{"symbol":"AVY","url":"https://intraalpha.com/companies/AVY","capturedAt":"2026-10-22T23:53:53.110Z","state":"ready","quote":{"symbol":"AVY","last_price":184.66,"prev_close":179.04,"regular_close":184.66,"change":5.62,"change_pct":3.139,"regular_change":5.62,"regular_change_pct":3.139,"extended_change":0,"extended_change_pct":0,"bid":181.42,"ask":184.88,"bid_size":100,"ask_size":500,"volume":984713,"vwap":183.531684,"open":178.62,"high":184.67,"low":178.43,"close":184.66,"trade_count":21064,"last_trade_at":"2026-10-22T23:00:00.002849876Z","last_quote_at":"2026-10-22T22:38:51.006523858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:45.588411669-04:00","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":{"symbol":"AVY","fetched_at":"2026-10-22T23:44:16.825003+00:00","name":"Avery Dennison Corp","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Avery Dennison Corporation is a multinational manufacturer and distributor of pressure-sensitive adhesive materials (such as self-adhesive labels), apparel branding labels and tags, RFID inlays, and specialty medical products. The company is headquartered in Glendale, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13569109000,"ebitda":1496500000,"pe_ratio":19.5,"peg_ratio":1.764,"book_value":30.6,"dividend_per_share":3.82,"dividend_yield":0.0214,"eps":9.18,"revenue_ttm":9248100000,"gross_profit_ttm":2679900000,"profit_margin":0.0762,"operating_margin_ttm":0.136,"return_on_assets_ttm":0.0839,"return_on_equity_ttm":0.312,"quarterly_earnings_growth":0.108,"quarterly_revenue_growth":0.109,"analyst_target_price":199.5,"analyst_number":2,"beta":0.8,"fifty_two_week_high":196.15,"fifty_two_week_low":150.83,"fifty_day_ma":173.82,"two_hundred_day_ma":172.1,"shares_outstanding":75788000,"forward_pe":15.29,"price_to_sales":1.467,"price_to_book":5.61,"ev_to_revenue":1.783,"ev_to_ebitda":11.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:16.825003+00:00"},"optionObservedAt":"2026-10-22T19:55:28.403Z","bars":[{"c":172,"h":172,"l":172,"n":17,"o":172,"t":"2026-10-15T09:35:00Z","v":625,"vw":172},{"c":172.8,"h":173.01,"l":172.8,"n":11,"o":173.01,"t":"2026-10-15T11:20:00Z","v":415,"vw":172.904472},{"c":173.51,"h":173.51,"l":173.51,"n":4,"o":173.51,"t":"2026-10-15T11:25:00Z","v":202,"vw":173.51},{"c":173.1,"h":173.1,"l":173.1,"n":9,"o":173.1,"t":"2026-10-15T11:30:00Z","v":214,"vw":173.1},{"c":174.24,"h":174.24,"l":174.24,"n":4,"o":174.24,"t":"2026-10-15T13:15:00Z","v":205,"vw":174.24},{"c":173.5,"h":173.8,"l":173.5,"n":21,"o":173.8,"t":"2026-10-15T13:20:00Z","v":427,"vw":173.664238},{"c":175.32,"h":176.8,"l":174.79,"n":133,"o":174.81,"t":"2026-10-15T13:30:00Z","v":7331,"vw":175.663066},{"c":176.209,"h":177.09,"l":176.209,"n":44,"o":177.09,"t":"2026-10-15T13:35:00Z","v":1022,"vw":176.509},{"c":176.445,"h":176.55,"l":176.01,"n":47,"o":176.01,"t":"2026-10-15T13:40:00Z","v":1404,"vw":176.416875},{"c":176.58,"h":176.74,"l":176.37,"n":57,"o":176.37,"t":"2026-10-15T13:45:00Z","v":993,"vw":176.532},{"c":176.91,"h":176.91,"l":176.91,"n":28,"o":176.91,"t":"2026-10-15T13:50:00Z","v":233,"vw":176.91},{"c":176.6825,"h":176.85,"l":176.2,"n":207,"o":176.85,"t":"2026-10-15T13:55:00Z","v":6492,"vw":176.400188},{"c":177.055,"h":177.055,"l":176.585,"n":90,"o":176.585,"t":"2026-10-15T14:00:00Z","v":1481,"vw":176.918125},{"c":176.5,"h":177.185,"l":176.5,"n":291,"o":177.085,"t":"2026-10-15T14:05:00Z","v":18761,"vw":176.82968},{"c":176.62,"h":176.63,"l":176.3405,"n":83,"o":176.63,"t":"2026-10-15T14:10:00Z","v":4658,"vw":176.444851},{"c":176.83,"h":177.19,"l":176.745,"n":197,"o":176.745,"t":"2026-10-15T14:15:00Z","v":5274,"vw":177.013753},{"c":176.755,"h":176.83,"l":176.6616,"n":59,"o":176.6616,"t":"2026-10-15T14:20:00Z","v":1732,"vw":176.778408},{"c":176.53,"h":176.755,"l":176.53,"n":97,"o":176.755,"t":"2026-10-15T14:25:00Z","v":3349,"vw":176.675056},{"c":177.165,"h":177.165,"l":176.62,"n":103,"o":176.62,"t":"2026-10-15T14:30:00Z","v":2644,"vw":176.970594},{"c":177.135,"h":177.21,"l":177,"n":48,"o":177.21,"t":"2026-10-15T14:35:00Z","v":829,"vw":177.115},{"c":176.5,"h":177.03,"l":176.5,"n":224,"o":176.98,"t":"2026-10-15T14:40:00Z","v":7919,"vw":176.861354},{"c":176.355,"h":176.355,"l":176.2,"n":119,"o":176.345,"t":"2026-10-15T14:45:00Z","v":3769,"vw":176.24619},{"c":176.62,"h":176.62,"l":176.45,"n":110,"o":176.45,"t":"2026-10-15T14:50:00Z","v":2258,"vw":176.548588},{"c":176.77,"h":176.92,"l":176.77,"n":101,"o":176.795,"t":"2026-10-15T14:55:00Z","v":6638,"vw":176.802873},{"c":176.93,"h":177.075,"l":176.82,"n":123,"o":176.8947,"t":"2026-10-15T15:00:00Z","v":3287,"vw":176.9557},{"c":176.905,"h":177.13,"l":176.85,"n":226,"o":176.875,"t":"2026-10-15T15:05:00Z","v":6946,"vw":176.964124},{"c":177.005,"h":177.0175,"l":176.935,"n":31,"o":176.95,"t":"2026-10-15T15:10:00Z","v":1044,"vw":176.968333},{"c":176.935,"h":177.075,"l":176.76,"n":219,"o":177.005,"t":"2026-10-15T15:15:00Z","v":6523,"vw":176.876777},{"c":176.86,"h":176.935,"l":176.63,"n":155,"o":176.935,"t":"2026-10-15T15:20:00Z","v":4704,"vw":176.804975},{"c":176.595,"h":176.93,"l":176.38,"n":276,"o":176.78,"t":"2026-10-15T15:25:00Z","v":11228,"vw":176.761481},{"c":176.011673,"h":176.595,"l":175.95,"n":113,"o":176.595,"t":"2026-10-15T15:30:00Z","v":1508,"vw":176.200818},{"c":176.52,"h":176.62,"l":176.05,"n":232,"o":176.14,"t":"2026-10-15T15:40:00Z","v":6269,"vw":176.32121},{"c":176.34,"h":176.52,"l":176.34,"n":103,"o":176.515,"t":"2026-10-15T15:45:00Z","v":2092,"vw":176.477382},{"c":175.57,"h":176.05,"l":175.565,"n":92,"o":176.05,"t":"2026-10-15T15:50:00Z","v":1925,"vw":175.875613},{"c":175.585,"h":175.595,"l":175.55,"n":43,"o":175.55,"t":"2026-10-15T15:55:00Z","v":778,"vw":175.58},{"c":175.575,"h":175.655,"l":175.56,"n":55,"o":175.655,"t":"2026-10-15T16:00:00Z","v":1238,"vw":175.584167},{"c":175.355,"h":175.555,"l":175.355,"n":101,"o":175.555,"t":"2026-10-15T16:05:00Z","v":1893,"vw":175.434314},{"c":175.38,"h":175.48,"l":175.38,"n":98,"o":175.47,"t":"2026-10-15T16:10:00Z","v":2942,"vw":175.412864},{"c":175.75,"h":175.75,"l":175.55,"n":109,"o":175.55,"t":"2026-10-15T16:15:00Z","v":2183,"vw":175.6285},{"c":175.88,"h":175.88,"l":175.635,"n":42,"o":175.635,"t":"2026-10-15T16:20:00Z","v":500,"vw":175.752225},{"c":176.05,"h":176.05,"l":175.89,"n":161,"o":175.9,"t":"2026-10-15T16:25:00Z","v":2365,"vw":175.935},{"c":175.68,"h":175.9775,"l":175.68,"n":176,"o":175.935,"t":"2026-10-15T16:30:00Z","v":6856,"vw":175.855492},{"c":175.765,"h":175.795,"l":175.765,"n":73,"o":175.78,"t":"2026-10-15T16:35:00Z","v":1356,"vw":175.7825},{"c":175.59,"h":175.595,"l":175.58,"n":42,"o":175.58,"t":"2026-10-15T16:40:00Z","v":914,"vw":175.587207},{"c":175.275,"h":175.6,"l":175.275,"n":145,"o":175.6,"t":"2026-10-15T16:45:00Z","v":3135,"vw":175.450454},{"c":175.19,"h":175.33,"l":175.19,"n":103,"o":175.33,"t":"2026-10-15T16:50:00Z","v":2033,"vw":175.2565},{"c":175.62,"h":175.62,"l":175.33,"n":97,"o":175.33,"t":"2026-10-15T16:55:00Z","v":1883,"vw":175.444444},{"c":175.63,"h":175.63,"l":175.48,"n":71,"o":175.49,"t":"2026-10-15T17:00:00Z","v":3492,"vw":175.519664},{"c":175.51,"h":175.64,"l":175.51,"n":77,"o":175.57,"t":"2026-10-15T17:05:00Z","v":1330,"vw":175.5675},{"c":175.45,"h":175.545,"l":175.43,"n":167,"o":175.46,"t":"2026-10-15T17:10:00Z","v":3480,"vw":175.477225},{"c":175.5,"h":175.53,"l":175.43,"n":147,"o":175.43,"t":"2026-10-15T17:15:00Z","v":3074,"vw":175.481389},{"c":175.47,"h":175.58,"l":175.42,"n":116,"o":175.58,"t":"2026-10-15T17:20:00Z","v":2653,"vw":175.49},{"c":175.71,"h":175.71,"l":175.475,"n":104,"o":175.475,"t":"2026-10-15T17:25:00Z","v":2033,"vw":175.597778},{"c":175.73,"h":175.74,"l":175.73,"n":66,"o":175.74,"t":"2026-10-15T17:35:00Z","v":1687,"vw":175.7325},{"c":175.855,"h":175.87,"l":175.855,"n":78,"o":175.87,"t":"2026-10-15T17:40:00Z","v":1094,"vw":175.865},{"c":175.925,"h":176,"l":175.91,"n":203,"o":175.94,"t":"2026-10-15T17:45:00Z","v":4866,"vw":175.957858},{"c":176.165,"h":176.165,"l":175.97,"n":125,"o":175.97,"t":"2026-10-15T17:50:00Z","v":2156,"vw":176.038723},{"c":176.335,"h":176.335,"l":176.165,"n":82,"o":176.165,"t":"2026-10-15T17:55:00Z","v":1738,"vw":176.247101},{"c":176.315,"h":176.315,"l":176.18,"n":108,"o":176.24,"t":"2026-10-15T18:00:00Z","v":2691,"vw":176.238889},{"c":176.19,"h":176.24,"l":176.06,"n":96,"o":176.24,"t":"2026-10-15T18:05:00Z","v":2817,"vw":176.10235},{"c":176.17,"h":176.23,"l":176.17,"n":71,"o":176.23,"t":"2026-10-15T18:10:00Z","v":1097,"vw":176.198846},{"c":176.18,"h":176.185,"l":176.18,"n":68,"o":176.185,"t":"2026-10-15T18:15:00Z","v":1961,"vw":176.184},{"c":175.97,"h":176.3,"l":175.97,"n":246,"o":176.3,"t":"2026-10-15T18:20:00Z","v":5727,"vw":176.1415},{"c":175.74,"h":175.9325,"l":175.66,"n":70,"o":175.9325,"t":"2026-10-15T18:25:00Z","v":1845,"vw":175.740962},{"c":175.84,"h":175.84,"l":175.665,"n":74,"o":175.665,"t":"2026-10-15T18:30:00Z","v":1389,"vw":175.756429},{"c":175.49,"h":175.74,"l":175.47,"n":150,"o":175.74,"t":"2026-10-15T18:35:00Z","v":4670,"vw":175.615232},{"c":175.23,"h":175.46,"l":175.23,"n":183,"o":175.44,"t":"2026-10-15T18:40:00Z","v":6765,"vw":175.348981},{"c":175.28,"h":175.28,"l":175.16,"n":64,"o":175.165,"t":"2026-10-15T18:45:00Z","v":1307,"vw":175.187},{"c":175.46,"h":175.46,"l":175.23,"n":190,"o":175.23,"t":"2026-10-15T18:50:00Z","v":3251,"vw":175.3335},{"c":175.47,"h":175.5346,"l":175.3201,"n":141,"o":175.46,"t":"2026-10-15T18:55:00Z","v":3126,"vw":175.436678},{"c":175.68,"h":175.695,"l":175.485,"n":213,"o":175.485,"t":"2026-10-15T19:00:00Z","v":5709,"vw":175.652963},{"c":175.975,"h":175.975,"l":175.67,"n":223,"o":175.7,"t":"2026-10-15T19:05:00Z","v":5782,"vw":175.816329},{"c":175.85,"h":175.97,"l":175.85,"n":126,"o":175.905,"t":"2026-10-15T19:10:00Z","v":4033,"vw":175.896123},{"c":175.585,"h":175.98,"l":175.58,"n":293,"o":175.91,"t":"2026-10-15T19:15:00Z","v":6032,"vw":175.785857},{"c":175.87,"h":175.87,"l":175.69,"n":189,"o":175.69,"t":"2026-10-15T19:20:00Z","v":3370,"vw":175.757857},{"c":175.82,"h":175.885,"l":175.805,"n":135,"o":175.885,"t":"2026-10-15T19:25:00Z","v":3698,"vw":175.828893},{"c":175.96,"h":175.96,"l":175.775,"n":268,"o":175.82,"t":"2026-10-15T19:30:00Z","v":7528,"vw":175.850807},{"c":175.595,"h":175.9525,"l":175.58,"n":315,"o":175.9525,"t":"2026-10-15T19:35:00Z","v":9409,"vw":175.78235},{"c":175.74,"h":175.74,"l":175.4815,"n":363,"o":175.61,"t":"2026-10-15T19:40:00Z","v":10863,"vw":175.611286},{"c":175.68,"h":175.82,"l":175.575,"n":331,"o":175.8,"t":"2026-10-15T19:45:00Z","v":9721,"vw":175.707715},{"c":175.5,"h":175.74,"l":175.49,"n":523,"o":175.575,"t":"2026-10-15T19:50:00Z","v":18504,"vw":175.624926},{"c":175.95,"h":176.04,"l":175.52,"n":1688,"o":175.574,"t":"2026-10-15T19:55:00Z","v":52646,"vw":175.827911},{"c":175.88,"h":175.88,"l":175.88,"n":79,"o":175.88,"t":"2026-10-15T20:00:00Z","v":159686,"vw":175.88},{"c":175.7,"h":176.5,"l":175.7,"n":49,"o":175.88,"t":"2026-10-16T08:25:00Z","v":922,"vw":175.934343},{"c":175.85,"h":175.85,"l":175.85,"n":1,"o":175.85,"t":"2026-10-16T08:30:00Z","v":198,"vw":175.85},{"c":176.5,"h":176.5,"l":176.5,"n":5,"o":176.5,"t":"2026-10-16T09:05:00Z","v":106,"vw":176.5},{"c":176.9,"h":176.9,"l":176.9,"n":8,"o":176.9,"t":"2026-10-16T13:15:00Z","v":205,"vw":176.9},{"c":177.17,"h":177.17,"l":177.17,"n":3,"o":177.17,"t":"2026-10-16T13:20:00Z","v":102,"vw":177.17},{"c":177.13,"h":177.305,"l":176.7,"n":41,"o":176.98,"t":"2026-10-16T13:30:00Z","v":21477,"vw":176.990017},{"c":177.61,"h":177.61,"l":176.975,"n":67,"o":176.975,"t":"2026-10-16T13:35:00Z","v":3705,"vw":177.256875},{"c":177.66,"h":178.01,"l":177.66,"n":87,"o":177.74,"t":"2026-10-16T13:40:00Z","v":1538,"vw":177.828},{"c":178.13,"h":178.13,"l":177.855,"n":32,"o":177.855,"t":"2026-10-16T13:45:00Z","v":1410,"vw":177.963349},{"c":178.17,"h":178.445,"l":178.17,"n":57,"o":178.375,"t":"2026-10-16T13:50:00Z","v":1876,"vw":178.2325},{"c":177.88,"h":178.475,"l":177.88,"n":85,"o":178.385,"t":"2026-10-16T13:55:00Z","v":3219,"vw":178.254689},{"c":177.5901,"h":177.91,"l":177.405,"n":68,"o":177.91,"t":"2026-10-16T14:00:00Z","v":1910,"vw":177.644055},{"c":177.22,"h":177.22,"l":177.22,"n":30,"o":177.22,"t":"2026-10-16T14:05:00Z","v":545,"vw":177.22},{"c":176.895,"h":177.25,"l":176.895,"n":58,"o":177.25,"t":"2026-10-16T14:10:00Z","v":1515,"vw":177.103134},{"c":176.2912,"h":176.7,"l":176.2912,"n":69,"o":176.7,"t":"2026-10-16T14:15:00Z","v":3206,"vw":176.529623},{"c":176.42,"h":176.835,"l":176.42,"n":187,"o":176.45,"t":"2026-10-16T14:20:00Z","v":5273,"vw":176.61856},{"c":176.83,"h":176.83,"l":176.455,"n":97,"o":176.455,"t":"2026-10-16T14:25:00Z","v":1897,"vw":176.655357},{"c":176.41,"h":176.83,"l":176.41,"n":78,"o":176.83,"t":"2026-10-16T14:30:00Z","v":1276,"vw":176.646702},{"c":176.055,"h":176.48,"l":176.055,"n":122,"o":176.41,"t":"2026-10-16T14:35:00Z","v":2345,"vw":176.341},{"c":175.955,"h":176.075,"l":175.8,"n":83,"o":176.075,"t":"2026-10-16T14:40:00Z","v":1447,"vw":175.906},{"c":176.005,"h":176.01,"l":175.96,"n":71,"o":175.99,"t":"2026-10-16T14:45:00Z","v":6435,"vw":175.964525},{"c":176.38,"h":176.52,"l":176.19,"n":60,"o":176.25,"t":"2026-10-16T14:50:00Z","v":1559,"vw":176.349773},{"c":176.56,"h":176.56,"l":176.34,"n":146,"o":176.35,"t":"2026-10-16T14:55:00Z","v":2745,"vw":176.43375},{"c":176.77,"h":176.77,"l":176.44,"n":108,"o":176.68,"t":"2026-10-16T15:00:00Z","v":1900,"vw":176.650292},{"c":176.9,"h":176.9,"l":176.5944,"n":116,"o":176.5944,"t":"2026-10-16T15:05:00Z","v":3131,"vw":176.642085},{"c":177.075,"h":177.075,"l":177.01,"n":106,"o":177.01,"t":"2026-10-16T15:10:00Z","v":1259,"vw":177.045},{"c":176.815,"h":176.95,"l":176.815,"n":98,"o":176.95,"t":"2026-10-16T15:15:00Z","v":1882,"vw":176.88055},{"c":177.34,"h":177.36,"l":176.99,"n":218,"o":177.04,"t":"2026-10-16T15:20:00Z","v":8691,"vw":177.063556},{"c":177.245,"h":177.43,"l":177.245,"n":114,"o":177.3,"t":"2026-10-16T15:25:00Z","v":3544,"vw":177.286003},{"c":177.21,"h":177.21,"l":177.065,"n":91,"o":177.07,"t":"2026-10-16T15:30:00Z","v":2533,"vw":177.077267},{"c":177.0125,"h":177.15,"l":176.89,"n":149,"o":177.06,"t":"2026-10-16T15:35:00Z","v":3646,"vw":177.015915},{"c":176.64,"h":176.83,"l":176.64,"n":114,"o":176.83,"t":"2026-10-16T15:40:00Z","v":2147,"vw":176.735},{"c":176.42,"h":176.6,"l":176.42,"n":86,"o":176.59,"t":"2026-10-16T15:45:00Z","v":1809,"vw":176.509592},{"c":176.29,"h":176.33,"l":176.29,"n":54,"o":176.3,"t":"2026-10-16T15:50:00Z","v":1156,"vw":176.3125},{"c":176.03,"h":176.26,"l":175.8301,"n":87,"o":176.26,"t":"2026-10-16T15:55:00Z","v":2307,"vw":175.991716},{"c":176.125,"h":176.26,"l":176.02,"n":165,"o":176.04,"t":"2026-10-16T16:00:00Z","v":2693,"vw":176.110714},{"c":176.415,"h":176.56,"l":176.35,"n":111,"o":176.35,"t":"2026-10-16T16:05:00Z","v":2029,"vw":176.415624},{"c":176.41,"h":176.42,"l":176.3,"n":76,"o":176.4025,"t":"2026-10-16T16:10:00Z","v":1218,"vw":176.3895},{"c":176.115,"h":176.51,"l":176.11,"n":177,"o":176.51,"t":"2026-10-16T16:15:00Z","v":5658,"vw":176.255223},{"c":175.9325,"h":176.02,"l":175.86,"n":103,"o":175.93,"t":"2026-10-16T16:25:00Z","v":2467,"vw":175.934637},{"c":175.945,"h":175.945,"l":175.945,"n":16,"o":175.945,"t":"2026-10-16T16:30:00Z","v":256,"vw":175.945},{"c":175.66,"h":175.925,"l":175.66,"n":120,"o":175.925,"t":"2026-10-16T16:35:00Z","v":2998,"vw":175.707975},{"c":175.81,"h":175.82,"l":175.55,"n":131,"o":175.6,"t":"2026-10-16T16:40:00Z","v":2992,"vw":175.641801},{"c":175.65,"h":175.7525,"l":175.64,"n":69,"o":175.7525,"t":"2026-10-16T16:45:00Z","v":1334,"vw":175.667716},{"c":175.575,"h":175.575,"l":175.575,"n":15,"o":175.575,"t":"2026-10-16T16:50:00Z","v":342,"vw":175.575},{"c":175.6338,"h":175.6338,"l":175.4,"n":33,"o":175.4,"t":"2026-10-16T16:55:00Z","v":648,"vw":175.566032},{"c":175.195,"h":175.64,"l":175.195,"n":157,"o":175.64,"t":"2026-10-16T17:00:00Z","v":2716,"vw":175.437609},{"c":175.41,"h":175.41,"l":175.16,"n":112,"o":175.19,"t":"2026-10-16T17:05:00Z","v":2372,"vw":175.26},{"c":175.24,"h":175.365,"l":175.18,"n":85,"o":175.365,"t":"2026-10-16T17:10:00Z","v":1535,"vw":175.236291},{"c":175.01,"h":175.195,"l":175.01,"n":45,"o":175.195,"t":"2026-10-16T17:15:00Z","v":600,"vw":175.108953},{"c":175.06,"h":175.06,"l":174.78,"n":121,"o":174.98,"t":"2026-10-16T17:20:00Z","v":1959,"vw":174.924884},{"c":175.245,"h":175.26,"l":175.245,"n":48,"o":175.26,"t":"2026-10-16T17:25:00Z","v":685,"vw":175.25},{"c":175.25,"h":175.25,"l":175.11,"n":90,"o":175.25,"t":"2026-10-16T17:30:00Z","v":6737,"vw":175.213652},{"c":175.25,"h":175.25,"l":175.25,"n":57,"o":175.25,"t":"2026-10-16T17:35:00Z","v":731,"vw":175.25},{"c":175.435,"h":175.44,"l":175.11,"n":181,"o":175.25,"t":"2026-10-16T17:40:00Z","v":4895,"vw":175.374317},{"c":175.445,"h":175.445,"l":175.445,"n":29,"o":175.445,"t":"2026-10-16T17:45:00Z","v":394,"vw":175.445},{"c":175.43,"h":175.6,"l":175.43,"n":162,"o":175.51,"t":"2026-10-16T17:50:00Z","v":4947,"vw":175.483356},{"c":175.26,"h":175.38,"l":175.26,"n":75,"o":175.38,"t":"2026-10-16T17:55:00Z","v":1372,"vw":175.29},{"c":174.895,"h":175.1725,"l":174.895,"n":139,"o":175.1725,"t":"2026-10-16T18:00:00Z","v":4825,"vw":174.940161},{"c":174.79,"h":174.85,"l":174.63,"n":131,"o":174.74,"t":"2026-10-16T18:05:00Z","v":3277,"vw":174.746427},{"c":174.61,"h":174.61,"l":174.61,"n":26,"o":174.61,"t":"2026-10-16T18:10:00Z","v":390,"vw":174.61},{"c":174.74,"h":174.89,"l":174.74,"n":78,"o":174.89,"t":"2026-10-16T18:15:00Z","v":1258,"vw":174.806667},{"c":174.79,"h":174.93,"l":174.555,"n":266,"o":174.775,"t":"2026-10-16T18:20:00Z","v":6980,"vw":174.749224},{"c":174.83,"h":174.83,"l":174.5702,"n":135,"o":174.76,"t":"2026-10-16T18:25:00Z","v":3728,"vw":174.668033},{"c":174.78,"h":174.9,"l":174.73,"n":179,"o":174.775,"t":"2026-10-16T18:30:00Z","v":4900,"vw":174.805118},{"c":174.895,"h":174.97,"l":174.65,"n":226,"o":174.775,"t":"2026-10-16T18:35:00Z","v":6768,"vw":174.894667},{"c":175.08,"h":175.12,"l":174.89,"n":130,"o":174.91,"t":"2026-10-16T18:40:00Z","v":3547,"vw":175.02658},{"c":175.23,"h":175.23,"l":175.17,"n":116,"o":175.17,"t":"2026-10-16T18:45:00Z","v":2024,"vw":175.202123},{"c":175.17,"h":175.2575,"l":175.1003,"n":195,"o":175.1003,"t":"2026-10-16T18:50:00Z","v":6543,"vw":175.169774},{"c":175.19,"h":175.19,"l":175.095,"n":207,"o":175.12,"t":"2026-10-16T18:55:00Z","v":3489,"vw":175.12193},{"c":175.37,"h":175.37,"l":175.14,"n":133,"o":175.21,"t":"2026-10-16T19:00:00Z","v":3662,"vw":175.202593},{"c":175.065,"h":175.42,"l":175.065,"n":184,"o":175.41,"t":"2026-10-16T19:05:00Z","v":5849,"vw":175.277852},{"c":175.18,"h":175.26,"l":175.015,"n":273,"o":175.05,"t":"2026-10-16T19:10:00Z","v":6152,"vw":175.135917},{"c":175.26,"h":175.32,"l":175.1,"n":230,"o":175.25,"t":"2026-10-16T19:15:00Z","v":3593,"vw":175.162058},{"c":175.47,"h":175.47,"l":175.13,"n":227,"o":175.13,"t":"2026-10-16T19:20:00Z","v":5182,"vw":175.286413},{"c":175.07,"h":175.54,"l":175.07,"n":242,"o":175.54,"t":"2026-10-16T19:25:00Z","v":6018,"vw":175.225578},{"c":175.32,"h":175.39,"l":175.19,"n":150,"o":175.19,"t":"2026-10-16T19:30:00Z","v":3509,"vw":175.274126},{"c":175.48,"h":175.48,"l":175.34,"n":220,"o":175.42,"t":"2026-10-16T19:35:00Z","v":4759,"vw":175.400807},{"c":175.6,"h":175.6,"l":175.425,"n":339,"o":175.425,"t":"2026-10-16T19:40:00Z","v":6890,"vw":175.527579},{"c":175.3,"h":175.575,"l":175.25,"n":420,"o":175.565,"t":"2026-10-16T19:45:00Z","v":10557,"vw":175.416264},{"c":175.385,"h":175.43,"l":175.22,"n":487,"o":175.23,"t":"2026-10-16T19:50:00Z","v":11326,"vw":175.380551},{"c":175.29,"h":175.58,"l":175.23,"n":1816,"o":175.4,"t":"2026-10-16T19:55:00Z","v":69968,"vw":175.360596},{"c":175.31,"h":175.35,"l":175.31,"n":72,"o":175.35,"t":"2026-10-16T20:00:00Z","v":167047,"vw":175.310081},{"c":175.5,"h":175.5,"l":175.5,"n":10,"o":175.5,"t":"2026-10-19T10:35:00Z","v":619,"vw":175.5},{"c":175.61,"h":175.61,"l":175,"n":46,"o":175,"t":"2026-10-19T11:20:00Z","v":1281,"vw":175.099117},{"c":175.3,"h":175.3,"l":175.3,"n":14,"o":175.3,"t":"2026-10-19T11:40:00Z","v":363,"vw":175.3},{"c":175.3,"h":175.3,"l":175.3,"n":16,"o":175.3,"t":"2026-10-19T11:45:00Z","v":213,"vw":175.3},{"c":175.01,"h":175.31,"l":174.5,"n":39,"o":175.31,"t":"2026-10-19T12:35:00Z","v":1184,"vw":174.905549},{"c":174.125,"h":175.24,"l":174.05,"n":48,"o":174.05,"t":"2026-10-19T13:30:00Z","v":3651,"vw":174.094718},{"c":174.71,"h":174.71,"l":174.71,"n":12,"o":174.71,"t":"2026-10-19T13:35:00Z","v":179,"vw":174.71},{"c":173.93,"h":174.2,"l":173.93,"n":134,"o":174.2,"t":"2026-10-19T13:40:00Z","v":2987,"vw":174.027865},{"c":174.16,"h":174.26,"l":173.822,"n":75,"o":173.965,"t":"2026-10-19T13:45:00Z","v":2663,"vw":173.976044},{"c":174.2025,"h":174.205,"l":174.2,"n":33,"o":174.205,"t":"2026-10-19T13:50:00Z","v":1060,"vw":174.200943},{"c":174.19,"h":174.19,"l":174.04,"n":70,"o":174.04,"t":"2026-10-19T13:55:00Z","v":954,"vw":174.127129},{"c":174.505,"h":174.505,"l":174.19,"n":128,"o":174.19,"t":"2026-10-19T14:00:00Z","v":1901,"vw":174.351075},{"c":175.21,"h":175.21,"l":174.75,"n":94,"o":174.75,"t":"2026-10-19T14:05:00Z","v":996,"vw":175.0345},{"c":175.135,"h":175.135,"l":175.135,"n":26,"o":175.135,"t":"2026-10-19T14:10:00Z","