":173.135,"t":"2026-10-22T19:00:00Z","v":10849,"vw":173.137276},{"c":173.46,"h":173.46,"l":173.18,"n":405,"o":173.2,"t":"2026-10-22T19:05:00Z","v":11273,"vw":173.309823},{"c":173.34,"h":173.505,"l":173.26,"n":543,"o":173.495,"t":"2026-10-22T19:10:00Z","v":23141,"vw":173.428686},{"c":173.36,"h":173.45,"l":173.31,"n":462,"o":173.345,"t":"2026-10-22T19:15:00Z","v":12428,"vw":173.384175},{"c":173.205,"h":173.43,"l":173.2,"n":490,"o":173.35,"t":"2026-10-22T19:20:00Z","v":21991,"vw":173.29856},{"c":173.02,"h":173.205,"l":172.905,"n":477,"o":173.205,"t":"2026-10-22T19:25:00Z","v":12241,"vw":173.081718},{"c":173.23,"h":173.25,"l":172.79,"n":728,"o":172.975,"t":"2026-10-22T19:30:00Z","v":25863,"vw":172.940033},{"c":173.415,"h":173.415,"l":173.23,"n":547,"o":173.27,"t":"2026-10-22T19:35:00Z","v":19447,"vw":173.339731},{"c":173.55,"h":173.57,"l":173.28,"n":762,"o":173.42,"t":"2026-10-22T19:40:00Z","v":29740,"vw":173.441924},{"c":173.49,"h":173.63,"l":173.44,"n":910,"o":173.575,"t":"2026-10-22T19:45:00Z","v":30204,"vw":173.552626},{"c":173.65,"h":173.91,"l":173.47,"n":860,"o":173.51,"t":"2026-10-22T19:50:00Z","v":33378,"vw":173.675944},{"c":173.94,"h":174.12,"l":173.54,"n":3370,"o":173.54,"t":"2026-10-22T19:55:00Z","v":144522,"vw":173.915693},{"c":173.91,"h":173.91,"l":173.91,"n":84,"o":173.91,"t":"2026-10-22T20:00:00Z","v":359873,"vw":173.91}],"history":[{"c":142.21,"h":143.76,"l":141.71,"n":13444,"o":143.76,"t":"2024-10-21T04:00:00Z","v":649533,"vw":142.43424},{"c":141.92,"h":142.195,"l":140.765,"n":15639,"o":141.66,"t":"2024-10-22T04:00:00Z","v":841902,"vw":141.841798},{"c":143.11,"h":143.32,"l":141.67,"n":15566,"o":141.89,"t":"2024-10-23T04:00:00Z","v":684308,"vw":142.759369},{"c":142.67,"h":143.79,"l":142.26,"n":9820,"o":143.43,"t":"2024-10-24T04:00:00Z","v":587463,"vw":142.787024},{"c":140.72,"h":143.2,"l":140.54,"n":12719,"o":143.2,"t":"2024-10-25T04:00:00Z","v":682076,"vw":140.945774},{"c":141.49,"h":141.995,"l":140.89,"n":12781,"o":141.27,"t":"2024-10-28T04:00:00Z","v":591145,"vw":141.556688},{"c":140.45,"h":141.13,"l":140.05,"n":14985,"o":140.69,"t":"2024-10-29T04:00:00Z","v":787225,"vw":140.495411},{"c":139.62,"h":141.55,"l":139.22,"n":13754,"o":141,"t":"2024-10-30T04:00:00Z","v":540330,"vw":139.745098},{"c":138.78,"h":140.75,"l":138.57,"n":18637,"o":139.44,"t":"2024-10-31T04:00:00Z","v":1099899,"vw":139.126363},{"c":138.4,"h":139.265,"l":137.91,"n":20596,"o":138.96,"t":"2024-11-01T04:00:00Z","v":851964,"vw":138.361414},{"c":137.67,"h":138.9399,"l":137.17,"n":18841,"o":137.76,"t":"2024-11-04T05:00:00Z","v":864533,"vw":137.761786},{"c":137.98,"h":137.98,"l":136.665,"n":18258,"o":137.48,"t":"2024-11-05T05:00:00Z","v":893287,"vw":137.552893},{"c":138.88,"h":139.94,"l":136.65,"n":20442,"o":138.95,"t":"2024-11-06T05:00:00Z","v":1132458,"vw":138.646805},{"c":141.44,"h":144.51,"l":138.98,"n":24605,"o":139.92,"t":"2024-11-07T05:00:00Z","v":1344836,"vw":142.035544},{"c":144.19,"h":145.27,"l":141.8,"n":19463,"o":142.54,"t":"2024-11-08T05:00:00Z","v":801744,"vw":144.255277},{"c":146.11,"h":146.92,"l":144.475,"n":17668,"o":144.89,"t":"2024-11-11T05:00:00Z","v":1080251,"vw":146.115562},{"c":146.82,"h":148.39,"l":146.08,"n":17594,"o":146.44,"t":"2024-11-12T05:00:00Z","v":714753,"vw":147.172572},{"c":146.51,"h":147.735,"l":146.365,"n":16146,"o":147.69,"t":"2024-11-13T05:00:00Z","v":831353,"vw":146.709533},{"c":144.34,"h":146.83,"l":144.18,"n":16146,"o":146.83,"t":"2024-11-14T05:00:00Z","v":616951,"vw":144.876702},{"c":144.89,"h":146.09,"l":143.76,"n":28170,"o":144.35,"t":"2024-11-15T05:00:00Z","v":1553550,"vw":144.874537},{"c":146.97,"h":147.78,"l":145.07,"n":23419,"o":145.33,"t":"2024-11-18T05:00:00Z","v":1209919,"vw":146.865806},{"c":146.78,"h":146.86,"l":145.085,"n":18655,"o":146.5,"t":"2024-11-19T05:00:00Z","v":880711,"vw":146.315156},{"c":147.22,"h":147.3636,"l":146.08,"n":14319,"o":146.16,"t":"2024-11-20T05:00:00Z","v":720701,"vw":146.933796},{"c":150.26,"h":150.38,"l":147.215,"n":16068,"o":147.99,"t":"2024-11-21T05:00:00Z","v":697220,"vw":149.589334},{"c":150.05,"h":151.24,"l":149.95,"n":16452,"o":150.74,"t":"2024-11-22T05:00:00Z","v":538310,"vw":150.227356},{"c":150.18,"h":151.17,"l":149.4693,"n":22828,"o":150.26,"t":"2024-11-25T05:00:00Z","v":1828387,"vw":150.160781},{"c":150.33,"h":150.73,"l":149.58,"n":14424,"o":150.68,"t":"2024-11-26T05:00:00Z","v":603772,"vw":150.226393},{"c":151.43,"h":152.645,"l":151.03,"n":13538,"o":151.44,"t":"2024-11-27T05:00:00Z","v":935359,"vw":151.565221},{"c":151.32,"h":151.76,"l":150.79,"n":6255,"o":151.75,"t":"2024-11-29T05:00:00Z","v":367233,"vw":151.334938},{"c":148.56,"h":151.22,"l":148.42,"n":15802,"o":151.22,"t":"2024-12-02T05:00:00Z","v":862202,"vw":148.912297},{"c":146.03,"h":149.68,"l":145.91,"n":16238,"o":149.53,"t":"2024-12-03T05:00:00Z","v":1000107,"vw":146.460828},{"c":144,"h":145.78,"l":143.49,"n":17028,"o":145.26,"t":"2024-12-04T05:00:00Z","v":902337,"vw":144.075828},{"c":143.04,"h":145.085,"l":143,"n":12371,"o":143.59,"t":"2024-12-05T05:00:00Z","v":616603,"vw":143.326989},{"c":141.96,"h":144.0699,"l":141.555,"n":14609,"o":143.04,"t":"2024-12-06T05:00:00Z","v":673062,"vw":142.021796},{"c":141.05,"h":142.28,"l":140.74,"n":13420,"o":141.8,"t":"2024-12-09T05:00:00Z","v":583445,"vw":141.213138},{"c":141.11,"h":141.925,"l":139.17,"n":19040,"o":140.61,"t":"2024-12-10T05:00:00Z","v":903879,"vw":141.022418},{"c":140.03,"h":141.6525,"l":139.67,"n":14626,"o":141.37,"t":"2024-12-11T05:00:00Z","v":791973,"vw":140.227541},{"c":140.22,"h":141.21,"l":139.83,"n":13967,"o":140.79,"t":"2024-12-12T05:00:00Z","v":647875,"vw":140.328482},{"c":140.58,"h":141.24,"l":139.79,"n":13035,"o":140.84,"t":"2024-12-13T05:00:00Z","v":612103,"vw":140.574122},{"c":140.45,"h":141.68,"l":140.27,"n":14655,"o":140.76,"t":"2024-12-16T05:00:00Z","v":680137,"vw":140.656963},{"c":141.38,"h":141.43,"l":138.31,"n":15899,"o":139.67,"t":"2024-12-17T05:00:00Z","v":960542,"vw":141.117776},{"c":136.41,"h":143.17,"l":136.311,"n":22832,"o":141.38,"t":"2024-12-18T05:00:00Z","v":1376152,"vw":138.974758},{"c":137.97,"h":139.67,"l":136.05,"n":16947,"o":136.12,"t":"2024-12-19T05:00:00Z","v":1139329,"vw":138.182547},{"c":139.69,"h":140.45,"l":137.61,"n":16399,"o":137.61,"t":"2024-12-20T05:00:00Z","v":2109658,"vw":139.289802},{"c":139.2,"h":139.68,"l":137.67,"n":15001,"o":139,"t":"2024-12-23T05:00:00Z","v":870146,"vw":139.028608},{"c":140.06,"h":140.12,"l":138.94,"n":6110,"o":139.28,"t":"2024-12-24T05:00:00Z","v":215674,"vw":139.71772},{"c":140,"h":140.28,"l":138.91,"n":9174,"o":139.84,"t":"2024-12-26T05:00:00Z","v":336821,"vw":139.906052},{"c":139.36,"h":140.54,"l":138.7,"n":10133,"o":139.03,"t":"2024-12-27T05:00:00Z","v":387172,"vw":139.405593},{"c":138.93,"h":139.48,"l":137.66,"n":11300,"o":138.67,"t":"2024-12-30T05:00:00Z","v":567652,"vw":138.832765},{"c":139.27,"h":139.89,"l":138.52,"n":12710,"o":139.46,"t":"2024-12-31T05:00:00Z","v":474174,"vw":139.185348},{"c":138.29,"h":140.48,"l":137.36,"n":12847,"o":140.48,"t":"2025-01-02T05:00:00Z","v":567238,"vw":138.29152},{"c":138.79,"h":139.3599,"l":137.7801,"n":15919,"o":138.27,"t":"2025-01-03T05:00:00Z","v":791326,"vw":138.679543},{"c":136.51,"h":138.8499,"l":136.16,"n":19796,"o":138.41,"t":"2025-01-06T05:00:00Z","v":946520,"vw":137.0706},{"c":136.63,"h":137.99,"l":136.38,"n":12844,"o":136.51,"t":"2025-01-07T05:00:00Z","v":611946,"vw":136.824448},{"c":139.52,"h":139.71,"l":136.57,"n":15201,"o":136.57,"t":"2025-01-08T05:00:00Z","v":954913,"vw":139.117973},{"c":137.04,"h":138.94,"l":136.77,"n":15698,"o":138.32,"t":"2025-01-10T05:00:00Z","v":779826,"vw":137.319872},{"c":138.26,"h":138.52,"l":136.64,"n":14914,"o":137.35,"t":"2025-01-13T05:00:00Z","v":785227,"vw":137.888198},{"c":140.72,"h":141.25,"l":138.6241,"n":16657,"o":138.67,"t":"2025-01-14T05:00:00Z","v":1050005,"vw":140.563347},{"c":141.08,"h":142.72,"l":140.4193,"n":13196,"o":142.34,"t":"2025-01-15T05:00:00Z","v":1223851,"vw":141.240167},{"c":144.94,"h":144.99,"l":140.98,"n":15366,"o":140.98,"t":"2025-01-16T05:00:00Z","v":673871,"vw":144.254118},{"c":145.37,"h":145.98,"l":144.49,"n":16917,"o":144.69,"t":"2025-01-17T05:00:00Z","v":1045950,"vw":145.360805},{"c":145.46,"h":147.7,"l":145.35,"n":23277,"o":146.31,"t":"2025-01-21T05:00:00Z","v":1251912,"vw":145.861286},{"c":141.69,"h":145.51,"l":141.5071,"n":18437,"o":144.64,"t":"2025-01-22T05:00:00Z","v":818196,"vw":142.279502},{"c":139.56,"h":142.99,"l":139.03,"n":25655,"o":142.44,"t":"2025-01-23T05:00:00Z","v":1247338,"vw":139.85393},{"c":139.51,"h":140.07,"l":138.77,"n":19038,"o":138.84,"t":"2025-01-24T05:00:00Z","v":898319,"vw":139.480177},{"c":142.84,"h":142.91,"l":138.9,"n":23167,"o":140.69,"t":"2025-01-27T05:00:00Z","v":1116252,"vw":142.083991},{"c":141.46,"h":142.6199,"l":140.56,"n":16373,"o":142.51,"t":"2025-01-28T05:00:00Z","v":683108,"vw":141.426786},{"c":141.03,"h":142.435,"l":140.66,"n":16014,"o":141.47,"t":"2025-01-29T05:00:00Z","v":802187,"vw":141.437891},{"c":142.71,"h":143.21,"l":141.67,"n":15035,"o":142.82,"t":"2025-01-30T05:00:00Z","v":654255,"vw":142.621562},{"c":142.51,"h":143.03,"l":141.34,"n":14880,"o":142.4,"t":"2025-01-31T05:00:00Z","v":1240839,"vw":142.338642},{"c":143.4,"h":143.78,"l":140.69,"n":19801,"o":142.04,"t":"2025-02-03T05:00:00Z","v":830709,"vw":143.08956},{"c":142.4,"h":143.15,"l":141.5718,"n":17608,"o":142.17,"t":"2025-02-04T05:00:00Z","v":1056531,"vw":142.518473},{"c":145.06,"h":146.43,"l":142.94,"n":24761,"o":143.9,"t":"2025-02-05T05:00:00Z","v":1298981,"vw":145.498249},{"c":143.12,"h":145.13,"l":142.3615,"n":20212,"o":144.88,"t":"2025-02-06T05:00:00Z","v":857115,"vw":143.137084},{"c":142.5,"h":143.83,"l":142.01,"n":16659,"o":143.12,"t":"2025-02-07T05:00:00Z","v":657428,"vw":142.530329},{"c":142.28,"h":143.17,"l":140.8501,"n":14393,"o":142.73,"t":"2025-02-10T05:00:00Z","v":835631,"vw":142.305442},{"c":145.07,"h":145.14,"l":141.5214,"n":15876,"o":141.7,"t":"2025-02-11T05:00:00Z","v":578158,"vw":144.473689},{"c":146.34,"h":146.39,"l":143.075,"n":17943,"o":143.47,"t":"2025-02-12T05:00:00Z","v":897415,"vw":145.519497},{"c":147.98,"h":148.21,"l":145.92,"n":17378,"o":146.38,"t":"2025-02-13T05:00:00Z","v":1148165,"vw":147.432529},{"c":146.51,"h":148.84,"l":146.46,"n":14422,"o":148.24,"t":"2025-02-14T05:00:00Z","v":745598,"vw":147.037173},{"c":148.06,"h":148.65,"l":145.61,"n":15392,"o":146.49,"t":"2025-02-18T05:00:00Z","v":987708,"vw":148.050539},{"c":148.6,"h":149.25,"l":147.35,"n":13562,"o":148.12,"t":"2025-02-19T05:00:00Z","v":808028,"vw":148.471478},{"c":147.62,"h":148.51,"l":146.25,"n":16673,"o":146.74,"t":"2025-02-20T05:00:00Z","v":602325,"vw":147.344916},{"c":149.9,"h":150.26,"l":147.5249,"n":15876,"o":147.66,"t":"2025-02-21T05:00:00Z","v":1057686,"vw":149.6566},{"c":150.24,"h":151.37,"l":148.93,"n":19184,"o":150.94,"t":"2025-02-24T05:00:00Z","v":1036810,"vw":150.485262},{"c":150.39,"h":151.03,"l":149,"n":19872,"o":149,"t":"2025-02-25T05:00:00Z","v":936144,"vw":150.257619},{"c":149.99,"h":150.63,"l":149,"n":17788,"o":150.14,"t":"2025-02-26T05:00:00Z","v":816744,"vw":150.059119},{"c":149.64,"h":150.85,"l":148.69,"n":20494,"o":149.46,"t":"2025-02-27T05:00:00Z","v":962385,"vw":149.89097},{"c":152.13,"h":152.35,"l":150.3301,"n":20308,"o":151.21,"t":"2025-02-28T05:00:00Z","v":1071730,"vw":151.659799},{"c":153.63,"h":154.04,"l":151.695,"n":20524,"o":151.88,"t":"2025-03-03T05:00:00Z","v":790779,"vw":153.34805},{"c":149.75,"h":154.5473,"l":149.305,"n":21138,"o":153.76,"t":"2025-03-04T05:00:00Z","v":1069733,"vw":151.193444},{"c":148.15,"h":149.6754,"l":147.69,"n":16710,"o":148.5,"t":"2025-03-05T05:00:00Z","v":724105,"vw":148.256754},{"c":146.35,"h":148.04,"l":145.164,"n":21117,"o":147.9,"t":"2025-03-06T05:00:00Z","v":1089947,"vw":146.356175},{"c":148.6,"h":149.4,"l":146.09,"n":22171,"o":146.26,"t":"2025-03-07T05:00:00Z","v":1315556,"vw":148.47704},{"c":149.92,"h":152.985,"l":147.91,"n":23429,"o":148.67,"t":"2025-03-10T04:00:00Z","v":926698,"vw":150.153119},{"c":148.66,"h":150.306,"l":148.1078,"n":22317,"o":149.85,"t":"2025-03-11T04:00:00Z","v":1017582,"vw":148.859782},{"c":147.16,"h":148.25,"l":146.25,"n":17316,"o":147.8,"t":"2025-03-12T04:00:00Z","v":644411,"vw":147.370217},{"c":147.03,"h":148.53,"l":146.21,"n":18497,"o":147.26,"t":"2025-03-13T04:00:00Z","v":811100,"vw":147.026877},{"c":149.89,"h":150.33,"l":146.655,"n":16550,"o":146.99,"t":"2025-03-14T04:00:00Z","v":795675,"vw":149.414819},{"c":151.48,"h":152.44,"l":149.795,"n":17294,"o":149.94,"t":"2025-03-17T04:00:00Z","v":936377,"vw":151.585946},{"c":150.56,"h":151.145,"l":149.47,"n":17810,"o":150.65,"t":"2025-03-18T04:00:00Z","v":645440,"vw":150.371133},{"c":150.75,"h":151.1,"l":149.37,"n":17851,"o":150.47,"t":"2025-03-19T04:00:00Z","v":702389,"vw":150.436172},{"c":150.82,"h":151.39,"l":149.87,"n":17782,"o":150.84,"t":"2025-03-20T04:00:00Z","v":1062275,"vw":150.704046},{"c":148.63,"h":152.0399,"l":147.9,"n":17743,"o":150.37,"t":"2025-03-21T04:00:00Z","v":1938428,"vw":148.970647},{"c":149.64,"h":150.515,"l":148,"n":15421,"o":148,"t":"2025-03-24T04:00:00Z","v":694286,"vw":149.545889},{"c":148.34,"h":149.63,"l":147.32,"n":16790,"o":149.4,"t":"2025-03-25T04:00:00Z","v":875833,"vw":148.443877},{"c":150.16,"h":150.83,"l":148.2,"n":15904,"o":148.38,"t":"2025-03-26T04:00:00Z","v":633995,"vw":150.165536},{"c":150.94,"h":151.95,"l":150.28,"n":13795,"o":151.02,"t":"2025-03-27T04:00:00Z","v":661578,"vw":151.002081},{"c":152.46,"h":153.4,"l":151.6,"n":19094,"o":152.27,"t":"2025-03-28T04:00:00Z","v":858334,"vw":152.560444},{"c":154.58,"h":155.26,"l":153.23,"n":20017,"o":153.23,"t":"2025-03-31T04:00:00Z","v":1116279,"vw":154.327577},{"c":154.94,"h":155.27,"l":152.99,"n":18898,"o":154.43,"t":"2025-04-01T04:00:00Z","v":770863,"vw":154.461826},{"c":155.21,"h":155.62,"l":153.6,"n":15746,"o":154.75,"t":"2025-04-02T04:00:00Z","v":718622,"vw":154.910242},{"c":155.29,"h":157.62,"l":155.07,"n":26227,"o":155.59,"t":"2025-04-03T04:00:00Z","v":1159139,"vw":155.956779},{"c":147.81,"h":155.995,"l":147.0706,"n":32823,"o":154.48,"t":"2025-04-04T04:00:00Z","v":1431819,"vw":149.432136},{"c":145.06,"h":149.16,"l":141.59,"n":37462,"o":144.58,"t":"2025-04-07T04:00:00Z","v":2060803,"vw":145.270015},{"c":146.85,"h":150.365,"l":145.4346,"n":28810,"o":148.37,"t":"2025-04-08T04:00:00Z","v":1874920,"vw":147.582711},{"c":148.89,"h":150.93,"l":142.535,"n":27324,"o":145.14,"t":"2025-04-09T04:00:00Z","v":1471593,"vw":148.090466},{"c":149.29,"h":151.775,"l":146.285,"n":22222,"o":149,"t":"2025-04-10T04:00:00Z","v":1170489,"vw":149.213484},{"c":151.48,"h":152.4563,"l":147.33,"n":19952,"o":148.94,"t":"2025-04-11T04:00:00Z","v":926195,"vw":151.070246},{"c":154.98,"h":155.79,"l":151.31,"n":19297,"o":152.22,"t":"2025-04-14T04:00:00Z","v":1002317,"vw":154.871684},{"c":156.27,"h":157.53,"l":154.84,"n":23907,"o":155.76,"t":"2025-04-15T04:00:00Z","v":1439371,"vw":156.444497},{"c":156.31,"h":157.75,"l":155.3893,"n":23475,"o":157.05,"t":"2025-04-16T04:00:00Z","v":1481883,"vw":156.419582},{"c":157.54,"h":159.2,"l":156.3,"n":18937,"o":156.3,"t":"2025-04-17T04:00:00Z","v":904424,"vw":157.852734},{"c":156.54,"h":156.925,"l":154.425,"n":27661,"o":156.78,"t":"2025-04-21T04:00:00Z","v":1765686,"vw":155.773816},{"c":160.11,"h":161.49,"l":157.51,"n":29274,"o":157.89,"t":"2025-04-22T04:00:00Z","v":1602305,"vw":160.036425},{"c":159.59,"h":161.47,"l":157.88,"n":28354,"o":160.62,"t":"2025-04-23T04:00:00Z","v":1790298,"vw":159.523404},{"c":159.67,"h":160.06,"l":158.168,"n":20876,"o":159.39,"t":"2025-04-24T04:00:00Z","v":1498236,"vw":159.446942},{"c":158.14,"h":159.66,"l":157.01,"n":19280,"o":159.09,"t":"2025-04-25T04:00:00Z","v":1245883,"vw":158.080047},{"c":158.73,"h":158.825,"l":156.16,"n":20034,"o":157.45,"t":"2025-04-28T04:00:00Z","v":1147661,"vw":158.382457},{"c":159.69,"h":160.08,"l":157.89,"n":15132,"o":158.38,"t":"2025-04-29T04:00:00Z","v":650893,"vw":159.525223},{"c":160.63,"h":161.05,"l":156.63,"n":17406,"o":160.01,"t":"2025-04-30T04:00:00Z","v":1640203,"vw":160.306221},{"c":160.18,"h":161.67,"l":159.165,"n":22681,"o":160.76,"t":"2025-05-01T04:00:00Z","v":1219529,"vw":160.489341},{"c":161.5,"h":161.649,"l":159.66,"n":17430,"o":160.84,"t":"2025-05-02T04:00:00Z","v":662995,"vw":161.068708},{"c":161.4,"h":161.54,"l":159.35,"n":20070,"o":161.37,"t":"2025-05-05T04:00:00Z","v":1107513,"vw":161.122654},{"c":161.96,"h":162.895,"l":161.19,"n":20609,"o":161.5,"t":"2025-05-06T04:00:00Z","v":1042685,"vw":162.03146},{"c":162.66,"h":163.47,"l":161.22,"n":26322,"o":161.24,"t":"2025-05-07T04:00:00Z","v":1332374,"vw":162.681166},{"c":161.25,"h":167.45,"l":160.83,"n":38520,"o":166,"t":"2025-05-08T04:00:00Z","v":1841888,"vw":162.609256},{"c":159.86,"h":161.645,"l":157.81,"n":24885,"o":161.48,"t":"2025-05-09T04:00:00Z","v":1106962,"vw":159.609378},{"c":155.23,"h":159.935,"l":153.825,"n":30188,"o":158.15,"t":"2025-05-12T04:00:00Z","v":1275037,"vw":155.171278},{"c":153.66,"h":155.9,"l":153.45,"n":21753,"o":155.41,"t":"2025-05-13T04:00:00Z","v":1000978,"vw":154.028839},{"c":152.25,"h":153.64,"l":150,"n":23323,"o":153.52,"t":"2025-05-14T04:00:00Z","v":1504704,"vw":152.001639},{"c":155.97,"h":156.03,"l":152.43,"n":21447,"o":153.64,"t":"2025-05-15T04:00:00Z","v":1088658,"vw":155.548296},{"c":157.68,"h":157.68,"l":154.96,"n":23066,"o":155.26,"t":"2025-05-16T04:00:00Z","v":1206220,"vw":157.223393},{"c":159.98,"h":160,"l":157.08,"n":22232,"o":157.9,"t":"2025-05-19T04:00:00Z","v":1226895,"vw":159.350071},{"c":159.1,"h":160.3,"l":158.7901,"n":18001,"o":159.87,"t":"2025-05-20T04:00:00Z","v":1075269,"vw":159.258205},{"c":156.96,"h":158.94,"l":156.665,"n":19488,"o":158.59,"t":"2025-05-21T04:00:00Z","v":1127432,"vw":157.270683},{"c":155.29,"h":156.894,"l":154.14,"n":19256,"o":156.59,"t":"2025-05-22T04:00:00Z","v":1135036,"vw":155.48372},{"c":157.28,"h":157.52,"l":154.8,"n":20726,"o":156.46,"t":"2025-05-23T04:00:00Z","v":984685,"vw":156.742068},{"c":156.49,"h":157.27,"l":155.68,"n":20035,"o":157.27,"t":"2025-05-27T04:00:00Z","v":911566,"vw":156.518375},{"c":153.72,"h":156.51,"l":153