v":210,"vw":175.135},{"c":175.535,"h":175.77,"l":175.0267,"n":116,"o":175.0267,"t":"2026-10-19T14:15:00Z","v":2621,"vw":175.441843},{"c":175.49,"h":175.49,"l":175.1,"n":128,"o":175.21,"t":"2026-10-19T14:20:00Z","v":4057,"vw":175.215227},{"c":175.49,"h":175.49,"l":175.14,"n":100,"o":175.16,"t":"2026-10-19T14:25:00Z","v":1943,"vw":175.272538},{"c":175.26,"h":175.445,"l":175.26,"n":109,"o":175.445,"t":"2026-10-19T14:30:00Z","v":2060,"vw":175.360525},{"c":175.145,"h":175.3278,"l":175.145,"n":38,"o":175.3278,"t":"2026-10-19T14:35:00Z","v":787,"vw":175.242379},{"c":175.1,"h":175.305,"l":175.1,"n":41,"o":175.305,"t":"2026-10-19T14:40:00Z","v":739,"vw":175.171667},{"c":174.98,"h":175.08,"l":174.93,"n":109,"o":175.065,"t":"2026-10-19T14:45:00Z","v":7389,"vw":174.987341},{"c":174.72,"h":174.9,"l":174.7,"n":94,"o":174.9,"t":"2026-10-19T14:50:00Z","v":2373,"vw":174.752222},{"c":174.935,"h":174.935,"l":174.935,"n":50,"o":174.935,"t":"2026-10-19T15:00:00Z","v":618,"vw":174.935},{"c":174.98,"h":175.105,"l":174.98,"n":124,"o":175.08,"t":"2026-10-19T15:10:00Z","v":2383,"vw":175.018591},{"c":175.34,"h":175.34,"l":174.995,"n":111,"o":174.995,"t":"2026-10-19T15:15:00Z","v":3101,"vw":175.110385},{"c":175.275,"h":175.275,"l":175.265,"n":32,"o":175.265,"t":"2026-10-19T15:20:00Z","v":452,"vw":175.27},{"c":175.37,"h":175.37,"l":175.11,"n":102,"o":175.15,"t":"2026-10-19T15:25:00Z","v":3753,"vw":175.208395},{"c":175.33,"h":175.47,"l":175.3,"n":132,"o":175.32,"t":"2026-10-19T15:30:00Z","v":5711,"vw":175.349526},{"c":175.51,"h":175.51,"l":175.2508,"n":198,"o":175.33,"t":"2026-10-19T15:35:00Z","v":3481,"vw":175.404919},{"c":175.465,"h":175.57,"l":175.41,"n":111,"o":175.47,"t":"2026-10-19T15:40:00Z","v":3987,"vw":175.500272},{"c":175.2,"h":175.475,"l":175.125,"n":155,"o":175.465,"t":"2026-10-19T15:45:00Z","v":3259,"vw":175.287986},{"c":175.1125,"h":175.1125,"l":175.1125,"n":25,"o":175.1125,"t":"2026-10-19T15:50:00Z","v":183,"vw":175.1125},{"c":174.955,"h":175.09,"l":174.955,"n":92,"o":175.09,"t":"2026-10-19T15:55:00Z","v":1470,"vw":174.982674},{"c":174.895,"h":175.15,"l":174.81,"n":197,"o":175.15,"t":"2026-10-19T16:00:00Z","v":3784,"vw":174.86686},{"c":175.065,"h":175.065,"l":175.05,"n":57,"o":175.05,"t":"2026-10-19T16:05:00Z","v":1019,"vw":175.061203},{"c":175.175,"h":175.195,"l":175.11,"n":80,"o":175.135,"t":"2026-10-19T16:10:00Z","v":1440,"vw":175.147},{"c":175.24,"h":175.2776,"l":175.225,"n":55,"o":175.225,"t":"2026-10-19T16:15:00Z","v":1242,"vw":175.246067},{"c":175.27,"h":175.27,"l":175.19,"n":45,"o":175.23,"t":"2026-10-19T16:20:00Z","v":883,"vw":175.240033},{"c":175.44,"h":175.44,"l":175.31,"n":174,"o":175.31,"t":"2026-10-19T16:25:00Z","v":2774,"vw":175.351667},{"c":175.38,"h":175.51,"l":175.29,"n":199,"o":175.425,"t":"2026-10-19T16:30:00Z","v":5893,"vw":175.408872},{"c":175.29,"h":175.365,"l":175.29,"n":58,"o":175.365,"t":"2026-10-19T16:35:00Z","v":761,"vw":175.326667},{"c":175.36,"h":175.42,"l":175.31,"n":66,"o":175.42,"t":"2026-10-19T16:40:00Z","v":1757,"vw":175.374493},{"c":175.45,"h":175.45,"l":175.41,"n":73,"o":175.41,"t":"2026-10-19T16:45:00Z","v":959,"vw":175.43},{"c":175.58,"h":175.58,"l":175.56,"n":54,"o":175.56,"t":"2026-10-19T16:50:00Z","v":806,"vw":175.573333},{"c":175.59,"h":175.59,"l":175.59,"n":15,"o":175.59,"t":"2026-10-19T16:55:00Z","v":141,"vw":175.59},{"c":175.57,"h":175.71,"l":175.57,"n":156,"o":175.6,"t":"2026-10-19T17:00:00Z","v":3908,"vw":175.612355},{"c":175.785,"h":175.785,"l":175.76,"n":80,"o":175.76,"t":"2026-10-19T17:05:00Z","v":1108,"vw":175.7725},{"c":175.77,"h":175.78,"l":175.7,"n":79,"o":175.705,"t":"2026-10-19T17:10:00Z","v":1677,"vw":175.719167},{"c":175.83,"h":175.83,"l":175.765,"n":91,"o":175.82,"t":"2026-10-19T17:15:00Z","v":1717,"vw":175.797988},{"c":175.96,"h":175.96,"l":175.87,"n":243,"o":175.9,"t":"2026-10-19T17:20:00Z","v":5891,"vw":175.913123},{"c":175.86,"h":175.93,"l":175.84,"n":86,"o":175.9,"t":"2026-10-19T17:25:00Z","v":2758,"vw":175.890937},{"c":176,"h":176,"l":175.86,"n":144,"o":175.86,"t":"2026-10-19T17:30:00Z","v":3631,"vw":175.943701},{"c":175.955,"h":175.995,"l":175.86,"n":177,"o":175.985,"t":"2026-10-19T17:35:00Z","v":3377,"vw":175.922},{"c":176.2,"h":176.2,"l":175.885,"n":167,"o":175.955,"t":"2026-10-19T17:40:00Z","v":2174,"vw":176.000385},{"c":176.2,"h":176.25,"l":176.19,"n":130,"o":176.25,"t":"2026-10-19T17:45:00Z","v":2159,"vw":176.216181},{"c":176.33,"h":176.33,"l":176.33,"n":70,"o":176.33,"t":"2026-10-19T17:50:00Z","v":905,"vw":176.33},{"c":176.54,"h":176.54,"l":176.43,"n":107,"o":176.43,"t":"2026-10-19T17:55:00Z","v":1352,"vw":176.484},{"c":176.67,"h":176.67,"l":176.51,"n":190,"o":176.56,"t":"2026-10-19T18:00:00Z","v":3473,"vw":176.561021},{"c":176.55,"h":176.695,"l":176.51,"n":123,"o":176.695,"t":"2026-10-19T18:05:00Z","v":3107,"vw":176.557334},{"c":176.47,"h":176.5775,"l":176.45,"n":213,"o":176.5775,"t":"2026-10-19T18:10:00Z","v":4627,"vw":176.50536},{"c":176.56,"h":176.56,"l":176.45,"n":138,"o":176.5,"t":"2026-10-19T18:15:00Z","v":2639,"vw":176.515543},{"c":176.4,"h":176.52,"l":176.4,"n":121,"o":176.52,"t":"2026-10-19T18:20:00Z","v":3330,"vw":176.45},{"c":176.53,"h":176.54,"l":176.44,"n":149,"o":176.45,"t":"2026-10-19T18:25:00Z","v":3961,"vw":176.468959},{"c":176.44,"h":176.5085,"l":176.44,"n":50,"o":176.5,"t":"2026-10-19T18:30:00Z","v":1717,"vw":176.474971},{"c":176.505,"h":176.51,"l":176.445,"n":52,"o":176.445,"t":"2026-10-19T18:35:00Z","v":772,"vw":176.496},{"c":176.46,"h":176.53,"l":176.44,"n":170,"o":176.53,"t":"2026-10-19T18:40:00Z","v":5079,"vw":176.467218},{"c":176.2075,"h":176.52,"l":176.2075,"n":216,"o":176.5,"t":"2026-10-19T18:45:00Z","v":4968,"vw":176.400963},{"c":176.19,"h":176.205,"l":176.175,"n":71,"o":176.205,"t":"2026-10-19T18:50:00Z","v":1058,"vw":176.186111},{"c":176.25,"h":176.25,"l":176.15,"n":57,"o":176.15,"t":"2026-10-19T18:55:00Z","v":706,"vw":176.225},{"c":176.15,"h":176.264,"l":176.125,"n":205,"o":176.26,"t":"2026-10-19T19:00:00Z","v":6531,"vw":176.196213},{"c":176.11,"h":176.15,"l":176.02,"n":162,"o":176.15,"t":"2026-10-19T19:05:00Z","v":3188,"vw":176.081818},{"c":176.13,"h":176.2,"l":176.1,"n":117,"o":176.18,"t":"2026-10-19T19:10:00Z","v":2026,"vw":176.130548},{"c":175.985,"h":176.13,"l":175.95,"n":189,"o":176.13,"t":"2026-10-19T19:15:00Z","v":5163,"vw":176.047439},{"c":175.93,"h":176.11,"l":175.93,"n":307,"o":176.06,"t":"2026-10-19T19:20:00Z","v":7683,"vw":176.007486},{"c":175.92,"h":175.99,"l":175.805,"n":368,"o":175.97,"t":"2026-10-19T19:25:00Z","v":9355,"vw":175.899369},{"c":175.89,"h":175.89,"l":175.89,"n":196,"o":175.89,"t":"2026-10-19T19:30:00Z","v":4137,"vw":175.89},{"c":175.71,"h":175.885,"l":175.71,"n":386,"o":175.885,"t":"2026-10-19T19:35:00Z","v":8263,"vw":175.790574},{"c":175.77,"h":175.86,"l":175.615,"n":270,"o":175.635,"t":"2026-10-19T19:40:00Z","v":4936,"vw":175.763611},{"c":176.075,"h":176.08,"l":175.79,"n":414,"o":175.79,"t":"2026-10-19T19:45:00Z","v":9617,"vw":175.929247},{"c":176.02,"h":176.175,"l":175.96,"n":572,"o":176.01,"t":"2026-10-19T19:50:00Z","v":15961,"vw":176.070278},{"c":175.66,"h":176.065,"l":175.58,"n":1787,"o":176.04,"t":"2026-10-19T19:55:00Z","v":49993,"vw":175.83733},{"c":175.56,"h":175.66,"l":175.56,"n":66,"o":175.66,"t":"2026-10-19T20:00:00Z","v":138754,"vw":175.560187},{"c":175.56,"h":175.56,"l":175.56,"n":2,"o":175.56,"t":"2026-10-20T08:40:00Z","v":200,"vw":175.56},{"c":174.9,"h":174.9,"l":174.9,"n":2,"o":174.9,"t":"2026-10-20T10:40:00Z","v":156,"vw":174.9},{"c":175.35,"h":175.35,"l":175.35,"n":1,"o":175.35,"t":"2026-10-20T11:00:00Z","v":107,"vw":175.35},{"c":175.35,"h":175.75,"l":175.35,"n":23,"o":175.75,"t":"2026-10-20T12:15:00Z","v":403,"vw":175.483779},{"c":176.725,"h":176.725,"l":175.52,"n":65,"o":175.56,"t":"2026-10-20T13:30:00Z","v":9374,"vw":175.712395},{"c":177.65,"h":177.99,"l":177.65,"n":28,"o":177.99,"t":"2026-10-20T13:35:00Z","v":598,"vw":177.79},{"c":177.8,"h":177.83,"l":177.2,"n":183,"o":177.78,"t":"2026-10-20T13:40:00Z","v":4695,"vw":177.549156},{"c":178.215,"h":178.53,"l":178,"n":107,"o":178,"t":"2026-10-20T13:45:00Z","v":3888,"vw":178.213962},{"c":178.57,"h":178.75,"l":178.21,"n":102,"o":178.55,"t":"2026-10-20T13:50:00Z","v":4114,"vw":178.517278},{"c":178.35,"h":178.85,"l":178.26,"n":265,"o":178.85,"t":"2026-10-20T13:55:00Z","v":8213,"vw":178.413018},{"c":177.15,"h":178.41,"l":177.15,"n":170,"o":178.41,"t":"2026-10-20T14:00:00Z","v":5887,"vw":177.80063},{"c":177.205,"h":177.26,"l":176.87,"n":150,"o":176.89,"t":"2026-10-20T14:05:00Z","v":3994,"vw":177.115755},{"c":177.0499,"h":177.0499,"l":176.725,"n":55,"o":176.77,"t":"2026-10-20T14:10:00Z","v":1473,"vw":176.837682},{"c":176.87,"h":176.87,"l":176.655,"n":61,"o":176.745,"t":"2026-10-20T14:15:00Z","v":1397,"vw":176.758372},{"c":177.5,"h":177.5,"l":177.29,"n":120,"o":177.5,"t":"2026-10-20T14:20:00Z","v":2084,"vw":177.374},{"c":177.605,"h":177.605,"l":177.585,"n":67,"o":177.585,"t":"2026-10-20T14:25:00Z","v":828,"vw":177.591667},{"c":177.79,"h":177.9775,"l":177.57,"n":175,"o":177.9775,"t":"2026-10-20T14:30:00Z","v":3227,"vw":177.749232},{"c":177.47,"h":177.855,"l":177.47,"n":104,"o":177.64,"t":"2026-10-20T14:35:00Z","v":2585,"vw":177.600612},{"c":177.77,"h":177.77,"l":177.69,"n":89,"o":177.69,"t":"2026-10-20T14:40:00Z","v":1176,"vw":177.73},{"c":178.075,"h":178.075,"l":177.96,"n":132,"o":177.96,"t":"2026-10-20T14:45:00Z","v":2426,"vw":178.027666},{"c":178.34,"h":178.34,"l":178.075,"n":188,"o":178.075,"t":"2026-10-20T14:50:00Z","v":3565,"vw":178.214588},{"c":178.605,"h":178.71,"l":178.336,"n":99,"o":178.336,"t":"2026-10-20T14:55:00Z","v":2776,"vw":178.56106},{"c":178.44,"h":178.655,"l":178.43,"n":117,"o":178.655,"t":"2026-10-20T15:00:00Z","v":3107,"vw":178.461726},{"c":178.395,"h":178.6,"l":178.25,"n":124,"o":178.6,"t":"2026-10-20T15:05:00Z","v":3959,"vw":178.311667},{"c":178.4,"h":178.6,"l":178.29,"n":103,"o":178.57,"t":"2026-10-20T15:10:00Z","v":2740,"vw":178.410665},{"c":178.05,"h":178.29,"l":178,"n":100,"o":178.29,"t":"2026-10-20T15:15:00Z","v":3199,"vw":178.123235},{"c":178.3,"h":178.3,"l":178.29,"n":50,"o":178.29,"t":"2026-10-20T15:20:00Z","v":683,"vw":178.295},{"c":177.97,"h":178.29,"l":177.965,"n":150,"o":178.29,"t":"2026-10-20T15:25:00Z","v":4822,"vw":178.06544},{"c":177.89,"h":177.955,"l":177.66,"n":115,"o":177.92,"t":"2026-10-20T15:30:00Z","v":2797,"vw":177.899371},{"c":178.18,"h":178.18,"l":177.79,"n":127,"o":177.89,"t":"2026-10-20T15:35:00Z","v":2389,"vw":177.991976},{"c":178.4,"h":178.4,"l":178.245,"n":120,"o":178.245,"t":"2026-10-20T15:40:00Z","v":3259,"vw":178.337692},{"c":178.13,"h":178.39,"l":178.115,"n":165,"o":178.39,"t":"2026-10-20T15:45:00Z","v":3900,"vw":178.302529},{"c":178.13,"h":178.13,"l":178.125,"n":54,"o":178.13,"t":"2026-10-20T15:50:00Z","v":1020,"vw":178.129018},{"c":177.855,"h":177.985,"l":177.855,"n":116,"o":177.98,"t":"2026-10-20T15:55:00Z","v":2523,"vw":177.909591},{"c":177.57,"h":177.69,"l":177.57,"n":87,"o":177.69,"t":"2026-10-20T16:00:00Z","v":1599,"vw":177.643356},{"c":177.43,"h":177.57,"l":177.43,"n":29,"o":177.57,"t":"2026-10-20T16:05:00Z","v":754,"vw":177.48},{"c":177.55,"h":177.71,"l":177.55,"n":100,"o":177.71,"t":"2026-10-20T16:10:00Z","v":1924,"vw":177.641082},{"c":177.39,"h":177.56,"l":177.33,"n":96,"o":177.56,"t":"2026-10-20T16:15:00Z","v":2975,"vw":177.48308},{"c":177.15,"h":177.425,"l":177.15,"n":105,"o":177.425,"t":"2026-10-20T16:20:00Z","v":3031,"vw":177.275629},{"c":177.4,"h":177.4,"l":177.11,"n":110,"o":177.12,"t":"2026-10-20T16:25:00Z","v":2196,"vw":177.292514},{"c":177.525,"h":177.53,"l":177.5,"n":64,"o":177.5,"t":"2026-10-20T16:30:00Z","v":1315,"vw":177.517915},{"c":177.295,"h":177.33,"l":177.295,"n":109,"o":177.33,"t":"2026-10-20T16:35:00Z","v":2648,"vw":177.314884},{"c":177.44,"h":177.44,"l":177.44,"n":26,"o":177.44,"t":"2026-10-20T16:40:00Z","v":224,"vw":177.44},{"c":177.49,"h":177.49,"l":177.2757,"n":89,"o":177.46,"t":"2026-10-20T16:45:00Z","v":2247,"vw":177.445261},{"c":177.61,"h":177.61,"l":177.41,"n":98,"o":177.515,"t":"2026-10-20T16:50:00Z","v":2854,"vw":177.473158},{"c":177.325,"h":177.325,"l":177.325,"n":25,"o":177.325,"t":"2026-10-20T16:55:00Z","v":335,"vw":177.325},{"c":177.39,"h":177.52,"l":177.39,"n":92,"o":177.48,"t":"2026-10-20T17:00:00Z","v":2525,"vw":177.461472},{"c":177.35,"h":177.525,"l":177.35,"n":84,"o":177.525,"t":"2026-10-20T17:05:00Z","v":1465,"vw":177.40125},{"c":177.465,"h":177.465,"l":177.27,"n":83,"o":177.27,"t":"2026-10-20T17:10:00Z","v":1586,"vw":177.325689},{"c":177.39,"h":177.51,"l":177.34,"n":170,"o":177.35,"t":"2026-10-20T17:15:00Z","v":6515,"vw":177.440953},{"c":177.39,"h":177.39,"l":177.39,"n":30,"o":177.39,"t":"2026-10-20T17:20:00Z","v":595,"vw":177.39},{"c":177.43,"h":177.52,"l":177.43,"n":86,"o":177.52,"t":"2026-10-20T17:25:00Z","v":1573,"vw":177.470035},{"c":177.52,"h":177.54,"l":177.474,"n":141,"o":177.52,"t":"2026-10-20T17:30:00Z","v":2869,"vw":177.507742},{"c":177.855,"h":177.855,"l":177.6,"n":113,"o":177.6,"t":"2026-10-20T17:35:00Z","v":1895,"vw":177.758},{"c":177.835,"h":177.88,"l":177.73,"n":71,"o":177.74,"t":"2026-10-20T17:40:00Z","v":1837,"vw":177.77306},{"c":177.93,"h":178.0125,"l":177.86,"n":133,"o":177.91,"t":"2026-10-20T17:45:00Z","v":3085,"vw":177.910385},{"c":178.095,"h":178.1625,"l":177.905,"n":129,"o":177.905,"t":"2026-10-20T17:50:00Z","v":2378,"vw":178.073884},{"c":178.075,"h":178.08,"l":177.95,"n":99,"o":177.96,"t":"2026-10-20T17:55:00Z","v":1760,"vw":178.01071},{"c":177.94,"h":178.05,"l":177.895,"n":129,"o":178.01,"t":"2026-10-20T18:00:00Z","v":3188,"vw":177.94788},{"c":178.01,"h":178.01,"l":177.97,"n":159,"o":178,"t":"2026-10-20T18:05:00Z","v":3169,"vw":177.983655},{"c":178.125,"h":178.14,"l":178.03,"n":220,"o":178.06,"t":"2026-10-20T18:10:00Z","v":3118,"vw":178.071525},{"c":178.38,"h":178.4899,"l":178.24,"n":164,"o":178.24,"t":"2026-10-20T18:15:00Z","v":4942,"vw":178.345729},{"c":178.27,"h":178.27,"l":178.24,"n":75,"o":178.27,"t":"2026-10-20T18:20:00Z","v":1302,"vw":178.26581},{"c":178.01,"h":178.12,"l":178.01,"n":109,"o":178.12,"t":"2026-10-20T18:25:00Z","v":3531,"vw":178.106311},{"c":178.29,"h":178.29,"l":178.145,"n":137,"o":178.145,"t":"2026-10-20T18:30:00Z","v":2275,"vw":178.242693},{"c":178.015,"h":178.2,"l":178.015,"n":90,"o":178.2,"t":"2026-10-20T18:35:00Z","v":2418,"vw":178.121818},{"c":177.96,"h":178.11,"l":177.95,"n":150,"o":178.11,"t":"2026-10-20T18:40:00Z","v":2978,"vw":177.994963},{"c":178.035,"h":178.035,"l":177.93,"n":123,"o":178.02,"t":"2026-10-20T18:45:00Z","v":1786,"vw":177.991698},{"c":177.94,"h":178.025,"l":177.93,"n":114,"o":177.93,"t":"2026-10-20T18:50:00Z","v":2149,"vw":177.979167},{"c":178.135,"h":178.135,"l":178.085,"n":80,"o":178.085,"t":"2026-10-20T18:55:00Z","v":1734,"vw":178.09125},{"c":178.015,"h":178.2,"l":178.015,"n":312,"o":178.14,"t":"2026-10-20T19:00:00Z","v":7669,"vw":178.113231},{"c":178.1,"h":178.17,"l":178.08,"n":200,"o":178.08,"t":"2026-10-20T19:05:00Z","v":3996,"vw":178.123671},{"c":178.1325,"h":178.14,"l":178.015,"n":209,"o":178.04,"t":"2026-10-20T19:10:00Z","v":3705,"vw":178.079722},{"c":178.11,"h":178.18,"l":178.11,"n":198,"o":178.13,"t":"2026-10-20T19:15:00Z","v":3956,"vw":178.128617},{"c":178.22,"h":178.28,"l":178.11,"n":368,"o":178.11,"t":"2026-10-20T19:20:00Z","v":7655,"vw":178.221626},{"c":178.34,"h":178.45,"l":178.26,"n":436,"o":178.26,"t":"2026-10-20T19:25:00Z","v":9450,"vw":178.397157},{"c":178.395,"h":178.395,"l":178.28,"n":371,"o":178.38,"t":"2026-10-20T19:30:00Z","v":8721,"vw":178.350965},{"c":178.21,"h":178.37,"l":178.21,"n":367,"o":178.37,"t":"2026-10-20T19:35:00Z","v":8439,"vw":178.273171},{"c":178.25,"h":178.25,"l":178.15,"n":365,"o":178.215,"t":"2026-10-20T19:40:00Z","v":7303,"vw":178.194423},{"c":178.18,"h":178.29,"l":178.12,"n":519,"o":178.245,"t":"2026-10-20T19:45:00Z","v":15728,"vw":178.214658},{"c":177.995,"h":178.1375,"l":177.885,"n":550,"o":178.06,"t":"2026-10-20T19:50:00Z","v":14950,"vw":178.010769},{"c":178.15,"h":178.4,"l":177.87,"n":1798,"o":177.96,"t":"2026-10-20T19:55:00Z","v":53033,"vw":178.198355},{"c":178.12,"h":178.18,"l":178.12,"n":72,"o":178.18,"t":"2026-10-20T20:00:00Z","v":142873,"vw":178.12049},{"c":179.09,"h":179.09,"l":178.12,"n":31,"o":178.12,"t":"2026-10-21T08:45:00Z","v":1446,"vw":178.3625},{"c":178.51,"h":178.51,"l":178.51,"n":22,"o":178.51,"t":"2026-10-21T09:00:00Z","v":670,"vw":178.51},{"c":178.01,"h":178.01,"l":178.01,"n":23,"o":178.01,"t":"2026-10-21T09:10:00Z","v":275,"vw":178.01},{"c":178,"h":178,"l":178,"n":17,"o":178,"t":"2026-10-21T10:20:00Z","v":138,"vw":178},{"c":177.9,"h":177.9,"l":177.9,"n":9,"o":177.9,"t":"2026-10-21T11:25:00Z","v":586,"vw":177.9},{"c":178.8,"h":178.8,"l":178.8,"n":11,"o":178.8,"t":"2026-10-21T11:30:00Z","v":547,"vw":178.8},{"c":178,"h":178.15,"l":178,"n":30,"o":178.15,"t":"2026-10-21T11:35:00Z","v":2096,"vw":178.093377},{"c":178.13,"h":178.13,"l":177.6,"n":30,"o":178.11,"t":"2026-10-21T12:00:00Z","v":1631,"vw":177.912166},{"c":177.8,"h":178.51,"l":177.8,"n":29,"o":178.51,"t":"2026-10-21T12:05:00Z","v":1100,"vw":178.129507},{"c":178.3,"h":178.31,"l":178.3,"n":11,"o":178.31,"t":"2026-10-21T12:10:00Z","v":515,"vw":178.307895},{"c":178.5,"h":178.5,"l":178.5,"n":14,"o":178.5,"t":"2026-10-21T12:15:00Z","v":215,"vw":178.5},{"c":178.17,"h":178.17,"l":178.17,"n":1,"o":178.17,"t":"2026-10-21T12:45:00Z","v":100,"vw":178.17},{"c":178.5,"h":178.5,"l":178.5,"n":16,"o":178.5,"t":"2026-10-21T13:10:00Z","v":507,"vw":178.5},{"c":178,"h":178.335,"l":177.98,"n":61,"o":178.17,"t":"2026-10-21T13:30:00Z","v":3218,"vw":178.146834},{"c":177.62,"h":177.74,"l":177.62,"n":68,"o":177.725,"t":"2026-10-21T13:40:00Z","v":2172,"vw":177.673214},{"c":177.37,"h":177.46,"l":177.12,"n":92,"o":177.33,"t":"2026-10-21T13:45:00Z","v":4227,"vw":177.309351},{"c":178.14,"h":178.14,"l":177.6,"n":109,"o":177.6,"t":"2026-10-21T13:50:00Z","v":2510,"vw":178.000357},{"c":178.08,"h":178.08,"l":178.08,"n":13,"o":178.08,"t":"2026-10-21T13:55:00Z","v":292,"vw":178.08},{"c":177.795,"h":177.9081,"l":177.79,"n":21,"o":177.85,"t":"2026-10-21T14:00:00Z","v":1303,"vw":177.836443},{"c":177.695,"h":178.02,"l":177.66,"n":64,"o":178.02,"t":"2026-10-21T14:05:00Z","v":1755,"vw":177.77769},{"c":178.095,"h":178.14,"l":177.7,"n":95,"o":177.7,"t":"2026-10-21T14:10:00Z","v":5488,"vw":177.971348},{"c":177.79,"h":178.07,"l":177.74,"n":95,"o":178.07,"t":"2026-10-21T14:15:00Z","v":4289,"vw":177.896629},{"c":178.07,"h":178.07,"l":177.93,"n":30,"o":177.93,"t":"2026-10-21T14:20:00Z","v":786,"vw":178.008},{"c":177.99,"h":177.99,"l":177.985,"n":25,"o":177.985,"t":"2026-10-21T14:25:00Z","v":454,"vw":177.9875},{"c":177.955,"h":178,"l":177.75,"n":96,"o":177.77,"t":"2026-10-21T14:30:00Z","v":2289,"vw":177.904757},{"c":177.93,"h":177.93,"l":177.775,"n":51,"o":177.925,"t":"2026-10-21T14:35:00Z","v":2239,"vw":177.918813},{"c":177.93,"h":177.93,"l":177.91,"n":105,"o":177.93,"t":"2026-10-21T14:40:00Z","v":2295,"vw":177.917143},{"c":178.31,"h":178.31,"l":178,"n":126,"o":178,"t":"2026-10-21T14:45:00Z","v":2148,"vw":178.156429},{"c":178.18,"h":178.235,"l":178.16,"n":66,"o":178.235,"t":"2026-10-21T14:50:00Z","v":1799,"vw":178.187143},{"c":178.27,"h":178.27,"l":178.04,"n":138,"o":178.185,"t":"2026-10-21T14:55:00Z","v":5208,"vw":178.142903},{"c":177.92,"h":178.07,"l":177.91,"n":73,"o":178.07,"t":"2026-10-21T15:00:00Z","v":1787,"vw":177.977683},{"c":177.965,"h":177.965,"l":177.965,"n":22,"o":177.965,"t":"2026-10-21T15:05:00Z","v":273,"vw":177.965},{"c":177.75,"h":177.965,"l":177.75,"n":44,"o":177.965,"t":"2026-10-21T15:10:00Z","v":1114,"vw":177.819167},{"c":178.3,"h":178.3,"l":177.76,"n":175,"o":177.76,"t":"2026-10-21T15:15:00Z","v":3463,"vw":177.966062},{"c":178.42,"h":178.42,"l":178.24,"n":52,"o":178.24,"t":"2026-10-21T15:25:00Z","v":787,"vw":178.323333},{"c":178.17,"h":178.38,"l":178.05,"n":181,"o":178.26,"t":"2026-10-21T15:30:00Z","v":4687,"vw":178.266347},{"c":178.31,"h":178.31,"l":177.9539,"n":98,"o":177.9539,"t":"2026-10-21T15:35:00Z","v":2885,"vw":178.157707},{"c":178.46,"h":178.6,"l":178.31,"n":180,"o":178.31,"t":"2026-10-21T15:40:00Z","v":6372,"vw":178.511607},{"c":178.37,"h":178.37,"l":178.37,"n":16,"o":178.37,"t":"2026-10-21T15:50:00Z","v":309,"vw":178.37},{"c":178.52,"h":178.52,"l":178.37,"n":75,"o":178.37,"t":"2026-10-21T15:55:00Z","v":1577,"vw":178.396087},{"c":178.34,"h":178.59,"l":178.34,"n":114,"o":178.59,"t":"2026-10-21T16:00:00Z","v":3471,"vw":178.383644},{"c":178.3,"h":178.3,"l":178.3,"n":40,"o":178.3,"t":"2026-10-21T16:10:00Z","v":814,"vw":178.3},{"c":178.235,"h":178.235,"l":178.235,"n":20,"o":178.235,"t":"2026-10-21T16:15:00Z","v":414,"vw":178.235},{"c":178.275,"h":178.275,"l":178.275,"n":33,"o":178.275,"t":"2026-10-21T16:20:00Z","v":500,"vw":178.275},{"c":178.38,"h":178.42,"l":178.34,"n":81,"o":178.34,"t":"2026-10-21T16:25:00Z","v":2185,"vw":178.390372},{"c":178.42,"h":178.61,"l":178.42,"n":60,"o":178.54,"t":"2026-10-21T16:30:00Z","v":1172,"vw":178.517399},{"c":178.7,"h":178.77,"l":178.29,"n":292,"o":178.51,"t":"2026-10-21T16:35:00Z","v":6656,"vw":178.497148},{"c":178.255,"h":178.56,"l":178.255,"n":75,"o":178.54,"t":"2026-10-21T16:40:00Z","v":1903,"vw":178.357178},{"c":178.43,"h":178.43,"l":178.18,"n":68,"o":178.26,"t":"2026-10-21T16:45:00Z","v":1799,"vw":178.284312},{"c":178.32,"h":178.34,"l":178.32,"n":54,"o":178.32,"t":"2026-10-21T16:50:00Z","v":1434,"vw":178.323273},{"c":178.14,"h":178.14,"l":178.06,"n":87,"o":178.13,"t":"2026-10-21T16:55:00Z","v":1844,"vw":178.097222},{"c":177.94,"h":178.05,"l":177.94,"n":34,"o":178.05,"t":"2026-10-21T17:00:00Z","v":1164,"vw":178.035455},{"c":178.245,"h":178.25,"l":178.19,"n":75,"o":178.2,"t":"2026-10-21T17:05:00Z","v":2102,"vw":178.228662},{"c":178.345,"h":178.345,"l":178.33,"n":48,"o":178.33,"t":"2026-10-21T17:10:00Z","v":1080,"vw":178.333478},{"c":178.42,"h":178.44,"l":178.38,"n":37,"o":178.395,"t":"2026-10-21T17:20:00Z","v":1162,"vw":178.416548},{"c":178.5876,"h":178.59,"l":178.33,"n":144,"o":178.36,"t":"2026-10-21T17:25:00Z","v":3793,"vw":178.414545},{"c":178.55,"h":178.57,"l":178.45,"n":37,"o":178.55,"t":"2026-10-21T17:30:00Z","v":1028,"vw":178.515657},{"c":178.69,"h":178.69,"l":178.55,"n":122,"o":178.6,"t":"2026-10-21T17:35:00Z","v":2959,"vw":178.624915},{"c":179.1,"h":179.1,"l":178.82,"n":174,"o":178.97,"t":"2026-10-21T17:45:00Z","v":8122,"vw":179.007072},{"c":179.12,"h":179.12,"l":179,"n":82,"o":179.065,"t":"2026-10-21T17:50:00Z","v":1812,"vw":179.045962},{"c":179.01,"h":179.2,"l":178.99,"n":152,"o":179.065,"t":"2026-10-21T17:55:00Z","v":3953,"vw":179.06672},{"c":178.845,"h":178.98,"l":178.77,"n":95,"o":178.98,"t":"2026-10-21T18:00:00Z","v":2329,"vw":178.86514},{"c":178.81,"h":178.85,"l":178.66,"n":83,"o":178.83,"t":"2026-10-21T18:05:00Z","v":3495,"vw":178.778237},{"c":179.03,"h":179.03,"l":178.905,"n":49,"o":178.91,"t":"2026-10-21T18:10:00Z","v":1235,"vw":178.951154},{"c":178.99,"h":179.025,"l":178.915,"n":74,"o":179.0225,"t":"2026-10-21T18:15:00Z","v":2919,"vw":178.968072},{"c":178.91,"h":178.91,"l":178.84,"n":70,"o":178.84,"t":"2026-10-21T18:20:00Z","v":1608,"vw":178.883179},{"c":178.95,"h":178.98,"l":178.91,"n":97,"o":178.98,"t":"2026-10-21T18:25:00Z","v":2320,"vw":178.9396},{"c":179,"h":179,"l":178.83,"n":175,"o":178.9325,"t":"2026-10-21T18:30:00Z","v":3420,"vw":178.887335},{"c":178.97,"h":178.99,"l":178.9,"n":96,"o":178.99,"t":"2026-10-21T18:35:00Z","v":2550,"vw":178.972949},{"c":179.07,"h":179.08,"l":178.965,"n":76,"o":179.01,"t":"2026-10-21T18:40:00Z","v":1858,"vw":179.035085},{"c":178.7,"h":179.08,"l":178.64,"n":214,"o":179.035,"t":"2026-10-21T18:45:00Z","v":8268,"vw":178.861008},{"c":178.72,"h":178.85,"l":178.72,"n":70,"o":178.72,"t":"2026-10-21T18:50:00Z","v":1583,"vw":178.76875},{"c":178.39,"h":178.7225,"l":178.38,"n":191,"o":178.7225,"t":"2026-10-21T18:55:00Z","v":2937,"vw":178.498563},{"c":177.945,"h":178.32,"l":177.945,"n":218,"o":178.32,"t":"2026-10-21T19:00:00Z","v":3177,"vw":178.111018},{"c":177.9,"h":178.07,"l":177.86,"n":187,"o":177.96,"t":"2026-10-21T19:05:00Z","v":6863,"vw":177.946837},{"c":177.94,"h":177.95,"l":177.79,"n":172,"o":177.92,"t":"2026-10-21T19:10:00Z","v":4178,"vw":177.874149},{"c":178.255,"h":178.28,"l":178.02,"n":146,"o":178.02,"t":"2026-10-21T19:15:00Z","v":2394,"vw":178.195625},{"c":178.28,"h":178.43,"l":178.24,"n":213,"o":178.34,"t":"2026-10-21T19:20:00Z","v":5758,"vw":178.329993},{"c":178.52,"h":178.6,"l":178.33,"n":194,"o":178.33,"t":"2026-10-21T19:25:00Z","v":4683,"vw":178.48982},{"c":178.82,"h":178.89,"l":178.59,"n":311,"o":178.61,"t":"2026-10-21T19:30:00Z","v":8409,"vw":178.759159},{"c":178.7325,"h":178.885,"l":178.72,"n":227,"o":178.825,"t":"2026-10-21T19:35:00Z","v":4695,"vw":178.812871},{"c":178.78,"h":178.78,"l":178.41,"n":339,"o":178.745,"t":"2026-10-21T19:40:00Z","v":7808,"vw":178.596779},{"c":178.795,"h":178.89,"l":178.72,"n":315,"o":178.76,"t":"2026-10-21T19:45:00Z","v":8703,"vw":178.798634},{"c":178.695,"h":178.935,"l":178.695,"n":497,"o":178.781,"t":"2026-10-21T19:50:00Z","v":12685,"vw":178.854306},{"c":179.04,"h":179.08,"l":178.66,"n":1384,"o":178.68,"t":"2026-10-21T19:55:00Z","v":31575,"vw":178.896375},{"c":179.04,"h":179.04,"l":179.04,"n":64,"o":179.04,"t":"2026-10-21T20:00:00Z","v":115961,"vw":179.04},{"c":178,"h":178.5,"l":178,"n":34,"o":178.5,"t":"2026-10-22T08:15:00Z","v":1251,"vw":178.428571},{"c":178.38,"h":178.38,"l":178.38,"n":3,"o":178.38,"t":"2026-10-22T08:35:00Z","v":220,"vw":178.38},{"c":178.51,"h":178.51,"l":178.51,"n":5,"o":178.51,"t":"2026-10-22T11:05:00Z","v":154,"vw":178.51},{"c":178.5,"h":179.05,"l":178.5,"n":42,"o":179.05,"t":"2026-10-22T11:15:00Z","v":1271,"vw":178.732963},{"c":179.25,"h":179.85,"l":178.43,"n":85,"o":178.62,"t":"2026-10-22T13:30:00Z","v":12989,"vw":178.529321},{"c":179.85,"h":180,"l":179.85,"n":39,"o":179.93,"t":"2026-10-22T13:35:00Z","v":1702,"vw":179.960577},{"c":179.03,"h":180.03,"l":179.03,"n":59,"o":180.03,"t":"2026-10-22T13:40:00Z","v":1185,"vw":179.462432},{"c":180.575,"h":180.82,"l":179.22,"n":293,"o":179.295,"t":"2026-10-22T13:45:00Z","v":17351,"vw":179.640731},{"c":180.35,"h":180.77,"l":180.02,"n":90,"o":180.69,"t":"2026-10-22T13:50:00Z","v":2565,"vw":180.468333},{"c":180.61,"h":180.8,"l":180.325,"n":70,"o":180.33,"t":"2026-10-22T13:55:00Z","v":2358,"vw":180.493},{"c":180.915,"h":180.915,"l":180.48,"n":137,"o":180.48,"t":"2026-10-22T14:00:00Z","v":5054,"vw":180.789554},{"c":181.15,"h":181.3,"l":180.87,"n":164,"o":181.16,"t":"2026-10-22T14:05:00Z","v":5345,"vw":181.083119},{"c":181.7006,"h":181.855,"l":181.07,"n":181,"o":181.07,"t":"2026-10-22T14:10:00Z","v":6008,"vw":181.480717},{"c":181.7,"h":182.16,"l":181.7,"n":122,"o":181.7738,"t":"2026-10-22T14:15:00Z","v":2962,"vw":181.974533},{"c":181.82,"h":182.16,"l":181.8,"n":173,"o":181.805,"t":"2026-10-22T14:20:00Z","v":8559,"vw":182.011777},{"c":182.045,"h":182.065,"l":181.78,"n":179,"o":181.87,"t":"2026-10-22T14:25:00Z","v":5629,"vw":181.997925},{"c":180.81,"h":182.22,"l":180.81,"n":205,"o":182.12,"t":"2026-10-22T14:30:00Z","v":6589,"vw":181.551563},{"c":180.88,"h":180.92,"l":180.635,"n":157,"o":180.81,"t":"2026-10-22T14:35:00Z","v":4321,"vw":180.801479},{"c":180.95,"h":181.13,"l":180.88,"n":146,"o":181.04,"t":"2026-10-22T14:40:00Z","v":3307,"vw":180.982865},{"c":181.11,"h":181.495,"l":181.11,"n":215,"o":181.14,"t":"2026-10-22T14:45:00Z","v":6155,"vw":181.263734},{"c":181.67,"h":181.67,"l":181.11,"n":207,"o":181.11,"t":"2026-10-22T14:50:00Z","v":4271,"vw":181.395},{"c":181.7,"h":181.855,"l":181.7,"n":83,"o":181.71,"t":"2026-10-22T14:55:00Z","v":1289,"vw":181.77375},{"c":181.7,"h":181.92,"l":181.695,"n":139,"o":181.825,"t":"2026-10-22T15:00:00Z","v":5760,"vw":181.744428},{"c":181.52,"h":181.73,"l":181.51,"n":123,"o":181.715,"t":"2026-10-22T15:05:00Z","v":2630,"vw":181.639038},{"c":182.18,"h":182.18,"l":181.7,"n":237,"o":181.7,"t":"2026-10-22T15:10:00Z","v":5651,"vw":181.899658},{"c":182.305,"h":182.44,"l":182.16,"n":205,"o":182.16,"t":"2026-10-22T15:15:00Z","v":7060,"vw":182.275555},{"c":182.53,"h":182.57,"l":182.325,"n":168,"o":182.33,"t":"2026-10-22T15:20:00Z","v":3817,"vw":182.444118},{"c":182.93,"h":182.93,"l":182.54,"n":302,"o":182.585,"t":"2026-10-22T15:25:00Z","v":13295,"vw":182.779197},{"c":182.91,"h":183.005,"l":182.775,"n":166,"o":182.92,"t":"2026-10-22T15:30:00Z","v":6903,"vw":182.850711},{"c":182.655,"h":183.1,"l":182.59,"n":182,"o":182.99,"t":"2026-10-22T15:35:00Z","v":7635,"vw":182.85475},{"c":182.3,"h":182.69,"l":182.3,"n":154,"o":182.69,"t":"2026-10-22T15:40:00Z","v":4621,"vw":182.47417},{"c":182.16,"h":182.24,"l":182,"n":137,"o":182.24,"t":"2026-10-22T15:45:00Z","v":3689,"vw":182.175088},{"c":181.64,"h":182.175,"l":181.59,"n":154,"o":182.155,"t":"2026-10-22T15:50:00Z","v":2762,"vw":181.944546},{"c":181.82,"h":181.96,"l":181.75,"n":158,"o":181.75,"t":"2026-10-22T15:55:00Z","v":4618,"vw":181.84741},{"c":182.06,"h":182.11,"l":181.82,"n":153,"o":181.82,"t":"2026-10-22T16:00:00Z","v":4624,"vw":182.004615},{"c":181.74,"h":182.05,"l":181.47,"n":165,"o":182.04,"t":"2026-10-22T16:05:00Z","v":5090,"vw":181.800631},{"c":182,"h":182.06,"l":181.74,"n":227,"o":181.74,"t":"2026-10-22T16:10:00Z","v":6361,"vw":181.947814},{"c":182.1025,"h":182.15,"l":181.995,"n":153,"o":181.995,"t":"2026-10-22T16:15:00Z","v":4122,"vw":182.074509},{"c":182.43,"h":182.43,"l":182.08,"n":209,"o":182.08,"t":"2026-10-22T16:20:00Z","v":6444,"vw":182.311045},{"c":182.39,"h":182.5,"l":182.3,"n":147,"o":182.5,"t":"2026-10-22T16:25:00Z","v":5242,"vw":182.390499},{"c":182.47,"h":182.47,"l":182.19,"n":165,"o":182.312,"t":"2026-10-22T16:30:00Z","v":6987,"vw":182.35475},{"c":182.15,"h":182.55,"l":182.15,"n":165,"o":182.53,"t":"2026-10-22T16:35:00Z","v":4119,"vw":182.327},{"c":181.9375,"h":182.19,"l":181.925,"n":121,"o":182.05,"t":"2026-10-22T16:40:00Z","v":3720,"vw":182.018614},{"c":182.27,"h":182.3,"l":181.9298,"n":127,"o":182.14,"t":"2026-10-22T16:45:00Z","v":3926,"vw":182.174828},{"c":182.38,"h":182.43,"l":182.2097,"n":89,"o":182.2097,"t":"2026-10-22T16:50:00Z","v":1753,"vw":182.355361},{"c":182.17,"h":182.49,"l":182.17,"n":135,"o":182.49,"t":"2026-10-22T16:55:00Z","v":3414,"vw":182.326501},{"c":181.98,"h":182.38,"l":181.98,"n":158,"o":182.2925,"t":"2026-10-22T17:00:00Z","v":4075,"vw":182.237633},{"c":181.94,"h":182.02,"l":181.91,"n":112,"o":181.98,"t":"2026-10-22T17:05:00Z","v":2007,"vw":181.953333},{"c":181.98,"h":182.14,"l":181.88,"n":135,"o":182.03,"t":"2026-10-22T17:10:00Z","v":4127,"vw":182.05},{"c":181.775,"h":181.91,"l":181.74,"n":113,"o":181.85,"t":"2026-10-22T17:15:00Z","v":4356,"vw":181.845702},{"c":181.7785,"h":181.795,"l":181.7,"n":129,"o":181.775,"t":"2026-10-22T17:20:00Z","v":3652,"vw":181.768693},{"c":182.15,"h":182.15,"l":181.75,"n":282,"o":181.75,"t":"2026-10-22T17:25:00Z","v":8746,"vw":181.958451},{"c":182.16,"h":182.24,"l":181.93,"n":154,"o":182.15,"t":"2026-10-22T17:30:00Z","v":10441,"vw":182.203074},{"c":182.685,"h":182.84,"l":182.25,"n":205,"o":182.25,"t":"2026-10-22T17:35:00Z","v":8992,"vw":182.637673},{"c":182.55,"h":182.7051,"l":182.55,"n":165,"o":182.7,"t":"2026-10-22T17:40:00Z","v":6100,"vw":182.66113},{"c":182.32,"h":182.66,"l":182.22,"n":141,"o":182.63,"t":"2026-10-22T17:45:00Z","v":6962,"vw":182.551497},{"c":182.89,"h":182.89,"l":182.49,"n":376,"o":182.49,"t":"2026-10-22T17:50:00Z","v":11695,"vw":182.712904},{"c":183.05,"h":183.3,"l":182.965,"n":391,"o":182.965,"t":"2026-10-22T17:55:00Z","v":14438,"vw":183.162953},{"c":183,"h":183.12,"l":182.73,"n":251,"o":183.12,"t":"2026-10-22T18:00:00Z","v":9577,"vw":182.94982},{"c":183.14,"h":183.23,"l":183.095,"n":113,"o":183.095,"t":"2026-10-22T18:05:00Z","v":2365,"vw":183.15135},{"c":183.3,"h":183.46,"l":183.22,"n":199,"o":183.22,"t":"2026-10-22T18:10:00Z","v":6483,"vw":183.350605},{"c":183.52,"h":183.52,"l":183.21,"n":333,"o":183.305,"t":"2026-10-22T18:15:00Z","v":13455,"vw":183.378364},{"c":183.545,"h":183.7,"l":183.54,"n":131,"o":183.58,"t":"2026-10-22T18:20:00Z","v":3810,"vw":183.6001},{"c":183.84,"h":183.93,"l":183.55,"n":183,"o":183.55,"t":"2026-10-22T18:25:00Z","v":4414,"vw":183.772089},{"c":184.13,"h":184.18,"l":183.77,"n":360,"o":183.81,"t":"2026-10-22T18:30:00Z","v":13068,"vw":183.902104},{"c":184.66,"h":184.66,"l":183.92,"n":795,"o":184.01,"t":"2026-10-22T18:35:00Z","v":46840,"vw":184.108228},{"c":184.3,"h":184.62,"l":184.185,"n":499,"o":184.44,"t":"2026-10-22T18:40:00Z","v":17377,"vw":184.413413},{"c":184.15,"h":184.56,"l":184.15,"n":461,"o":184.41,"t":"2026-10-22T18:45:00Z","v":19322,"vw":184.411623},{"c":184.2825,"h":184.43,"l":184.03,"n":437,"o":184.15,"t":"2026-10-22T18:50:00Z","v":36686,"vw":184.16115},{"c":183.92,"h":184.36,"l":183.92,"n":247,"o":184.235,"t":"2026-10-22T18:55:00Z","v":7145,"vw":184.167339},{"c":184.06,"h":184.16,"l":183.99,"n":206,"o":184.01,"t":"2026-10-22T19:00:00Z","v":5528,"vw":184.083726},{"c":184.22,"h":184.37,"l":184.07,"n":291,"o":184.105,"t":"2026-10-22T19:05:00Z","v":9097,"vw":184.191934},{"c":184.105,"h":184.36,"l":183.99,"n":307,"o":184.08,"t":"2026-10-22T19:10:00Z","v":11572,"vw":184.170888},{"c":184.13,"h":184.29,"l":183.995,"n":337,"o":184.105,"t":"2026-10-22T19:15:00Z","v":11626,"vw":184.170818},{"c":183.8,"h":184.2,"l":183.8,"n":256,"o":184.13,"t":"2026-10-22T19:20:00Z","v":6918,"vw":184.0375},{"c":183.9,"h":184.06,"l":183.78,"n":392,"o":183.94,"t":"2026-10-22T19:25:00Z","v":13128,"vw":183.91576},{"c":184.235,"h":184.235,"l":183.78,"n":369,"o":183.895,"t":"2026-10-22T19:30:00Z","v":10639,"vw":183.963325},{"c":184.35,"h":184.39,"l":183.84,"n":577,"o":184.09,"t":"2026-10-22T19:35:00Z","v":40790,"vw":184.009664},{"c":184.2,"h":184.39,"l":184.1,"n":503,"o":184.36,"t":"2026-10-22T19:40:00Z","v":16612,"vw":184.259323},{"c":183.84,"h":184.3,"l":183.67,"n":664,"o":184.19,"t":"2026-10-22T19:45:00Z","v":26711,"vw":183.944171},{"c":184.22,"h":184.54,"l":183.89,"n":933,"o":183.89,"t":"2026-10-22T19:50:00Z","v":40259,"vw":184.263688},{"c":184.63,"h":184.67,"l":183.87,"n":2013,"o":183.87,"t":"2026-10-22T19:55:00Z","v":85797,"vw":184.36993},{"c":184.66,"h":184.66,"l":184.6,"n":60,"o":184.63,"t":"2026-10-22T20:00:00Z","v":167455,"vw":184.659597}],"history":[{"c":215.41,"h":216.9627,"l":214.56,"n":11970,"o":216.31,"t":"2024-10-21T04:00:00Z","v":470489,"vw":215.417646},{"c":212.39,"h":215.4,"l":211.37,"n":12900,"o":214.97,"t":"2024-10-22T04:00:00Z","v":524787,"vw":212.456934},{"c":207.65,"h":220.025,"l":203.24,"n":23825,"o":216.33,"t":"2024-10-23T04:00:00Z","v":1045160,"vw":209.266853},{"c":204.96,"h":206.315,"l":202.71,"n":14671,"o":203.09,"t":"2024-10-24T04:00:00Z","v":827646,"vw":204.80124},{"c":207.16,"h":207.38,"l":203.74,"n":19028,"o":206.14,"t":"2024-10-25T04:00:00Z","v":797830,"vw":206.186663},{"c":207.03,"h":209.28,"l":206.74,"n":13093,"o":208.65,"t":"2024-10-28T04:00:00Z","v":598863,"vw":207.43161},{"c":206.19,"h":207.785,"l":205.75,"n":13642,"o":206,"t":"2024-10-29T04:00:00Z","v":497029,"vw":206.558821},{"c":207.76,"h":209.19,"l":205.14,"n":10652,"o":205.93,"t":"2024-10-30T04:00:00Z","v":522369,"vw":207.794724},{"c":207.03,"h":209.65,"l":207.03,"n":12318,"o":207.8,"t":"2024-10-31T04:00:00Z","v":523438,"vw":207.857704},{"c":206.11,"h":208.31,"l":206.04,"n":10878,"o":206.56,"t":"2024-11-01T04:00:00Z","v":389108,"vw":206.631812},{"c":205.57,"h":208.74,"l":204.64,"n":10729,"o":206.49,"t":"2024-11-04T05:00:00Z","v":338701,"vw":205.920228},{"c":206.75,"h":207.11,"l":204.43,"n":9330,"o":205.47,"t":"2024-11-05T05:00:00Z","v":351758,"vw":206.470053},{"c":204.12,"h":209.83,"l":203.42,"n":21602,"o":209.83,"t":"2024-11-06T05:00:00Z","v":1078845,"vw":204.871373},{"c":205.45,"h":208.16,"l":205.195,"n":11950,"o":205.75,"t":"2024-11-07T05:00:00Z","v":421063,"vw":205.863382},{"c":205.11,"h":206.83,"l":204.9,"n":11416,"o":205.45,"t":"2024-11-08T05:00:00Z","v":376702,"vw":205.397623},{"c":204.58,"h":206.26,"l":203.72,"n":12927,"o":205.65,"t":"2024-11-11T05:00:00Z","v":367192,"vw":204.601769},{"c":202.54,"h":205.76,"l":202.45,"n":11236,"o":204.45,"t":"2024-11-12T05:00:00Z","v":458394,"vw":203.315308},{"c":202.98,"h":204.0063,"l":202.3,"n":12372,"o":202.54,"t":"2024-11-13T05:00:00Z","v":471716,"vw":203.017812},{"c":199.91,"h":202.96,"l":198.77,"n":12572,"o":202.32,"t":"2024-11-14T05:00:00Z","v":441246,"vw":200.033843},{"c":197.73,"h":200.155,"l":197.24,"n":11325,"o":198.65,"t":"2024-11-15T05:00:00Z","v":460769,"vw":198.003607},{"c":198.31,"h":199.01,"l":197,"n":11752,"o":197.5,"t":"2024-11-18T05:00:00Z","v":554972,"vw":198.191931},{"c":197,"h":198.95,"l":195.59,"n":13339,"o":196.7,"t":"2024-11-19T05:00:00Z","v":557945,"vw":197.4452},{"c":197.64,"h":198.6,"l":196.0275,"n":10556,"o":197.09,"t":"2024-11-20T05:00:00Z","v":494048,"vw":197.252317},{"c":199.59,"h":199.76,"l":197.34,"n":15554,"o":197.77,"t":"2024-11-21T05:00:00Z","v":809391,"vw":198.735377},{"c":202.59,"h":202.9,"l":199.94,"n":11110,"o":200.29,"t":"2024-11-22T05:00:00Z","v":510657,"vw":202.106579},{"c":207.94,"h":207.99,"l":204.15,"n":16618,"o":204.48,"t":"2024-11-25T05:00:00Z","v":1072267,"vw":207.427594},{"c":204.62,"h":207.74,"l":204.44,"n":13851,"o":207.5,"t":"2024-11-26T05:00:00Z","v":539951,"vw":205.214519},{"c":205.15,"h":207.78,"l":204.55,"n":12807,"o":205.33,"t":"2024-11-27T05:00:00Z","v":460027,"vw":205.242393},{"c":205.95,"h":206.8953,"l":204.01,"n":7376,"o":204.72,"t":"2024-11-29T05:00:00Z","v":318989,"vw":205.92936},{"c":206.14,"h":206.76,"l":204,"n":12200,"o":206.61,"t":"2024-12-02T05:00:00Z","v":492107,"vw":205.877902},{"c":205.19,"h":206.06,"l":204.18,"n":12791,"o":206.06,"t":"2024-12-03T05:00:00Z","v":796422,"vw":205.198557},{"c":204.36,"h":205.375,"l":202.47,"n":10653,"o":203.35,"t":"2024-12-04T05:00:00Z","v":409007,"vw":204.300483},{"c":203.29,"h":204.5,"l":201.79,"n":12699,"o":203.99,"t":"2024-12-05T05:00:00Z","v":491026,"vw":203.037994},{"c":202.5,"h":206.1499,"l":201.67,"n":13855,"o":204.53,"t":"2024-12-06T05:00:00Z","v":594624,"vw":202.780536},{"c":204.04,"h":206.45,"l":203.235,"n":13560,"o":203.36,"t":"2024-12-09T05:00:00Z","v":504939,"vw":204.705165},{"c":201.46,"h":203.78,"l":199.94,"n":11768,"o":203.78,"t":"2024-12-10T05:00:00Z","v":477619,"vw":201.496387},{"c":197.56,"h":203.055,"l":197.31,"n":11890,"o":202.69,"t":"2024-12-11T05:00:00Z","v":579245,"vw":198.253495},{"c":197.67,"h":198.3938,"l":195.52,"n":10640,"o":196.2,"t":"2024-12-12T05:00:00Z","v":463483,"vw":197.600008},{"c":195.14,"h":197.44,"l":194.89,"n":11884,"o":196.2,"t":"2024-12-13T05:00:00Z","v":375403,"vw":195.466273},{"c":193.06,"h":195.5,"l":192.82,"n":14081,"o":195.01,"t":"2024-12-16T05:00:00Z","v":545998,"vw":193.809023},{"c":191.46,"h":193.05,"l":190.0001,"n":13683,"o":192,"t":"2024-12-17T05:00:00Z","v":622495,"vw":191.606641},{"c":186.85,"h":193.39,"l":186.75,"n":14471,"o":191.53,"t":"2024-12-18T05:00:00Z","v":710156,"vw":189.303659},{"c":186.26,"h":189.68,"l":185.73,"n":16089,"o":186.58,"t":"2024-12-19T05:00:00Z","v":682100,"vw":186.830251},{"c":188.13,"h":190.07,"l":186.26,"n":13993,"o":186.26,"t":"2024-12-20T05:00:00Z","v":1308832,"vw":188.032114},{"c":188.58,"h":189.005,"l":186.16,"n":12153,"o":186.96,"t":"2024-12-23T05:00:00Z","v":515941,"vw":188.267096},{"c":189.38,"h":189.7,"l":188.03,"n":4599,"o":188.95,"t":"2024-12-24T05:00:00Z","v":167105,"vw":188.926401},{"c":189.35,"h":190.07,"l":188.6,"n":7456,"o":188.82,"t":"2024-12-26T05:00:00Z","v":301303,"vw":189.403815},{"c":188.51,"h":190.27,"l":187.84,"n":11009,"o":188.03,"t":"2024-12-27T05:00:00Z","v":572985,"vw":188.640616},{"c":187.24,"h":187.98,"l":185.29,"n":10650,"o":186.86,"t":"2024-12-30T05:00:00Z","v":533074,"vw":187.102254},{"c":187.13,"h":189.26,"l":186.56,"n":11282,"o":187.24,"t":"2024-12-31T05:00:00Z","v":452740,"vw":187.279378},{"c":183.31,"h":189.1802,"l":182.835,"n":14909,"o":187.62,"t":"2025-01-02T05:00:00Z","v":620696,"vw":184.190369},{"c":185.09,"h":185.4,"l":181.99,"n":15440,"o":183.45,"t":"2025-01-03T05:00:00Z","v":915336,"vw":184.669897},{"c":188.04,"h":189.85,"l":185.29,"n":16810,"o":185.29,"t":"2025-01-06T05:00:00Z","v":823929,"vw":188.244582},{"c":186.69,"h":191.24,"l":186.115,"n":11365,"o":188.25,"t":"2025-01-07T05:00:00Z","v":485812,"vw":187.353141},{"c":187.71,"h":187.88,"l":184.56,"n":10635,"o":185.81,"t":"2025-01-08T05:00:00Z","v":405591,"vw":187.373602},{"c":184.86,"h":187.01,"l":184.7,"n":12748,"o":185.35,"t":"2025-01-10T05:00:00Z","v":431367,"vw":185.502674},{"c":187.96,"h":188.17,"l":184.415,"n":12048,"o":184.46,"t":"2025-01-13T05:00:00Z","v":560817,"vw":187.113784},{"c":189.31,"h":189.99,"l":187.75,"n":10450,"o":189.05,"t":"2025-01-14T05:00:00Z","v":516568,"vw":188.950375},{"c":190.23,"h":193.55,"l":189.62,"n":14174,"o":191.96,"t":"2025-01-15T05:00:00Z","v":628739,"vw":190.59182},{"c":191.24,"h":191.365,"l":189.535,"n":12815,"o":190.32,"t":"2025-01-16T05:00:00Z","v":382541,"vw":190.821571},{"c":191.32,"h":193.22,"l":190.76,"n":12663,"o":192.25,"t":"2025-01-17T05:00:00Z","v":623811,"vw":191.597749},{"c":192.5,"h":193.97,"l":191.47,"n":15814,"o":192.18,"t":"2025-01-21T05:00:00Z","v":879554,"vw":192.449143},{"c":190.53,"h":192.45,"l":190.05,"n":15373,"o":191.19,"t":"2025-01-22T05:00:00Z","v":597323,"vw":190.818256},{"c":193.36,"h":193.44,"l":189.61,"n":15596,"o":190.53,"t":"2025-01-23T05:00:00Z","v":675437,"vw":192.363596},{"c":191.52,"h":194.53,"l":190.95,"n":14934,"o":193.43,"t":"2025-01-24T05:00:00Z","v":682027,"vw":192.063204},{"c":195.91,"h":195.92,"l":191.11,"n":18929,"o":192.59,"t":"2025-01-27T05:00:00Z","v":823613,"vw":194.69025},{"c":193.3,"h":196.405,"l":192.89,"n":18220,"o":195.15,"t":"2025-01-28T05:00:00Z","v":661602,"vw":193.785867},{"c":192.91,"h":194.75,"l":192.325,"n":21576,"o":192.88,"t":"2025-01-29T05:00:00Z","v":1066867,"vw":193.289401},{"c":182.49,"h":187.12,"l":179.2,"n":41501,"o":187.04,"t":"2025-01-30T05:00:00Z","v":2345174,"vw":182.355806},{"c":185.73,"h":188.33,"l":184.46,"n":30320,"o":184.7,"t":"2025-01-31T05:00:00Z","v":1500428,"vw":186.158359},{"c":183.34,"h":184.02,"l":180.5,"n":23012,"o":182.46,"t":"2025-02-03T05:00:00Z","v":1023052,"vw":182.972403},{"c":182.62,"h":184.21,"l":182.28,"n":16820,"o":184.21,"t":"2025-02-04T05:00:00Z","v":720175,"vw":182.858489},{"c":184.63,"h":184.96,"l":181.18,"n":19811,"o":183.12,"t":"2025-02-05T05:00:00Z","v":940847,"vw":183.83984},{"c":181.68,"h":186.08,"l":180.86,"n":16681,"o":186.08,"t":"2025