.5,"n":16800,"o":155.95,"t":"2025-05-28T04:00:00Z","v":1050938,"vw":153.932135},{"c":154.34,"h":154.5,"l":152.105,"n":17192,"o":152.96,"t":"2025-05-29T04:00:00Z","v":743517,"vw":154.016774},{"c":154.68,"h":155.405,"l":153.62,"n":23128,"o":154.24,"t":"2025-05-30T04:00:00Z","v":3090022,"vw":154.718391},{"c":154.64,"h":154.89,"l":153.23,"n":18095,"o":153.66,"t":"2025-06-02T04:00:00Z","v":935342,"vw":154.369813},{"c":154.61,"h":155.3,"l":153.065,"n":22167,"o":155.27,"t":"2025-06-03T04:00:00Z","v":1259237,"vw":154.690954},{"c":152.15,"h":154.58,"l":152.04,"n":19969,"o":154.41,"t":"2025-06-04T04:00:00Z","v":901470,"vw":152.675703},{"c":152.35,"h":152.85,"l":151.46,"n":17991,"o":152.27,"t":"2025-06-05T04:00:00Z","v":867219,"vw":152.33037},{"c":152.18,"h":153.58,"l":151.3,"n":13667,"o":152.98,"t":"2025-06-06T04:00:00Z","v":624502,"vw":152.244095},{"c":151.97,"h":152.8,"l":150.72,"n":16791,"o":151.49,"t":"2025-06-09T04:00:00Z","v":791808,"vw":152.058687},{"c":152.98,"h":153.285,"l":151.415,"n":17539,"o":152.06,"t":"2025-06-10T04:00:00Z","v":871505,"vw":152.818891},{"c":152.47,"h":153.48,"l":152.43,"n":16518,"o":152.94,"t":"2025-06-11T04:00:00Z","v":919391,"vw":152.715285},{"c":154.49,"h":154.59,"l":152.59,"n":18157,"o":152.81,"t":"2025-06-12T04:00:00Z","v":783856,"vw":154.102001},{"c":152.99,"h":154.5466,"l":152.53,"n":16236,"o":154.24,"t":"2025-06-13T04:00:00Z","v":646228,"vw":153.100164},{"c":152.04,"h":154.17,"l":151.38,"n":17748,"o":153.62,"t":"2025-06-16T04:00:00Z","v":738301,"vw":152.439438},{"c":152.3,"h":152.51,"l":150.675,"n":12625,"o":151.85,"t":"2025-06-17T04:00:00Z","v":510995,"vw":152.127548},{"c":152.39,"h":153.2031,"l":152.14,"n":12873,"o":152.5,"t":"2025-06-18T04:00:00Z","v":501025,"vw":152.451125},{"c":153.56,"h":154.16,"l":152.32,"n":18186,"o":152.32,"t":"2025-06-20T04:00:00Z","v":1558322,"vw":153.246764},{"c":156.37,"h":156.825,"l":154.51,"n":21292,"o":154.51,"t":"2025-06-23T04:00:00Z","v":820084,"vw":156.23208},{"c":156.44,"h":157.1041,"l":155.69,"n":18947,"o":155.9,"t":"2025-06-24T04:00:00Z","v":746451,"vw":156.496763},{"c":152.73,"h":155.79,"l":152.72,"n":15902,"o":155.67,"t":"2025-06-25T04:00:00Z","v":672709,"vw":153.103667},{"c":152.92,"h":153.91,"l":152.135,"n":15951,"o":152.82,"t":"2025-06-26T04:00:00Z","v":573290,"vw":152.892928},{"c":152.49,"h":153.98,"l":152.37,"n":17465,"o":152.54,"t":"2025-06-27T04:00:00Z","v":1551588,"vw":152.644323},{"c":154.11,"h":154.19,"l":152.07,"n":15141,"o":152.23,"t":"2025-06-30T04:00:00Z","v":810237,"vw":153.654624},{"c":153.65,"h":155.78,"l":152.87,"n":20383,"o":153.92,"t":"2025-07-01T04:00:00Z","v":980324,"vw":153.890747},{"c":151.51,"h":153.67,"l":149.975,"n":19214,"o":152.94,"t":"2025-07-02T04:00:00Z","v":808784,"vw":151.69214},{"c":152.28,"h":152.81,"l":150.625,"n":10997,"o":150.95,"t":"2025-07-03T04:00:00Z","v":412875,"vw":152.228088},{"c":152.79,"h":153.36,"l":152.13,"n":17297,"o":152.32,"t":"2025-07-07T04:00:00Z","v":637968,"vw":152.748106},{"c":151.99,"h":152.585,"l":150.51,"n":16571,"o":151.74,"t":"2025-07-08T04:00:00Z","v":721900,"vw":151.938689},{"c":153.1,"h":153.44,"l":151.28,"n":16823,"o":152.02,"t":"2025-07-09T04:00:00Z","v":680316,"vw":152.961525},{"c":154.37,"h":154.73,"l":152.15,"n":14991,"o":152.15,"t":"2025-07-10T04:00:00Z","v":531124,"vw":154.119859},{"c":154.19,"h":155.045,"l":152.89,"n":12110,"o":153.74,"t":"2025-07-11T04:00:00Z","v":436931,"vw":154.075518},{"c":155.4,"h":156.61,"l":154.11,"n":15124,"o":154.19,"t":"2025-07-14T04:00:00Z","v":733412,"vw":155.438931},{"c":154.1,"h":155.17,"l":152.797,"n":14029,"o":154.92,"t":"2025-07-15T04:00:00Z","v":530748,"vw":154.12159},{"c":154.83,"h":155.18,"l":153.84,"n":14735,"o":154.29,"t":"2025-07-16T04:00:00Z","v":630943,"vw":154.757981},{"c":155.27,"h":155.94,"l":153.94,"n":14978,"o":155.055,"t":"2025-07-17T04:00:00Z","v":488276,"vw":155.238985},{"c":156.66,"h":157.47,"l":155.6,"n":15329,"o":155.6,"t":"2025-07-18T04:00:00Z","v":751424,"vw":156.484395},{"c":158.22,"h":159.105,"l":156.66,"n":18941,"o":156.66,"t":"2025-07-21T04:00:00Z","v":753412,"vw":158.212664},{"c":158.78,"h":160.58,"l":158.49,"n":14687,"o":158.69,"t":"2025-07-22T04:00:00Z","v":495519,"vw":158.928005},{"c":157.09,"h":159.4,"l":156.46,"n":14974,"o":158.98,"t":"2025-07-23T04:00:00Z","v":509051,"vw":157.33061},{"c":157.71,"h":158.55,"l":157.08,"n":13091,"o":157.64,"t":"2025-07-24T04:00:00Z","v":451127,"vw":157.776703},{"c":156.84,"h":158.015,"l":156.12,"n":14268,"o":157.39,"t":"2025-07-25T04:00:00Z","v":533688,"vw":156.985625},{"c":154.68,"h":156.585,"l":154.23,"n":16332,"o":156.4,"t":"2025-07-28T04:00:00Z","v":734529,"vw":154.778503},{"c":156.11,"h":156.53,"l":154.53,"n":16068,"o":155.4,"t":"2025-07-29T04:00:00Z","v":614337,"vw":155.919444},{"c":156.2,"h":157.54,"l":155.75,"n":16458,"o":156.69,"t":"2025-07-30T04:00:00Z","v":656325,"vw":156.463966},{"c":155.92,"h":156.8699,"l":154.55,"n":17714,"o":155.87,"t":"2025-07-31T04:00:00Z","v":1166475,"vw":155.932148},{"c":155.81,"h":157.49,"l":154.62,"n":22307,"o":157.49,"t":"2025-08-01T04:00:00Z","v":829964,"vw":155.878806},{"c":159.45,"h":159.76,"l":155.885,"n":28532,"o":156.01,"t":"2025-08-04T04:00:00Z","v":1092910,"vw":159.170768},{"c":156.63,"h":160,"l":156.44,"n":23635,"o":159.5,"t":"2025-08-05T04:00:00Z","v":863205,"vw":157.025766},{"c":157.02,"h":158.57,"l":155.56,"n":34327,"o":156.62,"t":"2025-08-06T04:00:00Z","v":1409932,"vw":157.54378},{"c":162.72,"h":166.43,"l":160.905,"n":40255,"o":160.99,"t":"2025-08-07T04:00:00Z","v":2039508,"vw":163.382918},{"c":164.29,"h":166.37,"l":162.73,"n":31043,"o":162.84,"t":"2025-08-08T04:00:00Z","v":1416091,"vw":164.399466},{"c":165.04,"h":165.155,"l":163.33,"n":24134,"o":164.54,"t":"2025-08-11T04:00:00Z","v":1306459,"vw":164.731211},{"c":165.72,"h":165.9495,"l":163.7,"n":17643,"o":165.21,"t":"2025-08-12T04:00:00Z","v":1006972,"vw":165.288101},{"c":166.98,"h":166.99,"l":164.51,"n":18172,"o":165.47,"t":"2025-08-13T04:00:00Z","v":861360,"vw":166.436555},{"c":166.13,"h":167.4405,"l":165.69,"n":14948,"o":166.98,"t":"2025-08-14T04:00:00Z","v":658400,"vw":166.45004},{"c":165.37,"h":166.66,"l":164.855,"n":18161,"o":165.99,"t":"2025-08-15T04:00:00Z","v":968655,"vw":165.505363},{"c":164.02,"h":165.35,"l":163.815,"n":12551,"o":165.35,"t":"2025-08-18T04:00:00Z","v":869993,"vw":164.097508},{"c":165.81,"h":165.88,"l":163.77,"n":15277,"o":163.88,"t":"2025-08-19T04:00:00Z","v":669658,"vw":165.58853},{"c":166.09,"h":167.85,"l":165.57,"n":17184,"o":166.4,"t":"2025-08-20T04:00:00Z","v":766230,"vw":166.284416},{"c":166.79,"h":167.15,"l":165.615,"n":14715,"o":165.75,"t":"2025-08-21T04:00:00Z","v":514517,"vw":166.710943},{"c":168.21,"h":168.86,"l":167.16,"n":18786,"o":167.39,"t":"2025-08-22T04:00:00Z","v":719985,"vw":168.138483},{"c":165.45,"h":166.85,"l":165.18,"n":15399,"o":166.43,"t":"2025-08-25T04:00:00Z","v":638047,"vw":165.561005},{"c":166.01,"h":166.46,"l":164.53,"n":20993,"o":165.35,"t":"2025-08-26T04:00:00Z","v":2010968,"vw":165.950293},{"c":166.25,"h":166.64,"l":165.345,"n":16753,"o":166.01,"t":"2025-08-27T04:00:00Z","v":927883,"vw":166.133551},{"c":165.43,"h":166.02,"l":165.1,"n":12873,"o":166.02,"t":"2025-08-28T04:00:00Z","v":650719,"vw":165.435202},{"c":166.13,"h":166.715,"l":164.91,"n":14152,"o":165.32,"t":"2025-08-29T04:00:00Z","v":724190,"vw":166.194793},{"c":165.46,"h":166.75,"l":165.36,"n":19904,"o":165.74,"t":"2025-09-02T04:00:00Z","v":963979,"vw":165.610513},{"c":165.22,"h":165.76,"l":164.31,"n":15444,"o":165.24,"t":"2025-09-03T04:00:00Z","v":655315,"vw":165.181091},{"c":164.79,"h":166.465,"l":162.99,"n":18370,"o":165.98,"t":"2025-09-04T04:00:00Z","v":980871,"vw":164.608103},{"c":166.48,"h":166.57,"l":164.8317,"n":16516,"o":165.21,"t":"2025-09-05T04:00:00Z","v":847654,"vw":165.869312},{"c":163.87,"h":166.55,"l":163.34,"n":21448,"o":166.48,"t":"2025-09-08T04:00:00Z","v":1030548,"vw":164.334182},{"c":164.07,"h":164.92,"l":162.51,"n":16933,"o":162.9,"t":"2025-09-09T04:00:00Z","v":659352,"vw":164.122127},{"c":163.91,"h":164.9455,"l":163.615,"n":17619,"o":164.59,"t":"2025-09-10T04:00:00Z","v":703724,"vw":164.02251},{"c":166.39,"h":166.55,"l":162.71,"n":16893,"o":163.65,"t":"2025-09-11T04:00:00Z","v":691189,"vw":165.821626},{"c":166.54,"h":167.14,"l":165.97,"n":11713,"o":166.57,"t":"2025-09-12T04:00:00Z","v":414826,"vw":166.54823},{"c":165.81,"h":166.6,"l":165.69,"n":15937,"o":166.6,"t":"2025-09-15T04:00:00Z","v":680353,"vw":165.968617},{"c":163.21,"h":165.75,"l":162.9,"n":26790,"o":164.61,"t":"2025-09-16T04:00:00Z","v":1182279,"vw":163.581849},{"c":163.45,"h":164.87,"l":162.53,"n":23863,"o":163.57,"t":"2025-09-17T04:00:00Z","v":1052372,"vw":163.529771},{"c":162.44,"h":163.115,"l":160.1,"n":20609,"o":161.13,"t":"2025-09-18T04:00:00Z","v":1004334,"vw":162.176766},{"c":162.93,"h":163.94,"l":161.4511,"n":17786,"o":162.78,"t":"2025-09-19T04:00:00Z","v":1605660,"vw":162.909638},{"c":162.96,"h":163.6,"l":162.2,"n":21007,"o":162.72,"t":"2025-09-22T04:00:00Z","v":778089,"vw":163.002431},{"c":166.34,"h":166.49,"l":162.7,"n":19356,"o":162.71,"t":"2025-09-23T04:00:00Z","v":822261,"vw":165.807068},{"c":166.77,"h":167.24,"l":166.08,"n":14976,"o":166.34,"t":"2025-09-24T04:00:00Z","v":621505,"vw":166.755018},{"c":166.46,"h":168.86,"l":166,"n":16042,"o":166.92,"t":"2025-09-25T04:00:00Z","v":758678,"vw":166.635724},{"c":168.45,"h":169.96,"l":167.04,"n":17078,"o":167.68,"t":"2025-09-26T04:00:00Z","v":687288,"vw":168.447206},{"c":169.55,"h":169.695,"l":167.38,"n":17779,"o":168.9,"t":"2025-09-29T04:00:00Z","v":753186,"vw":169.107891},{"c":170.75,"h":171.2,"l":169.365,"n":18803,"o":169.72,"t":"2025-09-30T04:00:00Z","v":866828,"vw":170.692379},{"c":169.38,"h":171.16,"l":169.09,"n":16886,"o":171.16,"t":"2025-10-01T04:00:00Z","v":851401,"vw":169.620044},{"c":168.85,"h":169.1199,"l":167.62,"n":15491,"o":168.72,"t":"2025-10-02T04:00:00Z","v":578704,"vw":168.70705},{"c":170.19,"h":170.99,"l":168.9,"n":14526,"o":168.9,"t":"2025-10-03T04:00:00Z","v":607158,"vw":170.180642},{"c":173.32,"h":173.55,"l":170.19,"n":16007,"o":170.64,"t":"2025-10-06T04:00:00Z","v":844123,"vw":172.905359},{"c":174.91,"h":175.49,"l":173.5401,"n":18021,"o":174.39,"t":"2025-10-07T04:00:00Z","v":643523,"vw":174.62269},{"c":175.75,"h":176.105,"l":173.2162,"n":14867,"o":175.57,"t":"2025-10-08T04:00:00Z","v":740398,"vw":175.407865},{"c":174.93,"h":177.0128,"l":174.72,"n":14798,"o":176.61,"t":"2025-10-09T04:00:00Z","v":501038,"vw":175.409158},{"c":176.48,"h":177.83,"l":175.285,"n":21081,"o":175.91,"t":"2025-10-10T04:00:00Z","v":639834,"vw":176.706971},{"c":175.54,"h":176.92,"l":174.13,"n":14894,"o":175.75,"t":"2025-10-13T04:00:00Z","v":475426,"vw":175.853736},{"c":177.65,"h":177.95,"l":175.405,"n":16254,"o":176.21,"t":"2025-10-14T04:00:00Z","v":610527,"vw":177.368361},{"c":179.19,"h":179.7,"l":177.65,"n":17566,"o":177.82,"t":"2025-10-15T04:00:00Z","v":578259,"vw":179.091858},{"c":176.37,"h":179.6001,"l":176.15,"n":23009,"o":178.63,"t":"2025-10-16T04:00:00Z","v":1062271,"vw":177.403925},{"c":176.41,"h":177.23,"l":175.02,"n":18665,"o":176.87,"t":"2025-10-17T04:00:00Z","v":1075045,"vw":176.214933},{"c":177.74,"h":178.065,"l":175.31,"n":15745,"o":177.57,"t":"2025-10-20T04:00:00Z","v":654540,"vw":177.454366},{"c":177.04,"h":178.49,"l":176.44,"n":14141,"o":178.21,"t":"2025-10-21T04:00:00Z","v":692274,"vw":177.13764},{"c":177.1,"h":177.92,"l":176.14,"n":15878,"o":177.7,"t":"2025-10-22T04:00:00Z","v":729937,"vw":177.162706},{"c":175.75,"h":178,"l":174.98,"n":18212,"o":178,"t":"2025-10-23T04:00:00Z","v":765477,"vw":175.864246},{"c":175.93,"h":176.67,"l":175.19,"n":16442,"o":176.23,"t":"2025-10-24T04:00:00Z","v":627246,"vw":175.883083},{"c":176.35,"h":176.35,"l":174.44,"n":18027,"o":175.84,"t":"2025-10-27T04:00:00Z","v":635596,"vw":175.961297},{"c":174.49,"h":176.46,"l":174.2764,"n":18611,"o":175.9,"t":"2025-10-28T04:00:00Z","v":713792,"vw":174.756954},{"c":171.66,"h":174.4,"l":171.435,"n":21534,"o":173.82,"t":"2025-10-29T04:00:00Z","v":816260,"vw":172.186095},{"c":173.35,"h":174.125,"l":172.26,"n":20396,"o":172.41,"t":"2025-10-30T04:00:00Z","v":660319,"vw":173.257004},{"c":171.72,"h":173.62,"l":171.38,"n":26399,"o":172.95,"t":"2025-10-31T04:00:00Z","v":1906626,"vw":171.908359},{"c":172.7,"h":173.23,"l":169.31,"n":23504,"o":170.98,"t":"2025-11-03T05:00:00Z","v":766568,"vw":172.241487},{"c":173.95,"h":174.11,"l":171.815,"n":22648,"o":173.51,"t":"2025-11-04T05:00:00Z","v":834551,"vw":173.658583},{"c":172.59,"h":174.335,"l":171.695,"n":25300,"o":173.55,"t":"2025-11-05T05:00:00Z","v":1028344,"vw":172.533546},{"c":175.48,"h":180.65,"l":175.22,"n":40029,"o":177.145,"t":"2025-11-06T05:00:00Z","v":1741696,"vw":176.945824},{"c":176.91,"h":177.87,"l":175.29,"n":27884,"o":176.43,"t":"2025-11-07T05:00:00Z","v":1343595,"vw":176.7255},{"c":177.76,"h":178.02,"l":175.8,"n":20048,"o":175.92,"t":"2025-11-10T05:00:00Z","v":885811,"vw":177.533547},{"c":178.66,"h":178.84,"l":177.39,"n":16911,"o":178.26,"t":"2025-11-11T05:00:00Z","v":669095,"vw":178.500664},{"c":177.83,"h":179.2,"l":177.5,"n":19241,"o":178.39,"t":"2025-11-12T05:00:00Z","v":939195,"vw":177.887926},{"c":177.97,"h":180.325,"l":177.74,"n":26088,"o":178.22,"t":"2025-11-13T05:00:00Z","v":1210338,"vw":178.540887},{"c":175.12,"h":179.26,"l":174.89,"n":29047,"o":177.97,"t":"2025-11-14T05:00:00Z","v":1321807,"vw":175.694089},{"c":175.68,"h":177.02,"l":174.8,"n":26323,"o":175.95,"t":"2025-11-17T05:00:00Z","v":1430088,"vw":175.746792},{"c":175.22,"h":177.05,"l":174.96,"n":23753,"o":175.95,"t":"2025-11-18T05:00:00Z","v":926166,"vw":175.497736},{"c":173.92,"h":175.655,"l":173.56,"n":21931,"o":175.02,"t":"2025-11-19T05:00:00Z","v":993339,"vw":174.317652},{"c":174.77,"h":176,"l":174.02,"n":23148,"o":174.51,"t":"2025-11-20T05:00:00Z","v":975720,"vw":174.823669},{"c":175.16,"h":176.11,"l":174.3,"n":30886,"o":175.3,"t":"2025-11-21T05:00:00Z","v":1894706,"vw":175.223813},{"c":174.56,"h":175.37,"l":173.34,"n":33800,"o":174,"t":"2025-11-24T05:00:00Z","v":4679912,"vw":174.516111},{"c":173.34,"h":175.63,"l":172.64,"n":21706,"o":174.89,"t":"2025-11-25T05:00:00Z","v":991000,"vw":173.495389},{"c":175.74,"h":176.02,"l":173.205,"n":18817,"o":173.31,"t":"2025-11-26T05:00:00Z","v":715186,"vw":175.03174},{"c":176.37,"h":176.992,"l":175.61,"n":8743,"o":176.22,"t":"2025-11-28T05:00:00Z","v":336511,"vw":176.301244},{"c":171.72,"h":176.22,"l":171.56,"n":19902,"o":175.61,"t":"2025-12-01T05:00:00Z","v":958665,"vw":172.504691},{"c":170.08,"h":172.53,"l":169.64,"n":18946,"o":172.53,"t":"2025-12-02T05:00:00Z","v":865541,"vw":170.323039},{"c":171.15,"h":172.2899,"l":170.18,"n":21026,"o":170.91,"t":"2025-12-03T05:00:00Z","v":968338,"vw":171.141826},{"c":170.95,"h":172.11,"l":170.4,"n":19473,"o":170.4,"t":"2025-12-04T05:00:00Z","v":1222544,"vw":171.101279},{"c":171.29,"h":172.13,"l":170.28,"n":18821,"o":170.28,"t":"2025-12-05T05:00:00Z","v":939141,"vw":171.322818},{"c":167.07,"h":171.155,"l":166.75,"n":23512,"o":170.83,"t":"2025-12-08T05:00:00Z","v":1066599,"vw":168.163606},{"c":166.28,"h":169.08,"l":165.89,"n":20926,"o":168.24,"t":"2025-12-09T05:00:00Z","v":972536,"vw":166.625368},{"c":166.8,"h":167.73,"l":165.987,"n":21531,"o":166.16,"t":"2025-12-10T05:00:00Z","v":1051257,"vw":166.816078},{"c":167.09,"h":170.1,"l":166.4,"n":22354,"o":167.37,"t":"2025-12-11T05:00:00Z","v":916804,"vw":167.654308},{"c":168.37,"h":169.64,"l":167.07,"n":21097,"o":167.34,"t":"2025-12-12T05:00:00Z","v":983945,"vw":168.568052},{"c":170.75,"h":171.42,"l":167.905,"n":26731,"o":168.75,"t":"2025-12-15T05:00:00Z","v":1819145,"vw":170.517545},{"c":168,"h":170.43,"l":167.89,"n":26644,"o":168.67,"t":"2025-12-16T05:00:00Z","v":1570004,"vw":168.420023},{"c":169.17,"h":170.78,"l":167.43,"n":24027,"o":167.95,"t":"2025-12-17T05:00:00Z","v":1192382,"vw":169.32882},{"c":169.42,"h":170.44,"l":168.71,"n":19164,"o":168.71,"t":"2025-12-18T05:00:00Z","v":1024978,"vw":169.38453},{"c":166.7,"h":169.415,"l":166.595,"n":18140,"o":169.19,"t":"2025-12-19T05:00:00Z","v":1628234,"vw":167.779957},{"c":167.34,"h":167.45,"l":165.37,"n":17049,"o":166.7,"t":"2025-12-22T05:00:00Z","v":910771,"vw":167.155386},{"c":167.99,"h":168.675,"l":166.99,"n":16901,"o":167.42,"t":"2025-12-23T05:00:00Z","v":983932,"vw":168.002041},{"c":168.4,"h":169.21,"l":167.72,"n":9078,"o":168.44,"t":"2025-12-24T05:00:00Z","v":438564,"vw":168.270915},{"c":168.13,"h":168.78,"l":167.3,"n":11480,"o":168.34,"t":"2025-12-26T05:00:00Z","v":345909,"vw":168.017396},{"c":168.78,"h":169.6,"l":168.47,"n":13263,"o":168.93,"t":"2025-12-29T05:00:00Z","v":526625,"vw":168.872703},{"c":168.58,"h":169.265,"l":168.25,"n":12225,"o":168.91,"t":"2025-12-30T05:00:00Z","v":472929,"vw":168.692595},{"c":167.63,"h":169.005,"l":167.47,"n":11245,"o":168.58,"t":"2025-12-31T05:00:00Z","v":469144,"vw":167.713314},{"c":169.36,"h":170.11,"l":166.34,"n":17688,"o":167.15,"t":"2026-01-02T05:00:00Z","v":656476,"vw":169.024397},{"c":166.88,"h":169.17,"l":164.5001,"n":20236,"o":168.5,"t":"2026-01-05T05:00:00Z","v":971008,"vw":166.517782},{"c":167.54,"h":168.165,"l":166.485,"n":21045,"o":167.21,"t":"2026-01-06T05:00:00Z","v":899304,"vw":167.370773},{"c":166.15,"h":168.61,"l":165.515,"n":17068,"o":168.15,"t":"2026-01-07T05:00:00Z","v":719107,"vw":166.253858},{"c":167.1,"h":168.3,"l":165.73,"n":20134,"o":166.01,"t":"2026-01-08T05:00:00Z","v":950703,"vw":167.194922},{"c":166.78,"h":168.62,"l":166.39,"n":16212,"o":167.2,"t":"2026-01-09T05:00:00Z","v":713054,"vw":166.987102},{"c":167.61,"h":168.66,"l":166.735,"n":17535,"o":166.93,"t":"2026-01-12T05:00:00Z","v":935223,"vw":167.416925},{"c":168.41,"h":168.94,"l":166.7,"n":19084,"o":167.63,"t":"2026-01-13T05:00:00Z","v":1154752,"vw":168.126511},{"c":168.72,"h":170.13,"l":168.18,"n":24857,"o":168.58,"t":"2026-01-14T05:00:00Z","v":1450111,"vw":168.764081},{"c":170.28,"h":170.49,"l":168.52,"n":17870,"o":169.34,"t":"2026-01-15T05:00:00Z","v":795929,"vw":169.861726},{"c":170.47,"h":170.67,"l":169.13,"n":21965,"o":169.37,"t":"2026-01-16T05:00:00Z","v":1372932,"vw":170.240941},{"c":168,"h":172.09,"l":167.99,"n":28887,"o":170.73,"t":"2026-01-20T05:00:00Z","v":1648463,"vw":169.624964},{"c":168.37,"h":169.835,"l":166.68,"n":37019,"o":169.7,"t":"2026-01-21T05:00:00Z","v":2305090,"vw":168.232301},{"c":165.4,"h":169.31,"l":163.77,"n":34609,"o":169.31,"t":"2026-01-22T05:00:00Z","v":2000633,"vw":165.341613},{"c":165.34,"h":165.53,"l":163.57,"n":38730,"o":165.26,"t":"2026-01-23T05:00:00Z","v":2542710,"vw":164.645968},{"c":168.5,"h":169.025,"l":166.25,"n":35685,"o":166.61,"t":"2026-01-26T05:00:00Z","v":2474916,"vw":168.334127},{"c":169.03,"h":169.03,"l":167.39,"n":33273,"o":168.24,"t":"2026-01-27T05:00:00Z","v":2044747,"vw":168.441887},{"c":166,"h":169.395,"l":165.98,"n":27475,"o":169,"t":"2026-01-28T05:00:00Z","v":1966464,"vw":166.711164},{"c":166,"h":168.82,"l":165.94,"n":31001,"o":166.93,"t":"2026-01-29T05:00:00Z","v":2091425,"vw":166.654737},{"c":166.34,"h":167.21,"l":164.4033,"n":33003,"o":165.59,"t":"2026-01-30T05:00:00Z","v":3291716,"vw":165.753287},{"c":166.52,"h":167.285,"l":164.5,"n":31103,"o":166.33,"t":"2026-02-02T05:00:00Z","v":1673768,"vw":166.287099},{"c":168.81,"h":169.99,"l":166.13,"n":36104,"o":166.13,"t":"2026-02-03T05:00:00Z","v":2334072,"vw":168.865498},{"c":171.83,"h":174.57,"l":168.67,"n":37007,"o":171.12,"t":"2026-02-04T05:00:00Z","v":1821629,"vw":172.307957},{"c":171.5,"h":173.61,"l":170.2123,"n":29026,"o":173.61,"t":"2026-02-05T05:00:00Z","v":1624733,"vw":171.58295},{"c":171.38,"h":174.57,"l":170.78,"n":21700,"o":172.66,"t":"2026-02-06T05:00:00Z","v":962209,"vw":171.544313},{"c":171.46,"h":171.72,"l":169.815,"n":21810,"o":171.28,"t":"2026-02-09T05:00:00Z","v":1271648,"vw":171.142262},{"c":174.17,"h":174.498,"l":171.14,"n":20426,"o":171.85,"t":"2026-02-10T05:00:00Z","v":1125589,"vw":173.720914},{"c":175.97,"h":176.365,"l":173.77,"n":25300,"o":174.15,"t":"2026-02-11T05:00:00Z","v":1296660,"vw":175.581339},{"c":177.77,"h":179.89,"l":176.5301,"n":25361,"o":176.68,"t":"2026-02-12T05:00:00Z","v":2037948,"vw":178.204191},{"c":179.25,"h":179.94,"l":176.6114,"n":22609,"o":177.52,"t":"2026-02-13T05:00:00Z","v":1184031,"vw":179.084205},{"c":180.24,"h":181.01,"l":179.26,"n":20987,"o":180.09,"t":"2026-02-17T05:00:00Z","v":912434,"vw":180.304694},{"c":178.12,"h":180.39,"l":177.63,"n":18172,"o":179.95,"t":"2026-02-18T05:00:00Z","v":1584124,"vw":178.288613},{"c":178.97,"h":180.12,"l":178.25,"n":17052,"o":179.15,"t":"2026-02-19T05:00:00Z","v":929242,"vw":178.922435},{"c":180.97,"h":181.08,"l":178.3,"n":18714,"o":180.26,"t":"2026-02-20T05:00:00Z","v":1037458,"vw":180.429461},{"c":181.72,"h":182.685,"l":180.19,"n":18426,"o":180.19,"t":"2026-02-23T05:00:00Z","v":824125,"vw":181.281264},{"c":182.02,"h":182.389,"l":180.41,"n":20182,"o":181.78,"t":"2026-02-24T05:00:00Z","v":720756,"vw":181.790318},{"c":182.06,"h":182.48,"l":180.09,"n":18232,"o":181.89,"t":"2026-02-25T05:00:00Z","v":814772,"vw":181.807514},{"c":183.63,"h":183.9099,"l":181.97,"n":18565,"o":182.34,"t":"2026-02-26T05:00:00Z","v":931617,"vw":183.380275},{"c":186.79,"h":187.82,"l":182.8801,"n":24999,"o":184.36,"t":"2026-02-27T05:00:00Z","v":2836944,"vw":186.562147},{"c":187.07,"h":187.98,"l":185.25,"n":20205,"o":186.79,"t":"2026-03-02T05:00:00Z","v":1054209,"vw":186.807219},{"c":186,"h":186.46,"l":182.645,"n":25661,"o":184.85,"t":"2026-03-03T05:00:00Z","v":1659314,"vw":185.261248},{"c":186.77,"h":186.89,"l":183.85,"n":20609,"o":185.89,"t":"2026-03-04T05:00:00Z","v":1456960,"vw":186.304694},{"c":185.38,"h":186.51,"l":184,"n":24652,"o":185.11,"t":"2026-03-05T05:00:00Z","v":1263515,"vw":185.274952},{"c":185.04,"h":186.225,"l":183.225,"n":22628,"o":184.44,"t":"2026-03-06T05:00:00Z","v":1058117,"vw":185.055723},{"c":185.24,"h":185.895,"l":182.9067,"n":27704,"o":183.12,"t":"2026-03-09T04:00:00Z","v":1601559,"vw":184.757306},{"c":183.44,"h":186.3,"l":183.07,"n":20963,"o":184.2,"t":"2026-03-10T04:00:00Z","v":1223426,"vw":184.019686},{"c":184.3,"h":184.84,"l":182.19,"n":19209,"o":184.52,"t":"2026-03-11T04:00:00Z","v":842647,"vw":184.261068},{"c":186.79,"h":188.8,"l":183.79,"n":21118,"o":184.83,"t":"2026-03-12T04:00:00Z","v":930854,"vw":187.066066},{"c":188.58,"h":189.3199,"l":186.845,"n":20366,"o":188.62,"t":"2026-03-13T04:00:00Z","v":765311,"vw":188.600878},{"c":187.82,"h":190.13,"l":187.07,"n":21655,"o":190.13,"t":"2026-03-16T04:00:00Z","v":899399,"vw":188.02233},{"c":186.98,"h":189.07,"l":186.52,"n":17204,"o":189.07,"t":"2026-03-17T04:00:00Z","v":691731,"vw":187.11855},{"c":185.25,"h":186.445,"l":185.1,"n":19670,"o":185.86,"t":"2026-03-18T04:00:00Z","v":2134013,"vw":185.425137},{"c":184.9,"h":186.205,"l":183.42,"n":24138,"o":185.13,"t":"2026-03-19T04:00:00Z","v":1082192,"vw":184.838465},{"c":180.49,"h":185.42,"l":180.43,"n":30118,"o":184.95,"t":"2026-03-20T04:00:00Z","v":3329024,"vw":181.409409},{"c":181.03,"h":182.29,"l":180.52,"n":22747,"o":181.31,"t":"2026-03-23T04:00:00Z","v":1034903,"vw":181.185756},{"c":181.57,"h":183.63,"l":179.32,"n":19028,"o":180.21,"t":"2026-03-24T04:00:00Z","v":766755,"vw":181.967393},{"c":181.55,"h":183.42,"l":181.41,"n":17697,"o":182.48,"t":"2026-03-25T04:00:00Z","v":770596,"vw":182.01071},{"c":183.18,"h":183.26,"l":180.85,"n":15105,"o":181.21,"t":"2026-03-26T04:00:00Z","v":694857,"vw":183.014953},{"c":183.19,"h":184.45,"l":182.75,"n":16830,"o":183.44,"t":"2026-03-27T04:00:00Z","v":636507,"vw":183.327101},{"c":185.02,"h":186.22,"l":184.05,"n":17076,"o":184.85,"t":"2026-03-30T04:00:00Z","v":839112,"vw":185.091595},{"c":184.72,"h":186.065,"l":182.5001,"n":18747,"o":185.87,"t":"2026-03-31T04:00:00Z","v":886955,"vw":184.30343},{"c":185.49,"h":186.589,"l":183.5816,"n":17192,"o":183.6,"t":"2026-04-01T04:00:00Z","v":811524,"vw":185.48426},{"c":188.97,"h":189.11,"l":185.31,"n":15418,"o":186.21,"t":"2026-04-02T04:00:00Z","v":664949,"vw":188.546546},{"c":187.81,"h":190,"l":187.56,"n":13929,"o":188.81,"t":"2026-04-06T04:00:00Z","v":614435,"vw":188.170311},{"c":188.7,"h":190.05,"l":187.57,"n":14890,"o":187.81,"t":"2026-04-07T04:00:00Z","v":816827,"vw":188.87154},{"c":189.66,"h":190.03,"l":186.02,"n":19702,"o":186.7,"t":"2026-04-08T04:00:00Z","v":1043721,"vw":189.35372},{"c":192.29,"h":192.5099,"l":189.215,"n":16229,"o":189.46,"t":"2026-04-09T04:00:00Z","v":932843,"vw":192.11628},{"c":190.36,"h":192.31,"l":190.31,"n":15330,"o":192.29,"t":"2026-04-10T04:00:00Z","v":910363,"vw":190.633842},{"c":187.75,"h":190.26,"l":186.48,"n":15608,"o":190.26,"t":"2026-04-13T04:00:00Z","v":874932,"vw":187.714026},{"c":188.16,"h":188.33,"l":185.28,"n":14539,"o":187.04,"t":"2026-04-14T04:00:00Z","v":497635,"vw":187.848804},{"c":186.26,"h":187.5,"l":185.36,"n":14766,"o":187.5,"t":"2026-04-15T04:00:00Z","v":578512,"vw":186.274174},{"c":187.98,"h":188.305,"l":185.745,"n":23334,"o":185.94,"t":"2026-04-16T04:00:00Z","v":1096010,"vw":187.444265},{"c":186.54,"h":187.34,"l":183.7701,"n":17373,"o":187.34,"t":"2026-04-17T04:00:00Z","v":841516,"vw":186.169306},{"c":186.23,"h":187.71,"l":186,"n":13377,"o":186.09,"t":"2026-04-20T04:00:00Z","v":514728,"vw":186.570644},{"c":182.93,"h":187.35,"l":182.68,"n":14914,"o":187.35,"t":"2026-04-21T04:00:00Z","v":608379,"vw":183.516594},{"c":182.49,"h":184.65,"l":181.32,"n":16818,"o":183.96,"t":"2026-04-22T04:00:00Z","v":846249,"vw":182.483356},{"c":187.81,"h":188.54,"l":182.47,"n":17775,"o":183.65,"t":"2026-04-23T04:00:00Z","v":735698,"vw":186.9198},{"c":185.45,"h":187.41,"l":185.11,"n":15226,"o":187.41,"t":"2026-04-24T04:00:00Z","v":617522,"vw":185.699794},{"c":185.62,"h":187.5,"l":185.555,"n":14770,"o":186.49,"t":"2026-04-27T04:00:00Z","v":845392,"vw":185.913911},{"c":187.13,"h":187.82,"l":185.705,"n":14820,"o":187.82,"t":"2026-04-28T04:00:00Z","v":457728,"vw":186.811061},{"c":185.71,"h":187.22,"l":185.57,"n":16447,"o":186.52,"t":"2026-04-29T04:00:00Z","v":696887,"vw":186.037994},{"c":189.98,"h":190.1,"l":185.92,"n":20531,"o":186.09,"t":"2026-04-30T04:00:00Z","v":1172439,"vw":189.556656},{"c":188.54,"h":191.485,"l":187.99,"n":17628,"o":188.57,"t":"2026-05-01T04:00:00Z","v":676511,"vw":189.0022},{"c":187.77,"h":189.69,"l":186.67,"n":17955,"o":187.23,"t":"2026-05-04T04:00:00Z","v":748323,"vw":187.827468},{"c":187.25,"h":188.895,"l":185.57,"n":20659,"o":186.5,"t":"2026-05-05T04:00:00Z","v":861155,"vw":187.434511},{"c":184.76,"h":188.98,"l":183.7,"n":24401,"o":188.98,"t":"2026-05-06T04:00:00Z","v":907183,"vw":184.731045},{"c":181.86,"h":190.186,"l":180.68,"n":34685,"o":186.86,"t":"2026-05-07T04:00:00Z","v":1869068,"vw":182.34169},{"c":180.87,"h":184.825,"l":180.85,"n":19882,"o":183.49,"t":"2026-05-08T04:00:00Z","v":1136916,"vw":181.461681},{"c":182.13,"h":183.14,"l":180.61,"n":18926,"o":182.45,"t":"2026-05-11T04:00:00Z","v":796631,"vw":181.907844},{"c":181.94,"h":183.43,"l":180.905,"n":19684,"o":182.74,"t":"2026-05-12T04:00:00Z","v":904117,"vw":182.178942},{"c":179.95,"h":181.08,"l":178.03,"n":22919,"o":181.08,"t":"2026-05-13T04:00:00Z","v":1379580,"vw":179.781484},{"c":180.87,"h":181.365,"l":179.65,"n":20711,"o":180.28,"t":"2026-05-14T04:00:00Z","v":1623102,"vw":180.618124},{"c":176.48,"h":181.22,"l":176.29,"n":24546,"o":180.88,"t":"2026-05-15T04:00:00Z","v":1616920,"vw":177.18937},{"c":178.52,"h":179.81,"l":176.9901,"n":31648,"o":177.73,"t":"2026-05-18T04:00:00Z","v":1764820,"vw":178.203869},{"c":177.73,"h":180.56,"l":177.57,"n":34310,"o":178.64,"t":"2026-05-19T04:00:00Z","v":2326240,"vw":178.311579},{"c":176,"h":179.0169,"l":175.86,"n":32125,"o":178.2,"t":"2026-05-20T04:00:00Z","v":2010249,"vw":176.550611},{"c":177.46,"h":177.47,"l":175.23,"n":32838,"o":176.22,"t":"2026-05-21T04:00:00Z","v":1615446,"vw":176.67287},{"c":177.81,"h":178.48,"l":176.31,"n":29811,"o":178.18,"t":"2026-05-22T04:00:00Z","v":1472584,"vw":177.635511},{"c":177.72,"h":178.85,"l":176.12,"n":30317,"o":176.98,"t":"2026-05-26T04:00:00Z","v":1477706,"vw":177.86675},{"c":176.24,"h":177.86,"l":175.15,"n":24184,"o":176.78,"t":"2026-05-27T04:00:00Z","v":997070,"vw":176.215316},{"c":173.03,"h":176.465,"l":172.04,"n":33917,"o":174.83,"t":"2026-05-28T04:00:00Z","v":1565834,"vw":173.509601},{"c":169.13,"h":172.94,"l":168.12,"n":36711,"o":172.44,"t":"2026-05-29T04:00:00Z","v":6473810,"vw":169.304096},{"c":167.15,"h":169.06,"l":167.11,"n":37271,"o":168.1,"t":"2026-06-01T04:00:00Z","v":1993056,"vw":167.718254},{"c":168.75,"h":168.91,"l":166.47,"n":31373,"o":168.13,"t":"2026-06-02T04:00:00Z","v":1783334,"vw":168.278945},{"c":168.3,"h":171.27,"l":168.24,"n":34651,"o":169.32,"t":"2026-06-03T04:00:00Z","v":2125220,"vw":168.950761},{"c":167.96,"h":170.13,"l":166.3301,"n":28626,"o":169.78,"t":"2026-06-04T04:00:00Z","v":1701293,"vw":167.87465},{"c":170.24,"h":171.95,"l":168.445,"n":32562,"o":168.94,"t":"2026-06-05T04:00:00Z","v":1467826,"vw":170.596741},{"c":167.89,"h":170.0399,"l":167.11,"n":28086,"o":169.965,"t":"2026-06-08T04:00:00Z","v":2244174,"vw":167.982819},{"c":167.62,"h":168.92,"l":166.69,"n":28566,"o":168.29,"t":"2026-06-09T04:00:00Z","v":1793804,"vw":167.632919},{"c":169.27,"h":169.94,"l":167.775,"n":31294,"o":168.95,"t":"2026-06-10T04:00:00Z","v":1776857,"vw":169.135907},{"c":168.23,"h":170.585,"l":167.74,"n":28031,"o":170.26,"t":"2026-06-11T04:00:00Z","v":1632781,"vw":168.928373},{"c":169.96,"h":169.992,"l":167.77,"n":29049,"o":168.22,"t":"2026-06-12T04:00:00Z","v":1540997,"vw":169.278871},{"c":169.6,"h":170.85,"l":168.4,"n":23625,"o":168.82,"t":"2026-06-15T04:00:00Z","v":1577392,"vw":169.662964},{"c":169.63,"h":171.28,"l":168.93,"n":21509,"o":170.19,"t":"2026-06-16T04:00:00Z","v":1028156,"vw":169.661464},{"c":169.64,"h":170.045,"l":168.22,"n":27717,"o":168.62,"t":"2026-06-17T04:00:00Z","v":1480241,"vw":169.33531},{"c":170.11,"h":171.205,"l":169.04,"n":23739,"o":169.64,"t":"2026-06-18T04:00:00Z","v":2228063,"vw":170.013498},{"c":169.59,"h":170.79,"l":168.9,"n":20431,"o":169.23,"t":"2026-06-22T04:00:00Z","v":1272017,"vw":169.613175},{"c":171.09,"h":172.77,"l":169.95,"n":21675,"o":170.89,"t":"2026-06-23T04:00:00Z","v":1101686,"vw":171.395743},{"c":172.59,"h":173.7,"l":171.63,"n":21312,"o":173.53,"t":"2026-06-24T04:00:00Z","v":1343611,"vw":172.612907},{"c":173.67,"h":175.265,"l":173,"n":20807,"o":173,"t":"2026-06-25T04:00:00Z","v":1257171,"vw":173.919638},{"c":175.17,"h":175.19,"l":171.7,"n":28721,"o":171.7,"t":"2026-06-26T04:00:00Z","v":2030814,"vw":174.601102},{"c":174.84,"h":175.42,"l":173.82,"n":27143,"o":174.28,"t":"2026-06-29T04:00:00Z","v":1466113,"vw":174.617745},{"c":172.27,"h":174.22,"l":172.18,"n":22942,"o":173.39,"t":"2026-06-30T04:00:00Z","v":1388350,"vw":172.722802},{"c":173.03,"h":173.845,"l":172,"n":25277,"o":172.11,"t":"2026-07-01T04:00:00Z","v":1143109,"vw":173.060093},{"c":176.87,"h":176.88,"l":173.06,"n":20732,"o":174.29,"t":"2026-07-02T04:00:00Z","v":898952,"vw":176.359029},{"c":173.83,"h":176.79,"l":173.49,"n":22432,"o":176.79,"t":"2026-07-06T04:00:00Z","v":1140187,"vw":174.030093},{"c":177.58,"h":179.79,"l":174.9781,"n":23210,"o":175.7,"t":"2026-07-07T04:00:00Z","v":1481488,"vw":178.161488},{"c":177.09,"h":179.13,"l":176.18,"n":21716,"o":178.14,"t":"2026-07-08T04:00:00Z","v":1093064,"vw":177.436902},{"c":174.72,"h":177.44,"l":174.46,"n":21618,"o":177.03,"t":"2026-07-09T04:00:00Z","v":1379305,"vw":175.132675},{"c":176.2,"h":176.6,"l":174.56,"n":15883,"o":174.56,"t":"2026-07-10T04:00:00Z","v":527456,"vw":176.030528},{"c":179.5,"h":179.96,"l":176.935,"n":18122,"o":177.35,"t":"2026-07-13T04:00:00Z","v":918906,"vw":179.368284},{"c":178.45,"h":180.85,"l":178.07,"n":22524,"o":179.47,"t":"2026-07-14T04:00:00Z","v":1021699,"vw":178.749391},{"c":174.98,"h":178.22,"l":174.65,"n":23985,"o":177.65,"t":"2026-07-15T04:00:00Z","v":1302052,"vw":175.924952},{"c":178.04,"h":178.205,"l":175.19,"n":23967,"o":175.2,"t":"2026-07-16T04:00:00Z","v":1254360,"vw":177.261041},{"c":177.68,"h":181.47,"l":176.04,"n":23354,"o":176.04,"t":"2026-07-17T04:00:00Z","v":1483382,"vw":177.957571},{"c":177.33,"h":178.65,"l":176.19,"n":20720,"o":177.43,"t":"2026-07-20T04:00:00Z","v":1089454,"vw":177.319166},{"c":175.05,"h":176.89,"l":174.68,"n":18155,"o":176.75,"t":"2026-07-21T04:00:00Z","v":801061,"vw":175.111825},{"c":178.47,"h":178.56,"l":176.19,"n":18117,"o":176.9,"t":"2026-07-22T04:00:00Z","v":791163,"vw":177.968968},{"c":178.04,"h":179.71,"l":177.4,"n":17593,"o":177.4,"t":"2026-07-23T04:00:00Z","v":698123,"vw":178.222239},{"c":179.22,"h":180,"l":178.1,"n":18537,"o":179.09,"t":"2026-07-24T04:00:00Z","v":817582,"vw":179.090564},{"c":178.22,"h":180.79,"l":177.57,"n":19294,"o":180.79,"t":"2026-07-27T04:00:00Z","v":638738,"vw":178.390953},{"c":179.38,"h":182.635,"l":178.965,"n":21287,"o":179.61,"t":"2026-07-28T04:00:00Z","v":984448,"vw":180.611334},{"c":177.67,"h":181.37,"l":177.09,"n":22209,"o":180.49,"t":"2026-07-29T04:00:00Z","v":961586,"vw":178.351875},{"c":174.26,"h":177.42,"l":173.55,"n":21111,"o":176.94,"t":"2026-07-30T04:00:00Z","v":1156935,"vw":174.568539},{"c":172.78,"h":174.9199,"l":172.22,"n":18188,"o":173.3,"t":"2026-07-31T04:00:00Z","v":1045713,"vw":173.157899},{"c":172.89,"h":174.22,"l":171.53,"n":18946,"o":171.96,"t":"2026-08-03T04:00:00Z","v":812727,"vw":172.829567},{"c":172.65,"h":173.71,"l":170,"n":24931,"o":172.6,"t":"2026-08-04T04:00:00Z","v":1348331,"vw":172.492456},{"c":172.2,"h":172.58,"l":170.455,"n":23460,"o":172.18,"t":"2026-08-05T04:00:00Z","v":1279885,"vw":171.935734},{"c":171.98,"h":173.6,"l":170.87,"n":20687,"o":173.35,"t":"2026-08-06T04:00:00Z","v":1127576,"vw":172.024926},{"c":170.19,"h":172.3,"l":169.7,"n":18046,"o":170.96,"t":"2026-08-07T04:00:00Z","v":907764,"vw":170.77086},{"c":167.92,"h":172.27,"l":167.145,"n":20674,"o":172.27,"t":"2026-08-10T04:00:00Z","v":899288,"vw":168.044473},{"c":169.21,"h":169.475,"l":167.24,"n":18647,"o":167.79,"t":"2026-08-11T04:00:00Z","v":909789,"vw":168.964206},{"c":169.59,"h":170.355,"l":168.13,"n":21626,"o":169.06,"t":"2026-08-12T04:00:00Z","v":1270655,"vw":169.491448},{"c":169.96,"h":172.09,"l":169.4,"n":19678,"o":170.3,"t":"2026-08-13T04:00:00Z","v":1316267,"vw":169.987872},{"c":169.92,"h":170.28,"l":169.12,"n":20705,"o":169.5,"t":"2026-08-14T04:00:00Z","v":1285402,"vw":169.849827},{"c":169.9,"h":171.52,"l":168.9,"n":20628,"o":170.47,"t":"2026-08-17T04:00:00Z","v":1548319,"vw":169.895908},{"c":170.51,"h":172.73,"l":170.32,"n":20220,"o":172.07,"t":"2026-08-18T04:00:00Z","v":826034,"vw":170.95788},{"c":171.31,"h":172.17,"l":170.385,"n":19519,"o":171.4,"t":"2026-08-19T04:00:00Z","v":916443,"vw":171.337437},{"c":170.52,"h":173.125,"l":170.37,"n":19425,"o":170.75,"t":"2026-08-20T04:00:00Z","v":1128164,"vw":171.126361},{"c":166.85,"h":172.12,"l":166.85,"n":21390,"o":172.12,"t":"2026-08-21T04:00:00Z","v":1072648,"vw":167.841147},{"c":167.82,"h":167.97,"l":166.03,"n":20867,"o":166.35,"t":"2026-08-24T04:00:00Z","v":796044,"vw":167.441275},{"c":167.56,"h":168.43,"l":167.1,"n":18154,"o":167.94,"t":"2026-08-25T04:00:00Z","v":971518,"vw":167.760062},{"c":169.46,"h":169.63,"l":166.5,"n":17485,"o":167.74,"t":"2026-08-26T04:00:00Z","v":739394,"vw":169.189586},{"c":167.22,"h":168.07,"l":166.41,"n":17188,"o":168.07,"t":"2026-08-27T04:00:00Z","v":825520,"vw":167.139641},{"c":166.65,"h":168.35,"l":166.38,"n":13970,"o":168.35,"t":"2026-08-28T04:00:00Z","v":516960,"vw":166.819225},{"c":166.13,"h":166.755,"l":164.62,"n":16501,"o":165.5,"t":"2026-08-31T04:00:00Z","v":1149266,"vw":166.107894},{"c":167.7,"h":167.75,"l":166.165,"n":18523,"o":167.13,"t":"2026-09-01T04:00:00Z","v":785126,"vw":167.396618},{"c":167.68,"h":168.3551,"l":165.98,"n":20495,"o":167.66,"t":"2026-09-02T04:00:00Z","v":875113,"vw":167.56962},{"c":169.12,"h":169.44,"l":167.42,"n":17018,"o":168.3,"t":"2026-09-03T04:00:00Z","v":688432,"vw":168.948975},{"c":167.56,"h":169.58,"l":167.28,"n":16727,"o":168.4,"t":"2026-09-04T04:00:00Z","v":694311,"vw":167.827808},{"c":168.07,"h":169.06,"l":167.19,"n":19928,"o":167.19,"t":"2026-09-08T04:00:00Z","v":774035,"vw":168.202649},{"c":166.59,"h":168.3,"l":165.89,"n":17433,"o":168.22,"t":"2026-09-09T04:00:00Z","v":667174,"vw":166.629419},{"c":164.81,"h":168.06,"l":164.67,"n":21313,"o":167.56,"t":"2026-09-10T04:00:00Z","v":903017,"vw":165