-02-06T05:00:00Z","v":872970,"vw":182.05528},{"c":179.15,"h":182.23,"l":178.72,"n":15958,"o":182.09,"t":"2025-02-07T05:00:00Z","v":674051,"vw":179.438262},{"c":181.7,"h":182.215,"l":179.06,"n":15654,"o":180,"t":"2025-02-10T05:00:00Z","v":567683,"vw":181.402037},{"c":179.99,"h":181.91,"l":178.84,"n":15690,"o":180.68,"t":"2025-02-11T05:00:00Z","v":745752,"vw":180.113345},{"c":181.19,"h":183.803,"l":178.72,"n":17418,"o":178.96,"t":"2025-02-12T05:00:00Z","v":815518,"vw":181.72431},{"c":182.88,"h":183.84,"l":181.775,"n":13163,"o":182.27,"t":"2025-02-13T05:00:00Z","v":512883,"vw":183.005083},{"c":181.61,"h":184.82,"l":180.43,"n":13174,"o":183.71,"t":"2025-02-14T05:00:00Z","v":526618,"vw":182.000626},{"c":183.67,"h":183.79,"l":181.47,"n":12481,"o":182.13,"t":"2025-02-18T05:00:00Z","v":419993,"vw":183.25452},{"c":182.98,"h":183.929,"l":182.065,"n":12729,"o":182.09,"t":"2025-02-19T05:00:00Z","v":727338,"vw":182.858258},{"c":184.27,"h":184.45,"l":182.1,"n":13990,"o":183.12,"t":"2025-02-20T05:00:00Z","v":700036,"vw":183.554882},{"c":184.36,"h":184.92,"l":183.03,"n":15655,"o":184.34,"t":"2025-02-21T05:00:00Z","v":672244,"vw":184.173692},{"c":184.54,"h":186.23,"l":183.26,"n":13475,"o":184.57,"t":"2025-02-24T05:00:00Z","v":569222,"vw":184.711381},{"c":186.38,"h":186.98,"l":185.24,"n":12492,"o":185.6,"t":"2025-02-25T05:00:00Z","v":535858,"vw":186.202529},{"c":185.75,"h":186.585,"l":184.34,"n":12278,"o":186.49,"t":"2025-02-26T05:00:00Z","v":480687,"vw":185.51112},{"c":185.49,"h":186.705,"l":184.83,"n":11241,"o":185.06,"t":"2025-02-27T05:00:00Z","v":337534,"vw":185.606194},{"c":187.97,"h":188.25,"l":185.875,"n":12899,"o":186.23,"t":"2025-02-28T05:00:00Z","v":718085,"vw":187.718908},{"c":185.92,"h":190.45,"l":185.44,"n":14851,"o":189.13,"t":"2025-03-03T05:00:00Z","v":557708,"vw":186.650073},{"c":181.33,"h":185.64,"l":180.79,"n":19557,"o":184.74,"t":"2025-03-04T05:00:00Z","v":980386,"vw":182.739137},{"c":182.82,"h":183.625,"l":179.93,"n":16915,"o":180.91,"t":"2025-03-05T05:00:00Z","v":1055995,"vw":182.147338},{"c":182.4,"h":183.16,"l":180.11,"n":20919,"o":181.06,"t":"2025-03-06T05:00:00Z","v":1149114,"vw":181.961734},{"c":183.94,"h":184.866,"l":181.42,"n":24546,"o":181.42,"t":"2025-03-07T05:00:00Z","v":1195522,"vw":183.799962},{"c":186.52,"h":189.75,"l":183.88,"n":21812,"o":183.92,"t":"2025-03-10T04:00:00Z","v":787994,"vw":187.13596},{"c":180.15,"h":186.89,"l":180.09,"n":16713,"o":186.89,"t":"2025-03-11T04:00:00Z","v":601882,"vw":181.085317},{"c":177.06,"h":180.413,"l":177.06,"n":15797,"o":179.48,"t":"2025-03-12T04:00:00Z","v":542544,"vw":177.951427},{"c":175.89,"h":178.99,"l":174.91,"n":15356,"o":177.18,"t":"2025-03-13T04:00:00Z","v":552843,"vw":176.07478},{"c":178.64,"h":178.96,"l":176.59,"n":13582,"o":177.13,"t":"2025-03-14T04:00:00Z","v":420100,"vw":178.075166},{"c":179.72,"h":180.865,"l":178.22,"n":14177,"o":179.23,"t":"2025-03-17T04:00:00Z","v":497400,"vw":179.391964},{"c":179.93,"h":180.315,"l":178.7,"n":14680,"o":179.78,"t":"2025-03-18T04:00:00Z","v":538652,"vw":179.696777},{"c":179.11,"h":180.63,"l":176.89,"n":13414,"o":179.29,"t":"2025-03-19T04:00:00Z","v":548794,"vw":178.822632},{"c":177.05,"h":180.35,"l":176.57,"n":13742,"o":178.1,"t":"2025-03-20T04:00:00Z","v":740478,"vw":177.518615},{"c":174.58,"h":175.675,"l":173.02,"n":16215,"o":175.24,"t":"2025-03-21T04:00:00Z","v":1492702,"vw":174.545377},{"c":177.01,"h":177.24,"l":174.56,"n":12887,"o":175.31,"t":"2025-03-24T04:00:00Z","v":575854,"vw":176.400191},{"c":175.69,"h":178.14,"l":174.19,"n":12299,"o":177.54,"t":"2025-03-25T04:00:00Z","v":426931,"vw":175.869395},{"c":177.94,"h":178.21,"l":175.81,"n":10105,"o":175.81,"t":"2025-03-26T04:00:00Z","v":348269,"vw":177.541858},{"c":177.99,"h":178.61,"l":176.48,"n":9767,"o":177.61,"t":"2025-03-27T04:00:00Z","v":377061,"vw":177.802973},{"c":175.77,"h":179.0899,"l":175.15,"n":11565,"o":178.72,"t":"2025-03-28T04:00:00Z","v":350687,"vw":176.091145},{"c":177.97,"h":178.4,"l":174.82,"n":16460,"o":175.49,"t":"2025-03-31T04:00:00Z","v":716450,"vw":177.469485},{"c":179.56,"h":179.9,"l":176.76,"n":12197,"o":178.15,"t":"2025-04-01T04:00:00Z","v":502675,"vw":179.154103},{"c":180.58,"h":180.66,"l":177.69,"n":9692,"o":177.79,"t":"2025-04-02T04:00:00Z","v":424790,"vw":180.119975},{"c":176.34,"h":178.29,"l":173.89,"n":24481,"o":176.58,"t":"2025-04-03T04:00:00Z","v":1197175,"vw":176.050781},{"c":170.25,"h":174.91,"l":168.77,"n":29900,"o":173.63,"t":"2025-04-04T04:00:00Z","v":1781064,"vw":171.717078},{"c":166.28,"h":172.55,"l":162.53,"n":35809,"o":167.5,"t":"2025-04-07T04:00:00Z","v":1861706,"vw":166.286696},{"c":159.58,"h":171.01,"l":157,"n":31950,"o":170,"t":"2025-04-08T04:00:00Z","v":1862857,"vw":162.032257},{"c":168.86,"h":171.1,"l":157.335,"n":35302,"o":157.96,"t":"2025-04-09T04:00:00Z","v":2088738,"vw":165.846274},{"c":166.58,"h":167.17,"l":161.5,"n":25675,"o":167.17,"t":"2025-04-10T04:00:00Z","v":1221291,"vw":165.12692},{"c":169.68,"h":171.255,"l":164.14,"n":24504,"o":166.58,"t":"2025-04-11T04:00:00Z","v":1090810,"vw":168.214472},{"c":172.28,"h":172.4,"l":170.1625,"n":18770,"o":171.84,"t":"2025-04-14T04:00:00Z","v":823196,"vw":171.551921},{"c":169.5,"h":172.97,"l":169.19,"n":16758,"o":171.02,"t":"2025-04-15T04:00:00Z","v":881740,"vw":170.120908},{"c":168.15,"h":171.21,"l":167.18,"n":17175,"o":169.82,"t":"2025-04-16T04:00:00Z","v":737111,"vw":168.492203},{"c":170.85,"h":172.067,"l":169.23,"n":16546,"o":169.23,"t":"2025-04-17T04:00:00Z","v":625591,"vw":170.764556},{"c":169.03,"h":169.85,"l":167.19,"n":17229,"o":169.68,"t":"2025-04-21T04:00:00Z","v":729615,"vw":168.179093},{"c":174.83,"h":175.31,"l":170.26,"n":24570,"o":170.26,"t":"2025-04-22T04:00:00Z","v":1150734,"vw":173.926603},{"c":170.25,"h":176.65,"l":168.93,"n":32280,"o":173.48,"t":"2025-04-23T04:00:00Z","v":1633173,"vw":171.247562},{"c":173.62,"h":175.25,"l":168.26,"n":27803,"o":169,"t":"2025-04-24T04:00:00Z","v":1241483,"vw":173.245733},{"c":170.75,"h":173.5,"l":168.83,"n":17227,"o":172.87,"t":"2025-04-25T04:00:00Z","v":695574,"vw":170.563639},{"c":170.23,"h":172.4124,"l":168.5,"n":22912,"o":171.35,"t":"2025-04-28T04:00:00Z","v":932783,"vw":169.895082},{"c":171.72,"h":172.83,"l":169.565,"n":19976,"o":169.82,"t":"2025-04-29T04:00:00Z","v":870811,"vw":171.462622},{"c":171.11,"h":171.35,"l":168.09,"n":17549,"o":170.22,"t":"2025-04-30T04:00:00Z","v":766141,"vw":170.653259},{"c":169.41,"h":171.45,"l":168.825,"n":18303,"o":169.88,"t":"2025-05-01T04:00:00Z","v":619537,"vw":169.909926},{"c":171.42,"h":172.76,"l":170.0601,"n":18549,"o":172.59,"t":"2025-05-02T04:00:00Z","v":615443,"vw":171.570727},{"c":170.93,"h":172.09,"l":169.7,"n":15712,"o":171.04,"t":"2025-05-05T04:00:00Z","v":628472,"vw":171.066327},{"c":170.19,"h":170.89,"l":168.64,"n":14764,"o":170.18,"t":"2025-05-06T04:00:00Z","v":582984,"vw":170.146461},{"c":171.66,"h":173.12,"l":169.87,"n":21126,"o":171,"t":"2025-05-07T04:00:00Z","v":915348,"vw":171.838656},{"c":173.02,"h":174.84,"l":171.77,"n":16398,"o":172.94,"t":"2025-05-08T04:00:00Z","v":559257,"vw":173.212439},{"c":172.2,"h":173.83,"l":171.94,"n":10470,"o":172.91,"t":"2025-05-09T04:00:00Z","v":292583,"vw":172.43862},{"c":183.34,"h":183.73,"l":176.285,"n":34061,"o":176.52,"t":"2025-05-12T04:00:00Z","v":1466720,"vw":181.95692},{"c":182.13,"h":183.8018,"l":181.435,"n":17417,"o":182.96,"t":"2025-05-13T04:00:00Z","v":668769,"vw":182.363994},{"c":180.51,"h":181.835,"l":178.44,"n":17098,"o":181.72,"t":"2025-05-14T04:00:00Z","v":681719,"vw":180.419349},{"c":181.87,"h":181.9,"l":180.15,"n":15015,"o":180.23,"t":"2025-05-15T04:00:00Z","v":474129,"vw":181.537243},{"c":183.21,"h":183.555,"l":180.04,"n":17011,"o":181.87,"t":"2025-05-16T04:00:00Z","v":655398,"vw":182.718703},{"c":183.57,"h":183.78,"l":181.03,"n":13956,"o":181.57,"t":"2025-05-19T04:00:00Z","v":498746,"vw":182.971325},{"c":183.97,"h":184.25,"l":182.16,"n":12694,"o":183.16,"t":"2025-05-20T04:00:00Z","v":461018,"vw":183.783077},{"c":180.12,"h":182.84,"l":180,"n":14690,"o":182.31,"t":"2025-05-21T04:00:00Z","v":518376,"vw":180.6463},{"c":180.3,"h":180.87,"l":178.497,"n":12160,"o":179.45,"t":"2025-05-22T04:00:00Z","v":371223,"vw":180.113293},{"c":177.55,"h":178.81,"l":177.06,"n":17396,"o":178.29,"t":"2025-05-23T04:00:00Z","v":586550,"vw":177.600727},{"c":181.35,"h":181.51,"l":178.49,"n":14386,"o":179.47,"t":"2025-05-27T04:00:00Z","v":763613,"vw":180.908766},{"c":177.76,"h":181.63,"l":177.72,"n":12717,"o":181.37,"t":"2025-05-28T04:00:00Z","v":345924,"vw":178.502994},{"c":179.65,"h":179.81,"l":177.915,"n":12687,"o":179.12,"t":"2025-05-29T04:00:00Z","v":414975,"vw":179.41134},{"c":177.73,"h":179.515,"l":175.7,"n":21144,"o":179.31,"t":"2025-05-30T04:00:00Z","v":1306680,"vw":177.467417},{"c":176.18,"h":177.55,"l":173.6375,"n":18225,"o":176.81,"t":"2025-06-02T04:00:00Z","v":836158,"vw":175.598527},{"c":179.65,"h":179.89,"l":174.7,"n":18826,"o":176,"t":"2025-06-03T04:00:00Z","v":758847,"vw":178.607654},{"c":178.73,"h":180.41,"l":178.395,"n":18105,"o":179.29,"t":"2025-06-04T04:00:00Z","v":752585,"vw":179.013902},{"c":177.72,"h":178.99,"l":177.2632,"n":16672,"o":178.99,"t":"2025-06-05T04:00:00Z","v":658650,"vw":177.84349},{"c":179.87,"h":180.37,"l":178.05,"n":13003,"o":180.2,"t":"2025-06-06T04:00:00Z","v":489651,"vw":179.535281},{"c":179.64,"h":181.44,"l":178.56,"n":14877,"o":180.24,"t":"2025-06-09T04:00:00Z","v":647178,"vw":179.940101},{"c":180.09,"h":181.41,"l":179.1,"n":12398,"o":180.09,"t":"2025-06-10T04:00:00Z","v":410516,"vw":180.054182},{"c":177.35,"h":180.96,"l":176.76,"n":12976,"o":180.22,"t":"2025-06-11T04:00:00Z","v":638688,"vw":177.760566},{"c":179.34,"h":179.52,"l":175,"n":12439,"o":176.44,"t":"2025-06-12T04:00:00Z","v":495767,"vw":178.294335},{"c":174.64,"h":178.15,"l":174.4,"n":10671,"o":177.03,"t":"2025-06-13T04:00:00Z","v":316009,"vw":175.511434},{"c":176.41,"h":176.95,"l":174.98,"n":11697,"o":175.96,"t":"2025-06-16T04:00:00Z","v":388611,"vw":176.3791},{"c":173.95,"h":176.07,"l":173.79,"n":12237,"o":175.3,"t":"2025-06-17T04:00:00Z","v":749241,"vw":174.239073},{"c":173.93,"h":175.77,"l":173.85,"n":13901,"o":174.16,"t":"2025-06-18T04:00:00Z","v":775188,"vw":174.153959},{"c":175.48,"h":176.15,"l":173.08,"n":16340,"o":174.46,"t":"2025-06-20T04:00:00Z","v":1308424,"vw":175.347003},{"c":179.38,"h":179.73,"l":175.5,"n":20863,"o":175.5,"t":"2025-06-23T04:00:00Z","v":1314904,"vw":178.840553},{"c":179.13,"h":180.671,"l":178.2,"n":17473,"o":179.38,"t":"2025-06-24T04:00:00Z","v":967252,"vw":179.105715},{"c":176.6,"h":180.01,"l":176.18,"n":11775,"o":178.93,"t":"2025-06-25T04:00:00Z","v":451364,"vw":176.903596},{"c":175.95,"h":178.16,"l":175.41,"n":20512,"o":177.45,"t":"2025-06-26T04:00:00Z","v":875015,"vw":176.163371},{"c":175.63,"h":177.7408,"l":175.08,"n":26980,"o":176.3,"t":"2025-06-27T04:00:00Z","v":2489658,"vw":175.802927},{"c":175.47,"h":175.64,"l":174.09,"n":18607,"o":175.11,"t":"2025-06-30T04:00:00Z","v":967364,"vw":175.329449},{"c":181.08,"h":183.35,"l":175.74,"n":24334,"o":175.95,"t":"2025-07-01T04:00:00Z","v":1119790,"vw":180.72437},{"c":183.43,"h":183.975,"l":180.6401,"n":16324,"o":181.99,"t":"2025-07-02T04:00:00Z","v":683036,"vw":183.05198},{"c":183.24,"h":183.8,"l":181.94,"n":9810,"o":182.54,"t":"2025-07-03T04:00:00Z","v":339849,"vw":183.162203},{"c":180.3,"h":183.815,"l":180.29,"n":12993,"o":182.76,"t":"2025-07-07T04:00:00Z","v":478822,"vw":180.941829},{"c":182.24,"h":183.36,"l":180.3,"n":11895,"o":180.49,"t":"2025-07-08T04:00:00Z","v":401960,"vw":182.225249},{"c":183.52,"h":183.7,"l":181.42,"n":14886,"o":182.74,"t":"2025-07-09T04:00:00Z","v":549248,"vw":183.114205},{"c":184.63,"h":186.58,"l":183.225,"n":12599,"o":183.63,"t":"2025-07-10T04:00:00Z","v":503380,"vw":185.182991},{"c":182.21,"h":183.62,"l":181.805,"n":11552,"o":182.7,"t":"2025-07-11T04:00:00Z","v":487015,"vw":182.305786},{"c":180.45,"h":181.94,"l":180.04,"n":10246,"o":181.36,"t":"2025-07-14T04:00:00Z","v":317859,"vw":180.661637},{"c":177.18,"h":181.07,"l":177.06,"n":12951,"o":180.98,"t":"2025-07-15T04:00:00Z","v":420231,"vw":177.82676},{"c":178.18,"h":178.32,"l":175.74,"n":15054,"o":177.31,"t":"2025-07-16T04:00:00Z","v":506712,"vw":177.603372},{"c":180.8,"h":180.97,"l":177.485,"n":19427,"o":178.13,"t":"2025-07-17T04:00:00Z","v":670102,"vw":179.861752},{"c":178.6,"h":181.435,"l":177.86,"n":14108,"o":181.23,"t":"2025-07-18T04:00:00Z","v":519110,"vw":178.933865},{"c":179.01,"h":180.53,"l":178.7,"n":18563,"o":179.3,"t":"2025-07-21T04:00:00Z","v":634106,"vw":179.350879},{"c":181.67,"h":182.205,"l":168.7847,"n":20764,"o":176.89,"t":"2025-07-22T04:00:00Z","v":855622,"vw":180.757715},{"c":179.66,"h":184.44,"l":178.48,"n":25027,"o":182.54,"t":"2025-07-23T04:00:00Z","v":1144153,"vw":179.72436},{"c":178.45,"h":180.94,"l":176.85,"n":18814,"o":179.9,"t":"2025-07-24T04:00:00Z","v":1058903,"vw":178.78498},{"c":177.79,"h":179.795,"l":176.6553,"n":12921,"o":178.96,"t":"2025-07-25T04:00:00Z","v":461300,"vw":177.686782},{"c":174.36,"h":176.9887,"l":174.07,"n":12208,"o":176.9,"t":"2025-07-28T04:00:00Z","v":434580,"vw":174.903566},{"c":172.27,"h":174.865,"l":171.93,"n":17741,"o":174.4,"t":"2025-07-29T04:00:00Z","v":708451,"vw":172.543637},{"c":168.42,"h":171.95,"l":167.91,"n":16888,"o":171.95,"t":"2025-07-30T04:00:00Z","v":587226,"vw":169.552769},{"c":167.77,"h":170.005,"l":167.25,"n":17717,"o":167.25,"t":"2025-07-31T04:00:00Z","v":720284,"vw":168.175321},{"c":165.82,"h":167.34,"l":164.19,"n":21318,"o":167.34,"t":"2025-08-01T04:00:00Z","v":765721,"vw":165.564767},{"c":167.35,"h":167.78,"l":165.75,"n":12901,"o":166.11,"t":"2025-08-04T04:00:00Z","v":442091,"vw":167.11804},{"c":168.17,"h":168.46,"l":166.295,"n":13313,"o":167.89,"t":"2025-08-05T04:00:00Z","v":537564,"vw":167.831003},{"c":167.62,"h":168.51,"l":165.63,"n":13211,"o":168.28,"t":"2025-08-06T04:00:00Z","v":615361,"vw":167.360153},{"c":170,"h":170.91,"l":167.98,"n":16222,"o":169.04,"t":"2025-08-07T04:00:00Z","v":747098,"vw":169.767598},{"c":170.81,"h":171.4299,"l":169.35,"n":12790,"o":170.08,"t":"2025-08-08T04:00:00Z","v":511904,"vw":170.451631},{"c":171.82,"h":171.97,"l":168.63,"n":16123,"o":171.03,"t":"2025-08-11T04:00:00Z","v":727451,"vw":171.013928},{"c":174.67,"h":174.97,"l":171.77,"n":21125,"o":172.27,"t":"2025-08-12T04:00:00Z","v":906031,"vw":174.346576},{"c":179.43,"h":179.53,"l":174.66,"n":15648,"o":174.85,"t":"2025-08-13T04:00:00Z","v":581237,"vw":178.296398},{"c":177.76,"h":178.24,"l":174.53,"n":20294,"o":177.52,"t":"2025-08-14T04:00:00Z","v":853518,"vw":177.15594},{"c":174.78,"h":178.6703,"l":174.11,"n":14372,"o":178.13,"t":"2025-08-15T04:00:00Z","v":513843,"vw":175.064134},{"c":172.25,"h":175.06,"l":172.24,"n":13470,"o":174.9,"t":"2025-08-18T04:00:00Z","v":509841,"vw":172.794898},{"c":175.29,"h":176.005,"l":172.66,"n":13826,"o":173.34,"t":"2025-08-19T04:00:00Z","v":600044,"vw":174.659718},{"c":175.69,"h":177.16,"l":174.7,"n":13453,"o":175.67,"t":"2025-08-20T04:00:00Z","v":537108,"vw":175.633812},{"c":175.88,"h":176.225,"l":174.665,"n":11373,"o":174.79,"t":"2025-08-21T04:00:00Z","v":364307,"vw":175.739601},{"c":178.5,"h":180.59,"l":176.85,"n":14559,"o":176.85,"t":"2025-08-22T04:00:00Z","v":728207,"vw":179.118485},{"c":175.77,"h":178.405,"l":175.455,"n":12189,"o":178.16,"t":"2025-08-25T04:00:00Z","v":399302,"vw":176.152498},{"c":173.22,"h":175.69,"l":172.46,"n":16227,"o":175.66,"t":"2025-08-26T04:00:00Z","v":688280,"vw":173.323865},{"c":173.26,"h":174.05,"l":172.195,"n":14076,"o":172.9,"t":"2025-08-27T04:00:00Z","v":630586,"vw":173.268106},{"c":171.08,"h":174.77,"l":170.32,"n":12947,"o":174.01,"t":"2025-08-28T04:00:00Z","v":452273,"vw":171.159553},{"c":171.65,"h":172.755,"l":170.86,"n":12964,"o":171.33,"t":"2025-08-29T04:00:00Z","v":486884,"vw":171.606133},{"c":169.31,"h":170.7407,"l":168.7262,"n":13000,"o":170.39,"t":"2025-09-02T04:00:00Z","v":478512,"vw":169.377133},{"c":166.8,"h":168.2,"l":165.73,"n":12510,"o":167.65,"t":"2025-09-03T04:00:00Z","v":526777,"vw":166.57664},{"c":167.03,"h":167.63,"l":165.71,"n":18344,"o":166.7,"t":"2025-09-04T04:00:00Z","v":939970,"vw":166.775814},{"c":168.06,"h":169.43,"l":166.51,"n":15368,"o":167.25,"t":"2025-09-05T04:00:00Z","v":636695,"vw":167.945964},{"c":168.38,"h":168.4733,"l":165.36,"n":16915,"o":167.53,"t":"2025-09-08T04:00:00Z","v":858834,"vw":167.764435},{"c":166.88,"h":168.9822,"l":166.375,"n":13302,"o":168.46,"t":"2025-09-09T04:00:00Z","v":441744,"vw":167.180366},{"c":164.73,"h":167.25,"l":164.3,"n":14879,"o":165.99,"t":"2025-09-10T04:00:00Z","v":533345,"vw":165.094018},{"c":168.55,"h":168.855,"l":164.33,"n":13214,"o":164.9,"t":"2025-09-11T04:00:00Z","v":481030,"vw":167.821324},{"c":165.65,"h":168.28,"l":165.6,"n":12093,"o":167.78,"t":"2025-09-12T04:00:00Z","v":355987,"vw":166.238458},{"c":164.85,"h":166.76,"l":163.895,"n":18318,"o":166.05,"t":"2025-09-15T04:00:00Z","v":685736,"vw":164.900119},{"c":166.23,"h":166.61,"l":164.58,"n":18091,"o":164.6,"t":"2025-09-16T04:00:00Z","v":656778,"vw":166.074392},{"c":164.94,"h":169.47,"l":164.37,"n":17947,"o":166.67,"t":"2025-09-17T04:00:00Z","v":723580,"vw":165.742615},{"c":165.04,"h":167.15,"l":164.74,"n":19696,"o":164.83,"t":"2025-09-18T04:00:00Z","v":970481,"vw":165.640931},{"c":164.38,"h":165.99,"l":163.97,"n":16334,"o":165.79,"t":"2025-09-19T04:00:00Z","v":1316743,"vw":164.624532},{"c":163.2,"h":164.9,"l":162.7301,"n":16112,"o":164.7,"t":"2025-09-22T04:00:00Z","v":591731,"vw":163.448483},{"c":163.32,"h":164.7599,"l":162.915,"n":14252,"o":163.24,"t":"2025-09-23T04:00:00Z","v":647561,"vw":163.547465},{"c":162.22,"h":164.17,"l":161.28,"n":12307,"o":163.08,"t":"2025-09-24T04:00:00Z","v":481784,"vw":162.459662},{"c":158.71,"h":162.63,"l":158.515,"n":14117,"o":160.98,"t":"2025-09-25T04:00:00Z","v":458193,"vw":159.551464},{"c":160.75,"h":161.03,"l":159.01,"n":11558,"o":159.23,"t":"2025-09-26T04:00:00Z","v":403387,"vw":160.557097},{"c":160.42,"h":161.21,"l":159.82,"n":12611,"o":161.13,"t":"2025-09-29T04:00:00Z","v":449241,"vw":160.46387},{"c":162.17,"h":162.36,"l":159.13,"n":16339,"o":159.38,"t":"2025-09-30T04:00:00Z","v":711646,"vw":161.611908},{"c":162.49,"h":163.27,"l":161.5,"n":18046,"o":161.5,"t":"2025-10-01T04:00:00Z","v":817543,"vw":162.515925},{"c":162.68,"h":163.52,"l":162.0068,"n":15659,"o":162.16,"t":"2025-10-02T04:00:00Z","v":505079,"vw":162.693721},{"c":163.44,"h":164.085,"l":162.09,"n":13999,"o":162.9,"t":"2025-10-03T04:00:00Z","v":493818,"vw":163.462901},{"c":162.75,"h":163.46,"l":161.9,"n":13095,"o":162.69,"t":"2025-10-06T04:00:00Z","v":608350,"vw":162.747784},{"c":161.37,"h":163.43,"l":159.68,"n":14543,"o":162.97,"t":"2025-10-07T04:00:00Z","v":576889,"vw":161.052314},{"c":161.96,"h":162.58,"l":160.95,"n":13561,"o":161.6,"t":"2025-10-08T04:00:00Z","v":511070,"vw":161.928834},{"c":160.81,"h":162.6,"l":159.745,"n":15182,"o":161.9,"t":"2025-10-09T04:00:00Z","v":667938,"vw":161.050062},{"c":158.67,"h":162.7252,"l":158.4499,"n":18278,"o":161.54,"t":"2025-10-10T04:00:00Z","v":634364,"vw":159.38842},{"c":157.49,"h":160.5,"l":157.45,"n":19367,"o":159.05,"t":"2025-10-13T04:00:00Z","v":862527,"vw":157.931291},{"c":160.13,"h":160.87,"l":156.23,"n":18248,"o":156.7,"t":"2025-10-14T04:00:00Z","v":684038,"vw":159.782144},{"c":159.58,"h":161.15,"l":158.94,"n":14814,"o":160.24,"t":"2025-10-15T04:00:00Z","v":631452,"vw":159.729448},{"c":159.34,"h":160.605,"l":158,"n":20020,"o":159.7,"t":"2025-10-16T04:00:00Z","v":801027,"vw":159.198504},{"c":159.44,"h":160.24,"l":158.315,"n":15187,"o":159.3,"t":"2025-10-17T04:00:00Z","v":621874,"vw":159.321641},{"c":160.25,"h":161,"l":159.73,"n":17730,"o":159.76,"t":"2025-10-20T04:00:00Z","v":752750,"vw":160.248477},{"c":163.53,"h":164.07,"l":160.3,"n":23652,"o":160.83,"t":"2025-10-21T04:00:00Z","v":1112508,"vw":163.033691},{"c":179.04,"h":180.615,"l":166.13,"n":37260,"o":166.58,"t":"2025-10-22T04:00:00Z","v":1848701,"vw":177.114782},{"c":186.28,"h":189.24,"l":183,"n":37692,"o":183.525,"t":"2025-10-23T04:00:00Z","v":1963869,"vw":186.057888},{"c":181.59,"h":187.68,"l":180.97,"n":24896,"o":187.13,"t":"2025-10-24T04:00:00Z","v":965518,"vw":182.754651},{"c":180.47,"h":182.2,"l":179.1,"n":17533,"o":182.2,"t":"2025-10-27T04:00:00Z","v":605952,"vw":180.495375},{"c":179.17,"h":182.14,"l":179.02,"n":15455,"o":182.01,"t":"2025-10-28T04:00:00Z","v":502266,"vw":179.780859},{"c":176.2,"h":180.2,"l":175.85,"n":18920,"o":178.62,"t":"2025-10-29T04:00:00Z","v":779640,"vw":177.248166},{"c":175.93,"h":178.47,"l":174.66,"n":17055,"o":175.55,"t":"2025-10-30T04:00:00Z","v":611472,"vw":176.525209},{"c":174.89,"h":176.04,"l":173.46,"n":15589,"o":174.32,"t":"2025-10-31T04:00:00Z","v":676533,"vw":175.040048},{"c":174.27,"h":174.34,"l":171.42,"n":21205,"o":174.25,"t":"2025-11-03T05:00:00Z","v":805249,"vw":173.663277},{"c":174.39,"h":175.06,"l":172.8,"n":17839,"o":174.4,"t":"2025-11-04T05:00:00Z","v":779256,"vw":174.162837},{"c":174.52,"h":176.03,"l":171.85,"n":18141,"o":174.31,"t":"2025-11-05T05:00:00Z","v":898635,"vw":174.376551},{"c":171.95,"h":175.8,"l":171.515,"n":16029,"o":174.25,"t":"2025-11-06T05:00:00Z","v":655978,"vw":172.481142},{"c":174.07,"h":174.81,"l":172.175,"n":13954,"o":172.49,"t":"2025-11-07T05:00:00Z","v":523002,"vw":173.858554},{"c":173.59,"h":174.585,"l":171.07,"n":14091,"o":173.9,"t":"2025-11-10T05:00:00Z","v":484520,"vw":172.821042},{"c":174.31,"h":177.24,"l":174.04,"n":14930,"o":174.66,"t":"2025-11-11T05:00:00Z","v":615165,"vw":175.015517},{"c":174.01,"h":175.585,"l":172.342,"n":18630,"o":174.96,"t":"2025-11-12T05:00:00Z","v":613046,"vw":174.371022},{"c":176.41,"h":177.1,"l":173.23,"n":19887,"o":174.1,"t":"2025-11-13T05:00:00Z","v":770741,"vw":176.041169},{"c":172.91,"h":176.24,"l":172.66,"n":20149,"o":175.65,"t":"2025-11-14T05:00:00Z","v":816852,"vw":173.800093},{"c":170.76,"h":173.13,"l":170.65,"n":14645,"o":172.58,"t":"2025-11-17T05:00:00Z","v":562386,"vw":171.365936},{"c":168.73,"h":171.135,"l":168.7,"n":16613,"o":170.68,"t":"2025-11-18T05:00:00Z","v":617948,"vw":169.31116},{"c":168.44,"h":168.959,"l":165.965,"n":18264,"o":168.56,"t":"2025-11-19T05:00:00Z","v":685647,"vw":167.785737},{"c":166.01,"h":170.25,"l":165.89,"n":19881,"o":168.71,"t":"2025-11-20T05:00:00Z","v":763597,"vw":166.841864},{"c":170.46,"h":173.17,"l":166.92,"n":18375,"o":167.12,"t":"2025-11-21T05:00:00Z","v":1325113,"vw":170.392379},{"c":167.59,"h":171.5999,"l":167.14,"n":19759,"o":169.83,"t":"2025-11-24T05:00:00Z","v":1213679,"vw":167.869214},{"c":170.49,"h":171.37,"l":168.745,"n":17674,"o":169.35,"t":"2025-11-25T05:00:00Z","v":614819,"vw":170.390466},{"c":172.22,"h":172.98,"l":169.86,"n":15998,"o":169.86,"t":"2025-11-26T05:00:00Z","v":635875,"vw":172.27432},{"c":172.37,"h":173.49,"l":172.04,"n":7197,"o":172.04,"t":"2025-11-28T05:00:00Z","v":246510,"vw":172.572814},{"c":172.53,"h":173.85,"l":170.21,"n":15874,"o":171.69,"t":"2025-12-01T05:00:00Z","v":654804,"vw":172.765242},{"c":172.22,"h":173.89,"l":171.6,"n":19164,"o":173.89,"t":"2025-12-02T05:00:00Z","v":746797,"vw":172.556562},{"c":175.59,"h":175.8,"l":171.025,"n":18761,"o":171.56,"t":"2025-12-03T05:00:00Z","v":831281,"vw":175.031904},{"c":174.96,"h":179.08,"l":174.35,"n":22596,"o":176.29,"t":"2025-12-04T05:00:00Z","v":1063481,"vw":175.773472},{"c":179.33,"h":179.64,"l":174.38,"n":21102,"o":174.91,"t":"2025-12-05T05:00:00Z","v":1194827,"vw":178.595828},{"c":175.31,"h":179.65,"l":174.02,"n":21977,"o":178.18,"t":"2025-12-08T05:00:00Z","v":902872,"vw":175.94509},{"c":172.94,"h":175.27,"l":172.5201,"n":15817,"o":174.59,"t":"2025-12-09T05:00:00Z","v":530026,"vw":173.528901},{"c":177.1,"h":178,"l":172,"n":15227,"o":173.44,"t":"2025-12-10T05:00:00Z","v":862058,"vw":176.82857},{"c":181.66,"h":182.33,"l":177.26,"n":17957,"o":178.42,"t":"2025-12-11T05:00:00Z","v":747986,"vw":180.934892},{"c":182.6,"h":183.85,"l":181.7,"n":19199,"o":181.86,"t":"2025-12-12T05:00:00Z","v":804669,"vw":182.824026},{"c":183.69,"h":183.9,"l":181.19,"n":14273,"o":182.6,"t":"2025-12-15T05:00:00Z","v":544541,"vw":183.009181},{"c":183.12,"h":184.3,"l":181.16,"n":13958,"o":184.08,"t":"2025-12-16T05:00:00Z","v":649270,"vw":182.799177},{"c":183.86,"h":184.8076,"l":181.81,"n":14356,"o":182.16,"t":"2025-12-17T05:00:00Z","v":729233,"vw":183.807562},{"c":183.24,"h":185.25,"l":183.015,"n":17066,"o":184.15,"t":"2025-12-18T05:00:00Z","v":719064,"vw":183.614437},{"c":181.15,"h":184.16,"l":180.43,"n":15892,"o":184.16,"t":"2025-12-19T05:00:00Z","v":1357971,"vw":181.501946},{"c":181.03,"h":181.8475,"l":180.4632,"n":15276,"o":181,"t":"2025-12-22T05:00:00Z","v":469898,"vw":181.060196},{"c":181.22,"h":181.88,"l":180.385,"n":14829,"o":181.32,"t":"2025-12-23T05:00:00Z","v":772813,"vw":181.144917},{"c":181.71,"h":182.22,"l":181,"n":6992,"o":181.29,"t":"2025-12-24T05:00:00Z","v":267092,"vw":181.735948},{"c":182.54,"h":183.27,"l":180.62,"n":11124,"o":181.78,"t":"2025-12-26T05:00:00Z","v":356798,"vw":182.37838},{"c":182.65,"h":183.68,"l":181.69,"n":14220,"o":181.69,"t":"2025-12-29T05:00:00Z","v":530634,"vw":182.46192},{"c":183.16,"h":183.94,"l":181.75,"n":13627,"o":182.12,"t":"2025-12-30T05:00:00Z","v":751759,"vw":183.221001},{"c":181.88,"h":183.975,"l":181.3675,"n":13340,"o":182.49,"t":"2025-12-31T05:00:00Z","v":515009,"vw":182.295404},{"c":182.44,"h":183.22,"l":179.3555,"n":17185,"o":181.7,"t":"2026-01-02T05:00:00Z","v":824965,"vw":182.12077},{"c":180.54,"h":182.51,"l":179.71,"n":20679,"o":180.29,"t":"2026-01-05T05:00:00Z","v":821264,"vw":180.779325},{"c":182.04,"h":183.05,"l":180.4632,"n":16840,"o":181.12,"t":"2026-01-06T05:00:00Z","v":723789,"vw":181.985432},{"c":180.53,"h":183.12,"l":179.28,"n":14917,"o":181.8,"t":"2026-01-07T05:00:00Z","v":529367,"vw":180.51889},{"c":186.02,"h":189.6,"l":179.04,"n":22912,"o":179.04,"t":"2026-01-08T05:00:00Z","v":1058379,"vw":186.453151},{"c":188.4,"h":188.93,"l":184.98,"n":17571,"o":185.86,"t":"2026-01-09T05:00:00Z","v":794703,"vw":187.538111},{"c":187.97,"h":190.37,"l":187.53,"n":13332,"o":188.88,"t":"2026-01-12T05:00:00Z","v":388095,"vw":188.163608},{"c":187.73,"h":189.67,"l":186.525,"n":14316,"o":188.34,"t":"2026-01-13T05:00:00Z","v":568027,"vw":187.991944},{"c":188.38,"h":190,"l":186.12,"n":13431,"o":187.96,"t":"2026-01-14T05:00:00Z","v":516000,"vw":188.397835},{"c":189.08,"h":190.345,"l":186.86,"n":15720,"o":188.37,"t":"2026-01-15T05:00:00Z","v":597569,"vw":189.193243},{"c":188.65,"h":188.81,"l":185.78,"n":17787,"o":188.01,"t":"2026-01-16T05:00:00Z","v":767156,"vw":187.704951},{"c":182.21,"h":187,"l":181.64,"n":16451,"o":186.42,"t":"2026-01-20T05:00:00Z","v":493399,"vw":183.447362},{"c":185.87,"h":186.21,"l":183.005,"n":14806,"o":184,"t":"2026-01-21T05:00:00Z","v":560375,"vw":185.534184},{"c":185.94,"h":187.418,"l":184.55,"n":10453,"o":185.46,"t":"2026-01-22T05:00:00Z","v":398187,"vw":185.937706},{"c":187.43,"h":187.47,"l":184.66,"n":14064,"o":185.38,"t":"2026-01-23T05:00:00Z","v":495075,"vw":186.66368},{"c":188.31,"h":188.73,"l":186.2,"n":13726,"o":188.35,"t":"2026-01-26T05:00:00Z","v":425483,"vw":188.064724},{"c":186.94,"h":188.35,"l":185.85,"n":10532,"o":187.97,"t":"2026-01-27T05:00:00Z","v":394285,"vw":186.728569},{"c":184.87,"h":186.95,"l":183.895,"n":13487,"o":186.82,"t":"2026-01-28T05:00:00Z","v":462369,"vw":185.064547},{"c":185.38,"h":186.46,"l":183.9,"n":13304,"o":185.61,"t":"2026-01-29T05:00:00Z","v":398183,"vw":185.160296},{"c":185.51,"h":185.9,"l":182.39,"n":16385,"o":183.94,"t":"2026-01-30T05:00:00Z","v":555334,"vw":184.824502},{"c":187.09,"h":187.33,"l":184.17,"n":19955,"o":185.32,"t":"2026-02-02T05:00:00Z","v":770273,"vw":186.501072},{"c":186.82,"h":189.05,"l":185.09,"n":24607,"o":185.42,"t":"2026-02-03T05:00:00Z","v":1018109,"vw":186.540167},{"c":193.13,"h":194.28,"l":183.95,"n":39419,"o":185.74,"t":"2026-02-04T05:00:00Z","v":1654221,"vw":192.34972},{"c":192.88,"h":196,"l":191.04,"n":30307,"o":193.37,"t":"2026-02-05T05:00:00Z","v":1472020,"vw":193.471338},{"c":191.51,"h":194.72,"l":190.82,"n":22079,"o":193.58,"t":"2026-02-06T05:00:00Z","v":922776,"vw":191.802522},{"c":189.46,"h":191.74,"l":189.175,"n":15457,"o":190.73,"t":"2026-02-09T05:00:00Z","v":636308,"vw":189.848545},{"c":190.67,"h":191.905,"l":188.15,"n":13667,"o":189.89,"t":"2026-02-10T05:00:00Z","v":515029,"vw":190.871316},{"c":192.78,"h":193.88,"l":189.18,"n":14747,"o":190.84,"t":"2026-02-11T05:00:00Z","v":518831,"vw":192.756549},{"c":195.55,"h":197.54,"l":193.57,"n":17250,"o":193.71,"t":"2026-02-12T05:00:00Z","v":646288,"vw":196.039284},{"c":195.8,"h":196.9,"l":193.76,"n":14367,"o":195.19,"t":"2026-02-13T05:00:00Z","v":518708,"vw":195.699519},{"c":194.39,"h":197.49,"l":192.6,"n":11742,"o":195.71,"t":"2026-02-17T05:00:00Z","v":374426,"vw":194.33173},{"c":195.41,"h":195.9344,"l":193.17,"n":10135,"o":194.03,"t":"2026-02-18T05:00:00Z","v":328495,"vw":195.264262},{"c":193.6,"h":196.72,"l":193.14,"n":10966,"o":195.3,"t":"2026-02-19T05:00:00Z","v":388353,"vw":194.275634},{"c":196.92,"h":196.99,"l":191.97,"n":14522,"o":193.69,"t":"2026-02-20T05:00:00Z","v":650157,"vw":196.053298},{"c":196.62,"h":196.94,"l":194.16,"n":16257,"o":195.61,"t":"2026-02-23T05:00:00Z","v":609273,"vw":196.158865},{"c":197.45,"h":199.54,"l":196.01,"n":12664,"o":197.45,"t":"2026-02-24T05:00:00Z","v":432935,"vw":197.406247},{"c":192.79,"h":197.51,"l":191.3766,"n":16360,"o":197,"t":"2026-02-25T05:00:00Z","v":654393,"vw":192.956607},{"c":192.94,"h":194.92,"l":192.36,"n":15052,"o":194.92,"t":"2026-02-26T05:00:00Z","v":604296,"vw":193.263096},{"c":196.35,"h":197.16,"l":192.4,"n":15170,"o":193.06,"t":"2026-02-27T05:00:00Z","v":646107,"vw":196.009194},{"c":194.97,"h":196.08,"l":192.935,"n":14206,"o":194.97,"t":"2026-03-02T05:00:00Z","v":500325,"vw":195.019055},{"c":190.64,"h":193.145,"l":187.1523,"n":15725,"o":191.32,"t":"2026-03-03T05:00:00Z","v":492141,"vw":190.293705},{"c":187.2,"h":189.85,"l":186.17,"n":17483,"o":189.43,"t":"2026-03-04T05:00:00Z","v":617575,"vw":187.78373},{"c":183.73,"h":186.859,"l":183.2,"n":15985,"o":185.79,"t":"2026-03-05T05:00:00Z","v":817483,"vw":184.12034},{"c":179.64,"h":182.815,"l":178.03,"n":13789,"o":182.815,"t":"2026-03-06T05:00:00Z","v":486653,"vw":179.46103},{"c":176.47,"h":177.69,"l":174.375,"n":17173,"o":177.55,"t":"2026-03-09T04:00:00Z","v":742872,"vw":176.298529},{"c":174.3,"h":177.39,"l":173.655,"n":20429,"o":176.12,"t":"2026-03-10T04:00:00Z","v":919033,"vw":175.309821},{"c":174.56,"h":175.3,"l":172.43,"n":19095,"o":173.71,"t":"2026-03-11T04:00:00Z","v":704694,"vw":174.202155},{"c":171.01,"h":174.08,"l":169.04,"n":21693,"o":174.08,"t":"2026-03-12T04:00:00Z","v":898799,"vw":171.561111},{"c":170.77,"h":173.115,"l":170.19,"n":18704,"o":172.82,"t":"2026-03-13T04:00:00Z","v":752750,"vw":171.273218},{"c":171.95,"h":173.42,"l":171.72,"n":14654,"o":171.79,"t":"2026-03-16T04:00:00Z","v":598607,"vw":172.360323},{"c":171.11,"h":174.37,"l":170.75,"n":15460,"o":173.36,"t":"2026-03-17T04:00:00Z","v":514454,"vw":171.464885},{"c":164.67,"h":171.09,"l":164.51,"n":18162,"o":169.76,"t":"2026-03-18T04:00:00Z","v":723786,"vw":166.394443},{"c":162.99,"h":164.925,"l":160.62,"n":19727,"o":163.78,"t":"2026-03-19T04:00:00Z","v":722418,"vw":162.849699},{"c":161.16,"h":164.66,"l":160.44,"n":15321,"o":163.14,"t":"2026-03-20T04:00:00Z","v":997581,"vw":161.689691},{"c":164.84,"h":167.3,"l":163.63,"n":18028,"o":164.42,"t":"2026-03-23T04:00:00Z","v":708419,"vw":165.16903},{"c":165.92,"h":166.72,"l":163.01,"n":12562,"o":163.2,"t":"2026-03-24T04:00:00Z","v":482649,"vw":165.857553},{"c":170.64,"h":171.33,"l":166.9475,"n":18968,"o":168.12,"t":"2026-03-25T04:00:00Z","v":797202,"vw":170.191081},{"c":168.52,"h":172.29,"l":167.575,"n":16079,"o":169.98,"t":"2026-03-26T04:00:00Z","v":546489,"vw":168.750607},{"c":167.78,"h":169.59,"l":166.47,"n":17566,"o":167.32,"t":"2026-03-27T04:00:00Z","v":699065,"vw":168.019619},{"c":168.15,"h":172.8,"l":167.095,"n":16401,"o":169.45,"t":"2026-03-30T04:00:00Z","v":597538,"vw":168.280067},{"c":172.68,"h":173.09,"l":168.36,"n":20060,"o":170.02,"t":"2026-03-31T04:00:00Z","v":820440,"vw":171.960595},{"c":173.1,"h":176.51,"l":172.81,"n":16987,"o":172.93,"t":"2026-04-01T04:00:00Z","v":550772,"vw":173.618071},{"c":171.47,"h":173.74,"l":169.62,"n":14446,"o":171.51,"t":"2026-04-02T04:00:00Z","v":468421,"vw":171.093211},{"c":169.35,"h":171.155,"l":169.31,"n":13839,"o":169.98,"t":"2026-04-06T04:00:00Z","v":639283,"vw":169.643723},{"c":167.5,"h":169.24,"l":166.2,"n":15467,"o":168.08,"t":"2026-04-07T04:00:00Z","v":564813,"vw":167.51823},{"c":175.31,"h":175.9825,"l":171.28,"n":16921,"o":171.99,"t":"2026-04-08T04:00:00Z","v":571186,"vw":174.89444},{"c":173.81,"h":175.31,"l":172.48,"n":15247,"o":173.66,"t":"2026-04-09T04:00:00Z","v":450966,"vw":173.953842},{"c":171.16,"h":174.42,"l":170.52,"n":16540,"o":174.22,"t":"2026-04-10T04:00:00Z","v":634163,"vw":171.579803},{"c":172.22,"h":172.4,"l":168.16,"n":15980,"o":170.72,"t":"2026-04-13T04:00:00Z","v":559433,"vw":170.905652},{"c":170.85,"h":172.07,"l":170.105,"n":13532,"o":171.69,"t":"2026-04-14T04:00:00Z","v":403587,"vw":170.988711},{"c":168.03,"h":170.97,"l":167.65,"n":14815,"o":170.25,"t":"2026-04-15T04:00:00Z","v":501816,"vw":168.354932},{"c":166.27,"h":168.89,"l":165.31,"n":22669,"o":167.47,"t":"2026-04-16T04:00:00Z","v":1005229,"vw":166.583856},{"c":172.48,"h":173.885,"l":167.47,"n":16012,"o":167.47,"t":"2026-04-17T04:00:00Z","v":639564,"vw":172.149331},{"c":172.12,"h":173.755,"l":170.675,"n":13874,"o":172.08,"t":"2026-04-20T04:00:00Z","v":461673,"vw":172.421227},{"c":169.46,"h":173.34,"l":169.15,"n":14128,"o":172.88,"t":"2026-04-21T04:00:00Z","v":474443,"vw":170.09707},{"c":167.05,"h":170.95,"l":166.87,"n":14204,"o":170.15,"t":"2026-04-22T04:00:00Z","v":518246,"vw":167.402889},{"c":167.43,"h":170.14,"l":166.3776,"n":15004,"o":168.1,"t":"2026-04-23T04:00:00Z","v":499497,"vw":167.638171},{"c":165.5,"h":167.55,"l":165.11,"n":14060,"o":166.68,"t":"2026-04-24T04:00:00Z","v":464442,"vw":165.969722},{"c":164.98,"h":167.6,"l":164.46,"n":22455,"o":165.5,"t":"2026-04-27T04:00:00Z","v":779721,"vw":165.239143},{"c":166.49,"h":173.07,"l":166.38,"n":26984,"o":167.89,"t":"2026-04-28T04:00:00Z","v":1107320,"vw":167.642585},{"c":162.95,"h":165.9999,"l":161.55,"n":20265,"o":163.99,"t":"2026-04-29T04:00:00Z","v":863064,"vw":163.076338},{"c":163.93,"h":167.03,"l":162.805,"n":20647,"o":163.33,"t":"2026-04-30T04:00:00Z","v":794189,"vw":164.384618},{"c":163.03,"h":165.11,"l":162.9,"n":14742,"o":164.82,"t":"2026-05-01T04:00:00Z","v":656435,"vw":163.393985},{"c":160.46,"h":163.78,"l":159.63,"n":19306,"o":161.93,"t":"2026-05-04T04:00:00Z","v":774546,"vw":160.830897},{"c":161.97,"h":163.7899,"l":159.19,"n":16969,"o":160.73,"t":"2026-05-05T04:00:00Z","v":633777,"vw":162.13954},{"c":166.68,"h":169.126,"l":165.3301,"n":18416,"o":165.6,"t":"2026-05-06T04:00:00Z","v":649510,"vw":167.217195},{"c":165.53,"h":169.07,"l":164.48,"n":20101,"o":167,"t":"2026-05-07T04:00:00Z","v":895144,"vw":165.935469},{"c":163.51,"h":166.09,"l":163.07,"n":13150,"o":166.08,"t":"2026-05-08T04:00:00Z","v":539631,"vw":163.880994},{"c":162.02,"h":163.78,"l":161.38,"n":16210,"o":163.78,"t":"2026-05-11T04:00:00Z","v":705747,"vw":162.158825},{"c":160.11,"h":163.25,"l":160.02,"n":17500,"o":162.59,"t":"2026-05-12T04:00:00Z","v":771519,"vw":160.876933},{"c":158.74,"h":162,"l":158.28,"n":18574,"o":160.29,"t":"2026-05-13T04:00:00Z","v":706125,"vw":159.094141},{"c":159.11,"h":160.675,"l":158.44,"n":14253,"o":159.72,"t":"2026-05-14T04:00:00Z","v":578049,"vw":159.203812},{"c":156.21,"h":159.105,"l":156.02,"n":13444,"o":158.47,"t":"2026-05-15T04:00:00Z","v":647010,"vw":156.882871},{"c":156.84,"h":159.27,"l":156.11,"n":16180,"o":156.51,"t":"2026-05-18T04:00:00Z","v":548945,"vw":157.346233},{"c":154.26,"h":157.625,"l":154.08,"n":16172,"o":156.43,"t":"2026-05-19T04:00:00Z","v":571831,"vw":155.047594},{"c":158.32,"h":158.46,"l":152.68,"n":19180,"o":153.99,"t":"2026-05-20T04:00:00Z","v":808361,"vw":157.309699},{"c":158.9,"h":160,"l":155,"n":14852,"o":156.62,"t":"2026-05-21T04:00:00Z","v":623421,"vw":158.539934},{"c":159.66,"h":160.55,"l":158.4,"n":12551,"o":159.26,"t":"2026-05-22T04:00:00Z","v":468952,"vw":159.444549},{"c":159.8,"h":160.64,"l":158.58,"n":14340,"o":160.01,"t":"2026-05-26T04:00:00Z","v":626503,"vw":159.647793},{"c":160.52,"h":163.5,"l":159.38,"n":16768,"o":161.17,"t":"2026-05-27T04:00:00Z","v":687612,"vw":160.671391},{"c":161.18,"h":161.68,"l":157.89,"n":17617,"o":158.91,"t":"2026-05-28T04:00:00Z","v":559928,"vw":160.891975},{"c":159.07,"h":161.485,"l":158.97,"n":14950,"o":160.64,"t":"2026-05-29T04:00:00Z","v":1074223,"vw":159.503208},{"c":155.48,"h":157.55,"l":155.15,"n":15592,"o":157.11,"t":"2026-06-01T04:00:00Z","v":537191,"vw":155.856935},{"c":157.04,"h":157.8,"l":154.94,"n":21776,"o":155.43,"t":"2026-06-02T04:00:00Z","v":1007004,"vw":156.62476},{"c":155.89,"h":157.78,"l":155.3,"n":18994,"o":155.5,"t":"2026-06-03T04:00:00Z","v":741034,"vw":156.271498},{"c":153.25,"h":158.58,"l":152.55,"n":15837,"o":157.92,"t":"2026-06-04T04:00:00Z","v":456821,"vw":153.750625},{"c":155.18,"h":156.226,"l":152.73,"n":16515,"o":153.55,"t":"2026-06-05T04:00:00Z","v":589256,"vw":154.962022},{"c":153.01,"h":154.175,"l":152.42,"n":14872,"o":153.75,"t":"2026-06-08T04:00:00Z","v":495881,"vw":153.184852},{"c":159.35,"h":159.39,"l":153.7129,"n":19728,"o":154.26,"t":"2026-06-09T04:00:00Z","v":964880,"vw":158.046711},{"c":156.07,"h":160.39,"l":156,"n":20459,"o":160.37,"t":"2026-06-10T04:00:00Z","v":1078693,"vw":157.615573},{"c":158.75,"h":160.19,"l":154.41,"n":21941,"o":155.52,"t":"2026-06-11T04:00:00Z","v":957072,"vw":157.668289},{"c":159.25,"h":161.295,"l":158.51,"n":18877,"o":160.33,"t":"2026-06-12T04:00:00Z","v":852665,"vw":159.649093},{"c":159.82,"h":162.0275,"l":159.8,"n":16487,"o":161.07,"t":"2026-06-15T04:00:00Z","v":625094,"vw":160.529733},{"c":161.92,"h":162.97,"l":160.54,"n":14406,"o":160.54,"t":"2026-06-16T04:00:00Z","v":554621,"vw":161.866486},{"c":159.55,"h":163.775,"l":158.18,"n":19006,"o":160.58,"t":"2026-06-17T04:00:00Z","v":777911,"vw":160.319695},{"c":158.68,"h":162.825,"l":157.9229,"n":18977,"o":160.6,"t":"2026-06-18T04:00:00Z","v":1505974,"vw":159.379927},{"c":157.48,"h":159.65,"l":156.61,"n":16736,"o":157.74,"t":"2026-06-22T04:00:00Z","v":637923,"vw":157.829627},{"c":157.86,"h":159.08,"l":157.01,"n":16417,"o":157.84,"t":"2026-06-23T04:00:00Z","v":587811,"vw":158.144657},{"c":163.15,"h":164.39,"l":158.2401,"n":24807,"o":159.24,"t":"2026-06-24T04:00:00Z","v":897458,"vw":162.937285},{"c":164.61,"h":168,"l":162.5,"n":17743,"o":163.37,"t":"2026-06-25T04:00:00Z","v":692480,"vw":164.912269},{"c":165.76,"h":165.97,"l":162.86,"n":16263,"o":165.87,"t":"2026-06-26T04:00:00Z","v":1019632,"vw":165.354636},{"c":163.32,"h":164.97,"l":161.63,"n":15463,"o":163.91,"t":"2026-06-29T04:00:00Z","v":745648,"vw":163.288904},{"c":162.35,"h":163.14,"l":161.39,"n":12183,"o":163.1,"t":"2026-06-30T04:00:00Z","v":490272,"vw":162.403843},{"c":163.12,"h":164.895,"l":161.04,"n":16293,"o":162.81,"t":"2026-07-01T04:00:00Z","v":614856,"vw":163.286761},{"c":166.97,"h":167.03,"l":163.495,"n":15560,"o":164.34,"t":"2026-07-02T04:00:00Z","v":658218,"vw":166.198836},{"c":166.04,"h":166.23,"l":163.25,"n":16964,"o":166.04,"t":"2026-07-06T04:00:00Z","v":608945,"vw":165.554835},{"c":164.35,"h":168.88,"l":164.29,"n":14628,"o":167.84,"t":"2026-07-07T04:00:00Z","v":516634,"vw":165.140686},{"c":157.95,"h":162.45,"l":156.08,"n":25279,"o":161.91,"t":"2026-07-08T04:00:00Z","v":1074736,"vw":157.770043},{"c":159.07,"h":161.47,"l":157.25,"n":19044,"o":158.03,"t":"2026-07-09T04:00:00Z","v":790245,"vw":159.346573},{"c":160.71,"h":162.38,"l":159.7,"n":13525,"o":159.99,"t":"2026-07-10T04:00:00Z","v":480103,"vw":161.134473},{"c":159.24,"h":162.6125,"l":158.9,"n":16605,"o":161.31,"t":"2026-07-13T04:00:00Z","v":680327,"vw":159.832561},{"c":157.16,"h":160.3399,"l":156.82,"n":13708,"o":159.76,"t":"2026-07-14T04:00:00Z","v":508301,"vw":157.565842},{"c":156.79,"h":158.995,"l":156.46,"n":15718,"o":157.57,"t":"2026-07-15T04:00:00Z","v":611606,"vw":157.17811},{"c":163.06,"h":163.17,"l":156.87,"n":18824,"o":157.37,"t":"2026-07-16T04:00:00Z","v":874369,"vw":162.094582},{"c":160.41,"h":165.665,"l":159.73,"n":18433,"o":163.37,"t":"2026-07-17T04:00:00Z","v":694978,"vw":161.823738},{"c":158.36,"h":162.52,"l":157.28,"n":16246,"o":162.52,"t":"2026-07-20T04:00:00Z","v":612279,"vw":158.483911},{"c":155.75,"h":158.545,"l":155.18,"n":20070,"o":158.1,"t":"2026-07-21T04:00:00Z","v":905270,"vw":156.29248},{"c":157.68,"h":158.2,"l":155.8,"n":15325,"o":156.65,"t":"2026-07-22T04:00:00Z","v":643202,"vw":157.359351},{"c":155.2,"h":157.505,"l":154.72,"n":18517,"o":155.92,"t":"2026-07-23T04:00:00Z","v":877632,"vw":155.557009},{"c":160.9,"h":161.42,"l":155.2,"n":18816,"o":155.69,"t":"2026-07-24T04:00:00Z","v":678528,"vw":160.045713},{"c":163.03,"h":164.51,"l":161.05,"n":19482,"o":161.84,"t":"2026-07-27T04:00:00Z","v":788755,"vw":163.057375},{"c":169.13,"h":171.15,"l":165.89,"n":23940,"o":165.89,"t":"2026-07-28T04:00:00Z","v":969922,"vw":169.194748},{"c":167.14,"h":167.88,"l":165.39,"n":26960,"o":166.6,"t":"2026-07-29T04:00:00Z","v":1050921,"vw":166.970019},{"c":174.82,"h":187.91,"l":173.65,"n":41115,"o":185.59,"t":"2026-07-30T04:00:00Z","v":2070948,"vw":177.656384},{"c":169.73,"h":174.17,"l":167.87,"n":30238,"o":172.27,"t":"2026-07-31T04:00:00Z","v":1331696,"vw":170.030925},{"c":172.27,"h":174.375,"l":169.54,"n":20825,"o":172.45,"t":"2026-08-03T04:00:00Z","v":888266,"vw":171.524985},{"c":173.3,"h":174.16,"l":169.41,"n":21680,"o":171.61,"t":"2026-08-04T04:00:00Z","v":895903,"vw":173.232921},{"c":175.58,"h":175.69,"l":171.1,"n":22848,"o":173.71,"t":"2026-08-05T04:00:00Z","v":822655,"vw":174.5012},{"c":173.99,"h":176.93,"l":172.57,"n":19782,"o":176.93,"t":"2026-08-06T04:00:00Z","v":785993,"vw":173.828902},{"c":177.18,"h":178,"l":173.3944,"n":18600,"o":173.51,"t":"2026-08-07T04:00:00Z","v":664589,"vw":176.901381},{"c":178.35,"h":178.38,"l":172.05,"n":18814,"o":175.47,"t":"2026-08-10T04:00:00Z","v":731028,"vw":177.785392},{"c":179.73,"h":180.3599,"l":175.225,"n":16261,"o":177.18,"t":"2026-08-11T04:00:00Z","v":668087,"vw":179.618647},{"c":181.03,"h":181.94,"l":177.15,"n":20411,"o":178.38,"t":"2026-08-12T04:00:00Z","v":755220,"vw":180.775886},{"c":180.01,"h":182.76,"l":177.33,"n":22092,"o":182.16,"t":"2026-08-13T04:00:00Z","v":1030348,"vw":179.542617},{"c":178.93,"h":179.58,"l":176.28,"n":18814,"o":176.65,"t":"2026-08-14T04:00:00Z","v":702695,"vw":178.223434},{"c":176.62,"h":177.91,"l":174.2,"n":16650,"o":175.55,"t":"2026-08-17T04:00:00Z","v":721310,"vw":176.509725},{"c":177.71,"h":179.77,"l":176.29,"n":16575,"o":177.65,"t":"2026-08-18T04:00:00Z","v":672035,"vw":177.862821},{"c":183.16,"h":184.48,"l":176.4047,"n":17926,"o":177.39,"t":"2026-08-19T04:00:00Z","v":628014,"vw":182.640383},{"c":182.68,"h":184.1099,"l":179.1,"n":14658,"o":180.84,"t":"2026-08-20T04:00:00Z","v":554868,"vw":182.400815},{"c":183.71,"h":185.42,"l":181.6,"n":13622,"o":183.85,"t":"2026-08-21T04:00:00Z","v":478218,"vw":183.784797},{"c":183.69,"h":185.77,"l":182.02,"n":18727,"o":184.55,"t":"2026-08-24T04:00:00Z","v":657632,"vw":183.667491},{"c":179.95,"h":185.65,"l":179.55,"n":19968,"o":185.08,"t":"2026-08-25T04:00:00Z","v":692824,"vw":180.453137},{"c":182.33,"h":183.08,"l":179.315,"n":14697,"o":181.42,"t":"2026-08-26T04:00:00Z","v":787942,"vw":182.211282},{"c":178.34,"h":181.59,"l":178.26,"n":17460,"o":180.86,"t":"2026-08-27T04:00:00Z","v":518988,"vw":179.163073},{"c":177.75,"h":181.24,"l":176.6,"n":18894,"o":179.37,"t":"2026-08-28T04:00:00Z","v":775507,"vw":177.754649},{"c":174.11,"h":177.46,"l":173.72,"n":36151,"o":176.88,"t":"2026-08-31T04:00:00Z","v":7382583,"vw":174.25023},{"c":173.07,"h":175.97,"l":172.96,"n":22794,"o":173.66,"t":"2026-09-01T04:00:00Z","v":889200,"vw":173.692135},{"c":174.42,"h":176.46,"l":171.07,"n":19040,"o":172.66,"t":"2026-09-02T04:00:00Z","v":904321,"vw":174.505245},{"c":173.03,"h":175.595,"l":169.925,"n":16895,"o":175.13,"t":"2026-09-03T04:00:00Z","v":814212,"vw":172.845964},{"c":175.06,"h":175.45,"l":170.385,"n":20118,"o":171.99,"t":"2026-09-04T04:00:00Z","v":774331,"vw":174.555858},{"c":170.7,"h":173.81,"l":166.85,"n":19550,"o":173.81,"t":"2026-09-08T04:00:00Z","v":932653,"vw":171.227369},{"c":169.79,"h":171.575,"l":168.75,"n":18136,"o":169.89,"t":"2026-09-09T04:00:00Z","v":747632,"vw":170.090549},{"c":168.77,"h":170.46,"l":167.69,"n":21156,"o":168.63,"t":"2026-09-10T04:00:00Z","v":871485,"vw":168.838546},{"c":169.38,"h":171.83,"l":168.83,"n":17266,"o":171.28,"t":"2026-09-11T04:00:00Z","v":796347,"vw":169.526175},{"c":170.92,"h":172.17,"l":169.14,"n":21269,"o":170.02,"t":"2026-09-14T04:00:00Z","v":793635,"vw":170.839885},{"c":171.52,"h":171.61,"l":169.2,"n":18536,"o":170.65,"t":"2026-09-15T04:00:00Z","v":694157,"vw":171.214291},{"c":172.28,"h":174.63,"l":171.26,"n":22174,"o":172.24,"t":"2026-09-16T04:00:00Z","v":1063847,"vw":172.728725},{"c":171.09,"h":173.995,"l":170.8975,"n":17268,"o":173.84,"t":"2026-09-17T04:00:00Z","v":788295,"vw":171.592746},{"c":167.71,"h":171.5,"l":167.69,"n":19546,"o":171.5,"t":"2026-09-18T04:00:00Z","v":2698747,"vw":167.957552},{"c":169.33,"h":172.39,"l":168.06,"n":17401,"o":172.39,"t":"2026-09-21T04:00:00Z","v":761939,"vw":169.545968},{"c":172.09,"h":172.84,"l":169.9301,"n":16397,"o":171.53,"t":"2026-09-22T04:00:00Z","v":769584,"vw":171.834478},{"c":172.66,"h":173.855,"l":170.68,"n":14391,"o":170.68,"t":"2026-09-23T04:00:00Z","v":541896,"vw":172.723584},{"c":169.01,"h":173.355,"l":168.41,"n":17210,"o":172.64,"t":"2026-09-24T04:00:00Z","v":629387,"vw":169.49222},{"c":170.34,"h":171.85,"l":168.75,"n":13887,"o":169.67,"t":"2026-09-25T04:00:00Z","v":591457,"vw":170.42767},{"c":171.89,"h":172.64,"l":168.02,"n":16942,"o":168.94,"t":"2026-09-28T04:00:00Z","v":643996,"vw":171.684534},{"c":170.78,"h":172.015,"l":169.531,"n":15210,"o":170.69,"t":"2026-09-29T04:00:00Z","v":507268,"vw":170.642874},{"c":170.67,"h":171.36,"l":169.0201,"n":18375,"o":170.31,"t":"2026-09-30T04:00:00Z","v":822255,"vw":170.72512},{"c":171.62,"h":172.91,"l":168.41,"n":21809,"o":169.58,"t":"2026-10-01T04:00:00Z","v":788197,"vw":171.371757},{"c":169.87,"h":174,"l":169.73,"n":17463,"o":172.77,"t":"2026-10-02T04:00:00Z","v":631824,"vw":170.750907},{"c":170,"h":171.08,"l":166.95,"n":18386,"o":168.3,"t":"2026-10-05T04:00:00Z","v":924437,"vw":169.734464},{"c":168.45,"h":171.98,"l":167.18,"n":19598,"o":170.36,"t":"2026-10-06T04:00:00Z","v":783947,"vw":169.128263},{"c":166.97,"h":168.455,"l":166.38,"n":14998,"o":167.64,"t":"2026-10-07T04:00:00Z","v":575442,"vw":167.329792},{"c":167.62,"h":168.05,"l":164.1,"n":18141,"o":166.585,"t":"2026-10-08T04:00:00Z","v":607777,"vw":167.142726},{"c":167.82,"h":168.82,"l":166.19,"n":15449,"o":166.98,"t":"2026-10-09T04:00:00Z","v":510941,"vw":167.614498},{"c":167.65,"h":169.1,"l":166.64,"n":11764,"o":166.86,"t":"2026-10-12T04:00:00Z","v":360973,"vw":167.826025},{"c":170.72,"h":171.34,"l":167.4,"n":16321,"o":169.1,"t":"2026-10-13T04:00:00Z","v":558555,"vw":170.397828},{"c":171.84,"h":172.11,"l":169.93,"n":20863,"o":170.55,"t":"2026-10-14T04:00:00Z","v":777774,"vw":171.548101},{"c":175.88,"h":177.21,"l":174.79,"n":14913,"o":174.81,"t":"2026-10-15T04:00:00Z","v":537414,"vw":175.999218},{"c":175.31,"h":178.475,"l":174.555,"n":14918,"o":176.98,"t":"2026-10-16T04:00:00Z","v":563497,"vw":175.625137},{"c":175.56,"h":176.695,"l":173.822,"n":15412,"o":174.05,"t":"2026-10-19T04:00:00Z","v":449247,"vw":175.63032},{"c":178.12,"h":178.85,"l":175.52,"n":16504,"o":175.56,"t":"2026-10-20T04:00:00Z","v":500103,"vw":178.00044},{"c":179.04,"h":179.2,"l":177.12,"n":12289,"o":178.17,"t":"2026-10-21T04:00:00Z","v":401681,"vw":178.729064},{"c":184.66,"h":184.67,"l":178.43,"n":21064,"o":178.62,"t":"2026-10-22T04:00:00Z","v":984713,"vw":183.531684}],"volatilityBars":[{"c":169,"h":169,"l":169,"n":5,"o":169,"t":"2026-09-21T11:00:00Z","v":124,"vw":169},{"c":169.5,"h":169.81,"l":169.35,"n":32,"o":169.5,"t":"2026-09-21T11:15:00Z","v":1709,"vw":169.592907},{"c":169.81,"h":169.81,"l":169.81,"n":1,"o":169.81,"t":"2026-09-21T12:00:00Z","v":350,"vw":169.81},{"c":169.4,"h":169.4,"l":169.4,"n":4,"o":169.4,"t":"2026-09-21T12:15:00Z","v":160,"vw":169.4},{"c":169,"h":172.39,"l":168.98,"n":195,"o":172.39,"t":"2026-09-21T13:30:00Z","v":12996,"vw":169.501634},{"c":168.06,"h":168.91,"l":168.06,"n":286,"o":168.61,"t":"2026-09-21T13:45:00Z","v":7437,"vw":168.512962},{"c":168.49,"h":168.955,"l":168.06,"n":497,"o":168.43,"t":"2026-09-21T14:00:00Z","v":14576,"vw":168.488444},{"c":169.74,"h":169.74,"l":168.38,"n":395,"o":168.44,"t":"2026-09-21T14:15:00Z","v":14230,"vw":168.882065},{"c":169.635,"h":169.635,"l":168.955,"n":553,"o":169.5,"t":"2026-09-21T14:30:00Z","v":17359,"vw":169.460794},{"c":169.79,"h":170.215,"l":169.79,"n":411,"o":169.845,"t":"2026-09-21T14:45:00Z","v":9533,"vw":170.014839},{"c":169.41,"h":169.92,"l":169.41,"n":455,"o":169.88,"t":"2026-09-21T15:00:00Z","v":11957,"vw":169.661284},{"c":169.9,"h":170.105,"l":169.54,"n":334,"o":169.54,"t":"2026-09-21T15:15:00Z","v":9182,"vw":169.969101},{"c":170.09,"h":170.24,"l":169.97,"n":342,"o":170.045,"t":"2026-09-21T15:30:00Z","v":7319,"vw":170.108397},{"c":169.89,"h":170.2,"l":169.85,"n":317,"o":170.18,"t":"2026-09-21T15:45:00Z","v":6507,"vw":170.078075},{"c":170.34,"h":170.34,"l":169.875,"n":388,"o":169.875,"t":"2026-09-21T16:00:00Z","v":11525,"vw":170.101201},{"c":170.405,"h":170.515,"l":170.19,"n":352,"o":170.335,"t":"2026-09-21T16:15:00Z","v":8256,"vw":170.330854},{"c":170.33,"h":170.56,"l":170.24,"n":310,"o":170.54,"t":"2026-09-21T16:30:00Z","v":6778,"vw":170.382188},{"c":170.29,"h":170.42,"l":170.19,"n":137,"o":170.39,"t":"2026-09-21T16:45:00Z","v":3536,"vw":170.36543},{"c":170.38,"h":170.59,"l":170.23,"n":274,"o":170.24,"t":"2026-09-21T17:00:00Z","v":6359,"vw":170.410569},{"c":170.3,"h":170.62,"l":170.29,"n":378,"o":170.38,"t":"2026-09-21T17:15:00Z","v":7547,"vw":170.467749},{"c":169.97,"h":170.29,"l":169.935,"n":308,"o":170.21,"t":"2026-09-21T17:30:00Z","v":8463,"vw":170.159179},{"c":169.99,"h":169.99,"l":169.7775,"n":360,"o":169.96,"t":"2026-09-21T17:45:00Z","v":6328,"vw":169.888897},{"c":169.895,"h":170.23,"l":169.84,"n":424,"o":170.06,"t":"2026-09-21T18:00:00Z","v":12069,"vw":170.049277},{"c":170,"h":170.06,"l":169.69,"n":600,"o":169.915,"t":"2026-09-21T18:15:00Z","v":17562,"vw":169.876061},{"c":170.09,"h":170.225,"l":169.98,"n":579,"o":170.055,"t":"2026-09-21T18:30:00Z","v":13309,"vw":170.093013},{"c":170.29,"h":170.43,"l":170.07,"n":390,"o":170.095,"t":"2026-09-21T18:45:00Z","v":7738,"vw":170.249087},{"c":170.37,"h":170.64,"l":170.23,"n":711,"o":170.29,"t":"2026-09-21T19:00:00Z","v":19512,"vw":170.396966},{"c":169.93,"h":170.44,"l":169.93,"n":918,"o":170.38,"t":"2026-09-21T19:15:00Z","v":22903,"vw":170.188635},{"c":169.95,"h":170.2,"l":169.71,"n":1329,"o":169.96,"t":"2026-09-21T19:30:00Z","v":38229,"vw":169.892645},{"c":169.44,"h":169.98,"l":169.3,"n":3174,"o":169.88,"t":"2026-09-21T19:45:00Z","v":103245,"vw":169.583793},{"c":169.33,"h":169.33,"l":169.33,"n":73,"o":169.33,"t":"2026-09-21T20:00:00Z","v":286058,"vw":169.33},{"c":169.33,"h":169.33,"l":169.33,"n":8,"o":169.33,"t":"2026-09-22T11:45:00Z","v":2000,"vw":169.33},{"c":171.66,"h":171.685,"l":170.63,"n":374,"o":171.53,"t":"2026-09-22T13:30:00Z","v":43751,"vw":171.426057},{"c":170.9425,"h":171.49,"l":170.89,"n":252,"o":171.49,"t":"2026-09-22T13:45:00Z","v":6342,"vw":171.236474},{"c":171.6,"h":171.62,"l":171.02,"n":297,"o":171.1,"t":"2026-09-22T14:00:00Z","v":7758,"vw":171.361995},{"c":170.645,"h":171.56,"l":170.645,"n":377,"o":171.56,"t":"2026-09-22T14:15:00Z","v":13406,"vw":170.973917},{"c":170.15,"h":170.475,"l":170.15,"n":376,"o":170.31,"t":"2026-09-22T14:30:00Z","v":7362,"vw":170.341014},{"c":170.14,"h":170.24,"l":169.9301,"n":429,"o":169.96,"t":"2026-09-22T14:45:00Z","v":10393,"vw":170.057572},{"c":170.74,"h":170.74,"l":170.28,"n":307,"o":170.285,"t":"2026-09-22T15:00:00Z","v":5713,"vw":170.448435},{"c":170.31,"h":170.795,"l":170.23,"n":392,"o":170.795,"t":"2026-09-22T15:15:00Z","v":10822,"vw":170.446731},{"c":170.04,"h":170.255,"l":170,"n":263,"o":170.255,"t":"2026-09-22T15:30:00Z","v":5276,"vw":170.099736},{"c":170.37,"h":170.37,"l":170.2,"n":227,"o":170.2,"t":"2026-09-22T15:45:00Z","v":4361,"vw":170.256291},{"c":170.805,"h":171.03,"l":170.43,"n":291,"o":170.43,"t":"2026-09-22T16:00:00Z","v":6361,"vw":170.657591},{"c":170.785,"h":170.83,"l":170.65,"n":315,"o":170.75,"t":"2026-09-22T16:15:00Z","v":8993,"vw":170.732296},{"c":171.05,"h":171.05,"l":170.785,"n":184,"o":170.785,"t":"2026-09-22T16:30:00Z","v":5623,"vw":170.846109},{"c":171.35,"h":171.59,"l":170.955,"n":467,"o":170.955,"t":"2026-09-22T16:45:00Z","v":16277,"vw":171.369135},{"c":170.78,"h":171.6285,"l":170.78,"n":294,"o":171.6285,"t":"2026-09-22T17:00:00Z","v":6295,"vw":171.098904},{"c":170.82,"h":170.855,"l":170.695,"n":379,"o":170.75,"t":"2026-09-22T17:15:00Z","v":6021,"vw":170.765686},{"c":171.0737,"h":171.37,"l":170.89,"n":431,"o":170.89,"t":"2026-09-22T17:30:00Z","v":16452,"vw":171.162365},{"c":171.47,"h":171.63,"l":170.97,"n":526,"o":171.06,"t":"2026-09-22T17:45:00Z","v":12228,"vw":171.215569},{"c":171.45,"h":171.675,"l":171.285,"n":391,"o":171.5,"t":"2026-09-22T18:00:00Z","v":10896,"vw":171.425717},{"c":171.63,"h":171.71,"l":171.31,"n":560,"o":171.45,"t":"2026-09-22T18:15:00Z","v":15592,"vw":171.44109},{"c":171.315,"h":171.49,"l":171.2,"n":505,"o":171.49,"t":"2026-09-22T18:30:00Z","v":11237,"vw":171.362105},{"c":171.46,"h":171.46,"l":171.23,"n":491,"o":171.23,"t":"2026-09-22T18:45:00Z","v":10072,"vw":171.356436},{"c":171.745,"h":171.77,"l":171.485,"n":793,"o":171.485,"t":"2026-09-22T19:00:00Z","v":19723,"vw":171.632518},{"c":172.195,"h":172.355,"l":171.62,"n":867,"o":171.73,"t":"2026-09-22T19:15:00Z","v":21024,"vw":172.131858},{"c":172.44,"h":172.58,"l":172.04,"n":899,"o":172.195,"t":"2026-09-22T19:30:00Z","v":22186,"vw":172.344392},{"c":172.09,"h":172.84,"l":172.03,"n":3108,"o":172.49,"t":"2026-09-22T19:45:00Z","v":103594,"vw":172.518548},{"c":172.09,"h":172.09,"l":172.09,"n":85,"o":172.09,"t":"2026-09-22T20:00:00Z","v":318560,"vw":172.09},{"c":172.51,"h":172.51,"l":172.51,"n":1,"o":172.51,"t":"2026-09-23T13:00:00Z","v":100,"vw":172.51},{"c":172.5,"h":172.5,"l":172.5,"n":3,"o":172.5,"t":"2026-09-23T13:15:00Z","v":200,"vw":172.5},{"c":171.705,"h":173.01,"l":170.68,"n":271,"o":170.68,"t":"2026-09-23T13:30:00Z","v":24385,"vw":171.29988},{"c":171.76,"h":171.935,"l":170.99,"n":387,"o":171.935,"t":"2026-09-23T13:45:00Z","v":12053,"vw":171.383372},{"c":172.4459,"h":172.53,"l":171.58,"n":415,"o":171.62,"t":"2026-09-23T14:00:00Z","v":13137,"vw":172.078513},{"c":172.61,"h":173.08,"l":172.285,"n":407,"o":172.52,"t":"2026-09-23T14:15:00Z","v":11139,"vw":172.618879},{"c":172.3225,"h":172.935,"l":172.3225,"n":335,"o":172.5925,"t":"2026-09-23T14:30:00Z","v":8678,"vw":172.685383},{"c":172.39,"h":172.77,"l":171.865,"n":438,"o":172.09,"t":"2026-09-23T14:45:00Z","v":12763,"vw":172.243486},{"c":172.825,"h":172.825,"l":172.3801,"n":201,"o":172.39,"t":"2026-09-23T15:00:00Z","v":4934,"vw":172.489734},{"c":172.96,"h":173.45,"l":172.83,"n":414,"o":172.83,"t":"2026-09-23T15:15:00Z","v":9951,"vw":173.117802},{"c":172.91,"h":173.04,"l":172.825,"n":261,"o":172.97,"t":"2026-09-23T15:30:00Z","v":5914,"vw":172.934419},{"c":173.045,"h":173.045,"l":172.84,"n":256,"o":172.84,"t":"2026-09-23T15:45:00Z","v":15875,"vw":172.858928},{"c":173.03,"h":173.115,"l":172.92,"n":300,"o":173.03,"t":"2026-09-23T16:00:00Z","v":8625,"vw":173.026983},{"c":173.04,"h":173.04,"l":172.855,"n":276,"o":172.96,"t":"2026-09-23T16:15:00Z","v":5382,"vw":172.907152},{"c":173.26,"h":173.31,"l":173.09,"n":375,"o":173.0947,"t":"2026-09-23T16:30:00Z","v":8738,"vw":173.185637},{"c":173.06,"h":173.327,"l":172.985,"n":212,"o":173.215,"t":"2026-09-23T16:45:00Z","v":6519,"vw":173.127455},{"c":173.26,"h":173.26,"l":172.65,"n":353,"o":173.055,"t":"2026-09-23T17:00:00Z","v":9301,"vw":172.986659},{"c":173.32,"h":173.35,"l":173.07,"n":344,"o":173.28,"t":"2026-09-23T17:15:00Z","v":9754,"vw":173.210713},{"c":173.5608,"h":173.615,"l":173.16,"n":555,"o":173.25,"t":"2026-09-23T17:30:00Z","v":15169,"vw":173.295353},{"c":173.825,"h":173.84,"l":173.59,"n":314,"o":173.625,"t":"2026-09-23T17:45:00Z","v":7367,"vw":173.690559},{"c":173.545,"h":173.855,"l":173.42,"n":416,"o":173.845,"t":"2026-09-23T18:00:00Z","v":12494,"vw":173.704123},{"c":173.26,"h":173.56,"l":173.26,"n":473,"o":173.485,"t":"2026-09-23T18:15:00Z","v":14544,"vw":173.456614},{"c":172.74,"h":173.24,"l":172.7,"n":454,"o":173.24,"t":"2026-09-23T18:30:00Z","v":9822,"vw":172.998556},{"c":172.62,"h":172.79,"l":172.39,"n":475,"o":172.7,"t":"2026-09-23T18:45:00Z","v":8974,"vw":172.626899},{"c":172.68,"h":172.835,"l":172.56,"n":682,"o":172.645,"t":"2026-09-23T19:00:00Z","v":16882,"vw":172.662102},{"c":173.295,"h":173.295,"l":172.73,"n":786,"o":172.73,"t":"2026-09-23T19:15:00Z","v":18196,"vw":172.934897},{"c":173.4,"h":173.485,"l":173.17,"n":875,"o":173.305,"t":"2026-09-23T19:30:00Z","v":26573,"vw":173.338919},{"c":172.64,"h":173.365,"l":172.58,"n":2341,"o":173.365,"t":"2026-09-23T19:45:00Z","v":86693,"vw":172.891734},{"c":172.66,"h":172.66,"l":172.66,"n":71,"o":172.66,"t":"2026-09-23T20:00:00Z","v":141397,"vw":172.66},{"c":172.66,"h":172.66,"l":172.66,"n":1,"o":172.66,"t":"2026-09-23T20:15:00Z","v":1716,"vw":172.66},{"c":172.01,"h":172.01,"l":172.01,"n":10,"o":172.01,"t":"2026-09-24T11:00:00Z","v":207,"vw":172.01},{"c":172.01,"h":172.01,"l":172.01,"n":4,"o":172.01,"t":"2026-09-24T13:00:00Z","v":103,"vw":172.01},{"c":172.08,"h":173.355,"l":172.08,"n":168,"o":172.64,"t":"2026-09-24T13:30:00Z","v":12549,"vw":172.64958},{"c":171.84,"h":171.84,"l":171.41,"n":305,"o":171.71,"t":"2026-09-24T13:45:00Z","v":9976,"vw":171.666604},{"c":171.94,"h":172.425,"l":171.6875,"n":361,"o":171.6875,"t":"2026-09-24T14:00:00Z","v":15313,"vw":172.045154},{"c":171.215,"h":171.86,"l":171.14,"n":305,"o":171.8,"t":"2026-09-24T14:15:00Z","v":8090,"vw":171.591877},{"c":170.84,"h":171.225,"l":170.84,"n":295,"o":171.01,"t":"2026-09-24T14:30:00Z","v":11685,"vw":171.016851},{"c":170.7,"h":171.13,"l":170.59,"n":360,"o":170.985,"t":"2026-09-24T14:45:00Z","v":9506,"vw":170.808588},{"c":170.34,"h":170.89,"l":170.34,"n":224,"o":170.89,"t":"2026-09-24T15:00:00Z","v":4431,"vw":170.668127},{"c":170.34,"h":170.37,"l":170,"n":455,"o":170.22,"t":"2026-09-24T15:15:00Z","v":13225,"vw":170.176765},{"c":169.82,"h":170.5,"l":169.82,"n":508,"o":170.16,"t":"2026-09-24T15:30:00Z","v":13185,"vw":170.142306},{"c":169.67,"h":169.97,"l":169.54,"n":279,"o":169.91,"t":"2026-09-24T15:45:00Z","v":5942,"vw":169.740649},{"c":169.22,"h":169.6,"l":169.06,"n":529,"o":169.6,"t":"2026-09-24T16:00:00Z","v":11783,"vw":169.317517},{"c":170.225,"h":170.6,"l":169.37,"n":653,"o":169.37,"t":"2026-09-24T16:15:00Z","v":18649,"vw":170.02956},{"c":170.5,"h":170.73,"l":170.01,"n":415,"o":170.15,"t":"2026-09-24T16:30:00Z","v":22222,"vw":170.079787},{"c":170.41,"h":170.505,"l":170.24,"n":182,"o":170.505,"t":"2026-09-24T16:45:00Z","v":3328,"vw":170.330696},{"c":170.045,"h":170.23,"l":169.96,"n":430,"o":170.17,"t":"2026-09-24T17:00:00Z","v":10730,"vw":170.138373},{"c":169.87,"h":170.16,"l":169.87,"n":237,"o":170.16,"t":"2026-09-24T17:15:00Z","v":7235,"vw":170.082722},{"c":169.295,"h":170.02,"l":169.21,"n":658,"o":169.8,"t":"2026-09-24T17:30:00Z","v":19147,"vw":169.491147},{"c":169.1075,"h":169.3,"l":168.87,"n":720,"o":169.295,"t":"2026-09-24T17:45:00Z","v":24490,"vw":169.143092},{"c":168.75,"h":169.14,"l":168.555,"n":497,"o":169.14,"t":"2026-09-24T18:00:00Z","v":11624,"vw":168.823761},{"c":169.55,"h":169.6,"l":168.7675,"n":366,"o":168.78,"t":"2026-09-24T18:15:00Z","v":6625,"vw":169.052186},{"c":168.98,"h":169.53,"l":168.74,"n":704,"o":169.5,"t":"2026-09-24T18:30:00Z","v":17366,"vw":169.1433},{"c":168.7,"h":168.95,"l":168.53,"n":509,"o":168.95,"t":"2026-09-24T18:45:00Z","v":10006,"vw":168.715308},{"c":168.415,"h":168.59,"l":168.415,"n":401,"o":168.59,"t":"2026-09-24T19:00:00Z","v":8109,"vw":168.506748},{"c":169.13,"h":169.13,"l":168.41,"n":796,"o":168.53,"t":"2026-09-24T19:15:00Z","v":17626,"vw":168.860699},{"c":169.16,"h":169.487,"l":169.02,"n":953,"o":169.06,"t":"2026-09-24T19:30:00Z","v":22911,"vw":169.261233},{"c":169.14,"h":169.155,"l":168.79,"n":2852,"o":169.13,"t":"2026-09-24T19:45:00Z","v":99444,"vw":168.95866},{"c":169.01,"h":169.01,"l":169.01,"n":62,"o":169.01,"t":"2026-09-24T20:00:00Z","v":183374,"vw":169.01},{"c":169.8,"h":169.9,"l":169.8,"n":29,"o":169.8,"t":"2026-09-25T11:15:00Z","v":757,"vw":169.824233},{"c":170,"h":170,"l":170,"n":14,"o":170,"t":"2026-09-25T12:45:00Z","v":113,"vw":170},{"c":169.45,"h":169.67,"l":168.75,"n":253,"o":169.67,"t":"2026-09-25T13:30:00Z","v":13260,"vw":169.49602},{"c":169.73,"h":170.11,"l":169.105,"n":173,"o":169.115,"t":"2026-09-25T13:45:00Z","v":5611,"vw":169.686989},{"c":169.63,"h":169.63,"l":169.075,"n":214,"o":169.5906,"t":"2026-09-25T14:00:00Z","v":5325,"vw":169.41337},{"c":169.81,"h":170.0673,"l":169.78,"n":157,"o":169.78,"t":"2026-09-25T14:15:00Z","v":4315,"vw":169.853089},{"c":170.17,"h":170.17,"l":169.89,"n":177,"o":169.93,"t":"2026-09-25T14:30:00Z","v":3576,"vw":169.976824},{"c":170.16,"h":170.5,"l":169.99,"n":324,"o":170.28,"t":"2026-09-25T14:45:00Z","v":7749,"vw":170.147376},{"c":170.315,"h":170.495,"l":170.16,"n":412,"o":170.285,"t":"2026-09-25T15:00:00Z","v":7698,"vw":170.346004},{"c":170.2951,"h":170.7699,"l":170.16,"n":370,"o":170.51,"t":"2026-09-25T15:15:00Z","v":8780,"vw":170.472152},{"c":169.97,"h":170.405,"l":169.97,"n":393,"o":170.295,"t":"2026-09-25T15:30:00Z","v":8530,"vw":170.196446},{"c":170.21,"h":170.21,"l":169.845,"n":245,"o":169.99,"t":"2026-09-25T15:45:00Z","v":3903,"vw":170.028101},{"c":171.43,"h":171.85,"l":170.42,"n":373,"o":170.42,"t":"2026-09-25T16:00:00Z","v":13260,"vw":171.355167},{"c":171.36,"h":171.51,"l":171.13,"n":276,"o":171.38,"t":"2026-09-25T16:15:00Z","v":4758,"vw":171.319683},{"c":171.53,"h":171.655,"l":171.18,"n":340,"o":171.425,"t":"2026-09-25T16:30:00Z","v":19327,"vw":171.402715},{"c":170.915,"h":171.25,"l":170.915,"n":196,"o":171.25,"t":"2026-09-25T16:45:00Z","v":3063,"vw":171.034063},{"c":171.01,"h":171.03,"l":170.86,"n":235,"o":170.86,"t":"2026-09-25T17:00:00Z","v":5106,"vw":170.997709},{"c":170.99,"h":171.0855,"l":170.81,"n":169,"o":170.99,"t":"2026-09-25T17:15:00Z","v":4790,"vw":170.908292},{"c":171.31,"h":171.32,"l":170.88,"n":319,"o":170.99,"t":"2026-09-25T17:30:00Z","v":11528,"vw":171.06191},{"c":171.44,"h":171.44,"l":171.13,"n":351,"o":171.24,"t":"2026-09-25T17:45:00Z","v":7849,"vw":171.254621},{"c":171.13,"h":171.34,"l":171.005,"n":248,"o":171.34,"t":"2026-09-25T18:00:00Z","v":5447,"vw":171.154792},{"c":170.72,"h":171.1,"l":170.71,"n":279,"o":171.1,"t":"2026-09-25T18:15:00Z","v":5614,"vw":170.81917},{"c":170.51,"h":170.83,"l":170.5,"n":451,"o":170.83,"t":"2026-09-25T18:30:00Z","v":10273,"vw":170.655696},{"c":170.08,"h":170.47,"l":170.07,"n":483,"o":170.47,"t":"2026-09-25T18:45:00Z","v":14278,"vw":170.253382},{"c":170.285,"h":170.285,"l":169.99,"n":591,"o":170.08,"t":"2026-09-25T19:00:00Z","v":14607,"vw":170.080248},{"c":170.08,"h":170.34,"l":170.08,"n":660,"o":170.305,"t":"2026-09-25T19:15:00Z","v":18894,"vw":170.231961},{"c":170.68,"h":170.79,"l":170.0204,"n":1027,"o":170.09,"t":"2026-09-25T19:30:00Z","v":26416,"vw":170.391265},{"c":170.41,"h":170.78,"l":170.23,"n":2828,"o":170