.293018},{"c":163.19,"h":165.87,"l":163.04,"n":20694,"o":165.72,"t":"2026-09-11T04:00:00Z","v":970891,"vw":163.667453},{"c":163.84,"h":165.075,"l":163.14,"n":23071,"o":164.16,"t":"2026-09-14T04:00:00Z","v":987435,"vw":163.913633},{"c":162.04,"h":164.25,"l":161.99,"n":24623,"o":163.81,"t":"2026-09-15T04:00:00Z","v":1108300,"vw":162.596588},{"c":161.96,"h":163.98,"l":161.53,"n":22899,"o":163.2,"t":"2026-09-16T04:00:00Z","v":1180246,"vw":162.508433},{"c":162.03,"h":162.955,"l":161.43,"n":22835,"o":162.42,"t":"2026-09-17T04:00:00Z","v":1421161,"vw":162.223711},{"c":160.3,"h":161.12,"l":159.98,"n":20549,"o":161,"t":"2026-09-18T04:00:00Z","v":2083827,"vw":160.435822},{"c":158.27,"h":160.41,"l":158.15,"n":22244,"o":160.26,"t":"2026-09-21T04:00:00Z","v":1059853,"vw":158.751789},{"c":157.34,"h":158.875,"l":157.26,"n":21555,"o":158.02,"t":"2026-09-22T04:00:00Z","v":999368,"vw":157.914083},{"c":156.24,"h":157.32,"l":155,"n":22978,"o":156.53,"t":"2026-09-23T04:00:00Z","v":1066697,"vw":156.2842},{"c":156.42,"h":157.7,"l":156.01,"n":25647,"o":156.94,"t":"2026-09-24T04:00:00Z","v":1218632,"vw":156.561183},{"c":157.21,"h":157.5,"l":155.39,"n":20602,"o":156.11,"t":"2026-09-25T04:00:00Z","v":1040546,"vw":156.760572},{"c":157.05,"h":157.8,"l":156.34,"n":22150,"o":157.55,"t":"2026-09-28T04:00:00Z","v":1040038,"vw":156.973502},{"c":157.6,"h":157.99,"l":155.635,"n":20603,"o":156.08,"t":"2026-09-29T04:00:00Z","v":921729,"vw":157.41053},{"c":156.44,"h":158.16,"l":156.25,"n":17454,"o":158.13,"t":"2026-09-30T04:00:00Z","v":965755,"vw":156.714884},{"c":156.38,"h":156.855,"l":154.72,"n":23583,"o":156.01,"t":"2026-10-01T04:00:00Z","v":1087111,"vw":156.043048},{"c":157.17,"h":158.62,"l":156.585,"n":20252,"o":157.07,"t":"2026-10-02T04:00:00Z","v":844116,"vw":157.217296},{"c":158.05,"h":158.48,"l":156.09,"n":18839,"o":157.31,"t":"2026-10-05T04:00:00Z","v":857811,"vw":157.96925},{"c":159.74,"h":159.95,"l":157.84,"n":24003,"o":158.91,"t":"2026-10-06T04:00:00Z","v":1046823,"vw":159.335474},{"c":159.21,"h":160.4,"l":158.59,"n":19818,"o":160.01,"t":"2026-10-07T04:00:00Z","v":1533493,"vw":159.389722},{"c":160.66,"h":160.83,"l":158.37,"n":21437,"o":159.53,"t":"2026-10-08T04:00:00Z","v":2138285,"vw":160.408311},{"c":161.66,"h":161.92,"l":159.99,"n":19944,"o":159.99,"t":"2026-10-09T04:00:00Z","v":877892,"vw":161.533396},{"c":162.38,"h":163.205,"l":161.37,"n":16522,"o":161.66,"t":"2026-10-12T04:00:00Z","v":1438220,"vw":162.443233},{"c":163.47,"h":164.27,"l":160.69,"n":17157,"o":163.31,"t":"2026-10-13T04:00:00Z","v":803820,"vw":163.299436},{"c":163.94,"h":165,"l":161.9725,"n":20626,"o":163.41,"t":"2026-10-14T04:00:00Z","v":871548,"vw":163.815061},{"c":163.95,"h":166.06,"l":163.437,"n":20726,"o":166.06,"t":"2026-10-15T04:00:00Z","v":887397,"vw":164.056244},{"c":167.34,"h":167.81,"l":164.49,"n":19817,"o":164.88,"t":"2026-10-16T04:00:00Z","v":956157,"vw":166.798479},{"c":164.74,"h":166.93,"l":164.22,"n":20023,"o":166.88,"t":"2026-10-19T04:00:00Z","v":1033774,"vw":165.110116},{"c":167.13,"h":167.9,"l":164.94,"n":17614,"o":166.29,"t":"2026-10-20T04:00:00Z","v":662949,"vw":167.100212},{"c":166.95,"h":168.13,"l":166.67,"n":20614,"o":167.93,"t":"2026-10-21T04:00:00Z","v":884570,"vw":167.13745},{"c":173.91,"h":174.12,"l":167.825,"n":25720,"o":167.86,"t":"2026-10-22T04:00:00Z","v":1290490,"vw":172.771843}],"volatilityBars":[{"c":159.96,"h":160.41,"l":159.45,"n":249,"o":160.26,"t":"2026-09-21T13:30:00Z","v":14176,"vw":160.181622},{"c":159.98,"h":159.98,"l":159.58,"n":428,"o":159.88,"t":"2026-09-21T13:45:00Z","v":8010,"vw":159.713077},{"c":159.565,"h":160.11,"l":159.13,"n":601,"o":160.11,"t":"2026-09-21T14:00:00Z","v":20156,"vw":159.651248},{"c":159.485,"h":159.7,"l":159.3825,"n":535,"o":159.7,"t":"2026-09-21T14:15:00Z","v":12512,"vw":159.536785},{"c":159.47,"h":159.53,"l":159.135,"n":517,"o":159.52,"t":"2026-09-21T14:30:00Z","v":12983,"vw":159.271227},{"c":159.46,"h":159.69,"l":159.38,"n":487,"o":159.47,"t":"2026-09-21T14:45:00Z","v":10813,"vw":159.559278},{"c":159.64,"h":159.69,"l":159.45,"n":526,"o":159.45,"t":"2026-09-21T15:00:00Z","v":11581,"vw":159.597339},{"c":159.625,"h":159.84,"l":159.625,"n":628,"o":159.7,"t":"2026-09-21T15:15:00Z","v":17364,"vw":159.717289},{"c":159.805,"h":159.83,"l":159.62,"n":707,"o":159.62,"t":"2026-09-21T15:30:00Z","v":15178,"vw":159.744277},{"c":159.56,"h":159.81,"l":159.55,"n":435,"o":159.8,"t":"2026-09-21T15:45:00Z","v":10844,"vw":159.702147},{"c":159.635,"h":159.74,"l":159.5,"n":495,"o":159.52,"t":"2026-09-21T16:00:00Z","v":15263,"vw":159.569223},{"c":159.515,"h":159.68,"l":159.4308,"n":600,"o":159.635,"t":"2026-09-21T16:15:00Z","v":17948,"vw":159.561748},{"c":159.555,"h":159.7225,"l":159.545,"n":415,"o":159.61,"t":"2026-09-21T16:30:00Z","v":14565,"vw":159.620223},{"c":159.785,"h":159.87,"l":159.565,"n":443,"o":159.565,"t":"2026-09-21T16:45:00Z","v":10648,"vw":159.7338},{"c":159.68,"h":159.79,"l":159.58,"n":608,"o":159.79,"t":"2026-09-21T17:00:00Z","v":18933,"vw":159.682865},{"c":159.405,"h":159.745,"l":159.375,"n":673,"o":159.695,"t":"2026-09-21T17:15:00Z","v":22716,"vw":159.548617},{"c":159.235,"h":159.51,"l":159.235,"n":636,"o":159.46,"t":"2026-09-21T17:30:00Z","v":18811,"vw":159.396921},{"c":159.105,"h":159.28,"l":159.04,"n":646,"o":159.28,"t":"2026-09-21T17:45:00Z","v":13316,"vw":159.131504},{"c":159.085,"h":159.225,"l":159.08,"n":726,"o":159.09,"t":"2026-09-21T18:00:00Z","v":16654,"vw":159.14107},{"c":159.15,"h":159.25,"l":158.97,"n":849,"o":159.04,"t":"2026-09-21T18:15:00Z","v":19087,"vw":159.119202},{"c":159.21,"h":159.255,"l":159.12,"n":656,"o":159.15,"t":"2026-09-21T18:30:00Z","v":19274,"vw":159.192716},{"c":159.16,"h":159.26,"l":159.05,"n":743,"o":159.21,"t":"2026-09-21T18:45:00Z","v":20128,"vw":159.156062},{"c":159.09,"h":159.19,"l":159.01,"n":781,"o":159.165,"t":"2026-09-21T19:00:00Z","v":20851,"vw":159.075129},{"c":159.075,"h":159.14,"l":159.0501,"n":1176,"o":159.06,"t":"2026-09-21T19:15:00Z","v":29257,"vw":159.091526},{"c":158.975,"h":159.075,"l":158.88,"n":1567,"o":159.075,"t":"2026-09-21T19:30:00Z","v":53900,"vw":158.954232},{"c":158.27,"h":158.975,"l":158.15,"n":4182,"o":158.975,"t":"2026-09-21T19:45:00Z","v":201126,"vw":158.569109},{"c":158.27,"h":158.35,"l":158.27,"n":87,"o":158.35,"t":"2026-09-21T20:00:00Z","v":392864,"vw":158.270028},{"c":157.53,"h":158.04,"l":157.365,"n":444,"o":158.02,"t":"2026-09-22T13:30:00Z","v":23788,"vw":157.950128},{"c":158.01,"h":158.01,"l":157.26,"n":419,"o":157.3701,"t":"2026-09-22T13:45:00Z","v":10179,"vw":157.623279},{"c":158.03,"h":158.33,"l":157.745,"n":507,"o":157.775,"t":"2026-09-22T14:00:00Z","v":11625,"vw":157.976982},{"c":158.12,"h":158.35,"l":157.98,"n":689,"o":158.065,"t":"2026-09-22T14:15:00Z","v":38938,"vw":158.111351},{"c":158.17,"h":158.345,"l":157.99,"n":611,"o":158.06,"t":"2026-09-22T14:30:00Z","v":24750,"vw":158.281356},{"c":158.4,"h":158.45,"l":158.195,"n":743,"o":158.22,"t":"2026-09-22T14:45:00Z","v":29214,"vw":158.336922},{"c":158.265,"h":158.57,"l":158.07,"n":474,"o":158.495,"t":"2026-09-22T15:00:00Z","v":12105,"vw":158.423643},{"c":158.25,"h":158.42,"l":158.05,"n":578,"o":158.34,"t":"2026-09-22T15:15:00Z","v":20210,"vw":158.253793},{"c":158.43,"h":158.51,"l":158.25,"n":641,"o":158.25,"t":"2026-09-22T15:30:00Z","v":23936,"vw":158.393582},{"c":158.4875,"h":158.56,"l":158.41,"n":530,"o":158.42,"t":"2026-09-22T15:45:00Z","v":32786,"vw":158.474531},{"c":158.875,"h":158.875,"l":158.485,"n":811,"o":158.485,"t":"2026-09-22T16:00:00Z","v":50890,"vw":158.673218},{"c":158.64,"h":158.87,"l":158.53,"n":533,"o":158.87,"t":"2026-09-22T16:15:00Z","v":22352,"vw":158.661083},{"c":158.43,"h":158.7,"l":158.4143,"n":558,"o":158.63,"t":"2026-09-22T16:30:00Z","v":16603,"vw":158.519303},{"c":158.71,"h":158.71,"l":158.4175,"n":630,"o":158.44,"t":"2026-09-22T16:45:00Z","v":34736,"vw":158.578001},{"c":158.13,"h":158.8099,"l":158.13,"n":436,"o":158.8099,"t":"2026-09-22T17:00:00Z","v":8860,"vw":158.474624},{"c":158.255,"h":158.255,"l":158.0346,"n":474,"o":158.13,"t":"2026-09-22T17:15:00Z","v":13093,"vw":158.130541},{"c":158.26,"h":158.455,"l":158.26,"n":539,"o":158.2625,"t":"2026-09-22T17:30:00Z","v":11984,"vw":158.330404},{"c":158.11,"h":158.29,"l":158.0301,"n":553,"o":158.27,"t":"2026-09-22T17:45:00Z","v":16489,"vw":158.148895},{"c":158.18,"h":158.28,"l":158.115,"n":495,"o":158.115,"t":"2026-09-22T18:00:00Z","v":10385,"vw":158.198607},{"c":158.29,"h":158.37,"l":158.13,"n":572,"o":158.27,"t":"2026-09-22T18:15:00Z","v":13661,"vw":158.234759},{"c":158.11,"h":158.39,"l":158.06,"n":591,"o":158.32,"t":"2026-09-22T18:30:00Z","v":16872,"vw":158.247804},{"c":158.305,"h":158.33,"l":158.065,"n":742,"o":158.065,"t":"2026-09-22T18:45:00Z","v":25112,"vw":158.159851},{"c":158.24,"h":158.355,"l":158.0525,"n":912,"o":158.3,"t":"2026-09-22T19:00:00Z","v":26563,"vw":158.193352},{"c":158.285,"h":158.32,"l":158.1748,"n":1018,"o":158.25,"t":"2026-09-22T19:15:00Z","v":30489,"vw":158.2531},{"c":157.96,"h":158.275,"l":157.96,"n":1474,"o":158.275,"t":"2026-09-22T19:30:00Z","v":38887,"vw":158.15137},{"c":157.31,"h":158.01,"l":157.31,"n":3278,"o":157.93,"t":"2026-09-22T19:45:00Z","v":121610,"vw":157.633616},{"c":157.34,"h":157.4,"l":157.34,"n":64,"o":157.4,"t":"2026-09-22T20:00:00Z","v":259419,"vw":157.340025},{"c":155.77,"h":156.53,"l":155.77,"n":423,"o":156.53,"t":"2026-09-23T13:30:00Z","v":16784,"vw":156.294215},{"c":155.6,"h":155.885,"l":155,"n":485,"o":155.83,"t":"2026-09-23T13:45:00Z","v":24868,"vw":155.242817},{"c":156.4207,"h":156.4207,"l":155.695,"n":501,"o":155.6975,"t":"2026-09-23T14:00:00Z","v":32823,"vw":155.899487},{"c":156.77,"h":156.77,"l":156.17,"n":565,"o":156.21,"t":"2026-09-23T14:15:00Z","v":14907,"vw":156.512402},{"c":156.94,"h":157.32,"l":156.71,"n":708,"o":156.91,"t":"2026-09-23T14:30:00Z","v":20564,"vw":157.002809},{"c":156.545,"h":156.72,"l":156.0151,"n":718,"o":156.7,"t":"2026-09-23T14:45:00Z","v":20261,"vw":156.326658},{"c":156.6,"h":156.72,"l":156.195,"n":618,"o":156.435,"t":"2026-09-23T15:00:00Z","v":17359,"vw":156.388497},{"c":156.4,"h":156.65,"l":156.28,"n":669,"o":156.59,"t":"2026-09-23T15:15:00Z","v":19784,"vw":156.496814},{"c":156.29,"h":156.43,"l":156.075,"n":714,"o":156.335,"t":"2026-09-23T15:30:00Z","v":19472,"vw":156.253581},{"c":156.31,"h":156.4,"l":156.12,"n":763,"o":156.25,"t":"2026-09-23T15:45:00Z","v":23747,"vw":156.240168},{"c":156.37,"h":156.395,"l":156.19,"n":649,"o":156.295,"t":"2026-09-23T16:00:00Z","v":16816,"vw":156.276263},{"c":156.48,"h":156.54,"l":156.29,"n":637,"o":156.295,"t":"2026-09-23T16:15:00Z","v":14653,"vw":156.420559},{"c":156.695,"h":156.73,"l":156.415,"n":682,"o":156.56,"t":"2026-09-23T16:30:00Z","v":19279,"vw":156.608107},{"c":156.49,"h":156.78,"l":156.4,"n":590,"o":156.78,"t":"2026-09-23T16:45:00Z","v":18589,"vw":156.585343},{"c":156.595,"h":156.71,"l":156.4301,"n":558,"o":156.44,"t":"2026-09-23T17:00:00Z","v":24413,"vw":156.562891},{"c":156.72,"h":156.72,"l":156.34,"n":627,"o":156.54,"t":"2026-09-23T17:15:00Z","v":26972,"vw":156.568016},{"c":156.47,"h":156.69,"l":156.47,"n":602,"o":156.69,"t":"2026-09-23T17:30:00Z","v":21698,"vw":156.578592},{"c":156.56,"h":156.57,"l":156.41,"n":525,"o":156.49,"t":"2026-09-23T17:45:00Z","v":22299,"vw":156.464389},{"c":156.535,"h":156.665,"l":156.46,"n":827,"o":156.46,"t":"2026-09-23T18:00:00Z","v":27085,"vw":156.545423},{"c":156.44,"h":156.5,"l":156.23,"n":844,"o":156.5,"t":"2026-09-23T18:15:00Z","v":29557,"vw":156.376822},{"c":156.225,"h":156.48,"l":156.1545,"n":831,"o":156.445,"t":"2026-09-23T18:30:00Z","v":21492,"vw":156.324277},{"c":156.1,"h":156.34,"l":156.1,"n":928,"o":156.225,"t":"2026-09-23T18:45:00Z","v":24854,"vw":156.238423},{"c":156.34,"h":156.37,"l":156.025,"n":949,"o":156.1,"t":"2026-09-23T19:00:00Z","v":28136,"vw":156.146887},{"c":156.35,"h":156.35,"l":156.03,"n":1109,"o":156.345,"t":"2026-09-23T19:15:00Z","v":32946,"vw":156.231325},{"c":156.265,"h":156.465,"l":156.26,"n":1313,"o":156.32,"t":"2026-09-23T19:30:00Z","v":43700,"vw":156.354547},{"c":156.29,"h":156.53,"l":156.11,"n":4252,"o":156.265,"t":"2026-09-23T19:45:00Z","v":149500,"vw":156.275926},{"c":156.24,"h":156.24,"l":156.24,"n":96,"o":156.24,"t":"2026-09-23T20:00:00Z","v":314350,"vw":156.24},{"c":156.24,"h":156.24,"l":156.24,"n":1,"o":156.24,"t":"2026-09-23T20:15:00Z","v":3822,"vw":156.24},{"c":156.665,"h":157.7,"l":156.01,"n":393,"o":156.94,"t":"2026-09-24T13:30:00Z","v":20120,"vw":156.78856},{"c":157.015,"h":157.15,"l":156.66,"n":688,"o":156.68,"t":"2026-09-24T13:45:00Z","v":22329,"vw":157.006039},{"c":157.14,"h":157.17,"l":156.935,"n":686,"o":157.015,"t":"2026-09-24T14:00:00Z","v":19419,"vw":157.018422},{"c":156.91,"h":157.145,"l":156.9,"n":743,"o":157.02,"t":"2026-09-24T14:15:00Z","v":17850,"vw":157.00847},{"c":156.645,"h":156.91,"l":156.41,"n":1580,"o":156.91,"t":"2026-09-24T14:30:00Z","v":17272,"vw":156.669894},{"c":156.69,"h":156.71,"l":156.34,"n":483,"o":156.65,"t":"2026-09-24T14:45:00Z","v":17342,"vw":156.483418},{"c":156.81,"h":156.82,"l":156.54,"n":634,"o":156.71,"t":"2026-09-24T15:00:00Z","v":16631,"vw":156.676031},{"c":156.9925,"h":157.145,"l":156.8,"n":785,"o":156.87,"t":"2026-09-24T15:15:00Z","v":24490,"vw":156.978384},{"c":156.73,"h":157.135,"l":156.73,"n":781,"o":157.015,"t":"2026-09-24T15:30:00Z","v":24832,"vw":156.936554},{"c":156.63,"h":156.83,"l":156.6,"n":862,"o":156.72,"t":"2026-09-24T15:45:00Z","v":33173,"vw":156.673916},{"c":156.9,"h":157.03,"l":156.65,"n":715,"o":156.655,"t":"2026-09-24T16:00:00Z","v":33835,"vw":156.86885},{"c":156.96,"h":157.04,"l":156.67,"n":732,"o":156.875,"t":"2026-09-24T16:15:00Z","v":22493,"vw":156.855626},{"c":156.86,"h":157.125,"l":156.83,"n":516,"o":156.975,"t":"2026-09-24T16:30:00Z","v":13978,"vw":156.948265},{"c":157.03,"h":157.08,"l":156.7,"n":640,"o":156.82,"t":"2026-09-24T16:45:00Z","v":15066,"vw":156.865985},{"c":156.715,"h":157.07,"l":156.7,"n":538,"o":157.07,"t":"2026-09-24T17:00:00Z","v":28441,"vw":156.927989},{"c":156.495,"h":156.87,"l":156.46,"n":741,"o":156.71,"t":"2026-09-24T17:15:00Z","v":33802,"vw":156.656175},{"c":156.69,"h":156.81,"l":156.485,"n":638,"o":156.495,"t":"2026-09-24T17:30:00Z","v":18034,"vw":156.605364},{"c":156.48,"h":156.685,"l":156.38,"n":523,"o":156.685,"t":"2026-09-24T17:45:00Z","v":17770,"vw":156.549444},{"c":156.415,"h":156.51,"l":156.32,"n":848,"o":156.505,"t":"2026-09-24T18:00:00Z","v":27666,"vw":156.429556},{"c":156.36,"h":156.47,"l":156.126,"n":729,"o":156.44,"t":"2026-09-24T18:15:00Z","v":20953,"vw":156.308479},{"c":156.3,"h":156.41,"l":156.17,"n":832,"o":156.3745,"t":"2026-09-24T18:30:00Z","v":25456,"vw":156.300573},{"c":156.335,"h":156.42,"l":156.17,"n":1448,"o":156.31,"t":"2026-09-24T18:45:00Z","v":85704,"vw":156.267536},{"c":156.48,"h":156.52,"l":156.24,"n":1034,"o":156.345,"t":"2026-09-24T19:00:00Z","v":32627,"vw":156.356803},{"c":156.56,"h":156.68,"l":156.2801,"n":1386,"o":156.48,"t":"2026-09-24T19:15:00Z","v":57081,"vw":156.438175},{"c":156.845,"h":156.89,"l":156.5025,"n":1485,"o":156.59,"t":"2026-09-24T19:30:00Z","v":59134,"vw":156.77471},{"c":156.49,"h":156.88,"l":156.36,"n":4343,"o":156.88,"t":"2026-09-24T19:45:00Z","v":177431,"vw":156.571532},{"c":156.42,"h":156.42,"l":156.42,"n":76,"o":156.42,"t":"2026-09-24T20:00:00Z","v":271987,"vw":156.42},{"c":156.0059,"h":156.89,"l":155.83,"n":394,"o":156.11,"t":"2026-09-25T13:30:00Z","v":50712,"vw":156.254441},{"c":156.08,"h":156.2,"l":155.73,"n":477,"o":155.85,"t":"2026-09-25T13:45:00Z","v":45478,"vw":155.967425},{"c":155.98,"h":156.14,"l":155.71,"n":650,"o":156.105,"t":"2026-09-25T14:00:00Z","v":54911,"vw":155.883897},{"c":155.83,"h":156.29,"l":155.83,"n":506,"o":155.99,"t":"2026-09-25T14:15:00Z","v":26811,"vw":156.049306},{"c":155.795,"h":155.9,"l":155.72,"n":311,"o":155.85,"t":"2026-09-25T14:30:00Z","v":10387,"vw":155.824548},{"c":155.735,"h":155.97,"l":155.4407,"n":375,"o":155.73,"t":"2026-09-25T14:45:00Z","v":11307,"vw":155.826215},{"c":155.62,"h":155.845,"l":155.5116,"n":460,"o":155.71,"t":"2026-09-25T15:00:00Z","v":10851,"vw":155.703155},{"c":155.535,"h":155.74,"l":155.39,"n":217,"o":155.66,"t":"2026-09-25T15:15:00Z","v":4231,"vw":155.646936},{"c":155.635,"h":155.7774,"l":155.55,"n":480,"o":155.555,"t":"2026-09-25T15:30:00Z","v":22384,"vw":155.665838},{"c":155.615,"h":155.68,"l":155.53,"n":443,"o":155.62,"t":"2026-09-25T15:45:00Z","v":9957,"vw":155.625425},{"c":156.19,"h":156.19,"l":155.7,"n":458,"o":155.7,"t":"2026-09-25T16:00:00Z","v":11453,"vw":156.012886},{"c":156.21,"h":156.26,"l":156.11,"n":481,"o":156.18,"t":"2026-09-25T16:15:00Z","v":14836,"vw":156.167989},{"c":156.26,"h":156.46,"l":156.11,"n":564,"o":156.23,"t":"2026-09-25T16:30:00Z","v":13449,"vw":156.287022},{"c":156.27,"h":156.43,"l":156.15,"n":586,"o":156.24,"t":"2026-09-25T16:45:00Z","v":14644,"vw":156.274062},{"c":156.46,"h":156.46,"l":156.275,"n":539,"o":156.295,"t":"2026-09-25T17:00:00Z","v":14574,"vw":156.373303},{"c":156.51,"h":156.51,"l":156.32,"n":444,"o":156.41,"t":"2026-09-25T17:15:00Z","v":12741,"vw":156.404683},{"c":156.61,"h":156.75,"l":156.29,"n":810,"o":156.49,"t":"2026-09-25T17:30:00Z","v":31633,"vw":156.464489},{"c":156.74,"h":156.77,"l":156.545,"n":640,"o":156.65,"t":"2026-09-25T17:45:00Z","v":14926,"vw":156.670998},{"c":157.12,"h":157.16,"l":156.7575,"n":968,"o":156.7575,"t":"2026-09-25T18:00:00Z","v":34182,"vw":157.029954},{"c":156.925,"h":157.15,"l":156.845,"n":721,"o":157.15,"t":"2026-09-25T18:15:00Z","v":21185,"vw":156.966582},{"c":156.825,"h":157.0925,"l":156.785,"n":724,"o":156.93,"t":"2026-09-25T18:30:00Z","v":29457,"vw":156.952864},{"c":157.17,"h":157.17,"l":156.75,"n":781,"o":156.78,"t":"2026-09-25T18:45:00Z","v":32031,"vw":156.948473},{"c":157.16,"h":157.19,"l":157.035,"n":830,"o":157.18,"t":"2026-09-25T19:00:00Z","v":26964,"vw":157.129459},{"c":157.045,"h":157.18,"l":157.01,"n":1024,"o":157.13,"t":"2026-09-25T19:15:00Z","v":34304,"vw":157.098493},{"c":157.16,"h":157.24,"l":156.935,"n":1379,"o":157.06,"t":"2026-09-25T19:30:00Z","v":51479,"vw":157.093466},{"c":157.37,"h":157.5,"l":157.02,"n":3546,"o":157.2,"t":"2026-09-25T19:45:00Z","v":160334,"vw":157.266414},{"c":157.05,"h":157.37,"l":157.05,"n":93,"o":157.37,"t":"2026-09-25T20:00:00Z","v":252833,"vw":157.210463},{"c":156.86,"h":157.8,"l":156.5,"n":356,"o":157.55,"t":"2026-09-28T13:30:00Z","v":26053,"vw":157.205301},{"c":157.06,"h":157.43,"l":156.95,"n":582,"o":156.98,"t":"2026-09-28T13:45:00Z","v":38776,"vw":157.141376},{"c":157.6389,"h":157.71,"l":156.86,"n":561,"o":157.04,"t":"2026-09-28T14:00:00Z","v":31272,"vw":157.134132},{"c":157.7,"h":157.7,"l":157.165,"n":603,"o":157.53,"t":"2026-09-28T14:15:00Z","v":25581,"vw":157.399686},{"c":157.375,"h":157.705,"l":157.25,"n":562,"o":157.7,"t":"2026-09-28T14:30:00Z","v":20141,"vw":157.502013},{"c":156.89,"h":157.29,"l":156.89,"n":445,"o":157.27,"t":"2026-09-28T14:45:00Z","v":13412,"vw":157.151516},{"c":156.57,"h":156.885,"l":156.35,"n":588,"o":156.8247,"t":"2026-09-28T15:00:00Z","v":24438,"vw":156.515219},{"c":156.425,"h":156.65,"l":156.34,"n":708,"o":156.595,"t":"2026-09-28T15:15:00Z","v":25403,"vw":156.568222},{"c":156.47,"h":156.69,"l":156.455,"n":456,"o":156.58,"t":"2026-09-28T15:30:00Z","v":10694,"vw":156.538498},{"c":156.38,"h":156.67,"l":156.38,"n":591,"o":156.465,"t":"2026-09-28T15:45:00Z","v":17562,"vw":156.511558},{"c":156.43,"h":156.56,"l":156.4,"n":549,"o":156.41,"t":"2026-09-28T16:00:00Z","v":17212,"vw":156.468302},{"c":156.75,"h":156.76,"l":156.35,"n":800,"o":156.41,"t":"2026-09-28T16:15:00Z","v":24203,"vw":156.466607},{"c":156.68,"h":156.8,"l":156.56,"n":710,"o":156.755,"t":"2026-09-28T16:30:00Z","v":19917,"vw":156.68355},{"c":156.8,"h":156.87,"l":156.66,"n":358,"o":156.68,"t":"2026-09-28T16:45:00Z","v":9665,"vw":156.750247},{"c":157.07,"h":157.24,"l":156.805,"n":631,"o":156.82,"t":"2026-09-28T17:00:00Z","v":19449,"vw":157.05185},{"c":157,"h":157.145,"l":156.93,"n":604,"o":157,"t":"2026-09-28T17:15:00Z","v":22687,"vw":157.032593},{"c":157.055,"h":157.16,"l":156.84,"n":726,"o":157.015,"t":"2026-09-28T17:30:00Z","v":26712,"vw":157.006885},{"c":157.31,"h":157.3581,"l":157.115,"n":704,"o":157.115,"t":"2026-09-28T17:45:00Z","v":17022,"vw":157.273561},{"c":157.08,"h":157.35,"l":156.94,"n":1023,"o":157.28,"t":"2026-09-28T18:00:00Z","v":36088,"vw":157.227604},{"c":157.16,"h":157.165,"l":157.02,"n":682,"o":157.06,"t":"2026-09-28T18:15:00Z","v":18678,"vw":157.072016},{"c":157.145,"h":157.18,"l":157.01,"n":781,"o":157.1,"t":"2026-09-28T18:30:00Z","v":27456,"vw":157.098639},{"c":156.91,"h":157.13,"l":156.79,"n":939,"o":157.13,"t":"2026-09-28T18:45:00Z","v":36218,"vw":156.937877},{"c":156.925,"h":156.99,"l":156.855,"n":966,"o":156.93,"t":"2026-09-28T19:00:00Z","v":25547,"vw":156.919166},{"c":156.68,"h":156.91,"l":156.65,"n":1129,"o":156.9,"t":"2026-09-28T19:15:00Z","v":37200,"vw":156.808726},{"c":156.77,"h":156.77,"l":156.585,"n":1489,"o":156.73,"t":"2026-09-28T19:30:00Z","v":43131,"vw":156.686214},{"c":156.97,"h":157.09,"l":156.71,"n":3311,"o":156.78,"t":"2026-09-28T19:45:00Z","v":114971,"vw":156.884155},{"c":157.05,"h":157.05,"l":156.98,"n":87,"o":157.01,"t":"2026-09-28T20:00:00Z","v":212684,"vw":157.049898},{"c":158.29,"h":158.29,"l":158.29,"n":1,"o":158.29,"t":"2026-09-28T23:45:00Z","v":300,"vw":158.29},{"c":158,"h":158,"l":158,"n":3,"o":158,"t":"2026-09-29T08:00:00Z","v":755,"vw":158},{"c":157.34,"h":157.34,"l":155.635,"n":263,"o":156.08,"t":"2026-09-29T13:30:00Z","v":40437,"vw":156.232469},{"c":157.44,"h":157.98,"l":157.44,"n":278,"o":157.62,"t":"2026-09-29T13:45:00Z","v":10557,"vw":157.743674},{"c":157.745,"h":157.91,"l":157.5594,"n":329,"o":157.635,"t":"2026-09-29T14:00:00Z","v":7512,"vw":157.754787},{"c":157.395,"h":157.99,"l":157.365,"n":415,"o":157.765,"t":"2026-09-29T14:15:00Z","v":18247,"vw":157.562567},{"c":157.05,"h":157.46,"l":157.01,"n":294,"o":157.46,"t":"2026-09-29T14:30:00Z","v":8059,"vw":157.191095},{"c":156.671,"h":156.97,"l":156.671,"n":376,"o":156.88,"t":"2026-09-29T14:45:00Z","v":8545,"vw":156.845965},{"c":156.88,"h":157.01,"l":156.67,"n":425,"o":156.745,"t":"2026-09-29T15:00:00Z","v":8862,"vw":156.811619},{"c":156.94,"h":157.005,"l":156.81,"n":504,"o":156.92,"t":"2026-09-29T15:15:00Z","v":9699,"vw":156.921641},{"c":157.265,"h":157.265,"l":156.758,"n":682,"o":156.94,"t":"2026-09-29T15:30:00Z","v":18483,"vw":157.06921},{"c":157.34,"h":157.37,"l":157.1,"n":633,"o":157.25,"t":"2026-09-29T15:45:00Z","v":17679,"vw":157.22892},{"c":157.43,"h":157.48,"l":157.315,"n":536,"o":157.41,"t":"2026-09-29T16:00:00Z","v":15222,"vw":157.415559},{"c":157.165,"h":157.51,"l":157.1,"n":706,"o":157.4,"t":"2026-09-29T16:15:00Z","v":26760,"vw":157.367171},{"c":156.83,"h":157.38,"l":156.83,"n":557,"o":157.1625,"t":"2026-09-29T16:30:00Z","v":13867,"vw":157.205246},{"c":157.08,"h":157.08,"l":156.73,"n":487,"o":156.87,"t":"2026-09-29T16:45:00Z","v":11931,"vw":156.844043},{"c":157.18,"h":157.26,"l":157.045,"n":504,"o":157.045,"t":"2026-09-29T17:00:00Z","v":17412,"vw":157.164286},{"c":157.38,"h":157.38,"l":157.21,"n":495,"o":157.24,"t":"2026-09-29T17:15:00Z","v":13269,"vw":157.265137},{"c":157.44,"h":157.485,"l":157.335,"n":833,"o":157.38,"t":"2026-09-29T17:30:00Z","v":28746,"vw":157.388261},{"c":157.34,"h":157.595,"l":157.3,"n":654,"o":157.49,"t":"2026-09-29T17:45:00Z","v":21019,"vw":157.407187},{"c":157.41,"h":157.67,"l":157.25,"n":706,"o":157.355,"t":"2026-09-29T18:00:00Z","v":18980,"vw":157.445426},{"c":157.58,"h":157.655,"l":157.36,"n":564,"o":157.41,"t":"2026-09-29T18:15:00Z","v":14338,"vw":157.526308},{"c":157.59,"h":157.64,"l":157.46,"n":681,"o":157.61,"t":"2026-09-29T18:30:00Z","v":16017,"vw":157.552677},{"c":157.585,"h":157.6099,"l":157.38,"n":744,"o":157.59,"t":"2026-09-29T18:45:00Z","v":22915,"vw":157.516986},{"c":157.32,"h":157.5806,"l":157.32,"n":1017,"o":157.57,"t":"2026-09-29T19:00:00Z","v":27519,"vw":157.466213},{"c":157.61,"h":157.65,"l":157.27,"n":1287,"o":157.27,"t":"2026-09-29T19:15:00Z","v":62798,"vw":157.361018},{"c":157.79,"h":157.79,"l":157.53,"n":1392,"o":157.63,"t":"2026-09-29T19:30:00Z","v":50228,"vw":157.629494},{"c":157.63,"h":157.865,"l":157.43,"n":3583,"o":157.74,"t":"2026-09-29T19:45:00Z","v":110423,"vw":157.609289},{"c":157.6,"h":157.6,"l":157.6,"n":75,"o":157.6,"t":"2026-09-29T20:00:00Z","v":259958,"vw":157.6},{"c":158.04,"h":158.13,"l":157.57,"n":201,"o":158.13,"t":"2026-09-30T13:30:00Z","v":11051,"vw":158.075295},{"c":158.1,"h":158.16,"l":157.91,"n":441,"o":158.04,"t":"2026-09-30T13:45:00Z","v":10464,"vw":158.027951},{"c":157.94,"h":158,"l":157.6,"n":367,"o":157.74,"t":"2026-09-30T14:00:00Z","v":10034,"vw":157.812516},{"c":157.66,"h":157.95,"l":157.66,"n":334,"o":157.83,"t":"2026-09-30T14:15:00Z","v":10523,"vw":157.787862},{"c":157.45,"h":157.84,"l":157.45,"n":402,"o":157.68,"t":"2026-09-30T14:30:00Z","v":7641,"vw":157.632316},{"c":157.625,"h":157.805,"l":157.35,"n":486,"o":157.39,"t":"2026-09-30T14:45:00Z","v":8874,"vw":157.633655},{"c":157.35,"h":157.65,"l":157.35,"n":601,"o":157.585,"t":"2026-09-30T15:00:00Z","v":16027,"vw":157.515631},{"c":157.615,"h":157.615,"l":157.5001,"n":274,"o":157.525,"t":"2026-09-30T15:15:00Z","v":4767,"vw":157.569155},{"c":157.245,"h":157.69,"l":157.091,"n":674,"o":157.625,"t":"2026-09-30T15:30:00Z","v":26301,"vw":157.290331},{"c":157,"h":157.3,"l":156.99,"n":278,"o":157.23,"t":"2026-09-30T15:45:00Z","v":5181,"vw":157.115758},{"c":157.555,"h":157.555,"l":157.04,"n":453,"o":157.04,"t":"2026-09-30T16:00:00Z","v":12136,"vw":157.233793},{"c":157.365,"h":157.56,"l":157.365,"n":277,"o":157.56,"t":"2026-09-30T16:15:00Z","v":6798,"vw":157.432972},{"c":157.57,"h":157.65,"l":157.2,"n":485,"o":157.42,"t":"2026-09-30T16:30:00Z","v":15604,"vw":157.367685},{"c":157.45,"h":157.52,"l":157.32,"n":361,"o":157.52,"t":"2026-09-30T16:45:00Z","v":9223,"vw":157.435988},{"c":157.495,"h":157.5239,"l":157.38,"n":423,"o":157.445,"t":"2026-09-30T17:00:00Z","v":10533,"vw":157.473277},{"c":157.79,"h":157.79,"l":157.495,"n":520,"o":157.495,"t":"2026-09-30T17:15:00Z","v":10938,"vw":157.686043},{"c":157.58,"h":157.775,"l":157.555,"n":442,"o":157.77,"t":"2026-09-30T17:30:00Z","v":13756,"vw":157.705128},{"c":157.62,"h":157.62,"l":157.32,"n":415,"o":157.555,"t":"2026-09-30T17:45:00Z","v":7951,"vw":157.470568},{"c":157.24,"h":157.71,"l":157.24,"n":435,"o":157.65,"t":"2026-09-30T18:00:00Z","v":12962,"vw":157.570659},{"c":156.97,"h":157.155,"l":156.94,"n":544,"o":157.155,"t":"2026-09-30T18:15:00Z","v":14288,"vw":157.036214},{"c":156.86,"h":157.005,"l":156.81,"n":629,"o":157.005,"t":"2026-09-30T18:30:00Z","v":19637,"vw":156.890507},{"c":157.045,"h":157.045,"l":156.74,"n":501,"o":156.86,"t":"2026-09-30T18:45:00Z","v":9326,"vw":156.881146},{"c":157.015,"h":157.075,"l":156.9,"n":454,"o":157.04,"t":"2026-09-30T19:00:00Z","v":14592,"vw":156.987856},{"c":156.86,"h":157.11,"l":156.84,"n":588,"o":157.04,"t":"2026-09-30T19:15:00Z","v":15926,"vw":156.968758},{"c":156.68,"h":156.82,"l":156.6167,"n":782,"o":156.81,"t":"2026-09-30T19:30:00Z","v":19429,"vw":156.734247},{"c":156.46,"h":156.985,"l":156.25,"n":3546,"o":156.685,"t":"2026-09-30T19:45:00Z","v":130951,"vw":156.608813},{"c":156.44,"h":156.44,"l":156.44,"n":84,"o":156.44,"t":"2026-09-30T20:00:00Z","v":400378,"vw":156.44},{"c":155.16,"h":155.16,"l":155.16,"n":1,"o":155.16,"t":"2026-10-01T13:15:00Z","v":250,"vw":155.16},{"c":154.945,"h":156.3725,"l":154.945,"n":477,"o":156.01,"t":"2026-10-01T13:30:00Z","v":35239,"vw":155.899503},{"c":154.9,"h":155.17,"l":154.72,"n":305,"o":154.89,"t":"2026-10-01T13:45:00Z","v":8651,"vw":154.964838},{"c":155.595,"h":155.775,"l":154.88,"n":712,"o":154.99,"t":"2026-10-01T14:00:00Z","v":20317,"vw":155.261089},{"c":154.995,"h":155.7599,"l":154.94,"n":1190,"o":155.7599,"t":"2026-10-01T14:15:00Z","v":52777,"vw":155.303459},{"c":155.04,"h":155.37,"l":154.91,"n":553,"o":155.08,"t":"2026-10-01T14:30:00Z","v":33452,"vw":155.223374},{"c":155.4291,"h":155.54,"l":154.7925,"n":591,"o":154.99,"t":"2026-10-01T14:45:00Z","v":33860,"vw":155.070349},{"c":155.68,"h":155.885,"l":155.3551,"n":318,"o":155.3551,"t":"2026-10-01T15:00:00Z","v":12310,"vw":155.598607},{"c":156.185,"h":156.185,"l":155.65,"n":494,"o":155.65,"t":"2026-10-01T15:15:00Z","v":10831,"vw":155.998584},{"c":156.0051,"h":156.27,"l":155.725,"n":538,"o":156.095,"t":"2026-10-01T15:30:00Z","v":13742,"vw":156.019559},{"c":155.92,"h":156.1,"l":155.66,"n":328,"o":156.04,"t":"2026-10-01T15:45:00Z","v":7820,"vw":155.933151},{"c":155.565,"h":155.91,"l":155.565,"n":462,"o":155.91,"t":"2026-10-01T16:00:00Z","v":10225,"vw":155.761486},{"c":156.18,"h":156.18,"l":155.43,"n":884,"o":155.462,"t":"2026-10-01T16:15:00Z","v":36677,"vw":155.65411},{"c":156.48,"h":156.48,"l":156.0403,"n":436,"o":156.205,"t":"2026-10-01T16:30:00Z","v":10628,"vw":156.18555},{"c":156.12,"h":156.4,"l":156.1,"n":514,"o":156.395,"t":"2026-10-01T16:45:00Z","v":10915,"vw":156.229786},{"c":156.01,"h":156.2,"l":156,"n":553,"o":156.11,"t":"2026-10-01T17:00:00Z","v":16654,"vw":156.119843},{"c":156.01,"h":156.13,"l":155.94,"n":813,"o":155.96,"t":"2026-10-01T17:15:00Z","v":23557,"vw":155.997643},{"c":156.11,"h":156.2,"l":155.88,"n":833,"o":156.13,"t":"2026-10-01T17:30:00Z","v":31682,"vw":156.019746},{"c":155.93,"h":156.11,"l":155.8,"n":743,"o":156.11,"t":"2026-10-01T17:45:00Z","v":24383,"vw":155.933439},{"c":156.045,"h":156.185,"l":155.745,"n":829,"o":156,"t":"2026-10-01T18:00:00Z","v":40678,"vw":155.986395},{"c":155.925,"h":156.19,"l":155.8,"n":848,"o":156.065,"t":"2026-10-01T18:15:00Z","v":32618,"vw":155.961844},{"c":156.225,"h":156.275,"l":155.89,"n":1227,"o":155.935,"t":"2026-10-01T18:30:00Z","v":62613,"vw":156.051693},{"c":156.01,"h":156.21,"l":155.89,"n":631,"o":156.21,"t":"2026-10-01T18:45:00Z","v":22345,"vw":156.009629},{"c":156.33,"h":156.33,"l":155.94,"n":699,"o":156.02,"t":"2026-10-01T19:00:00Z","v":17410,"vw":156.105098},{"c":156.385,"h":156.4551,"l":156.29,"n":795,"o":156.34,"t":"2026-10-01T19:15:00Z","v":20704,"vw":156.377873},{"c":156.15,"h":156.4,"l":156.14,"n":1259,"o":156.38,"t":"2026-10-01T19:30:00Z","v":35015,"vw":156.255989},{"c":156.36,"h":156.855,"l":156.06,"n":4716,"o":156.22,"t":"2026-10-01T19:45:00Z","v":198080,"vw":156.291871},{"c":156.38,"h":156.38,"l":156.38,"n":71,"o":156.38,"t":"2026-10-01T20:00:00Z","v":231971,"vw":156.38},{"c":157.99,"h":158.11,"l":156.585,"n":438,"o":157.07,"t":"2026-10-02T13:30:00Z","v":16347,"vw":157.28169},{"c":157.835,"h":158.62,"l":157.7575,"n":803,"o":158.17,"t":"2026-10-02T13:45:00Z","v":16029,"vw":158.156699},{"c":157.95,"h":157.95,"l":157.405,"n":583,"o":157.6325,"t":"2026-10-02T14:00:00Z","v":14130,"vw":157.72551},{"c":157.965,"h":158.07,"l":157.75,"n":329,"o":158.07,"t":"2026-10-02T14:15:00Z","v":9740,"vw":157.88584},{"c":157.96,"h":158.17,"l":157.915,"n":556,"o":157.975,"t":"2026-10-02T14:30:00Z","v":11574,"vw":158.031715},{"c":157.67,"h":158.12,"l":157.67,"n":759,"o":157.8,"t":"2026-10-02T14:45:00Z","v":16305,"vw":157.872372},{"c":157.9375,"h":158.01,"l":157.65,"n":527,"o":157.65,"t":"2026-10-02T15:00:00Z","v":11794,"vw":157.815486},{"c":157.28,"h":157.98,"l":157.14,"n":962,"o":157.98,"t":"2026-10-02T15:15:00Z","v":71485,"vw":157.210424},{"c":157.35,"h":157.7039,"l":157.29,"n":820,"o":157.29,"t":"2026-10-02T15:30:00Z","v":30588,"vw":157.514263},{"c":156.93,"h":157.365,"l":156.9,"n":427,"o":157.35,"t":"2026-10-02T15:45:00Z","v":6355,"vw":157.202682},{"c":157.175,"h":157.225,"l":157.03,"n":316,"o":157.07,"t":"2026-10-02T16:00:00Z","v":4775,"vw":157.122053},{"c":157.15,"h":157.24,"l":157.06,"n":511,"o":157.1,"t":"2026-10-02T16:15:00Z","v":11602,"vw":157.164551},{"c":156.95,"h":157.28,"l":156.95,"n":327,"o":157.28,"t":"2026-10-02T16:30:00Z","v":6752,"vw":157.060723},{"c":156.78,"h":156.92,"l":156.72,"n":366,"o":156.92,"t":"2026-10-02T16:45:00Z","v":9959,"vw":156.809726},{"c":156.93,"h":157.15,"l":156.835,"n":456,"o":156.835,"t":"2026-10-02T17:00:00Z","v":7664,"vw":157.011607},{"c":156.81,"h":157.05,"l":156.76,"n":540,"o":156.96,"t":"2026-10-02T17:15:00Z","v":19341,"vw":156.858113},{"c":156.87,"h":157.05,"l":156.85,"n":465,"o":156.89,"t":"2026-10-02T17:30:00Z","v":9357,"vw":156.96425},{"c":156.88,"h":156.95,"l":156.82,"n":338,"o":156.87,"t":"2026-10-02T17:45:00Z","v":7333,"vw":156.885192},{"c":157.105,"h":157.17,"l":156.92,"n":598,"o":156.92,"t":"2026-10-02T18:00:00Z","v":14343,"vw":157.050957},{"c":157.1,"h":157.1651,"l":156.95,"n":628,"o":157.12,"t":"2026-10-02T18:15:00Z","v":12759,"vw":157.075269},{"c":157.125,"h":157.16,"l":156.99,"n":454,"o":157.15,"t":"2026-10-02T18:30:00Z","v":11628,"vw":157.081131},{"c":156.9,"h":157.115,"l":156.9,"n":562,"o":157.115,"t":"2026-10-02T18:45:00Z","v":12379,"vw":156.984154},{"c":157.17,"h":157.17,"l":156.92,"n":608,"o":156.95,"t":"2026-10-02T19:00:00Z","v":13486,"vw":156.991789},{"c":157.15,"h":157.37,"l":157.1325,"n":858,"o":157.27,"t":"2026-10-02T19:15:00Z","v":28490,"vw":157.250191},{"c":157.08,"h":157.36,"l":156.9,"n":1285,"o":157.1,"t":"2026-10-02T19:30:00Z","v":35799,"vw":157.143623},{"c":157.17,"h":157.26,"l":156.98,"n":3117,"o":157.12,"t":"2026-10-02T19:45:00Z","v":97734,"vw":157.131093},{"c":157.17,"h":157.17,"l":157.17,"n":80,"o":157.17,"t":"2026-10-02T20:00:00Z","v":305072,"vw":157.17},{"c":156.12,"h":157.675,"l":156.12,"n":361,"o":157.31,"t":"2026-10-05T13:30:00Z","v":13235,"vw":157.082447},{"c":156.38,"h":156.8,"l":156.09,"n":330,"o":156.1301,"t":"2026-10-05T13:45:00Z","v":7178,"vw":156.377427},{"c":157.38,"h":157.45,"l":156.635,"n":459,"o":156.66,"t":"2026-10-05T14:00:00Z","v":10783,"vw":157.127709},{"c":157.65,"h":157.94,"l":157.43,"n":515,"o":157.53,"t":"2026-10-05T14:15:00Z","v":14287,"vw":157.672053},{"c":158.01,"h":158.01,"l":157.62,"n":625,"o":157.62,"t":"2026-10-05T14:30:00Z","v":16055,"vw":157.808737},{"c":157.7275,"h":157.97,"l":157.55,"n":362,"o":157.97,"t":"2026-10-05T14:45:00Z","v":8092,"vw":157.800299},{"c":157.64,"h":157.86,"l":157.45,"n":494,"o":157.815,"t":"2026-10-05T15:00:00Z","v":14102,"vw":157.620854},{"c":157.91,"h":157.91,"l":157.49,"n":548,"o":157.6,"t":"2026-10-05T15:15:00Z","v":11510,"vw":157.645032},{"c":158.045,"h":158.1,"l":157.83,"n":498,"o":157.835,"t":"2026-10-05T15:30:00Z","v":10465,"vw":157.908342},{"c":158,"h":158.1,"l":157.89,"n":419,"o":158.005,"t":"2026-10-05T15:45:00Z","v":9896,"vw":158.016775},{"c":157.94,"h":158.12,"l":157.77,"n":633,"o":157.98,"t":"2026-10-05T16:00:00Z","v":17624,"vw":157.903643},{"c":158,"h":158.055,"l":157.88,"n":594,"o":157.995,"t":"2026-10-05T16:15:00Z","v":15173,"vw":157.9914},{"c":158.28,"h":158.32,"l":158,"n":397,"o":158,"t":"2026-10-05T16:30:00Z","v":8942,"vw":158.181623},{"c":158.475,"h":158.48,"l":158.29,"n":517,"o":158.375,"t":"2026-10-05T16:45:00Z","v":9402,"vw":158.351132},{"c":158.18,"h":158.39,"l":158.14,"n":449,"o":158.35,"t":"2026-10-05T17:00:00Z","v":14208,"vw":158.267564},{"c":158.175,"h":158.29,"l":158.06,"n":516,"o":158.1852,"t":"2026-10-05T17:15:00Z","v":23713,"vw":158.176343},{"c":157.905,"h":158.22,"l":157.85,"n":705,"o":158.12,"t":"2026-10-05T17:30:00Z","v":29073,"vw":158.025367},{"c":158,"h":158.11,"l":157.825,"n":573,"o":157.905,"t":"2026-10-05T17:45:00Z","v":17874,"vw":157.957517},{"c":157.895,"h":158.09,"l":157.87,"n":469,"o":158.03,"t":"2026-10-05T18:00:00Z","v":16996,"vw":157.997949},{"c":157.9,"h":157.92,"l":157.785,"n":555,"o":157.885,"t":"2026-10-05T18:15:00Z","v":19868,"vw":157.855365},{"c":157.855,"h":157.97,"l":157.815,"n":510,"o":157.88,"t":"2026-10-05T18:30:00Z","v":18506,"vw":157.872851},{"c":157.89,"h":157.895,"l":157.8,"n":592,"o":157.855,"t":"2026-10-05T18:45:00Z","v":19582,"vw":157.851693},{"c":157.84,"h":157.885,"l":157.685,"n":689,"o":157.885,"t":"2026-10-05T19:00:00Z","v":23221,"vw":157.756362},{"c":158.015,"h":158.09,"l":157.79,"n":1113,"o":157.84,"t":"2026-10-05T19:15:00Z","v":34485,"vw":157.957067},{"c":158.14,"h":158.205,"l":157.99,"n":1156,"o":158.015,"t":"2026-10-05T19:30:00Z","v":40357,"vw":158.077244},{"c":158.06,"h":158.11,"l":157.66,"n":3087,"o":158.07,"t":"2026-10-05T19:45:00Z","v":120024,"vw":157.979692},{"c":158.05,"h":158.05,"l":158.03,"n":97,"o":158.03,"t":"2026-10