.68,"t":"2026-09-25T19:45:00Z","v":101209,"vw":170.424538},{"c":170.34,"h":170.41,"l":170.34,"n":59,"o":170.41,"t":"2026-09-25T20:00:00Z","v":176961,"vw":170.340683},{"c":169.33,"h":169.4375,"l":168.02,"n":223,"o":168.94,"t":"2026-09-28T13:30:00Z","v":9804,"vw":168.936978},{"c":170.52,"h":170.605,"l":169.88,"n":231,"o":169.88,"t":"2026-09-28T13:45:00Z","v":6525,"vw":170.425348},{"c":171.345,"h":171.76,"l":170.54,"n":283,"o":170.555,"t":"2026-09-28T14:00:00Z","v":7645,"vw":171.100173},{"c":171.28,"h":171.56,"l":171.08,"n":250,"o":171.345,"t":"2026-09-28T14:15:00Z","v":5891,"vw":171.305213},{"c":170.97,"h":171.17,"l":170.775,"n":328,"o":171.17,"t":"2026-09-28T14:30:00Z","v":9665,"vw":171.002372},{"c":170.74,"h":171.005,"l":170.67,"n":368,"o":170.83,"t":"2026-09-28T14:45:00Z","v":9268,"vw":170.854371},{"c":170.225,"h":170.6,"l":170.19,"n":586,"o":170.6,"t":"2026-09-28T15:00:00Z","v":14079,"vw":170.399549},{"c":170.28,"h":170.29,"l":169.93,"n":362,"o":170.08,"t":"2026-09-28T15:15:00Z","v":8196,"vw":170.164947},{"c":170.07,"h":170.36,"l":170.01,"n":381,"o":170.15,"t":"2026-09-28T15:30:00Z","v":7633,"vw":170.212228},{"c":169.79,"h":169.92,"l":169.745,"n":236,"o":169.92,"t":"2026-09-28T15:45:00Z","v":4186,"vw":169.803339},{"c":170.17,"h":170.22,"l":169.68,"n":223,"o":169.69,"t":"2026-09-28T16:00:00Z","v":3615,"vw":169.989296},{"c":171.915,"h":172.22,"l":170.25,"n":714,"o":170.25,"t":"2026-09-28T16:15:00Z","v":22654,"vw":171.005876},{"c":171.14,"h":172.2,"l":171.11,"n":309,"o":171.9,"t":"2026-09-28T16:30:00Z","v":10829,"vw":171.942698},{"c":170.86,"h":171.36,"l":170.65,"n":337,"o":171.27,"t":"2026-09-28T16:45:00Z","v":6668,"vw":171.03036},{"c":171.965,"h":172.34,"l":171.125,"n":584,"o":171.125,"t":"2026-09-28T17:00:00Z","v":18719,"vw":171.803757},{"c":171.59,"h":171.715,"l":171.52,"n":252,"o":171.66,"t":"2026-09-28T17:15:00Z","v":5504,"vw":171.611383},{"c":171.74,"h":171.8025,"l":171.6,"n":451,"o":171.72,"t":"2026-09-28T17:30:00Z","v":9112,"vw":171.727664},{"c":171.895,"h":172,"l":171.83,"n":438,"o":171.84,"t":"2026-09-28T17:45:00Z","v":11837,"vw":171.910291},{"c":172.61,"h":172.61,"l":171.89,"n":679,"o":171.895,"t":"2026-09-28T18:00:00Z","v":17852,"vw":172.218809},{"c":172.46,"h":172.64,"l":172.425,"n":413,"o":172.565,"t":"2026-09-28T18:15:00Z","v":11646,"vw":172.501497},{"c":172.15,"h":172.41,"l":172.145,"n":339,"o":172.41,"t":"2026-09-28T18:30:00Z","v":8128,"vw":172.281649},{"c":172.225,"h":172.265,"l":171.915,"n":558,"o":172.145,"t":"2026-09-28T18:45:00Z","v":13335,"vw":172.048182},{"c":172.35,"h":172.36,"l":172.08,"n":580,"o":172.18,"t":"2026-09-28T19:00:00Z","v":10023,"vw":172.213082},{"c":172.37,"h":172.435,"l":172.11,"n":820,"o":172.19,"t":"2026-09-28T19:15:00Z","v":15469,"vw":172.296159},{"c":172.35,"h":172.37,"l":172.07,"n":948,"o":172.34,"t":"2026-09-28T19:30:00Z","v":19976,"vw":172.277152},{"c":171.82,"h":172.455,"l":171.82,"n":3000,"o":172.35,"t":"2026-09-28T19:45:00Z","v":87084,"vw":172.034765},{"c":171.89,"h":171.89,"l":171.82,"n":65,"o":171.82,"t":"2026-09-28T20:00:00Z","v":192295,"vw":171.88996},{"c":171.805,"h":171.805,"l":171.805,"n":11,"o":171.805,"t":"2026-09-29T11:45:00Z","v":216,"vw":171.805},{"c":172,"h":172,"l":172,"n":7,"o":172,"t":"2026-09-29T12:15:00Z","v":125,"vw":172},{"c":172,"h":172,"l":172,"n":4,"o":172,"t":"2026-09-29T12:30:00Z","v":123,"vw":172},{"c":172.39,"h":173.39,"l":172.09,"n":39,"o":172.3,"t":"2026-09-29T12:45:00Z","v":1188,"vw":172.686102},{"c":171.69,"h":172.29,"l":171.69,"n":49,"o":171.69,"t":"2026-09-29T13:00:00Z","v":1630,"vw":171.833706},{"c":171.95,"h":172.015,"l":170.69,"n":296,"o":170.69,"t":"2026-09-29T13:30:00Z","v":12753,"vw":171.133226},{"c":170.835,"h":171.79,"l":170.835,"n":209,"o":171.79,"t":"2026-09-29T13:45:00Z","v":10071,"vw":171.33116},{"c":171.04,"h":171.44,"l":171.02,"n":235,"o":171.06,"t":"2026-09-29T14:00:00Z","v":5843,"vw":171.159946},{"c":170.04,"h":171.17,"l":170.04,"n":302,"o":171.17,"t":"2026-09-29T14:15:00Z","v":11247,"vw":170.801072},{"c":170.27,"h":170.27,"l":169.81,"n":238,"o":170.15,"t":"2026-09-29T14:30:00Z","v":6802,"vw":170.030814},{"c":170.38,"h":170.62,"l":170.1,"n":381,"o":170.34,"t":"2026-09-29T14:45:00Z","v":13438,"vw":170.418465},{"c":169.531,"h":170.24,"l":169.531,"n":325,"o":170.24,"t":"2026-09-29T15:00:00Z","v":11043,"vw":169.843152},{"c":169.84,"h":170.04,"l":169.67,"n":360,"o":169.67,"t":"2026-09-29T15:15:00Z","v":13008,"vw":169.905509},{"c":170.16,"h":170.39,"l":170.03,"n":237,"o":170.18,"t":"2026-09-29T15:30:00Z","v":7158,"vw":170.20523},{"c":170.075,"h":170.595,"l":169.91,"n":423,"o":170.28,"t":"2026-09-29T15:45:00Z","v":10223,"vw":170.289647},{"c":170.15,"h":170.23,"l":170.065,"n":273,"o":170.065,"t":"2026-09-29T16:00:00Z","v":8584,"vw":170.144571},{"c":170.551,"h":170.79,"l":170.23,"n":365,"o":170.23,"t":"2026-09-29T16:15:00Z","v":7906,"vw":170.534136},{"c":170.28,"h":170.66,"l":170.28,"n":229,"o":170.645,"t":"2026-09-29T16:30:00Z","v":3081,"vw":170.531071},{"c":170.145,"h":170.41,"l":170.05,"n":365,"o":170.37,"t":"2026-09-29T16:45:00Z","v":8424,"vw":170.196083},{"c":170.16,"h":170.23,"l":170.0025,"n":309,"o":170.145,"t":"2026-09-29T17:00:00Z","v":7214,"vw":170.125313},{"c":169.94,"h":170.23,"l":169.93,"n":328,"o":170.21,"t":"2026-09-29T17:15:00Z","v":6711,"vw":170.085533},{"c":170.42,"h":170.49,"l":170.03,"n":373,"o":170.03,"t":"2026-09-29T17:30:00Z","v":8927,"vw":170.253162},{"c":170.37,"h":170.73,"l":170.37,"n":438,"o":170.59,"t":"2026-09-29T17:45:00Z","v":11310,"vw":170.480271},{"c":169.96,"h":170.7475,"l":169.96,"n":457,"o":170.415,"t":"2026-09-29T18:00:00Z","v":10673,"vw":170.453016},{"c":170.1509,"h":170.585,"l":169.98,"n":480,"o":169.98,"t":"2026-09-29T18:15:00Z","v":13036,"vw":170.267295},{"c":170.49,"h":170.66,"l":170.01,"n":574,"o":170.29,"t":"2026-09-29T18:30:00Z","v":11986,"vw":170.351864},{"c":170.535,"h":170.655,"l":170.3,"n":598,"o":170.645,"t":"2026-09-29T18:45:00Z","v":13954,"vw":170.470826},{"c":170.63,"h":170.73,"l":170.275,"n":731,"o":170.54,"t":"2026-09-29T19:00:00Z","v":14985,"vw":170.468064},{"c":170.88,"h":170.88,"l":170.57,"n":655,"o":170.67,"t":"2026-09-29T19:15:00Z","v":14396,"vw":170.74386},{"c":170.92,"h":170.96,"l":170.64,"n":964,"o":170.81,"t":"2026-09-29T19:30:00Z","v":23127,"vw":170.811841},{"c":170.74,"h":171.175,"l":170.74,"n":2697,"o":170.95,"t":"2026-09-29T19:45:00Z","v":78619,"vw":170.914344},{"c":170.78,"h":170.85,"l":170.78,"n":56,"o":170.85,"t":"2026-09-29T20:00:00Z","v":143132,"vw":170.780088},{"c":170.33,"h":171.2788,"l":170.31,"n":189,"o":170.31,"t":"2026-09-30T13:30:00Z","v":8227,"vw":170.864146},{"c":169.575,"h":170.385,"l":169.41,"n":270,"o":170.03,"t":"2026-09-30T13:45:00Z","v":9606,"vw":169.790454},{"c":169.855,"h":170.4,"l":169.0201,"n":517,"o":169.38,"t":"2026-09-30T14:00:00Z","v":11995,"vw":169.727476},{"c":169.4917,"h":169.88,"l":169.33,"n":248,"o":169.55,"t":"2026-09-30T14:15:00Z","v":5890,"vw":169.625842},{"c":169.59,"h":169.96,"l":169.59,"n":193,"o":169.625,"t":"2026-09-30T14:30:00Z","v":3896,"vw":169.787647},{"c":170.03,"h":170.105,"l":169.64,"n":255,"o":169.695,"t":"2026-09-30T14:45:00Z","v":6968,"vw":169.939863},{"c":169.63,"h":170.18,"l":169.58,"n":442,"o":169.92,"t":"2026-09-30T15:00:00Z","v":9132,"vw":169.867645},{"c":169.995,"h":169.995,"l":169.69,"n":354,"o":169.83,"t":"2026-09-30T15:15:00Z","v":9902,"vw":169.850592},{"c":169.86,"h":170.135,"l":169.82,"n":431,"o":169.94,"t":"2026-09-30T15:30:00Z","v":10461,"vw":169.951751},{"c":170.07,"h":170.12,"l":169.95,"n":221,"o":169.95,"t":"2026-09-30T15:45:00Z","v":4326,"vw":170.016878},{"c":170.455,"h":170.46,"l":170.0525,"n":392,"o":170.0525,"t":"2026-09-30T16:00:00Z","v":6231,"vw":170.31035},{"c":170.53,"h":170.565,"l":170.24,"n":265,"o":170.3,"t":"2026-09-30T16:15:00Z","v":5328,"vw":170.398082},{"c":170.655,"h":170.7,"l":170.41,"n":267,"o":170.47,"t":"2026-09-30T16:30:00Z","v":6506,"vw":170.532655},{"c":170.75,"h":170.845,"l":170.345,"n":370,"o":170.57,"t":"2026-09-30T16:45:00Z","v":9441,"vw":170.566655},{"c":170.6225,"h":170.7698,"l":170.48,"n":194,"o":170.48,"t":"2026-09-30T17:00:00Z","v":5337,"vw":170.701977},{"c":170.59,"h":170.635,"l":170.335,"n":295,"o":170.635,"t":"2026-09-30T17:15:00Z","v":4816,"vw":170.469832},{"c":170.75,"h":170.96,"l":170.35,"n":339,"o":170.35,"t":"2026-09-30T17:30:00Z","v":8526,"vw":170.828707},{"c":170.66,"h":170.91,"l":170.5367,"n":368,"o":170.865,"t":"2026-09-30T17:45:00Z","v":7273,"vw":170.677977},{"c":170.775,"h":171.25,"l":170.55,"n":667,"o":170.715,"t":"2026-09-30T18:00:00Z","v":23388,"vw":171.035795},{"c":171.25,"h":171.36,"l":170.91,"n":554,"o":170.91,"t":"2026-09-30T18:15:00Z","v":25068,"vw":171.211462},{"c":170.775,"h":171.26,"l":170.74,"n":502,"o":171.24,"t":"2026-09-30T18:30:00Z","v":12835,"vw":171.029589},{"c":171.015,"h":171.04,"l":170.7,"n":696,"o":170.7,"t":"2026-09-30T18:45:00Z","v":25526,"vw":170.920757},{"c":170.645,"h":171.11,"l":170.53,"n":584,"o":170.89,"t":"2026-09-30T19:00:00Z","v":21297,"vw":170.73233},{"c":171.03,"h":171.12,"l":170.55,"n":924,"o":170.66,"t":"2026-09-30T19:15:00Z","v":30810,"vw":170.812766},{"c":170.78,"h":171.05,"l":170.76,"n":1460,"o":170.975,"t":"2026-09-30T19:30:00Z","v":58488,"vw":170.932941},{"c":170.75,"h":171.215,"l":170.21,"n":4837,"o":170.775,"t":"2026-09-30T19:45:00Z","v":220228,"vw":170.87622},{"c":170.67,"h":170.67,"l":170.67,"n":67,"o":170.67,"t":"2026-09-30T20:00:00Z","v":224213,"vw":170.67},{"c":171.1,"h":171.1,"l":171.1,"n":5,"o":171.1,"t":"2026-10-01T11:15:00Z","v":154,"vw":171.1},{"c":169.32,"h":170.69,"l":168.41,"n":404,"o":169.58,"t":"2026-10-01T13:30:00Z","v":22522,"vw":169.516005},{"c":170.44,"h":170.8,"l":169.3201,"n":602,"o":169.58,"t":"2026-10-01T13:45:00Z","v":21452,"vw":170.109207},{"c":169.61,"h":170.67,"l":169.43,"n":915,"o":170.46,"t":"2026-10-01T14:00:00Z","v":34240,"vw":170.146835},{"c":169.675,"h":170.425,"l":169.675,"n":525,"o":169.79,"t":"2026-10-01T14:15:00Z","v":12001,"vw":169.872301},{"c":170.415,"h":170.52,"l":169.675,"n":541,"o":169.675,"t":"2026-10-01T14:30:00Z","v":21282,"vw":170.372289},{"c":169.695,"h":170.405,"l":169.4,"n":472,"o":170.405,"t":"2026-10-01T14:45:00Z","v":10252,"vw":169.93275},{"c":169.58,"h":169.83,"l":169.5,"n":488,"o":169.83,"t":"2026-10-01T15:00:00Z","v":10536,"vw":169.617023},{"c":169.81,"h":169.81,"l":169.43,"n":401,"o":169.43,"t":"2026-10-01T15:15:00Z","v":7675,"vw":169.670967},{"c":170.09,"h":170.49,"l":169.84,"n":684,"o":169.96,"t":"2026-10-01T15:30:00Z","v":22519,"vw":170.410327},{"c":170.16,"h":170.755,"l":170.11,"n":516,"o":170.165,"t":"2026-10-01T15:45:00Z","v":18258,"vw":170.476215},{"c":170.82,"h":170.82,"l":169.98,"n":696,"o":170.15,"t":"2026-10-01T16:00:00Z","v":28961,"vw":170.241342},{"c":171.14,"h":171.515,"l":170.41,"n":555,"o":170.41,"t":"2026-10-01T16:15:00Z","v":13078,"vw":171.253406},{"c":171.25,"h":171.49,"l":171.22,"n":233,"o":171.31,"t":"2026-10-01T16:30:00Z","v":5934,"vw":171.346818},{"c":170.99,"h":171.35,"l":170.81,"n":314,"o":171.35,"t":"2026-10-01T16:45:00Z","v":8822,"vw":170.967806},{"c":171.67,"h":171.67,"l":170.92,"n":455,"o":170.92,"t":"2026-10-01T17:00:00Z","v":14017,"vw":171.312325},{"c":171.55,"h":171.795,"l":171.35,"n":421,"o":171.67,"t":"2026-10-01T17:15:00Z","v":15161,"vw":171.536689},{"c":172.665,"h":172.665,"l":171.69,"n":869,"o":171.8,"t":"2026-10-01T17:30:00Z","v":36705,"vw":172.227355},{"c":172.265,"h":172.655,"l":172.03,"n":992,"o":172.655,"t":"2026-10-01T17:45:00Z","v":24320,"vw":172.375674},{"c":172.25,"h":172.45,"l":172.025,"n":637,"o":172.26,"t":"2026-10-01T18:00:00Z","v":15104,"vw":172.261007},{"c":172.03,"h":172.385,"l":172.02,"n":559,"o":172.27,"t":"2026-10-01T18:15:00Z","v":16030,"vw":172.205398},{"c":172.04,"h":172.32,"l":171.89,"n":575,"o":172.045,"t":"2026-10-01T18:30:00Z","v":10827,"vw":172.061764},{"c":172.435,"h":172.54,"l":171.9,"n":602,"o":171.98,"t":"2026-10-01T18:45:00Z","v":12409,"vw":172.154094},{"c":172.75,"h":172.86,"l":172.47,"n":711,"o":172.58,"t":"2026-10-01T19:00:00Z","v":19837,"vw":172.679626},{"c":172.315,"h":172.91,"l":172.275,"n":1110,"o":172.75,"t":"2026-10-01T19:15:00Z","v":30196,"vw":172.576581},{"c":172.0402,"h":172.49,"l":171.95,"n":1598,"o":172.315,"t":"2026-10-01T19:30:00Z","v":39234,"vw":172.236786},{"c":171.65,"h":172.19,"l":171.58,"n":3700,"o":172.04,"t":"2026-10-01T19:45:00Z","v":115259,"vw":171.867584},{"c":171.62,"h":171.62,"l":171.62,"n":83,"o":171.62,"t":"2026-10-01T20:00:00Z","v":182475,"vw":171.62},{"c":172,"h":172,"l":172,"n":24,"o":172,"t":"2026-10-02T11:00:00Z","v":263,"vw":172},{"c":173.09,"h":173.595,"l":171.575,"n":364,"o":172.77,"t":"2026-10-02T13:30:00Z","v":24010,"vw":173.117944},{"c":172.415,"h":174,"l":172.22,"n":320,"o":173.5,"t":"2026-10-02T13:45:00Z","v":6938,"vw":172.934967},{"c":172.52,"h":173.22,"l":172.21,"n":427,"o":172.28,"t":"2026-10-02T14:00:00Z","v":10313,"vw":172.661161},{"c":172.61,"h":172.955,"l":172.59,"n":341,"o":172.81,"t":"2026-10-02T14:15:00Z","v":8235,"vw":172.718235},{"c":172.42,"h":172.69,"l":172.36,"n":284,"o":172.36,"t":"2026-10-02T14:30:00Z","v":7388,"vw":172.555311},{"c":172.31,"h":172.66,"l":172.14,"n":652,"o":172.64,"t":"2026-10-02T14:45:00Z","v":16302,"vw":172.537383},{"c":172.23,"h":172.35,"l":171.6401,"n":394,"o":172.18,"t":"2026-10-02T15:00:00Z","v":8270,"vw":172.130475},{"c":172.84,"h":172.86,"l":171.98,"n":481,"o":172.42,"t":"2026-10-02T15:15:00Z","v":9723,"vw":172.365064},{"c":172.87,"h":173.26,"l":172.87,"n":327,"o":172.89,"t":"2026-10-02T15:30:00Z","v":7013,"vw":173.07832},{"c":172.86,"h":173.26,"l":172.86,"n":305,"o":173.045,"t":"2026-10-02T15:45:00Z","v":6455,"vw":173.103408},{"c":172.4225,"h":172.86,"l":172.38,"n":315,"o":172.86,"t":"2026-10-02T16:00:00Z","v":8727,"vw":172.582521},{"c":171.735,"h":172.33,"l":171.58,"n":294,"o":172.33,"t":"2026-10-02T16:15:00Z","v":8320,"vw":171.902324},{"c":171.895,"h":172.01,"l":171.73,"n":461,"o":171.73,"t":"2026-10-02T16:30:00Z","v":11728,"vw":171.861774},{"c":171.77,"h":172.07,"l":171.67,"n":340,"o":171.97,"t":"2026-10-02T16:45:00Z","v":11568,"vw":171.930645},{"c":171.72,"h":171.88,"l":171.665,"n":394,"o":171.785,"t":"2026-10-02T17:00:00Z","v":11138,"vw":171.756491},{"c":171.23,"h":171.74,"l":171.17,"n":316,"o":171.74,"t":"2026-10-02T17:15:00Z","v":7187,"vw":171.401776},{"c":171.44,"h":171.53,"l":171.235,"n":342,"o":171.25,"t":"2026-10-02T17:30:00Z","v":9722,"vw":171.33787},{"c":171.21,"h":171.56,"l":171.21,"n":327,"o":171.48,"t":"2026-10-02T17:45:00Z","v":8290,"vw":171.44596},{"c":171.37,"h":171.44,"l":171.05,"n":548,"o":171.29,"t":"2026-10-02T18:00:00Z","v":15280,"vw":171.204657},{"c":171.32,"h":171.47,"l":171.14,"n":361,"o":171.41,"t":"2026-10-02T18:15:00Z","v":11229,"vw":171.284392},{"c":171.42,"h":171.42,"l":171.28,"n":455,"o":171.345,"t":"2026-10-02T18:30:00Z","v":9465,"vw":171.349293},{"c":171.57,"h":171.58,"l":171.32,"n":607,"o":171.5,"t":"2026-10-02T18:45:00Z","v":18834,"vw":171.426984},{"c":171.2775,"h":171.63,"l":171.22,"n":614,"o":171.63,"t":"2026-10-02T19:00:00Z","v":14392,"vw":171.399426},{"c":170.89,"h":171.42,"l":170.825,"n":954,"o":171.25,"t":"2026-10-02T19:15:00Z","v":26844,"vw":171.095494},{"c":169.96,"h":170.94,"l":169.96,"n":1253,"o":170.94,"t":"2026-10-02T19:30:00Z","v":40348,"vw":170.391604},{"c":169.88,"h":170.18,"l":169.73,"n":3594,"o":169.93,"t":"2026-10-02T19:45:00Z","v":112269,"vw":169.955076},{"c":169.87,"h":169.87,"l":169.87,"n":65,"o":169.87,"t":"2026-10-02T20:00:00Z","v":179669,"vw":169.87},{"c":167.2146,"h":169.505,"l":166.975,"n":211,"o":168.3,"t":"2026-10-05T13:30:00Z","v":15714,"vw":168.220623},{"c":168.425,"h":168.53,"l":166.95,"n":290,"o":167.21,"t":"2026-10-05T13:45:00Z","v":10311,"vw":168.11445},{"c":167.99,"h":168.695,"l":167.99,"n":750,"o":168.62,"t":"2026-10-05T14:00:00Z","v":28121,"vw":168.38573},{"c":168.47,"h":168.7966,"l":168.345,"n":347,"o":168.36,"t":"2026-10-05T14:15:00Z","v":7857,"vw":168.599291},{"c":168.33,"h":168.555,"l":167.815,"n":388,"o":168.38,"t":"2026-10-05T14:30:00Z","v":9410,"vw":168.133106},{"c":168.08,"h":168.38,"l":168,"n":641,"o":168.14,"t":"2026-10-05T14:45:00Z","v":29263,"vw":168.181919},{"c":167.785,"h":167.96,"l":167.68,"n":332,"o":167.96,"t":"2026-10-05T15:00:00Z","v":7548,"vw":167.80786},{"c":168.53,"h":168.53,"l":167.78,"n":415,"o":167.785,"t":"2026-10-05T15:15:00Z","v":20700,"vw":167.952651},{"c":168.97,"h":168.97,"l":168.42,"n":270,"o":168.42,"t":"2026-10-05T15:30:00Z","v":7160,"vw":168.602534},{"c":169.005,"h":169.1412,"l":168.75,"n":429,"o":168.98,"t":"2026-10-05T15:45:00Z","v":18041,"vw":169.011207},{"c":169.38,"h":169.38,"l":168.88,"n":456,"o":168.91,"t":"2026-10-05T16:00:00Z","v":18897,"vw":169.065348},{"c":169.52,"h":169.62,"l":169.17,"n":383,"o":169.39,"t":"2026-10-05T16:15:00Z","v":9065,"vw":169.436263},{"c":169.725,"h":169.98,"l":169.62,"n":453,"o":169.62,"t":"2026-10-05T16:30:00Z","v":8595,"vw":169.797547},{"c":169.74,"h":169.925,"l":169.6801,"n":337,"o":169.85,"t":"2026-10-05T16:45:00Z","v":6746,"vw":169.848078},{"c":169.88,"h":169.98,"l":169.825,"n":296,"o":169.825,"t":"2026-10-05T17:00:00Z","v":6227,"vw":169.92478},{"c":169.77,"h":170.05,"l":169.6,"n":566,"o":170.05,"t":"2026-10-05T17:15:00Z","v":22319,"vw":169.768848},{"c":169.605,"h":169.725,"l":169.49,"n":660,"o":169.725,"t":"2026-10-05T17:30:00Z","v":16644,"vw":169.646391},{"c":169.965,"h":169.965,"l":169.5925,"n":692,"o":169.5925,"t":"2026-10-05T17:45:00Z","v":14187,"vw":169.760753},{"c":170.18,"h":170.27,"l":169.9625,"n":564,"o":169.9625,"t":"2026-10-05T18:00:00Z","v":13777,"vw":170.071681},{"c":170.225,"h":170.27,"l":170.1,"n":697,"o":170.16,"t":"2026-10-05T18:15:00Z","v":18847,"vw":170.183208},{"c":170.145,"h":170.26,"l":170.03,"n":726,"o":170.24,"t":"2026-10-05T18:30:00Z","v":20681,"vw":170.158572},{"c":170.51,"h":170.52,"l":170,"n":1004,"o":170.145,"t":"2026-10-05T18:45:00Z","v":24317,"vw":170.179799},{"c":170.91,"h":170.96,"l":170.47,"n":650,"o":170.575,"t":"2026-10-05T19:00:00Z","v":15343,"vw":170.611775},{"c":170.875,"h":171.08,"l":170.7801,"n":761,"o":170.7801,"t":"2026-10-05T19:15:00Z","v":17678,"vw":170.966986},{"c":170.17,"h":170.875,"l":170.08,"n":1042,"o":170.875,"t":"2026-10-05T19:30:00Z","v":35437,"vw":170.308994},{"c":170,"h":170.48,"l":169.91,"n":3440,"o":170.11,"t":"2026-10-05T19:45:00Z","v":168314,"vw":170.099073},{"c":170,"h":170,"l":169.932,"n":78,"o":169.94,"t":"2026-10-05T20:00:00Z","v":256913,"vw":169.999947},{"c":170,"h":170,"l":170,"n":36,"o":170,"t":"2026-10-06T08:45:00Z","v":1796,"vw":170},{"c":170.45,"h":170.45,"l":170.45,"n":1,"o":170.45,"t":"2026-10-06T11:00:00Z","v":100,"vw":170.45},{"c":170.45,"h":170.45,"l":170.45,"n":1,"o":170.45,"t":"2026-10-06T11:15:00Z","v":100,"vw":170.45},{"c":170.67,"h":171.355,"l":170.36,"n":177,"o":170.36,"t":"2026-10-06T13:30:00Z","v":24380,"vw":170.543883},{"c":170.525,"h":170.6975,"l":169.98,"n":314,"o":170.68,"t":"2026-10-06T13:45:00Z","v":14236,"vw":170.266942},{"c":170.675,"h":170.82,"l":169.75,"n":689,"o":170.46,"t":"2026-10-06T14:00:00Z","v":18357,"vw":170.266949},{"c":170.47,"h":170.68,"l":169.915,"n":543,"o":170.585,"t":"2026-10-06T14:15:00Z","v":14749,"vw":170.451478},{"c":170.995,"h":171.35,"l":170.6,"n":464,"o":170.6,"t":"2026-10-06T14:30:00Z","v":11894,"vw":171.051746},{"c":171.44,"h":171.44,"l":170.69,"n":375,"o":170.82,"t":"2026-10-06T14:45:00Z","v":14398,"vw":170.86994},{"c":171.25,"h":171.6,"l":171.24,"n":484,"o":171.44,"t":"2026-10-06T15:00:00Z","v":12797,"vw":171.377499},{"c":171.7842,"h":171.98,"l":171.22,"n":606,"o":171.48,"t":"2026-10-06T15:15:00Z","v":17750,"vw":171.735184},{"c":171.61,"h":171.82,"l":171.305,"n":551,"o":171.75,"t":"2026-10-06T15:30:00Z","v":14096,"vw":171.554816},{"c":171.665,"h":171.72,"l":171.45,"n":392,"o":171.595,"t":"2026-10-06T15:45:00Z","v":8575,"vw":171.569611},{"c":171.51,"h":171.8,"l":171.5,"n":463,"o":171.655,"t":"2026-10-06T16:00:00Z","v":12934,"vw":171.643766},{"c":171.18,"h":171.42,"l":171.11,"n":229,"o":171.35,"t":"2026-10-06T16:15:00Z","v":4738,"vw":171.27916},{"c":171.235,"h":171.43,"l":171.11,"n":292,"o":171.2,"t":"2026-10-06T16:30:00Z","v":8849,"vw":171.259177},{"c":170.85,"h":171.21,"l":170.8,"n":402,"o":171.16,"t":"2026-10-06T16:45:00Z","v":9619,"vw":171.003092},{"c":170.07,"h":170.7,"l":170.07,"n":297,"o":170.7,"t":"2026-10-06T17:00:00Z","v":9446,"vw":170.351815},{"c":169.795,"h":170.31,"l":169.75,"n":354,"o":169.99,"t":"2026-10-06T17:15:00Z","v":7342,"vw":169.927453},{"c":169.91,"h":170.11,"l":169.65,"n":551,"o":169.66,"t":"2026-10-06T17:30:00Z","v":13376,"vw":169.898697},{"c":170.06,"h":170.26,"l":169.96,"n":294,"o":169.96,"t":"2026-10-06T17:45:00Z","v":13598,"vw":170.12892},{"c":169.745,"h":170.01,"l":169.71,"n":318,"o":169.98,"t":"2026-10-06T18:00:00Z","v":8089,"vw":169.850114},{"c":169.195,"h":169.65,"l":169.195,"n":511,"o":169.65,"t":"2026-10-06T18:15:00Z","v":11123,"vw":169.462742},{"c":169.32,"h":169.49,"l":169.05,"n":485,"o":169.195,"t":"2026-10-06T18:30:00Z","v":18051,"vw":169.202342},{"c":169.385,"h":169.65,"l":169.21,"n":565,"o":169.3,"t":"2026-10-06T18:45:00Z","v":15285,"vw":169.39382},{"c":168.555,"h":169.28,"l":168