-05T20:00:00Z","v":274025,"vw":158.04985},{"c":158.28,"h":159.57,"l":158.28,"n":556,"o":158.91,"t":"2026-10-06T13:30:00Z","v":20863,"vw":159.001704},{"c":157.93,"h":158.53,"l":157.915,"n":533,"o":158.445,"t":"2026-10-06T13:45:00Z","v":16344,"vw":158.257598},{"c":158.25,"h":158.58,"l":157.84,"n":681,"o":157.84,"t":"2026-10-06T14:00:00Z","v":15639,"vw":158.1758},{"c":158.525,"h":158.54,"l":158.155,"n":548,"o":158.155,"t":"2026-10-06T14:15:00Z","v":10815,"vw":158.389526},{"c":158.075,"h":158.615,"l":158.075,"n":610,"o":158.56,"t":"2026-10-06T14:30:00Z","v":24066,"vw":158.378137},{"c":158.385,"h":158.425,"l":158.08,"n":518,"o":158.08,"t":"2026-10-06T14:45:00Z","v":12111,"vw":158.334995},{"c":158.56,"h":158.585,"l":158.3,"n":576,"o":158.425,"t":"2026-10-06T15:00:00Z","v":12776,"vw":158.481214},{"c":158.82,"h":158.87,"l":158.54,"n":744,"o":158.645,"t":"2026-10-06T15:15:00Z","v":15510,"vw":158.708731},{"c":159,"h":159.03,"l":158.67,"n":642,"o":158.805,"t":"2026-10-06T15:30:00Z","v":15042,"vw":158.858131},{"c":158.945,"h":159.06,"l":158.81,"n":662,"o":159.06,"t":"2026-10-06T15:45:00Z","v":16776,"vw":158.921014},{"c":159.05,"h":159.19,"l":158.915,"n":665,"o":159,"t":"2026-10-06T16:00:00Z","v":14622,"vw":159.068891},{"c":159.08,"h":159.15,"l":159.02,"n":711,"o":159.05,"t":"2026-10-06T16:15:00Z","v":15179,"vw":159.077643},{"c":159.05,"h":159.2,"l":159.02,"n":664,"o":159.13,"t":"2026-10-06T16:30:00Z","v":19411,"vw":159.116115},{"c":158.85,"h":159.13,"l":158.85,"n":645,"o":159.11,"t":"2026-10-06T16:45:00Z","v":14985,"vw":159.020009},{"c":158.83,"h":158.99,"l":158.81,"n":733,"o":158.85,"t":"2026-10-06T17:00:00Z","v":19717,"vw":158.888275},{"c":158.8725,"h":158.89,"l":158.725,"n":646,"o":158.8,"t":"2026-10-06T17:15:00Z","v":18678,"vw":158.785039},{"c":159.125,"h":159.14,"l":158.81,"n":914,"o":158.875,"t":"2026-10-06T17:30:00Z","v":25671,"vw":158.961338},{"c":159.28,"h":159.34,"l":159.08,"n":731,"o":159.125,"t":"2026-10-06T17:45:00Z","v":16572,"vw":159.231617},{"c":159.19,"h":159.32,"l":159.045,"n":752,"o":159.28,"t":"2026-10-06T18:00:00Z","v":25997,"vw":159.225465},{"c":158.86,"h":159.145,"l":158.745,"n":817,"o":159.14,"t":"2026-10-06T18:15:00Z","v":29651,"vw":158.852776},{"c":158.65,"h":159.035,"l":158.565,"n":796,"o":158.84,"t":"2026-10-06T18:30:00Z","v":33162,"vw":158.809868},{"c":158.81,"h":158.905,"l":158.6,"n":944,"o":158.65,"t":"2026-10-06T18:45:00Z","v":27134,"vw":158.70034},{"c":158.62,"h":158.76,"l":158.53,"n":898,"o":158.74,"t":"2026-10-06T19:00:00Z","v":25465,"vw":158.645803},{"c":158.27,"h":158.63,"l":158.215,"n":1318,"o":158.63,"t":"2026-10-06T19:15:00Z","v":37249,"vw":158.359537},{"c":159.02,"h":159.13,"l":158.33,"n":1552,"o":158.33,"t":"2026-10-06T19:30:00Z","v":49409,"vw":158.906316},{"c":159.75,"h":159.95,"l":159,"n":4001,"o":159.03,"t":"2026-10-06T19:45:00Z","v":148023,"vw":159.711477},{"c":159.74,"h":159.74,"l":159.74,"n":70,"o":159.74,"t":"2026-10-06T20:00:00Z","v":347861,"vw":159.74},{"c":159.74,"h":159.74,"l":159.74,"n":2,"o":159.74,"t":"2026-10-07T11:45:00Z","v":294,"vw":159.74},{"c":159.5,"h":160.31,"l":159.5,"n":26,"o":160.31,"t":"2026-10-07T13:15:00Z","v":434,"vw":160.009764},{"c":159.93,"h":160.06,"l":159.67,"n":143,"o":160.01,"t":"2026-10-07T13:30:00Z","v":12403,"vw":160.004712},{"c":159.135,"h":160.04,"l":158.9,"n":516,"o":159.885,"t":"2026-10-07T13:45:00Z","v":13308,"vw":159.560859},{"c":158.62,"h":159.4,"l":158.59,"n":498,"o":159.01,"t":"2026-10-07T14:00:00Z","v":14290,"vw":159.073905},{"c":159.22,"h":159.22,"l":158.59,"n":466,"o":158.65,"t":"2026-10-07T14:15:00Z","v":9690,"vw":158.832875},{"c":159.02,"h":159.355,"l":158.71,"n":494,"o":159.3,"t":"2026-10-07T14:30:00Z","v":13546,"vw":159.033119},{"c":159.64,"h":159.65,"l":159.055,"n":425,"o":159.08,"t":"2026-10-07T14:45:00Z","v":11238,"vw":159.315554},{"c":159.53,"h":159.66,"l":159.46,"n":409,"o":159.61,"t":"2026-10-07T15:00:00Z","v":10984,"vw":159.569053},{"c":159.965,"h":159.97,"l":159.42,"n":732,"o":159.55,"t":"2026-10-07T15:15:00Z","v":19180,"vw":159.63588},{"c":159.93,"h":160.015,"l":159.75,"n":548,"o":160.015,"t":"2026-10-07T15:30:00Z","v":13191,"vw":159.88698},{"c":159.995,"h":159.995,"l":159.65,"n":503,"o":159.91,"t":"2026-10-07T15:45:00Z","v":12471,"vw":159.747897},{"c":160.02,"h":160.145,"l":159.85,"n":657,"o":159.9858,"t":"2026-10-07T16:00:00Z","v":32110,"vw":160.019962},{"c":160.19,"h":160.19,"l":160.005,"n":432,"o":160.085,"t":"2026-10-07T16:15:00Z","v":11113,"vw":160.064604},{"c":160,"h":160.2299,"l":160,"n":401,"o":160.195,"t":"2026-10-07T16:30:00Z","v":10992,"vw":160.102776},{"c":160.1,"h":160.11,"l":159.92,"n":548,"o":160.11,"t":"2026-10-07T16:45:00Z","v":14343,"vw":160.001412},{"c":160.1,"h":160.155,"l":159.81,"n":588,"o":160.135,"t":"2026-10-07T17:00:00Z","v":27086,"vw":159.927927},{"c":160.285,"h":160.285,"l":160.09,"n":412,"o":160.16,"t":"2026-10-07T17:15:00Z","v":10402,"vw":160.20885},{"c":160.27,"h":160.3,"l":160.08,"n":528,"o":160.275,"t":"2026-10-07T17:30:00Z","v":12964,"vw":160.228627},{"c":160.33,"h":160.4,"l":160.2076,"n":449,"o":160.29,"t":"2026-10-07T17:45:00Z","v":15868,"vw":160.278444},{"c":160.18,"h":160.35,"l":160.14,"n":506,"o":160.35,"t":"2026-10-07T18:00:00Z","v":17444,"vw":160.211955},{"c":160.215,"h":160.3,"l":160.18,"n":615,"o":160.21,"t":"2026-10-07T18:15:00Z","v":17931,"vw":160.247034},{"c":160.23,"h":160.355,"l":160.21,"n":666,"o":160.21,"t":"2026-10-07T18:30:00Z","v":16139,"vw":160.263415},{"c":160.17,"h":160.33,"l":160.075,"n":769,"o":160.25,"t":"2026-10-07T18:45:00Z","v":27693,"vw":160.209459},{"c":159.8,"h":160.15,"l":159.8,"n":684,"o":160.15,"t":"2026-10-07T19:00:00Z","v":40907,"vw":159.940715},{"c":159.835,"h":159.985,"l":159.785,"n":914,"o":159.84,"t":"2026-10-07T19:15:00Z","v":45466,"vw":159.861449},{"c":159.65,"h":159.84,"l":159.6,"n":1109,"o":159.83,"t":"2026-10-07T19:30:00Z","v":52930,"vw":159.717942},{"c":159.19,"h":159.89,"l":159.17,"n":3288,"o":159.64,"t":"2026-10-07T19:45:00Z","v":139555,"vw":159.383524},{"c":159.21,"h":159.27,"l":159.21,"n":70,"o":159.27,"t":"2026-10-07T20:00:00Z","v":866704,"vw":159.210008},{"c":161.13,"h":161.13,"l":161.13,"n":1,"o":161.13,"t":"2026-10-07T23:15:00Z","v":100,"vw":161.13},{"c":159.57,"h":159.77,"l":158.64,"n":182,"o":159.53,"t":"2026-10-08T13:30:00Z","v":17946,"vw":159.316723},{"c":159.72,"h":159.78,"l":159.13,"n":554,"o":159.45,"t":"2026-10-08T13:45:00Z","v":19066,"vw":159.342367},{"c":158.59,"h":159.73,"l":158.59,"n":537,"o":159.7,"t":"2026-10-08T14:00:00Z","v":19748,"vw":159.024542},{"c":158.73,"h":158.74,"l":158.37,"n":557,"o":158.57,"t":"2026-10-08T14:15:00Z","v":24491,"vw":158.497674},{"c":158.51,"h":158.92,"l":158.395,"n":499,"o":158.595,"t":"2026-10-08T14:30:00Z","v":14919,"vw":158.505787},{"c":158.78,"h":158.84,"l":158.5,"n":626,"o":158.52,"t":"2026-10-08T14:45:00Z","v":26313,"vw":158.564113},{"c":158.69,"h":159.18,"l":158.69,"n":642,"o":158.785,"t":"2026-10-08T15:00:00Z","v":18785,"vw":158.973781},{"c":158.465,"h":158.74,"l":158.445,"n":597,"o":158.71,"t":"2026-10-08T15:15:00Z","v":17017,"vw":158.54389},{"c":158.99,"h":159.03,"l":158.465,"n":711,"o":158.465,"t":"2026-10-08T15:30:00Z","v":18396,"vw":158.68408},{"c":158.75,"h":159.09,"l":158.72,"n":540,"o":159.09,"t":"2026-10-08T15:45:00Z","v":14245,"vw":158.850059},{"c":158.92,"h":158.97,"l":158.65,"n":757,"o":158.72,"t":"2026-10-08T16:00:00Z","v":20447,"vw":158.810817},{"c":158.93,"h":159,"l":158.78,"n":926,"o":158.835,"t":"2026-10-08T16:15:00Z","v":31318,"vw":158.908856},{"c":159.34,"h":159.34,"l":158.92,"n":675,"o":159,"t":"2026-10-08T16:30:00Z","v":17528,"vw":159.033057},{"c":160,"h":160,"l":159.3,"n":695,"o":159.3,"t":"2026-10-08T16:45:00Z","v":14840,"vw":159.600155},{"c":160.155,"h":160.45,"l":159.84,"n":837,"o":159.99,"t":"2026-10-08T17:00:00Z","v":34409,"vw":160.172964},{"c":160.5,"h":160.7,"l":160.18,"n":811,"o":160.21,"t":"2026-10-08T17:15:00Z","v":27889,"vw":160.517306},{"c":160.37,"h":160.55,"l":160.31,"n":592,"o":160.455,"t":"2026-10-08T17:30:00Z","v":14768,"vw":160.410772},{"c":160.385,"h":160.51,"l":160.28,"n":576,"o":160.43,"t":"2026-10-08T17:45:00Z","v":15909,"vw":160.408381},{"c":160.35,"h":160.52,"l":160.215,"n":881,"o":160.38,"t":"2026-10-08T18:00:00Z","v":20203,"vw":160.417286},{"c":160.075,"h":160.39,"l":160.075,"n":579,"o":160.39,"t":"2026-10-08T18:15:00Z","v":12763,"vw":160.197916},{"c":160.37,"h":160.37,"l":160.065,"n":606,"o":160.065,"t":"2026-10-08T18:30:00Z","v":13563,"vw":160.199119},{"c":160.435,"h":160.49,"l":160.265,"n":615,"o":160.36,"t":"2026-10-08T18:45:00Z","v":20264,"vw":160.378938},{"c":160.55,"h":160.775,"l":160.43,"n":915,"o":160.47,"t":"2026-10-08T19:00:00Z","v":31281,"vw":160.599671},{"c":160.64,"h":160.77,"l":160.5,"n":1043,"o":160.55,"t":"2026-10-08T19:15:00Z","v":30632,"vw":160.658786},{"c":160.755,"h":160.81,"l":160.47,"n":1162,"o":160.64,"t":"2026-10-08T19:30:00Z","v":31328,"vw":160.661406},{"c":160.65,"h":160.83,"l":160.19,"n":3222,"o":160.75,"t":"2026-10-08T19:45:00Z","v":117715,"vw":160.61268},{"c":160.66,"h":160.66,"l":160.66,"n":80,"o":160.66,"t":"2026-10-08T20:00:00Z","v":992268,"vw":160.66},{"c":161.12,"h":161.2,"l":159.99,"n":272,"o":159.99,"t":"2026-10-09T13:30:00Z","v":16755,"vw":160.380808},{"c":160.79,"h":161.17,"l":160.5057,"n":326,"o":160.92,"t":"2026-10-09T13:45:00Z","v":5442,"vw":160.735519},{"c":160.965,"h":161.125,"l":160.6401,"n":602,"o":161.005,"t":"2026-10-09T14:00:00Z","v":16285,"vw":160.935813},{"c":160.8629,"h":161.21,"l":160.8629,"n":550,"o":160.96,"t":"2026-10-09T14:15:00Z","v":23042,"vw":161.008359},{"c":160.95,"h":161.1,"l":160.765,"n":415,"o":161.1,"t":"2026-10-09T14:30:00Z","v":12139,"vw":160.903276},{"c":161,"h":161.17,"l":160.95,"n":367,"o":161.04,"t":"2026-10-09T14:45:00Z","v":9676,"vw":161.042986},{"c":161.315,"h":161.35,"l":160.89,"n":583,"o":160.91,"t":"2026-10-09T15:00:00Z","v":13446,"vw":161.080538},{"c":161.335,"h":161.44,"l":161.22,"n":520,"o":161.42,"t":"2026-10-09T15:15:00Z","v":15907,"vw":161.344557},{"c":161.07,"h":161.37,"l":160.97,"n":586,"o":161.335,"t":"2026-10-09T15:30:00Z","v":15582,"vw":161.161506},{"c":160.925,"h":161.1,"l":160.85,"n":418,"o":161.09,"t":"2026-10-09T15:45:00Z","v":12411,"vw":160.9526},{"c":160.995,"h":161.055,"l":160.855,"n":440,"o":161.05,"t":"2026-10-09T16:00:00Z","v":11019,"vw":160.961975},{"c":161.29,"h":161.325,"l":160.97,"n":491,"o":160.97,"t":"2026-10-09T16:15:00Z","v":17315,"vw":161.188895},{"c":161.335,"h":161.345,"l":161.15,"n":375,"o":161.345,"t":"2026-10-09T16:30:00Z","v":8988,"vw":161.263097},{"c":161.45,"h":161.49,"l":161.21,"n":649,"o":161.315,"t":"2026-10-09T16:45:00Z","v":21809,"vw":161.353123},{"c":161.3797,"h":161.5899,"l":161.29,"n":505,"o":161.455,"t":"2026-10-09T17:00:00Z","v":13903,"vw":161.463219},{"c":161.41,"h":161.43,"l":161.2701,"n":614,"o":161.33,"t":"2026-10-09T17:15:00Z","v":18495,"vw":161.367209},{"c":161.45,"h":161.45,"l":161.26,"n":734,"o":161.38,"t":"2026-10-09T17:30:00Z","v":21461,"vw":161.333218},{"c":161.52,"h":161.52,"l":161.395,"n":578,"o":161.445,"t":"2026-10-09T17:45:00Z","v":18530,"vw":161.47122},{"c":161.56,"h":161.655,"l":161.42,"n":683,"o":161.51,"t":"2026-10-09T18:00:00Z","v":19189,"vw":161.552845},{"c":161.67,"h":161.7,"l":161.55,"n":786,"o":161.57,"t":"2026-10-09T18:15:00Z","v":22988,"vw":161.599459},{"c":161.64,"h":161.78,"l":161.63,"n":556,"o":161.68,"t":"2026-10-09T18:30:00Z","v":14897,"vw":161.724467},{"c":161.705,"h":161.73,"l":161.55,"n":795,"o":161.64,"t":"2026-10-09T18:45:00Z","v":29178,"vw":161.629697},{"c":161.68,"h":161.82,"l":161.6292,"n":861,"o":161.705,"t":"2026-10-09T19:00:00Z","v":37548,"vw":161.729328},{"c":161.705,"h":161.79,"l":161.63,"n":1164,"o":161.68,"t":"2026-10-09T19:15:00Z","v":37113,"vw":161.695985},{"c":161.81,"h":161.92,"l":161.69,"n":1390,"o":161.69,"t":"2026-10-09T19:30:00Z","v":43228,"vw":161.82803},{"c":161.67,"h":161.825,"l":161.515,"n":3232,"o":161.825,"t":"2026-10-09T19:45:00Z","v":129810,"vw":161.683518},{"c":161.66,"h":161.66,"l":161.66,"n":63,"o":161.66,"t":"2026-10-09T20:00:00Z","v":248541,"vw":161.66},{"c":161.52,"h":161.93,"l":161.37,"n":124,"o":161.66,"t":"2026-10-12T13:30:00Z","v":5270,"vw":161.63749},{"c":161.815,"h":161.815,"l":161.48,"n":320,"o":161.52,"t":"2026-10-12T13:45:00Z","v":9879,"vw":161.627802},{"c":162.08,"h":162.08,"l":161.64,"n":422,"o":161.75,"t":"2026-10-12T14:00:00Z","v":10228,"vw":161.777426},{"c":162.03,"h":162.1,"l":161.735,"n":424,"o":161.94,"t":"2026-10-12T14:15:00Z","v":13842,"vw":161.931794},{"c":162.18,"h":162.19,"l":162.06,"n":266,"o":162.06,"t":"2026-10-12T14:30:00Z","v":6039,"vw":162.117579},{"c":162.525,"h":162.57,"l":162.1457,"n":410,"o":162.1457,"t":"2026-10-12T14:45:00Z","v":11645,"vw":162.391558},{"c":162.65,"h":162.68,"l":162.32,"n":437,"o":162.53,"t":"2026-10-12T15:00:00Z","v":15511,"vw":162.544262},{"c":162.55,"h":162.78,"l":162.52,"n":495,"o":162.68,"t":"2026-10-12T15:15:00Z","v":16195,"vw":162.712356},{"c":162.77,"h":162.77,"l":162.555,"n":469,"o":162.57,"t":"2026-10-12T15:30:00Z","v":10383,"vw":162.669915},{"c":162.73,"h":162.74,"l":162.62,"n":273,"o":162.715,"t":"2026-10-12T15:45:00Z","v":8904,"vw":162.693756},{"c":162.835,"h":162.94,"l":162.78,"n":331,"o":162.78,"t":"2026-10-12T16:00:00Z","v":8387,"vw":162.855547},{"c":162.98,"h":162.98,"l":162.88,"n":307,"o":162.89,"t":"2026-10-12T16:15:00Z","v":7126,"vw":162.905862},{"c":162.72,"h":163.01,"l":162.69,"n":380,"o":162.97,"t":"2026-10-12T16:30:00Z","v":12644,"vw":162.877377},{"c":162.905,"h":162.905,"l":162.69,"n":459,"o":162.7,"t":"2026-10-12T16:45:00Z","v":12001,"vw":162.800414},{"c":163.08,"h":163.205,"l":162.83,"n":494,"o":162.905,"t":"2026-10-12T17:00:00Z","v":12642,"vw":162.947049},{"c":162.95,"h":163.17,"l":162.915,"n":494,"o":163.13,"t":"2026-10-12T17:15:00Z","v":16041,"vw":163.044604},{"c":162.83,"h":162.955,"l":162.8,"n":453,"o":162.915,"t":"2026-10-12T17:30:00Z","v":19828,"vw":162.895077},{"c":162.7561,"h":162.83,"l":162.57,"n":693,"o":162.83,"t":"2026-10-12T17:45:00Z","v":24246,"vw":162.671154},{"c":162.26,"h":162.8,"l":162.26,"n":569,"o":162.73,"t":"2026-10-12T18:00:00Z","v":35938,"vw":162.589427},{"c":162.045,"h":162.265,"l":161.97,"n":587,"o":162.22,"t":"2026-10-12T18:15:00Z","v":19945,"vw":162.133499},{"c":162.27,"h":162.295,"l":162.025,"n":589,"o":162.07,"t":"2026-10-12T18:30:00Z","v":20076,"vw":162.172228},{"c":162.39,"h":162.39,"l":162.24,"n":493,"o":162.26,"t":"2026-10-12T18:45:00Z","v":13930,"vw":162.290258},{"c":162.53,"h":162.6,"l":162.25,"n":615,"o":162.405,"t":"2026-10-12T19:00:00Z","v":21183,"vw":162.419328},{"c":162.4,"h":162.55,"l":162.355,"n":719,"o":162.535,"t":"2026-10-12T19:15:00Z","v":23648,"vw":162.46742},{"c":162.42,"h":162.55,"l":162.355,"n":1000,"o":162.4,"t":"2026-10-12T19:30:00Z","v":37624,"vw":162.463196},{"c":162.36,"h":162.725,"l":162.32,"n":3262,"o":162.44,"t":"2026-10-12T19:45:00Z","v":133915,"vw":162.478603},{"c":162.38,"h":162.38,"l":162.38,"n":79,"o":162.38,"t":"2026-10-12T20:00:00Z","v":342943,"vw":162.38},{"c":162.24,"h":164.27,"l":162.24,"n":168,"o":163.31,"t":"2026-10-13T13:30:00Z","v":9965,"vw":163.171933},{"c":161.27,"h":162.24,"l":161.185,"n":387,"o":162.24,"t":"2026-10-13T13:45:00Z","v":8869,"vw":161.667166},{"c":161.795,"h":161.9,"l":160.69,"n":559,"o":161.05,"t":"2026-10-13T14:00:00Z","v":13530,"vw":161.338098},{"c":162.07,"h":162.1,"l":161.59,"n":397,"o":161.66,"t":"2026-10-13T14:15:00Z","v":13301,"vw":161.81095},{"c":162.31,"h":162.31,"l":161.935,"n":363,"o":162.08,"t":"2026-10-13T14:30:00Z","v":12295,"vw":162.128977},{"c":162.53,"h":162.55,"l":162.235,"n":523,"o":162.26,"t":"2026-10-13T14:45:00Z","v":12142,"vw":162.384276},{"c":162.87,"h":162.87,"l":162.36,"n":513,"o":162.55,"t":"2026-10-13T15:00:00Z","v":14405,"vw":162.598896},{"c":162.83,"h":162.83,"l":162.65,"n":530,"o":162.81,"t":"2026-10-13T15:15:00Z","v":15408,"vw":162.771256},{"c":162.98,"h":163.11,"l":162.79,"n":488,"o":162.8,"t":"2026-10-13T15:30:00Z","v":14885,"vw":162.934233},{"c":162.94,"h":163.03,"l":162.87,"n":356,"o":163.02,"t":"2026-10-13T15:45:00Z","v":9082,"vw":162.969576},{"c":162.875,"h":163,"l":162.69,"n":564,"o":162.93,"t":"2026-10-13T16:00:00Z","v":30438,"vw":162.876964},{"c":162.925,"h":162.96,"l":162.81,"n":321,"o":162.88,"t":"2026-10-13T16:15:00Z","v":8423,"vw":162.902434},{"c":163.115,"h":163.1525,"l":162.86,"n":362,"o":162.93,"t":"2026-10-13T16:30:00Z","v":14678,"vw":162.972665},{"c":163.23,"h":163.23,"l":163.08,"n":340,"o":163.12,"t":"2026-10-13T16:45:00Z","v":7232,"vw":163.16341},{"c":163.39,"h":163.43,"l":163.24,"n":442,"o":163.26,"t":"2026-10-13T17:00:00Z","v":10261,"vw":163.314298},{"c":163.52,"h":163.52,"l":163.245,"n":461,"o":163.4,"t":"2026-10-13T17:15:00Z","v":15106,"vw":163.321268},{"c":163.65,"h":163.77,"l":163.56,"n":521,"o":163.56,"t":"2026-10-13T17:30:00Z","v":12859,"vw":163.684632},{"c":163.64,"h":163.71,"l":163.44,"n":623,"o":163.63,"t":"2026-10-13T17:45:00Z","v":16822,"vw":163.548748},{"c":163.88,"h":163.98,"l":163.511,"n":594,"o":163.66,"t":"2026-10-13T18:00:00Z","v":14044,"vw":163.789569},{"c":163.95,"h":163.95,"l":163.6469,"n":560,"o":163.86,"t":"2026-10-13T18:15:00Z","v":16765,"vw":163.807431},{"c":163.975,"h":164.01,"l":163.8001,"n":505,"o":163.99,"t":"2026-10-13T18:30:00Z","v":12164,"vw":163.900807},{"c":164.15,"h":164.15,"l":163.86,"n":585,"o":163.975,"t":"2026-10-13T18:45:00Z","v":16548,"vw":163.953574},{"c":163.775,"h":164.155,"l":163.705,"n":673,"o":164.15,"t":"2026-10-13T19:00:00Z","v":24169,"vw":163.952631},{"c":163.52,"h":163.8,"l":163.42,"n":894,"o":163.73,"t":"2026-10-13T19:15:00Z","v":26311,"vw":163.615633},{"c":163.32,"h":163.6,"l":163.32,"n":1040,"o":163.4801,"t":"2026-10-13T19:30:00Z","v":33958,"vw":163.470459},{"c":163.44,"h":163.52,"l":163.13,"n":2802,"o":163.32,"t":"2026-10-13T19:45:00Z","v":113334,"vw":163.386835},{"c":163.47,"h":163.47,"l":163.47,"n":61,"o":163.47,"t":"2026-10-13T20:00:00Z","v":242062,"vw":163.47},{"c":163.52,"h":165,"l":163.22,"n":279,"o":163.41,"t":"2026-10-14T13:30:00Z","v":17280,"vw":163.525555},{"c":163.08,"h":163.18,"l":162.64,"n":450,"o":163.18,"t":"2026-10-14T13:45:00Z","v":19015,"vw":162.844305},{"c":162.995,"h":163.355,"l":162.7571,"n":507,"o":163.08,"t":"2026-10-14T14:00:00Z","v":14684,"vw":163.071321},{"c":162.37,"h":162.81,"l":162.355,"n":606,"o":162.71,"t":"2026-10-14T14:15:00Z","v":17105,"vw":162.594267},{"c":162.355,"h":162.395,"l":161.9725,"n":619,"o":162.36,"t":"2026-10-14T14:30:00Z","v":12956,"vw":162.231239},{"c":162.42,"h":162.44,"l":162.144,"n":508,"o":162.43,"t":"2026-10-14T14:45:00Z","v":11771,"vw":162.298202},{"c":162.93,"h":162.93,"l":162.29,"n":424,"o":162.355,"t":"2026-10-14T15:00:00Z","v":8097,"vw":162.606181},{"c":163.175,"h":163.32,"l":163.05,"n":351,"o":163.18,"t":"2026-10-14T15:15:00Z","v":7004,"vw":163.203664},{"c":162.99,"h":163.34,"l":162.99,"n":431,"o":163.16,"t":"2026-10-14T15:30:00Z","v":12718,"vw":163.147818},{"c":163.02,"h":163.07,"l":162.81,"n":620,"o":162.88,"t":"2026-10-14T15:45:00Z","v":13982,"vw":162.915639},{"c":163.41,"h":163.41,"l":162.86,"n":477,"o":163.015,"t":"2026-10-14T16:00:00Z","v":10973,"vw":163.093977},{"c":163.72,"h":163.825,"l":163.2614,"n":585,"o":163.445,"t":"2026-10-14T16:15:00Z","v":14692,"vw":163.506648},{"c":163.625,"h":163.82,"l":163.57,"n":454,"o":163.65,"t":"2026-10-14T16:30:00Z","v":9903,"vw":163.72963},{"c":163.59,"h":163.645,"l":163.31,"n":473,"o":163.56,"t":"2026-10-14T16:45:00Z","v":10348,"vw":163.497393},{"c":163.815,"h":163.815,"l":163.545,"n":358,"o":163.545,"t":"2026-10-14T17:00:00Z","v":8125,"vw":163.632685},{"c":164.125,"h":164.16,"l":163.82,"n":536,"o":163.87,"t":"2026-10-14T17:15:00Z","v":10657,"vw":163.975195},{"c":163.985,"h":164.274,"l":163.985,"n":758,"o":164.05,"t":"2026-10-14T17:30:00Z","v":18463,"vw":164.14039},{"c":163.9301,"h":164.13,"l":163.89,"n":450,"o":163.97,"t":"2026-10-14T17:45:00Z","v":9296,"vw":164.017285},{"c":164.27,"h":164.31,"l":164.035,"n":615,"o":164.035,"t":"2026-10-14T18:00:00Z","v":18450,"vw":164.192024},{"c":164.39,"h":164.61,"l":164.28,"n":673,"o":164.28,"t":"2026-10-14T18:15:00Z","v":25716,"vw":164.387981},{"c":164.575,"h":164.575,"l":164.39,"n":549,"o":164.39,"t":"2026-10-14T18:30:00Z","v":13908,"vw":164.469049},{"c":164.375,"h":164.56,"l":164.3,"n":629,"o":164.56,"t":"2026-10-14T18:45:00Z","v":15882,"vw":164.421252},{"c":164.2,"h":164.5295,"l":164.2,"n":644,"o":164.35,"t":"2026-10-14T19:00:00Z","v":14644,"vw":164.392064},{"c":163.905,"h":164.285,"l":163.785,"n":1100,"o":164.2499,"t":"2026-10-14T19:15:00Z","v":39471,"vw":163.973314},{"c":163.71,"h":163.88,"l":163.57,"n":1321,"o":163.87,"t":"2026-10-14T19:30:00Z","v":36532,"vw":163.762393},{"c":163.98,"h":164.11,"l":163.52,"n":3360,"o":163.67,"t":"2026-10-14T19:45:00Z","v":121659,"vw":163.882369},{"c":163.94,"h":163.94,"l":163.94,"n":77,"o":163.94,"t":"2026-10-14T20:00:00Z","v":313112,"vw":163.94},{"c":163.78,"h":163.78,"l":163.76,"n":4,"o":163.76,"t":"2026-10-14T20:15:00Z","v":296,"vw":163.77},{"c":163.94,"h":163.94,"l":163.94,"n":3,"o":163.94,"t":"2026-10-15T08:00:00Z","v":300,"vw":163.94},{"c":165.83,"h":165.83,"l":165.82,"n":4,"o":165.82,"t":"2026-10-15T12:30:00Z","v":214,"vw":165.825074},{"c":165.58,"h":166.06,"l":165.11,"n":595,"o":166.06,"t":"2026-10-15T13:30:00Z","v":20395,"vw":165.87042},{"c":164.99,"h":165.74,"l":164.99,"n":457,"o":165.395,"t":"2026-10-15T13:45:00Z","v":19545,"vw":165.365626},{"c":163.71,"h":165.15,"l":163.46,"n":652,"o":165.15,"t":"2026-10-15T14:00:00Z","v":17934,"vw":164.032},{"c":164.44,"h":164.515,"l":163.76,"n":602,"o":163.76,"t":"2026-10-15T14:15:00Z","v":19268,"vw":164.24161},{"c":164.0569,"h":164.85,"l":164.0569,"n":525,"o":164.57,"t":"2026-10-15T14:30:00Z","v":14456,"vw":164.479159},{"c":163.8,"h":164.215,"l":163.8,"n":641,"o":164.1,"t":"2026-10-15T14:45:00Z","v":14406,"vw":164.010847},{"c":163.71,"h":163.99,"l":163.535,"n":539,"o":163.9,"t":"2026-10-15T15:00:00Z","v":13987,"vw":163.7474},{"c":163.945,"h":163.995,"l":163.645,"n":351,"o":163.645,"t":"2026-10-15T15:15:00Z","v":10206,"vw":163.86773},{"c":164.07,"h":164.07,"l":163.69,"n":602,"o":163.94,"t":"2026-10-15T15:30:00Z","v":14111,"vw":163.863113},{"c":163.855,"h":164.155,"l":163.78,"n":550,"o":164.13,"t":"2026-10-15T15:45:00Z","v":12042,"vw":164.030396},{"c":163.86,"h":163.93,"l":163.62,"n":545,"o":163.87,"t":"2026-10-15T16:00:00Z","v":16281,"vw":163.767727},{"c":164.3,"h":164.3,"l":163.74,"n":422,"o":163.86,"t":"2026-10-15T16:15:00Z","v":10920,"vw":164.00763},{"c":164.355,"h":164.41,"l":164.24,"n":527,"o":164.31,"t":"2026-10-15T16:30:00Z","v":12330,"vw":164.327244},{"c":164.405,"h":164.405,"l":164.16,"n":445,"o":164.29,"t":"2026-10-15T16:45:00Z","v":12265,"vw":164.276507},{"c":164.31,"h":164.37,"l":164.25,"n":515,"o":164.37,"t":"2026-10-15T17:00:00Z","v":17384,"vw":164.298372},{"c":164.275,"h":164.42,"l":164.25,"n":580,"o":164.26,"t":"2026-10-15T17:15:00Z","v":14101,"vw":164.346669},{"c":164.38,"h":164.385,"l":164.19,"n":574,"o":164.31,"t":"2026-10-15T17:30:00Z","v":15071,"vw":164.289852},{"c":164.12,"h":164.37,"l":164.07,"n":758,"o":164.325,"t":"2026-10-15T17:45:00Z","v":20130,"vw":164.260911},{"c":163.95,"h":164.075,"l":163.77,"n":803,"o":164.075,"t":"2026-10-15T18:00:00Z","v":28521,"vw":163.906536},{"c":164.2,"h":164.2,"l":163.87,"n":743,"o":163.97,"t":"2026-10-15T18:15:00Z","v":21895,"vw":164.012967},{"c":164.24,"h":164.43,"l":164.15,"n":600,"o":164.2,"t":"2026-10-15T18:30:00Z","v":18684,"vw":164.294003},{"c":164.06,"h":164.3699,"l":163.94,"n":776,"o":164.185,"t":"2026-10-15T18:45:00Z","v":21349,"vw":164.134134},{"c":164.065,"h":164.09,"l":163.92,"n":774,"o":163.99,"t":"2026-10-15T19:00:00Z","v":22887,"vw":164.000307},{"c":163.935,"h":164.16,"l":163.81,"n":1008,"o":164.0844,"t":"2026-10-15T19:15:00Z","v":30919,"vw":163.988872},{"c":163.84,"h":164.12,"l":163.75,"n":1030,"o":163.935,"t":"2026-10-15T19:30:00Z","v":36063,"vw":163.918285},{"c":163.93,"h":163.96,"l":163.437,"n":3539,"o":163.815,"t":"2026-10-15T19:45:00Z","v":131243,"vw":163.683833},{"c":163.95,"h":163.95,"l":163.95,"n":76,"o":163.95,"t":"2026-10-15T20:00:00Z","v":263210,"vw":163.95},{"c":163.94,"h":163.94,"l":163.94,"n":1,"o":163.94,"t":"2026-10-15T20:30:00Z","v":100,"vw":163.94},{"c":165.19,"h":165.36,"l":164.49,"n":315,"o":164.88,"t":"2026-10-16T13:30:00Z","v":64901,"vw":164.928661},{"c":166.08,"h":166.08,"l":165.16,"n":635,"o":165.5,"t":"2026-10-16T13:45:00Z","v":22250,"vw":165.738792},{"c":166.025,"h":166.455,"l":165.89,"n":484,"o":166.145,"t":"2026-10-16T14:00:00Z","v":17817,"vw":166.107308},{"c":166.44,"h":166.45,"l":165.87,"n":547,"o":166.025,"t":"2026-10-16T14:15:00Z","v":19726,"vw":166.024458},{"c":165.67,"h":166.435,"l":165.67,"n":545,"o":166.38,"t":"2026-10-16T14:30:00Z","v":13722,"vw":166.025212},{"c":165.85,"h":166.06,"l":165.64,"n":464,"o":165.735,"t":"2026-10-16T14:45:00Z","v":18630,"vw":165.830534},{"c":166.645,"h":166.735,"l":165.94,"n":585,"o":165.94,"t":"2026-10-16T15:00:00Z","v":13851,"vw":166.407981},{"c":166.58,"h":166.82,"l":166.49,"n":611,"o":166.57,"t":"2026-10-16T15:15:00Z","v":17829,"vw":166.624906},{"c":166.49,"h":166.71,"l":166.48,"n":596,"o":166.535,"t":"2026-10-16T15:30:00Z","v":18338,"vw":166.581835},{"c":166.5,"h":166.605,"l":166.32,"n":459,"o":166.54,"t":"2026-10-16T15:45:00Z","v":14853,"vw":166.472546},{"c":166.45,"h":166.6,"l":166.275,"n":494,"o":166.43,"t":"2026-10-16T16:00:00Z","v":15339,"vw":166.439678},{"c":166.47,"h":166.49,"l":166.32,"n":514,"o":166.4,"t":"2026-10-16T16:15:00Z","v":13919,"vw":166.366521},{"c":166.615,"h":166.67,"l":166.415,"n":489,"o":166.53,"t":"2026-10-16T16:30:00Z","v":12128,"vw":166.529573},{"c":166.715,"h":166.775,"l":166.46,"n":406,"o":166.54,"t":"2026-10-16T16:45:00Z","v":10638,"vw":166.618117},{"c":166.68,"h":166.82,"l":166.575,"n":414,"o":166.715,"t":"2026-10-16T17:00:00Z","v":11313,"vw":166.664876},{"c":166.79,"h":166.92,"l":166.72,"n":551,"o":166.73,"t":"2026-10-16T17:15:00Z","v":11643,"vw":166.824384},{"c":166.88,"h":166.89,"l":166.59,"n":521,"o":166.78,"t":"2026-10-16T17:30:00Z","v":15679,"vw":166.761598},{"c":166.87,"h":166.9599,"l":166.78,"n":371,"o":166.905,"t":"2026-10-16T17:45:00Z","v":9329,"vw":166.86161},{"c":166.83,"h":166.9999,"l":166.75,"n":543,"o":166.9,"t":"2026-10-16T18:00:00Z","v":11717,"vw":166.86225},{"c":166.68,"h":166.945,"l":166.68,"n":496,"o":166.83,"t":"2026-10-16T18:15:00Z","v":11385,"vw":166.80556},{"c":167.055,"h":167.055,"l":166.61,"n":473,"o":166.69,"t":"2026-10-16T18:30:00Z","v":10866,"vw":166.707257},{"c":167.16,"h":167.165,"l":166.92,"n":573,"o":167.095,"t":"2026-10-16T18:45:00Z","v":11144,"vw":167.086537},{"c":167.115,"h":167.3,"l":167.1,"n":636,"o":167.22,"t":"2026-10-16T19:00:00Z","v":14558,"vw":167.159978},{"c":167,"h":167.24,"l":166.925,"n":982,"o":167.0685,"t":"2026-10-16T19:15:00Z","v":26091,"vw":167.099621},{"c":167.295,"h":167.3,"l":166.96,"n":1133,"o":167.03,"t":"2026-10-16T19:30:00Z","v":32969,"vw":167.084},{"c":167.34,"h":167.81,"l":167.26,"n":3808,"o":167.26,"t":"2026-10-16T19:45:00Z","v":131450,"vw":167.526526},{"c":167.34,"h":167.34,"l":167.34,"n":93,"o":167.34,"t":"2026-10-16T20:00:00Z","v":347805,"vw":167.34},{"c":166.43,"h":166.93,"l":166.17,"n":468,"o":166.88,"t":"2026-10-19T13:30:00Z","v":20483,"vw":166.715736},{"c":166.45,"h":166.69,"l":166.2,"n":532,"o":166.46,"t":"2026-10-19T13:45:00Z","v":23898,"vw":166.412515},{"c":166.1675,"h":166.5,"l":165.975,"n":396,"o":166.3726,"t":"2026-10-19T14:00:00Z","v":9237,"vw":166.254454},{"c":165.59,"h":166.1721,"l":165.59,"n":541,"o":165.98,"t":"2026-10-19T14:15:00Z","v":12779,"vw":165.762244},{"c":165.32,"h":165.82,"l":165.17,"n":677,"o":165.57,"t":"2026-10-19T14:30:00Z","v":26370,"vw":165.451979},{"c":165.235,"h":165.295,"l":164.99,"n":511,"o":165.26,"t":"2026-10-19T14:45:00Z","v":13502,"vw":165.15393},{"c":165.36,"h":165.44,"l":165.24,"n":474,"o":165.3,"t":"2026-10-19T15:00:00Z","v":11750,"vw":165.345091},{"c":165.475,"h":165.68,"l":165.32,"n":579,"o":165.375,"t":"2026-10-19T15:15:00Z","v":14668,"vw":165.497871},{"c":165.42,"h":165.665,"l":165.39,"n":550,"o":165.39,"t":"2026-10-19T15:30:00Z","v":14010,"vw":165.527611},{"c":165.425,"h":165.4383,"l":165.2,"n":449,"o":165.37,"t":"2026-10-19T15:45:00Z","v":10587,"vw":165.355356},{"c":165.34,"h":165.47,"l":165.27,"n":458,"o":165.37,"t":"2026-10-19T16:00:00Z","v":9653,"vw":165.343237},{"c":165.565,"h":165.565,"l":165.365,"n":481,"o":165.365,"t":"2026-10-19T16:15:00Z","v":14185,"vw":165.455696},{"c":165.58,"h":165.61,"l":165.4201,"n":456,"o":165.56,"t":"2026-10-19T16:30:00Z","v":14760,"vw":165.494497},{"c":165.53,"h":165.64,"l":165.45,"n":529,"o":165.585,"t":"2026-10-19T16:45:00Z","v":14400,"vw":165.538881},{"c":165.53,"h":165.58,"l":165.4883,"n":458,"o":165.54,"t":"2026-10-19T17:00:00Z","v":9622,"vw":165.537217},{"c":165.56,"h":165.58,"l":165.46,"n":638,"o":165.56,"t":"2026-10-19T17:15:00Z","v":16391,"vw":165.532638},{"c":165.54,"h":165.56,"l":165.405,"n":704,"o":165.55,"t":"2026-10-19T17:30:00Z","v":18855,"vw":165.498886},{"c":165.745,"h":165.745,"l":165.57,"n":533,"o":165.585,"t":"2026-10-19T17:45:00Z","v":11900,"vw":165.656369},{"c":165.5675,"h":165.83,"l":165.5675,"n":717,"o":165.72,"t":"2026-10-19T18:00:00Z","v":24988,"vw":165.697261},{"c":165.45,"h":165.615,"l":165.375,"n":748,"o":165.53,"t":"2026-10-19T18:15:00Z","v":26970,"vw":165.503178},{"c":165.355,"h":165.51,"l":165.335,"n":515,"o":165.4,"t":"2026-10-19T18:30:00Z","v":12505,"vw":165.391514},{"c":165.075,"h":165.3,"l":165.04,"n":612,"o":165.3,"t":"2026-10-19T18:45:00Z","v":16576,"vw":165.168613},{"c":164.94,"h":165.13,"l":164.84,"n":678,"o":165.08,"t":"2026-10-19T19:00:00Z","v":17704,"vw":164.977691},{"c":164.68,"h":164.925,"l":164.65,"n":1048,"o":164.925,"t":"2026-10-19T19:15:00Z","v":27015,"vw":164.815942},{"c":164.41,"h":164.62,"l":164.22,"n":1474,"o":164.62,"t":"2026-10-19T19:30:00Z","v":43527,"vw":164.325671},{"c":164.71,"h":165.1,"l":164.315,"n":3239,"o":164.415,"t":"2026-10-19T19:45:00Z","v":121564,"vw":164.818928},{"c":164.74,"h":164.74,"l":164.74,"n":68,"o":164.74,"t":"2026-10-19T20:00:00Z","v":454398,"vw":164.74},{"c":167.78,"h":167.78,"l":164.94,"n":394,"o":166.29,"t":"2026-10-20T13:30:00Z","v":13555,"vw":166.462527},{"c":167.08,"h":167.9,"l":167.05,"n":444,"o":167.545,"t":"2026-10-20T13:45:00Z","v":20211,"vw":167.505945},{"c":166.695,"h":167.2,"l":166.69,"n":318,"o":166.9775,"t":"2026-10-20T14:00:00Z","v":9060,"vw":166.937829},{"c":166.68,"h":167.07,"l":166.68,"n":348,"o":166.895,"t":"2026-10-20T14:15:00Z","v":8253,"vw":166.955854},{"c":166.955,"h":166.98,"l":166.69,"n":357,"o":166.69,"t":"2026-10-20T14:30:00Z","v":9776,"vw":166.837034},{"c":166.99,"h":167.12,"l":166.66,"n":408,"o":167.02,"t":"2026-10-20T14:45:00Z","v":7601,"vw":166.908932},{"c":167.02,"h":167.02,"l":166.65,"n":320,"o":167.02,"t":"2026-10-20T15:00:00Z","v":5617,"vw":166.868645},{"c":167.16,"h":167.365,"l":167.08,"n":327,"o":167.08,"t":"2026-10-20T15:15:00Z","v":6581,"vw":167.242217},{"c":167.295,"h":167.35,"l":167.1,"n":451,"o":167.17,"t":"2026-10-20T15:30:00Z","v":11465,"vw":167.219386},{"c":167.365,"h":167.47,"l":167.23,"n":333,"o":167.345,"t":"2026-10-20T15:45:00Z","v":7301,"vw":167.338757},{"c":167.17,"h":167.35,"l":167.17,"n":516,"o":167.35,"t":"2026-10-20T16:00:00Z","v":10109,"vw":167.271075},{"c":166.975,"h":167.31,"l":166.975,"n":480,"o":167.16,"t":"2026-10-20T16:15:00Z","v":10577,"vw":167.184239},{"c":167.05,"h":167.12,"l":167,"n":335,"o":167.005,"t":"2026-10-20T16:30:00Z","v":8519,"vw":167.072117},{"c":167.11,"h":167.155,"l":167.04,"n":383,"o":167.06,"t":"2026-10-20T16:45:00Z","v":12133,"vw":167.095341},{"c":167.025,"h":167.215,"l":167.025,"n":487,"o":167.105,"t":"2026-10-20T17:00:00Z","v":24066,"vw":167.114195},{"c":166.86,"h":167,"l":166.82,"n":425,"o":166.97,"t":"2026-10-20T17:15:00Z","v":9353,"vw":166.916326},{"c":166.99,"h":167.01,"l":166.83,"n":608,"o":166.87,"t":"2026-10-20T17:30:00Z","v":13594,"vw":166.903392},{"c":167.115,"h":167.17,"l":166.99,"n":400,"o":166.99,"t":"2026-10-20T17:45:00Z","v":10683,"vw":167.087027},{"c":167.12,"h":167.26,"l":167.05,"n":709,"o":167.14,"t":"2026-10-20T18:00:00Z","v":15670,"vw":167.141188},{"c":167.055,"h":167.19,"l":167,"n":455,"o":167.16,"t":"2026-10-20T18:15:00Z","v":8441,"vw":167.095639},{"c":167.0001,"h":167.2,"l":167.0001,"n":492,"o":167.095,"t":"2026-10-20T18:30:00Z","v":10829,"vw":167.094966},{"c":167.045,"h":167.2,"l":167.035,"n":312,"o":167.095,"t":"2026-10-20T18:45:00Z","v":5794,"vw":167.104213},{"c":167.08,"h":167.205,"l":167,"n":635,"o":167.05,"t":"2026-10-20T19:00:00Z","v":17649,"vw":167.077028},{"c":166.845,"h":167.055,"l":166.7953,"n":863,"o":167.02,"t":"2026-10-20T19:15:00Z","v":15456,"vw":166.910479},{"c":167,"h":167.01,"l":166.855,"n":929,"o":166.855,"t":"2026-10-20T19:30:00Z","v":19927,"vw":166.933581},{"c":167.12,"h":167.29,"l":166.88,"n":3069,"o":167.06,"t":"2026-10-20T19:45:00Z","v":102507,"vw":167.071938},{"c":167.13,"h":167.13,"l":167.13,"n":64,"o":167.13,"t":"2026-10-20T20:00:00Z","v":232703,"vw":167.13},{"c":167.25,"h":168.11,"l":167.11,"n":551,"o":167.93,"t":"2026-10-21T13:30:00Z","v":30228,"vw":167.69669},{"c":167.6,"h":167.79,"l":167.2,"n":539,"o":167.33,"t":"2026-10-21T13:45:00Z","v":29323,"vw":167.569567},{"c":167.505,"h":167.6975,"l":167.22,"n":553,"o":167.635,"t":"2026-10-21T14:00:00Z","v":24183,"vw":167.495986},{"c":167.42,"h":167.55,"l":167.16,"n":507,"o":167.36,"t":"2026-10-21T14:15:00Z","v":13098,"vw":167.385524},{"c":167.71,"h":167.85,"l":167.22,"n":361,"o":167.485,"t":"2026-10-21T14:30:00Z","v":9355,"vw":167.619937},{"c":167.825,"h":167.905,"l":167.71,"n":460,"o":167.7405,"t":"2026-10-21T14:45:00Z","v":11886,"vw":167.794521},{"c":167.4981,"h":167.825,"l":167.4981,"n":540,"o":167.825,"t":"2026-10-21T15:00:00Z","v":10991,"vw":167.623292},{"c":167.62,"h":167.6925,"l":167.435,"n":431,"o":167.49,"t":"2026-10-21T15:15:00Z","v":8745,"vw":167.540798},{"c":167.43,"h":167.625,"l":167.33,"n":590,"o":167.625,"t":"2026-10-21T15:30:00Z","v":15401,"vw":167.470048},{"c":167.665,"h":167.665,"l":167.42,"n":320,"o":167.44,"t":"2026-10-21T15:45:00Z","v":6702,"vw":167.532907},{"c":168.025,"h":168.025,"l":167.56,"n":440,"o":167.56,"t":"2026-10-21T16:00:00Z","v":10165,"vw":167.764802},{"c":167.99,"h":168.035,"l":167.87,"n":570,"o":168.035,"t":"2026-10-21T16:15:00Z","v":11512,"vw":167.941234},{"c":167.915,"h":168.13,"l":167.86,"n":480,"o":168.065,"t":"2026-10-21T16:30:00Z","v":14232,"vw":168.003552},{"c":167.755,"h":167.895,"l":167.68,"n":583,"o":167.895,"t":"2026-10-21T16:45:00Z","v":14756,"vw":167.810068},{"c":167.705,"h":167.7599,"l":167.63,"n":408,"o":167.745,"t":"2026-10-21T17:00:00Z","v":8684,"vw":167.701414},{"c":167.6575,"h":167.685,"l":167.54,"n":418,"o":167.64,"t":"2026-10-21T17:15:00Z","v":8050,"vw":167.606992},{"c":167.565,"h":167.6375,"l":167.36,"n":589,"o":167.62,"t":"2026-10-21T17:30:00Z","v":13713,"vw":167.527484},{"c":167.45,"h":167.725,"l":167.45,"n":480,"o":167.63,"t":"2026-10-21T17:45:00Z","v":13072,"vw":167.590695},{"c":167.33,"h":167.3525,"l":167.255,"n":350,"o":167.35,"t":"2026-10-21T18:00:00Z","v":7230,"vw":167.316806},{"c":167.21,"h":167.33,"l":167.16,"n":459,"o":167.33,"t":"2026-10-21T18:15:00Z","v":10191,"vw":167.232318},{"c":167.155,"h":167.275,"l":167.12,"n":636,"o":167.1985,"t":"2026-10-21T18:30:00Z","v":13309,"vw":167.191691},{"c":167.02,"h":167.14,"l":166.94,"n":596,"o":167.13,"t":"2026-10-21T18:45:00Z","v":13536,"vw":167.040976},{"c":167.16,"h":167.23,"l":167.02,"n":873,"o":167.02,"t":"2026-10-21T19:00:00Z","v":19399,"vw":167.139411},{"c":167.18,"h":167.37,"l":167.06,"n":1141,"o":167.19,"t":"2026-10-21T19:15:00Z","v":34968,"vw":167.152182},{"c":167.095,"h":167.14,"l":166.92,"n":1128,"o":167.14,"t":"2026-10-21T19:30:00Z","v":25055,"vw":167.043441},{"c":166.95,"h":167.29,"l":166.67,"n":4174,"o":167.06,"t":"2026-10-21T19:45:00Z","v":151968,"vw":166.870535},{"c":166.95,"h":166.95,"l":166.95,"n":61,"o":166.95,"t":"2026-10-21T20:00:00Z","v":326026,"vw":166.95},{"c":168.23,"h":168.5,"l":167.825,"n":302,"o":167.86,"t":"2026-10-22T13:30:00Z","v":23249,"vw":168.000673},{"c":168.74,"h":168.775,"l":168.21,"n":618,"o":168.22,"t":"2026-10-22T13:45:00Z","v":14521,"vw":168.652558},{"c":169.29,"h":169.29,"l":168.21,"n":467,"o":168.5526,"t":"2026-10-22T14:00:00Z","v":26866,"vw":168.556789},{"c":169.705,"h":169.91,"l":169.095,"n":632,"o":169.24,"t":"2026-10-22T14:15:00Z","v":18320,"vw":169.40397},{"c":170.02,"h":170.03,"l":169.28,"n":863,"o":169.765,"t":"2026-10-22T14:30:00Z","v":38454,"vw":169.65202},{"c":170.12,"h":170.63,"l":170,"n":595,"o":170.01,"t":"2026-10-22T14:45:00Z","v":20768,"vw":170.30311},{"c":170.74,"h":170.79,"l":169.98,"n":480,"o":169.98,"t":"2026-10-22T15:00:00Z","v":15528,"vw":170.639788},{"c":170.61,"h":170.705,"l":170.41,"n":642,"o":170.705,"t":"2026-10-22T15:15:00Z","v":28076,"vw":170.581717},{"c":171.115,"h":171.17,"l":170.61,"n":780,"o":170.615,"t":"2026-10-22T15:30:00Z","v":33520,"vw":170.93099},{"c":171.335,"h":171.44,"l":171.08,"n":454,"o":171.245,"t":"2026-10-22T15:45:00Z","v":12692,"vw":171.246694},{"c":171.33,"h":171.485,"l":171.13,"n":469,"o":171.32,"t":"2026-10-22T16:00:00Z","v":11930,"vw":171.25848},{"c":171.31,"h":171.3727,"l":171.14,"n":482,"o":171.32,"t":"2026-10-22T16:15:00Z","v":13768,"vw":171.291338},{"c":171.56,"h":171.63,"l":171.2774,"n":582,"o":171.31,"t":"2026-10-22T16:30:00Z","v":14094,"vw":171.436756},{"c":172.005,"h":172.07,"l":171.63,"n":550,"o":171.64,"t":"2026-10-22T16:45:00Z","v":12269,"vw":171.825343},{"c":172.01,"h":172.12,"l":171.9,"n":566,"o":171.91,"t":"2026-10-22T17:00:00Z","v":14867,"vw":172.016517},{"c":172.15,"h":172.335,"l":171.8901,"n":806,"o":171.99,"t":"2026-10-22T17:15:00Z","v":25075,"vw":172.042698},{"c":172.245,"h":172.29,"l":172.0401,"n":673,"o":172.11,"t":"2026-10-22T17:30:00Z","v":22618,"vw":172.212999},{"c":172.44,"h":172.44,"l":172.01,"n":656,"o":172.2,"t":"2026-10-22T17:45:00Z","v":19253,"vw":172.184017},{"c":172.45,"h":172.455,"l":172.245,"n":672,"o":172.42,"t":"2026-10-22T18:00:00Z","v":18589,"vw":172.329292},{"c":172.52,"h":172.7,"l":172.29,"n":720,"o":172.4,"t":"2026-10-22T18:15:00Z","v":26402,"vw":172.468723},{"c":172.835,"h":172.955,"l":172.49,"n":897,"o":172.6,"t":"2026-10-22T18:30:00Z","v":32670,"vw":172.708532},{"c":173.19,"h":173.325,"l":172.79,"n":962,"o":172.79,"t":"2026-10-22T18:45:00Z","v":28712,"vw":173.07926},{"c":173.34,"h":173.505,"l":173.07,"n":1282,"o":173.135,"t":"2026-10-22T19:00:00Z","v":45263,"vw":173.338034},{"c":173.02,"h":173.45,"l":172.905,"n":1429,"o":173.345,"t":"2026-10-22T19:15:00Z","v":46660,"vw":173.282183},{"c":173.55,"h":173.57,"l":172.79,"n":2037,"o":172.975,"t":"2026-10-22T19:30:00Z","v":75050,"vw":173.251661},{"c":173.94,"h":174.12,"l":173.44,"n":5140,"o":173.575,"t":"2026-10-22T19:45:00Z","v":208104,"vw":173.832073},{"c":173.91,"h":173.91,"l":173.91,"n":84,"o":173.91,"t":"2026-10-22T20:00:00Z","v":359873,"vw":173.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.1021472392638036,"strike":183.86503067484662,"iv":0.20925644171779142,"gamma":0.027432515337423313,"theta":-0.052176073619631905,"vega":0.1358717791411043,"rho":0.024684643224953583,"breakevenPct":6.357988565413391},{"delta":0.25,"premium":1.3322085889570552,"strike":181.30879345603273,"iv":0.18911329243353783,"gamma":0.0344877300613497,"theta":-0.05437443762781186,"vega":0.15427668711656442,"rho":0.03089011809964873,"breakevenPct":5.020414033114697},{"delta":0.3,"premium":1.6432789246279402,"strike":179.41430628900625,"iv":0.1779917426788286,"gamma":0.03917767642822852,"theta":-0.05680024003840615,"vega":0.16741329812770045,"rho":0.037202076198430224,"breakevenPct":4.109933421674529},{"delta":0.35,"premium":2.0393422947671622,"strike":178.2141142582813,"iv":0.1763354776764282,"gamma":0.04138602976476236,"theta":-0.05946466634661546,"vega":0.1750225156024964,"rho":0.043625754401171155,"breakevenPct":3.6475513501515047},{"delta":0.4,"premium":2.435405664906385,"strike":177.0139222275564,"iv":0.17467921267402783,"gamma":0.04359438310129621,"theta":-0.062129092654824775,"vega":0.18263173307729236,"rho":0.05004943260391209,"breakevenPct":3.1851692786284795},{"delta":0.45,"premium":2.831469035045607,"strike":175.8137301968315,"iv":0.17302294767162746,"gamma":0.045802736437830054,"theta":-0.06479351896303409,"vega":0.19024095055208834,"rho":0.056473110806653015,"breakevenPct":2.722787207105455},{"delta":0.5,"premium":3.3373186710341596,"strike":174.6233036967712,"iv":0.1730150210575573,"gamma":0.046606878802058965,"theta":-0.06666027140851662,"vega":0.19356172204024333,"rho":0.0629159260241178,"breakevenPct":2.329148621588944},{"delta":0.55,"premium":4.074333177351428,"strike":173.45343940102947,"iv":0.17647781937295273,"gamma":0.04445432849789424,"theta":-0.06684744969583528,"vega":0.18785278427702384,"rho":0.06939903594960366,"breakevenPct":2.0802556370426695},{"delta":0.6,"premium":4.811347683668694,"strike":172.28357510528778,"iv":0.17994061768834815,"gamma":0.04230177819372953,"theta":-0.06703462798315396,"vega":0.1821438465138044,"rho":0.07588214587508949,"breakevenPct":1.831362652496396},{"delta":0.65,"premium":5.548362189985962,"strike":171.1137108095461,"iv":0.18340341600374357,"gamma":0.04014922788956481,"theta":-0.06722180627047263,"vega":0.17643490875058493,"rho":0.08236525580057534,"breakevenPct":1.5824696679501213},{"delta":0.7,"premium":6.301873198847261,"strike":169.93083573487033,"iv":0.18658795389048993,"gamma":0.0379049567723343,"theta":-0.0671164265129683,"vega":0.17006074927953893,"rho":0.08884198993424666,"breakevenPct":1.3355810095552774},{"delta":0.75,"premium":7.382564841498559,"strike":168.48991354466858,"iv":0.18425365994236312,"gamma":0.03384155619596542,"theta":-0.06120864553314121,"vega":0.15049302593659944,"rho":0.0951922708635966,"breakevenPct":1.1284448198304584},{"delta":0.8,"premium":8.463256484149857,"strike":167.04899135446686,"iv":0.1819193659942363,"gamma":0.029778155619596538,"theta":-0.055300864553314115,"vega":0.13092530259365992,"rho":0.10154255179294655,"breakevenPct":0.9213086301056395},{"delta":0.85,"premium":9.543948126801153,"strike":165.60806916426512,"iv":0.17958507204610952,"gamma":0.025714755043227667,"theta":-0.049393083573487026,"vega":0.11135757925072046,"rho":0.10789283272229648,"breakevenPct":0.7141724403808211},{"delta":0.9,"premium":11.87426778242678,"strike":162.98465829846583,"iv":0.18637921896792192,"gamma":0.01908256624825662,"theta":-0.04218410041841003,"vega":0.08423640167364013,"rho":0.11344161713279134,"breakevenPct":0.5456420452490447}],"put":[{"delta":0.15,"premium":0.9926136363636363,"strike":162.1590909090909,"iv":0.25667045454545456,"gamma":0.0192,"theta":-0.04705454545454546,"vega":0.11409318181818182,"rho":-0.022906614936683223,"breakevenPct":7.327653802123353},{"delta":0.2,"premium":1.2817307692307691,"strike":165.96153846153845,"iv":0.21621153846153846,"gamma":0.025623076923076922,"theta":-0.04633076923076923,"vega":0.13366923076923076,"rho":-0.030535068160295584,"breakevenPct":5.307453457358575},{"delta":0.25,"premium":1.7920857988165677,"strike":167.44082840236686,"iv":0.2234600591715976,"gamma":0.02781242603550296,"theta":-0.053608875739644964,"vega":0.15023727810650886,"rho":-0.03801288755801927,"breakevenPct":4.750306133315911},{"delta":0.3,"premium":2.302440828402366,"strike":168.92011834319527,"iv":0.2307085798816568,"gamma":0.030001775147928997,"theta":-0.060886982248520696,"vega":0.16680532544378696,"rho":-0.04549070695574296,"breakevenPct":4.193158809273248},{"delta":0.35,"premium":2.801440922190201,"strike":170.38904899135446,"iv":0.23361123919308358,"gamma":0.032222478386167146,"theta":-0.06565533141210374,"vega":0.18019164265129683,"rho":-0.052962710020293687,"breakevenPct":3.6354389804127103},{"delta":0.4,"premium":3.2697406340057635,"strike":171.8299711815562,"iv":0.22476397694524494,"gamma":0.03452795389048992,"theta":-0.06363804034582132,"vega":0.18497550432276658,"rho":-0.060418987443302694,"breakevenPct":3.076171268155699},{"delta":0.45,"premium":3.7380403458213256,"strike":173.27089337175792,"iv":0.21591671469740634,"gamma":0.03683342939481268,"theta":-0.06162074927953891,"vega":0.18975936599423632,"rho":-0.06787526486631168,"breakevenPct":2.516903555898688},{"delta":0.5,"premium":4.206340057636887,"strike":174.71181556195967,"iv":0.20706945244956773,"gamma":0.03913890489913545,"theta":-0.05960345821325649,"vega":0.19454322766570606,"rho":-0.07533154228932068,"breakevenPct":1.9576358436416776},{"delta":0.55,"premium":5.1175355450236975,"strike":176.18483412322274,"iv":0.20973127962085308,"gamma":0.03794123222748815,"theta":-0.058038862559241705,"vega":0.19078436018957345,"rho":-0.08287199464875138,"breakevenPct":1.6345819227191953},{"delta":0.6,"premium":6.139454976303318,"strike":177.66587677725119,"iv":0.21527037914691943,"gamma":0.03586777251184834,"theta":-0.05658744075829384,"vega":0.1848898104265403,"rho":-0.09043349074228747,"breakevenPct":1.370581449630346},{"delta":0.65,"premium":7.16137440758294,"strike":179.14691943127963,"iv":0.22080947867298578,"gamma":0.03379431279620852,"theta":-0.05513601895734597,"vega":0.1789952606635071,"rho":-0.09799498683582358,"breakevenPct":1.1065809765414958},{"delta":0.7,"premium":8.536237712243075,"strike":180.9472743521001,"iv":0.2283385165326184,"gamma":0.03093279714030384,"theta":-0.05234861483467382,"vega":0.1690448614834674,"rho":-0.10577955573257464,"breakevenPct":0.8619190156649891},{"delta":0.75,"premium":10.390571939231458,"strike":183.18141197497766,"iv":0.2385708668453977,"gamma":0.02700071492403932,"theta":-0.047746291331546016,"vega":0.15358462913315457,"rho":-0.11386716692803281,"breakevenPct":0.6435282411901546},{"delta":0.8,"premium":12.346815642458106,"strike":185.5195530726257,"iv":0.24723251396648047,"gamma":0.023020670391061447,"theta":-0.041921787709497185,"vega":0.13653184357541895,"rho":-0.1220316510427752,"breakevenPct":0.42393339648806977},{"delta":0.85,"premium":14.74905027932961,"strike":188.31284916201116,"iv":0.24902022346368716,"gamma":0.01883072625698324,"theta":-0.030748603351955305,"vega":0.1125094972067039,"rho":-0.13053255750320225,"breakevenPct":0.1990691261678033},{"delta":0.9,"premium":23.27547169811323,"strike":197.07547169811323,"iv":0.32494528301886816,"gamma":0.01112075471698112,"theta":-0.028703773584905674,"vega":0.08596037735849053,"rho":-0.14364822841917826,"breakevenPct":0.06325110689436216}]},"raw":{"call":[{"delta":0.2,"premium":1.1021472392638036,"strike":183.86503067484662,"iv":0.20925644171779142,"gamma":0.027432515337423313,"theta":-0.052176073619631905,"vega":0.1358717791411043,"rho":0.024684643224953583,"breakevenPct":6.357988565413391},{"delta":0.25,"premium":1.3322085889570552,"strike":181.30879345603273,"iv":0.18911329243353783,"gamma":0.0344877300613497,"theta":-0.05437443762781186,"vega":0.15427668711656442,"rho":0.03089011809964873,"breakevenPct":5.020414033114697},{"delta":0.3,"premium":1.6432789246279402,"strike":179.41430628900625,"iv":0.1779917426788286,"gamma":0.03917767642822852,"theta":-0.05680024003840615,"vega":0.16741329812770045,"rho":0.037202076198430224,"breakevenPct":4.109933421674529},{"delta":0.35,"premium":2.0393422947671622,"strike":178.2141142582813,"iv":0.1763354776764282,"gamma":0.04138602976476236,"theta":-0.05946466634661546,"vega":0.1750225156024964,"rho":0.043625754401171155,"breakevenPct":3.6475513501515047},{"delta":0.4,"premium":2.435405664906385,"strike":177.0139222275564,"iv":0.17467921267402783,"gamma":0.04359438310129621,"theta":-0.062129092654824775,"vega":0.18263173307729236,"rho":0.05004943260391209,"breakevenPct":3.1851692786284795},{"delta":0.45,"premium":2.831469035045607,"strike":175.8137301968315,"iv":0.17302294767162746,"gamma":0.045802736437830054,"theta":-0.06479351896303409,"vega":0.19024095055208834,"rho":0.056473110806653015,"breakevenPct":2.722787207105455},{"delta":0.5,"premium":3.3373186710341596,"strike":174.6233036967712,"iv":0.1730150210575573,"gamma":0.046606878802058965,"theta":-0.06666027140851662,"vega":0.19356172204024333,"rho":0.0629159260241178,"breakevenPct":2.329148621588944},{"delta":0.55,"premium":4.074333177351428,"strike":173.45343940102947,"iv":0.17647781937295273,"gamma":0.04445432849789424,"theta":-0.06684744969583528,"vega":0.18785278427702384,"rho":0.06939903594960366,"breakevenPct":2.0802556370426695},{"delta":0.6,"premium":4.811347683668694,"strike":172.28357510528778,"iv":0.17994061768834815,"gamma":0.04230177819372953,"theta":-0.06703462798315396,"vega":0.1821438465138044,"rho":0.07588214587508949,"breakevenPct":1.831362652496396},{"delta":0.65,"premium":5.548362189985962,"strike":171.1137108095461,"iv":0.18340341600374357,"gamma":0.04014922788956481,"theta":-0.06722180627047263,"vega":0.17643490875058493,"rho":0.08236525580057534,"breakevenPct":1.5824696679501213},{"delta":0.7,"premium":6.301873198847261,"strike":169.93083573487033,"iv":0.18658795389048993,"gamma":0.0379049567723343,"theta":-0.0671164265129683,"vega":0.17006074927953893,"rho":0.08884198993424666,"breakevenPct":1.3355810095552774},{"delta":0.75,"premium":7.382564841498559,"strike":168.48991354466858,"iv":0.18425365994236312,"gamma":0.03384155619596542,"theta":-0.06120864553314121,"vega":0.15049302593659944,"rho":0.0951922708635966,"breakevenPct":1.1284448198304584},{"delta":0.8,"premium":8.463256484149857,"strike":167.04899135446686,"iv":0.1819193659942363,"gamma":0.029778155619596538,"theta":-0.055300864553314115,"vega":0.13092530259365992,"rho":0.10154255179294655,"breakevenPct":0.9213086301056395},{"delta":0.85,"premium":9.543948126801153,"strike":165.60806916426512,"iv":0.17958507204610952,"gamma":0.025714755043227667,"theta":-0.049393083573487026,"vega":0.11135757925072046,"rho":0.10789283272229648,"breakevenPct":0.7141724403808211},{"delta":0.9,"premium":11.87426778242678,"strike":162.98465829846583,"iv":0.18637921896792192,"gamma":0.01908256624825662,"theta":-0.04218410041841003,"vega":0.08423640167364013,"rho":0.11344161713279134,"breakevenPct":0.5456420452490447}],"put":[{"delta":0.15,"premium":0.9926136363636363,"strike":162.1590909090909,"iv":0.25667045454545456,"gamma":0.0192,"theta":-0.04705454545454546,"vega":0.11409318181818182,"rho":-0.022906614936683223,"breakevenPct":7.327653802123353},{"delta":0.2,"premium":1.2817307692307691,"strike":165.96153846153845,"iv":0.21621153846153846,"gamma":0.025623076923076922,"theta":-0.04633076923076923,"vega":0.13366923076923076,"rho":-0.030535068160295584,"breakevenPct":5.307453457358575},{"delta":0.25,"premium":1.7920857988165677,"strike":167.44082840236686,"iv":0.2234600591715976,"gamma":0.02781242603550296,"theta":-0.053608875739644964,"vega":0.15023727810650886,"rho":-0.03801288755801927,"breakevenPct":4.750306133315911},{"delta":0.3,"premium":2.302440828402366,"strike":168.92011834319527,"iv":0.2307085798816568,"gamma":0.030001775147928997,"theta":-0.060886982248520696,"vega":0.16680532544378696,"rho":-0.04549070695574296,"breakevenPct":4.193158809273248},{"delta":0.35,"premium":2.801440922190201,"strike":170.38904899135446,"iv":0.23361123919308358,"gamma":0.032222478386167146,"theta":-0.06565533141210374,"vega":0.18019164265129683,"rho":-0.052962710020293687,"breakevenPct":3.6354389804127103},{"delta":0.4,"premium":3.2697406340057635,"strike":171.8299711815562,"iv":0.22476397694524494,"gamma":0.03452795389048992,"theta":-0.06363804034582132,"vega":0.18497550432276658,"rho":-0.060418987443302694,"breakevenPct":3.076171268155699},{"delta":0.45,"premium":3.7380403458213256,"strike":173.27089337175792,"iv":0.21591671469740634,"gamma":0.03683342939481268,"theta":-0.06162074927953891,"vega":0.18975936599423632,"rho":-0.06787526486631168,"breakevenPct":2.516903555898688},{"delta":0.5,"premium":4.206340057636887,"strike":174.71181556195967,"iv":0.20706945244956773,"gamma":0.03913890489913545,"theta":-0.05960345821325649,"vega":0.19454322766570606,"rho":-0.07533154228932068,"breakevenPct":1.9576358436416776},{"delta":0.55,"premium":5.1175355450236975,"strike":176.18483412322274,"iv":0.20973127962085308,"gamma":0.03794123222748815,"theta":-0.058038862559241705,"vega":0.19078436018957345,"rho":-0.08287199464875138,"breakevenPct":1.6345819227191953},{"delta":0.6,"premium":6.139454976303318,"strike":177.66587677725119,"iv":0.21527037914691943,"gamma":0.03586777251184834,"theta":-0.05658744075829384,"vega":0.1848898104265403,"rho":-0.09043349074228747,"breakevenPct":1.370581449630346},{"delta":0.65,"premium":7.16137440758294,"strike":179.14691943127963,"iv":0.22080947867298578,"gamma":0.03379431279620852,"theta":-0.05513601895734597,"vega":0.1789952606635071,"rho":-0.09799498683582358,"breakevenPct":1.1065809765414958},{"delta":0.7,"premium":8.536237712243075,"strike":180.9472743521001,"iv":0.2283385165326184,"gamma":0.03093279714030384,"theta":-0.05234861483467382,"vega":0.1690448614834674,"rho":-0.10577955573257464,"breakevenPct":0.8619190156649891},{"delta":0.75,"premium":10.390571939231458,"strike":183.18141197497766,"iv":0.2385708668453977,"gamma":0.02700071492403932,"theta":-0.047746291331546016,"vega":0.15358462913315457,"rho":-0.11386716692803281,"breakevenPct":0.6435282411901546},{"delta":0.8,"premium":12.346815642458106,"strike":185.5195530726257,"iv":0.24723251396648047,"gamma":0.023020670391061447,"theta":-0.041921787709497185,"vega":0.13653184357541895,"rho":-0.1220316510427752,"breakevenPct":0.42393339648806977},{"delta":0.85,"premium":14.74905027932961,"strike":188.31284916201116,"iv":0.24902022346368716,"gamma":0.01883072625698324,"theta":-0.030748603351955305,"vega":0.1125094972067039,"rho":-0.13053255750320225,"breakevenPct":0.1990691261678033},{"delta":0.9,"premium":23.27547169811323,"strike":197.07547169811323,"iv":0.32494528301886816,"gamma":0.01112075471698112,"theta":-0.028703773584905674,"vega":0.08596037735849053,"rho":-0.14364822841917826,"breakevenPct":0.06325110689436216}]}},"errors":["fundamentals:provider_http_429"],"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"}}