.425,"n":876,"o":169.28,"t":"2026-10-06T19:00:00Z","v":28352,"vw":168.83461},{"c":168.03,"h":168.7225,"l":168.02,"n":1162,"o":168.56,"t":"2026-10-06T19:15:00Z","v":29214,"vw":168.368789},{"c":167.345,"h":168.03,"l":167.18,"n":1695,"o":168.01,"t":"2026-10-06T19:30:00Z","v":51624,"vw":167.421231},{"c":168.45,"h":168.57,"l":167.34,"n":4403,"o":167.34,"t":"2026-10-06T19:45:00Z","v":140566,"vw":168.051345},{"c":168.45,"h":168.45,"l":168.45,"n":72,"o":168.45,"t":"2026-10-06T20:00:00Z","v":232994,"vw":168.45},{"c":168.4,"h":168.4,"l":168.4,"n":4,"o":168.4,"t":"2026-10-07T09:30:00Z","v":464,"vw":168.4},{"c":168.09,"h":168.415,"l":167.59,"n":215,"o":167.64,"t":"2026-10-07T13:30:00Z","v":12839,"vw":167.898057},{"c":167.935,"h":168.33,"l":167.675,"n":269,"o":168.08,"t":"2026-10-07T13:45:00Z","v":7768,"vw":168.001062},{"c":167.87,"h":168.205,"l":167.59,"n":447,"o":167.84,"t":"2026-10-07T14:00:00Z","v":12437,"vw":167.96659},{"c":168.23,"h":168.325,"l":167.96,"n":453,"o":167.96,"t":"2026-10-07T14:15:00Z","v":11296,"vw":168.152653},{"c":167.39,"h":168.455,"l":167.39,"n":283,"o":168.12,"t":"2026-10-07T14:30:00Z","v":6899,"vw":168.072857},{"c":167.68,"h":167.87,"l":167.245,"n":434,"o":167.735,"t":"2026-10-07T14:45:00Z","v":16663,"vw":167.590765},{"c":166.94,"h":167.67,"l":166.825,"n":296,"o":167.67,"t":"2026-10-07T15:00:00Z","v":7450,"vw":167.124152},{"c":167.01,"h":167.045,"l":166.38,"n":367,"o":166.91,"t":"2026-10-07T15:15:00Z","v":9913,"vw":166.668856},{"c":167.145,"h":167.145,"l":166.76,"n":398,"o":167.1,"t":"2026-10-07T15:30:00Z","v":13277,"vw":166.983851},{"c":167.24,"h":167.35,"l":166.76,"n":312,"o":167.125,"t":"2026-10-07T15:45:00Z","v":7508,"vw":167.073382},{"c":167.4801,"h":167.735,"l":167.435,"n":269,"o":167.485,"t":"2026-10-07T16:00:00Z","v":6458,"vw":167.560956},{"c":167.66,"h":167.715,"l":167.5,"n":291,"o":167.52,"t":"2026-10-07T16:15:00Z","v":6283,"vw":167.614304},{"c":167.47,"h":167.9,"l":167.255,"n":446,"o":167.7,"t":"2026-10-07T16:30:00Z","v":13219,"vw":167.55951},{"c":167.5075,"h":167.5625,"l":167.42,"n":160,"o":167.46,"t":"2026-10-07T16:45:00Z","v":3910,"vw":167.487976},{"c":167.775,"h":167.795,"l":167.44,"n":332,"o":167.5,"t":"2026-10-07T17:00:00Z","v":7816,"vw":167.653123},{"c":167.82,"h":167.98,"l":167.645,"n":453,"o":167.67,"t":"2026-10-07T17:15:00Z","v":13225,"vw":167.77644},{"c":167.855,"h":168.045,"l":167.545,"n":369,"o":167.925,"t":"2026-10-07T17:30:00Z","v":16317,"vw":167.722699},{"c":167.7748,"h":167.9681,"l":167.7748,"n":321,"o":167.875,"t":"2026-10-07T17:45:00Z","v":9365,"vw":167.877168},{"c":167.89,"h":167.9,"l":167.43,"n":481,"o":167.86,"t":"2026-10-07T18:00:00Z","v":23392,"vw":167.669992},{"c":167.95,"h":167.95,"l":167.69,"n":413,"o":167.795,"t":"2026-10-07T18:15:00Z","v":8514,"vw":167.782768},{"c":167.75,"h":167.98,"l":167.7,"n":332,"o":167.875,"t":"2026-10-07T18:30:00Z","v":8346,"vw":167.822603},{"c":167.99,"h":167.99,"l":167.71,"n":379,"o":167.75,"t":"2026-10-07T18:45:00Z","v":6452,"vw":167.813048},{"c":168.05,"h":168.17,"l":168.03,"n":439,"o":168.05,"t":"2026-10-07T19:00:00Z","v":11476,"vw":168.098803},{"c":168.04,"h":168.135,"l":167.915,"n":702,"o":167.97,"t":"2026-10-07T19:15:00Z","v":17549,"vw":168.024995},{"c":167.37,"h":168.04,"l":167.31,"n":964,"o":168.04,"t":"2026-10-07T19:30:00Z","v":26824,"vw":167.551897},{"c":167,"h":167.45,"l":166.77,"n":3025,"o":167.37,"t":"2026-10-07T19:45:00Z","v":89068,"vw":167.072989},{"c":166.97,"h":166.97,"l":166.97,"n":65,"o":166.97,"t":"2026-10-07T20:00:00Z","v":179176,"vw":166.97},{"c":165.57,"h":165.57,"l":165.57,"n":4,"o":165.57,"t":"2026-10-08T13:00:00Z","v":103,"vw":165.57},{"c":166.82,"h":166.82,"l":166.67,"n":28,"o":166.67,"t":"2026-10-08T13:15:00Z","v":437,"vw":166.725986},{"c":166.321,"h":166.64,"l":165.6748,"n":176,"o":166.585,"t":"2026-10-08T13:30:00Z","v":8426,"vw":166.232347},{"c":166.26,"h":166.26,"l":165.82,"n":304,"o":166.2,"t":"2026-10-08T13:45:00Z","v":8431,"vw":166.094432},{"c":166.36,"h":166.58,"l":166.16,"n":150,"o":166.58,"t":"2026-10-08T14:00:00Z","v":2716,"vw":166.336536},{"c":166.015,"h":166.44,"l":166.015,"n":360,"o":166.17,"t":"2026-10-08T14:15:00Z","v":10455,"vw":166.231715},{"c":165.265,"h":166.15,"l":165.01,"n":347,"o":166.035,"t":"2026-10-08T14:30:00Z","v":7300,"vw":165.638425},{"c":165.28,"h":165.64,"l":165.1601,"n":322,"o":165.27,"t":"2026-10-08T14:45:00Z","v":7370,"vw":165.446312},{"c":164.84,"h":165.63,"l":164.84,"n":457,"o":165.28,"t":"2026-10-08T15:00:00Z","v":10363,"vw":165.315354},{"c":164.505,"h":164.8,"l":164.1,"n":535,"o":164.8,"t":"2026-10-08T15:15:00Z","v":11017,"vw":164.471399},{"c":165.315,"h":165.49,"l":164.57,"n":498,"o":164.66,"t":"2026-10-08T15:30:00Z","v":12260,"vw":165.187459},{"c":165.39,"h":165.53,"l":165.015,"n":561,"o":165.44,"t":"2026-10-08T15:45:00Z","v":9825,"vw":165.261755},{"c":165.63,"h":165.645,"l":165.22,"n":374,"o":165.22,"t":"2026-10-08T16:00:00Z","v":6410,"vw":165.487345},{"c":165.62,"h":166.6125,"l":165.52,"n":554,"o":165.635,"t":"2026-10-08T16:15:00Z","v":16114,"vw":165.948322},{"c":166.215,"h":166.36,"l":165.575,"n":386,"o":165.85,"t":"2026-10-08T16:30:00Z","v":8504,"vw":165.90393},{"c":167.18,"h":167.53,"l":166.07,"n":478,"o":166.07,"t":"2026-10-08T16:45:00Z","v":10199,"vw":166.670509},{"c":166.265,"h":167.06,"l":166.26,"n":670,"o":167.06,"t":"2026-10-08T17:00:00Z","v":16982,"vw":166.657452},{"c":166.675,"h":166.89,"l":165.95,"n":617,"o":166.1,"t":"2026-10-08T17:15:00Z","v":16052,"vw":166.539637},{"c":167.34,"h":167.34,"l":166.8,"n":380,"o":167.05,"t":"2026-10-08T17:30:00Z","v":7613,"vw":167.081877},{"c":167.04,"h":167.4,"l":166.8,"n":609,"o":167.18,"t":"2026-10-08T17:45:00Z","v":16187,"vw":167.042985},{"c":167.385,"h":167.49,"l":166.99,"n":575,"o":167.07,"t":"2026-10-08T18:00:00Z","v":14348,"vw":167.177816},{"c":166.51,"h":167.385,"l":166.51,"n":524,"o":167.385,"t":"2026-10-08T18:15:00Z","v":15203,"vw":167.007358},{"c":166.765,"h":166.895,"l":166.33,"n":515,"o":166.59,"t":"2026-10-08T18:30:00Z","v":14725,"vw":166.667205},{"c":167.33,"h":167.33,"l":166.7,"n":577,"o":166.775,"t":"2026-10-08T18:45:00Z","v":16186,"vw":166.957809},{"c":167.975,"h":167.98,"l":167.26,"n":487,"o":167.26,"t":"2026-10-08T19:00:00Z","v":12038,"vw":167.585205},{"c":167.55,"h":168.05,"l":167.505,"n":614,"o":167.87,"t":"2026-10-08T19:15:00Z","v":16435,"vw":167.801487},{"c":167.715,"h":167.86,"l":167.565,"n":929,"o":167.565,"t":"2026-10-08T19:30:00Z","v":21909,"vw":167.729862},{"c":167.64,"h":167.94,"l":167.31,"n":3026,"o":167.66,"t":"2026-10-08T19:45:00Z","v":103056,"vw":167.588416},{"c":167.62,"h":167.74,"l":167.62,"n":80,"o":167.74,"t":"2026-10-08T20:00:00Z","v":183336,"vw":167.620215},{"c":167.62,"h":167.62,"l":167.62,"n":7,"o":167.62,"t":"2026-10-09T13:00:00Z","v":110,"vw":167.62},{"c":166.835,"h":168.055,"l":166.47,"n":138,"o":166.98,"t":"2026-10-09T13:30:00Z","v":5324,"vw":166.884885},{"c":166.8375,"h":167.08,"l":166.54,"n":146,"o":166.825,"t":"2026-10-09T13:45:00Z","v":3258,"vw":166.76865},{"c":166.87,"h":167.24,"l":166.65,"n":446,"o":166.89,"t":"2026-10-09T14:00:00Z","v":9177,"vw":166.945441},{"c":166.86,"h":167.235,"l":166.73,"n":285,"o":166.76,"t":"2026-10-09T14:15:00Z","v":8095,"vw":166.865885},{"c":166.74,"h":167.22,"l":166.72,"n":328,"o":166.8975,"t":"2026-10-09T14:30:00Z","v":4650,"vw":166.825346},{"c":166.24,"h":166.73,"l":166.19,"n":350,"o":166.73,"t":"2026-10-09T14:45:00Z","v":9414,"vw":166.453197},{"c":166.86,"h":166.86,"l":166.22,"n":401,"o":166.27,"t":"2026-10-09T15:00:00Z","v":8511,"vw":166.45678},{"c":166.715,"h":166.86,"l":166.63,"n":328,"o":166.86,"t":"2026-10-09T15:15:00Z","v":6293,"vw":166.726813},{"c":166.96,"h":167.2588,"l":166.71,"n":301,"o":166.86,"t":"2026-10-09T15:30:00Z","v":7718,"vw":166.965574},{"c":167.15,"h":167.15,"l":166.84,"n":361,"o":166.88,"t":"2026-10-09T15:45:00Z","v":9455,"vw":167.019787},{"c":166.94,"h":167.13,"l":166.88,"n":242,"o":167.125,"t":"2026-10-09T16:00:00Z","v":4402,"vw":167.023035},{"c":166.355,"h":167.18,"l":166.355,"n":403,"o":167.005,"t":"2026-10-09T16:15:00Z","v":7521,"vw":166.769419},{"c":166.83,"h":166.83,"l":166.37,"n":241,"o":166.37,"t":"2026-10-09T16:30:00Z","v":5937,"vw":166.62865},{"c":167.26,"h":167.365,"l":166.9,"n":518,"o":166.98,"t":"2026-10-09T16:45:00Z","v":12870,"vw":167.062972},{"c":167.2425,"h":167.2927,"l":167.1773,"n":196,"o":167.25,"t":"2026-10-09T17:00:00Z","v":3301,"vw":167.236886},{"c":167.175,"h":167.28,"l":166.97,"n":436,"o":167.19,"t":"2026-10-09T17:15:00Z","v":10851,"vw":167.130162},{"c":167.255,"h":167.29,"l":167.15,"n":397,"o":167.28,"t":"2026-10-09T17:30:00Z","v":9018,"vw":167.228903},{"c":167.325,"h":167.33,"l":167.22,"n":262,"o":167.255,"t":"2026-10-09T17:45:00Z","v":5049,"vw":167.254745},{"c":167.36,"h":167.41,"l":167.24,"n":399,"o":167.33,"t":"2026-10-09T18:00:00Z","v":11091,"vw":167.337757},{"c":167.2901,"h":167.38,"l":167.2901,"n":208,"o":167.365,"t":"2026-10-09T18:15:00Z","v":4491,"vw":167.343261},{"c":167.19,"h":167.29,"l":167.06,"n":450,"o":167.29,"t":"2026-10-09T18:30:00Z","v":11922,"vw":167.140913},{"c":167.825,"h":167.84,"l":167.1,"n":604,"o":167.21,"t":"2026-10-09T18:45:00Z","v":19966,"vw":167.44316},{"c":167.92,"h":168.11,"l":167.8,"n":696,"o":167.8,"t":"2026-10-09T19:00:00Z","v":25969,"vw":167.917522},{"c":168.25,"h":168.25,"l":167.86,"n":696,"o":167.87,"t":"2026-10-09T19:15:00Z","v":18810,"vw":167.960373},{"c":168.7375,"h":168.81,"l":168.23,"n":1050,"o":168.24,"t":"2026-10-09T19:30:00Z","v":21336,"vw":168.488225},{"c":167.82,"h":168.82,"l":167.73,"n":2469,"o":168.82,"t":"2026-10-09T19:45:00Z","v":72575,"vw":167.983115},{"c":167.82,"h":167.82,"l":167.82,"n":51,"o":167.82,"t":"2026-10-09T20:00:00Z","v":170703,"vw":167.82},{"c":167.225,"h":167.64,"l":166.64,"n":117,"o":166.86,"t":"2026-10-12T13:30:00Z","v":5076,"vw":166.946544},{"c":167.325,"h":167.5,"l":166.9965,"n":216,"o":167.225,"t":"2026-10-12T13:45:00Z","v":7035,"vw":167.294935},{"c":168.12,"h":168.22,"l":167.51,"n":218,"o":167.59,"t":"2026-10-12T14:00:00Z","v":10318,"vw":167.809425},{"c":168.46,"h":168.75,"l":168.07,"n":336,"o":168.2,"t":"2026-10-12T14:15:00Z","v":7730,"vw":168.249916},{"c":169.05,"h":169.1,"l":168.65,"n":235,"o":168.66,"t":"2026-10-12T14:30:00Z","v":5336,"vw":168.860346},{"c":168.8499,"h":169.06,"l":168.5,"n":275,"o":168.9568,"t":"2026-10-12T14:45:00Z","v":9229,"vw":168.742207},{"c":168.71,"h":168.83,"l":168.41,"n":244,"o":168.83,"t":"2026-10-12T15:00:00Z","v":5481,"vw":168.582752},{"c":168.4,"h":168.75,"l":168.4,"n":241,"o":168.74,"t":"2026-10-12T15:15:00Z","v":7098,"vw":168.58193},{"c":168.71,"h":168.77,"l":168.4,"n":259,"o":168.4,"t":"2026-10-12T15:30:00Z","v":4145,"vw":168.685408},{"c":168.44,"h":168.715,"l":168.37,"n":213,"o":168.715,"t":"2026-10-12T15:45:00Z","v":4897,"vw":168.547444},{"c":168.52,"h":168.54,"l":168.39,"n":89,"o":168.49,"t":"2026-10-12T16:00:00Z","v":2081,"vw":168.478717},{"c":168.37,"h":168.58,"l":168.37,"n":195,"o":168.45,"t":"2026-10-12T16:15:00Z","v":4603,"vw":168.450513},{"c":168.315,"h":168.35,"l":168.19,"n":172,"o":168.31,"t":"2026-10-12T16:30:00Z","v":5162,"vw":168.269109},{"c":168.52,"h":168.54,"l":168.105,"n":447,"o":168.34,"t":"2026-10-12T16:45:00Z","v":17392,"vw":168.264878},{"c":168.615,"h":168.69,"l":168.54,"n":109,"o":168.55,"t":"2026-10-12T17:00:00Z","v":2184,"vw":168.589097},{"c":168.39,"h":168.625,"l":168.25,"n":311,"o":168.625,"t":"2026-10-12T17:15:00Z","v":8691,"vw":168.486575},{"c":168.35,"h":168.48,"l":168.28,"n":155,"o":168.47,"t":"2026-10-12T17:30:00Z","v":3225,"vw":168.346579},{"c":168.37,"h":168.48,"l":168.274,"n":131,"o":168.274,"t":"2026-10-12T17:45:00Z","v":1981,"vw":168.376338},{"c":168.24,"h":168.47,"l":168.24,"n":192,"o":168.47,"t":"2026-10-12T18:00:00Z","v":5134,"vw":168.336071},{"c":168.11,"h":168.3,"l":168.11,"n":181,"o":168.17,"t":"2026-10-12T18:15:00Z","v":3264,"vw":168.203195},{"c":168,"h":168.22,"l":167.935,"n":319,"o":168.02,"t":"2026-10-12T18:30:00Z","v":6959,"vw":168.088865},{"c":167.54,"h":167.95,"l":167.45,"n":341,"o":167.91,"t":"2026-10-12T18:45:00Z","v":7094,"vw":167.678827},{"c":167.77,"h":167.81,"l":167.48,"n":445,"o":167.58,"t":"2026-10-12T19:00:00Z","v":8531,"vw":167.615087},{"c":167.58,"h":167.81,"l":167.58,"n":356,"o":167.73,"t":"2026-10-12T19:15:00Z","v":8483,"vw":167.675141},{"c":167.285,"h":167.61,"l":167.18,"n":515,"o":167.61,"t":"2026-10-12T19:30:00Z","v":10634,"vw":167.360091},{"c":167.66,"h":167.69,"l":167.2825,"n":2198,"o":167.285,"t":"2026-10-12T19:45:00Z","v":69409,"vw":167.466499},{"c":167.65,"h":167.65,"l":167.55,"n":83,"o":167.55,"t":"2026-10-12T20:00:00Z","v":104004,"vw":167.649897},{"c":167.81,"h":167.81,"l":167.81,"n":12,"o":167.81,"t":"2026-10-13T09:00:00Z","v":4007,"vw":167.81},{"c":169.51,"h":169.51,"l":169.51,"n":7,"o":169.51,"t":"2026-10-13T11:15:00Z","v":133,"vw":169.51},{"c":168.71,"h":168.71,"l":168.71,"n":12,"o":168.71,"t":"2026-10-13T13:00:00Z","v":133,"vw":168.71},{"c":169,"h":170.185,"l":168.5,"n":196,"o":169.1,"t":"2026-10-13T13:30:00Z","v":7246,"vw":169.169313},{"c":167.6,"h":168.87,"l":167.6,"n":152,"o":168.87,"t":"2026-10-13T13:45:00Z","v":3507,"vw":168.187222},{"c":167.72,"h":167.83,"l":167.4,"n":336,"o":167.47,"t":"2026-10-13T14:00:00Z","v":7669,"vw":167.593926},{"c":167.88,"h":168,"l":167.665,"n":277,"o":167.7,"t":"2026-10-13T14:15:00Z","v":8655,"vw":167.757338},{"c":168.13,"h":168.3,"l":167.83,"n":258,"o":167.855,"t":"2026-10-13T14:30:00Z","v":5247,"vw":168.020182},{"c":168.895,"h":168.97,"l":168.245,"n":243,"o":168.32,"t":"2026-10-13T14:45:00Z","v":4131,"vw":168.57847},{"c":168.605,"h":168.85,"l":168.5,"n":445,"o":168.8,"t":"2026-10-13T15:00:00Z","v":12178,"vw":168.631819},{"c":168.88,"h":168.99,"l":168.57,"n":312,"o":168.595,"t":"2026-10-13T15:15:00Z","v":5923,"vw":168.693521},{"c":168.74,"h":168.86,"l":168.59,"n":314,"o":168.86,"t":"2026-10-13T15:30:00Z","v":5233,"vw":168.695618},{"c":169.375,"h":169.375,"l":168.74,"n":327,"o":168.75,"t":"2026-10-13T15:45:00Z","v":7077,"vw":168.95764},{"c":169.35,"h":169.365,"l":169.15,"n":333,"o":169.35,"t":"2026-10-13T16:00:00Z","v":5030,"vw":169.298461},{"c":169.61,"h":169.83,"l":169.445,"n":379,"o":169.4749,"t":"2026-10-13T16:15:00Z","v":8486,"vw":169.583862},{"c":170.53,"h":170.53,"l":169.75,"n":318,"o":169.75,"t":"2026-10-13T16:30:00Z","v":6950,"vw":169.968816},{"c":170.27,"h":170.365,"l":170.15,"n":355,"o":170.365,"t":"2026-10-13T16:45:00Z","v":7785,"vw":170.296389},{"c":169.99,"h":170.36,"l":169.99,"n":440,"o":170.265,"t":"2026-10-13T17:00:00Z","v":10085,"vw":170.197395},{"c":170.07,"h":170.0792,"l":169.67,"n":317,"o":169.97,"t":"2026-10-13T17:15:00Z","v":10185,"vw":169.930905},{"c":170.1,"h":170.1,"l":169.9,"n":350,"o":170.075,"t":"2026-10-13T17:30:00Z","v":8163,"vw":170.02214},{"c":169.795,"h":170.11,"l":169.795,"n":278,"o":170.11,"t":"2026-10-13T17:45:00Z","v":6205,"vw":169.951124},{"c":169.99,"h":170.22,"l":169.815,"n":460,"o":169.82,"t":"2026-10-13T18:00:00Z","v":10122,"vw":170.022257},{"c":170.2449,"h":170.2449,"l":169.93,"n":385,"o":170.015,"t":"2026-10-13T18:15:00Z","v":10831,"vw":170.065228},{"c":170.745,"h":170.745,"l":170.35,"n":450,"o":170.35,"t":"2026-10-13T18:30:00Z","v":12076,"vw":170.522165},{"c":171.01,"h":171.02,"l":170.77,"n":534,"o":170.77,"t":"2026-10-13T18:45:00Z","v":13365,"vw":170.867717},{"c":171.155,"h":171.155,"l":170.95,"n":626,"o":171.03,"t":"2026-10-13T19:00:00Z","v":15794,"vw":171.050404},{"c":170.98,"h":171.34,"l":170.98,"n":973,"o":171.21,"t":"2026-10-13T19:15:00Z","v":23286,"vw":171.182225},{"c":170.84,"h":171.06,"l":170.62,"n":1165,"o":170.965,"t":"2026-10-13T19:30:00Z","v":35968,"vw":170.896104},{"c":170.77,"h":170.91,"l":170.41,"n":2658,"o":170.8,"t":"2026-10-13T19:45:00Z","v":101893,"vw":170.70623},{"c":170.72,"h":170.72,"l":170.72,"n":67,"o":170.72,"t":"2026-10-13T20:00:00Z","v":173678,"vw":170.72},{"c":170.52,"h":170.72,"l":170.52,"n":28,"o":170.72,"t":"2026-10-14T08:15:00Z","v":438,"vw":170.619256},{"c":171.7,"h":171.7,"l":170.7,"n":46,"o":170.9,"t":"2026-10-14T09:00:00Z","v":1685,"vw":171.152512},{"c":171.7,"h":171.7,"l":171.7,"n":2,"o":171.7,"t":"2026-10-14T09:15:00Z","v":200,"vw":171.7},{"c":171.8,"h":171.8,"l":171.8,"n":5,"o":171.8,"t":"2026-10-14T09:30:00Z","v":104,"vw":171.8},{"c":171.1,"h":171.1,"l":171,"n":18,"o":171,"t":"2026-10-14T11:00:00Z","v":535,"vw":171.058092},{"c":170.42,"h":170.71,"l":170,"n":238,"o":170.55,"t":"2026-10-14T13:30:00Z","v":12189,"vw":170.445457},{"c":170.65,"h":170.74,"l":169.93,"n":206,"o":170,"t":"2026-10-14T13:45:00Z","v":4547,"vw":170.175269},{"c":170.11,"h":170.94,"l":170.06,"n":465,"o":170.73,"t":"2026-10-14T14:00:00Z","v":11734,"vw":170.624673},{"c":170.605,"h":170.68,"l":170.08,"n":410,"o":170.21,"t":"2026-10-14T14:15:00Z","v":8616,"vw":170.372642},{"c":170.92,"h":171.02,"l":170.6875,"n":393,"o":170.6875,"t":"2026-10-14T14:30:00Z","v":11602,"vw":170.811299},{"c":169.99,"h":170.87,"l":169.98,"n":318,"o":170.81,"t":"2026-10-14T14:45:00Z","v":11336,"vw":170.390422},{"c":170.34,"h":170.67,"l":170.1,"n":399,"o":170.1,"t":"2026-10-14T15:00:00Z","v":8597,"vw":170.407088},{"c":171.02,"h":171.02,"l":170.34,"n":533,"o":170.5,"t":"2026-10-14T15:15:00Z","v":12057,"vw":170.643326},{"c":170.745,"h":171.01,"l":170.5301,"n":490,"o":170.86,"t":"2026-10-14T15:30:00Z","v":14837,"vw":170.770157},{"c":170.825,"h":171.12,"l":170.76,"n":616,"o":170.81,"t":"2026-10-14T15:45:00Z","v":17518,"vw":170.938717},{"c":171.02,"h":171.12,"l":170.74,"n":606,"o":170.9025,"t":"2026-10-14T16:00:00Z","v":14403,"vw":170.978778},{"c":171.23,"h":171.34,"l":170.86,"n":540,"o":170.97,"t":"2026-10-14T16:15:00Z","v":15438,"vw":171.009589},{"c":171.105,"h":171.41,"l":171.03,"n":405,"o":171.295,"t":"2026-10-14T16:30:00Z","v":10974,"vw":171.199115},{"c":171.67,"h":171.67,"l":171.115,"n":546,"o":171.115,"t":"2026-10-14T16:45:00Z","v":14896,"vw":171.301832},{"c":171.47,"h":171.77,"l":171.47,"n":584,"o":171.77,"t":"2026-10-14T17:00:00Z","v":16823,"vw":171.63697},{"c":171.31,"h":171.64,"l":171.16,"n":616,"o":171.59,"t":"2026-10-14T17:15:00Z","v":15920,"vw":171.43008},{"c":171.5,"h":171.57,"l":171.365,"n":495,"o":171.365,"t":"2026-10-14T17:30:00Z","v":12534,"vw":171.455194},{"c":171.135,"h":171.36,"l":171.1,"n":544,"o":171.34,"t":"2026-10-14T17:45:00Z","v":12718,"vw":171.228838},{"c":171.18,"h":171.18,"l":170.895,"n":547,"o":170.96,"t":"2026-10-14T18:00:00Z","v":14154,"vw":171.006251},{"c":171.61,"h":171.61,"l":171.27,"n":500,"o":171.27,"t":"2026-10-14T18:15:00Z","v":13300,"vw":171.427225},{"c":171.55,"h":171.64,"l":171.42,"n":616,"o":171.565,"t":"2026-10-14T18:30:00Z","v":18140,"vw":171.517783},{"c":171.59,"h":171.7,"l":171.42,"n":791,"o":171.52,"t":"2026-10-14T18:45:00Z","v":25937,"vw":171.606318},{"c":171.85,"h":171.98,"l":171.6,"n":848,"o":171.6,"t":"2026-10-14T19:00:00Z","v":23498,"vw":171.836488},{"c":171.63,"h":172.11,"l":171.37,"n":1242,"o":171.79,"t":"2026-10-14T19:15:00Z","v":39067,"vw":171.797489},{"c":171.42,"h":171.76,"l":171.305,"n":1486,"o":171.56,"t":"2026-10-14T19:30:00Z","v":46952,"vw":171.518686},{"c":171.9,"h":171.98,"l":171.24,"n":3889,"o":171.41,"t":"2026-10-14T19:45:00Z","v":131194,"vw":171.720363},{"c":171.84,"h":171.84,"l":171.84,"n":76,"o":171.84,"t":"2026-10-14T20:00:00Z","v":204898,"vw":171.84},{"c":172,"h":172,"l":172,"n":17,"o":172,"t":"2026-10-15T09:30:00Z","v":625,"vw":172},{"c":173.51,"h":173.51,"l":172.8,"n":15,"o":173.01,"t":"2026-10-15T11:15:00Z","v":617,"vw":173.085704},{"c":173.1,"h":173.1,"l":173.1,"n":9,"o":173.1,"t":"2026-10-15T11:30:00Z","v":214,"vw":173.1},{"c":173.5,"h":174.24,"l":173.5,"n":25,"o":174.24,"t":"2026-10-15T13:15:00Z","v":632,"vw":173.895},{"c":176.445,"h":177.09,"l":174.79,"n":224,"o":174.81,"t":"2026-10-15T13:30:00Z","v":9757,"vw":175.811123},{"c":176.6825,"h":176.91,"l":176.2,"n":292,"o":176.37,"t":"2026-10-15T13:45:00Z","v":7718,"vw":176.426881},{"c":176.62,"h":177.185,"l":176.3405,"n":464,"o":176.585,"t":"2026-10-15T14:00:00Z","v":24900,"vw":176.762166},{"c":176.53,"h":177.19,"l":176.53,"n":353,"o":176.745,"t":"2026-10-15T14:15:00Z","v":10355,"vw":176.837489},{"c":176.5,"h":177.21,"l":176.5,"n":375,"o":176.62,"t":"2026-10-15T14:30:00Z","v":11392,"vw":176.900982},{"c":176.77,"h":176.92,"l":176.2,"n":330,"o":176.345,"t":"2026-10-15T14:45:00Z","v":12665,"vw":176.640978},{"c":177.005,"h":177.13,"l":176.82,"n":380,"o":176.8947,"t":"2026-10-15T15:00:00Z","v":11277,"vw":176.962622},{"c":176.595,"h":177.075,"l":176.38,"n":650,"o":177.005,"t":"2026-10-15T15:15:00Z","v":22455,"vw":176.80482},{"c":176.52,"h":176.62,"l":175.95,"n":345,"o":176.595,"t":"2026-10-15T15:30:00Z","v":7777,"vw":176.301064},{"c":175.585,"h":176.52,"l":175.55,"n":238,"o":176.515,"t":"2026-10-15T15:45:00Z","v":4795,"vw":176.059318},{"c":175.38,"h":175.655,"l":175.355,"n":254,"o":175.655,"t":"2026-10-15T16:00:00Z","v":6073,"vw":175.452433},{"c":176.05,"h":176.05,"l":175.55,"n":312,"o":175.55,"t":"2026-10-15T16:15:00Z","v":5048,"vw":175.763422},{"c":175.59,"h":175.9775,"l":175.58,"n":291,"o":175.935,"t":"2026-10-15T16:30:00Z","v":9126,"vw":175.823172},{"c":175.62,"h":175.62,"l":175.19,"n":345,"o":175.6,"t":"2026-10-15T16:45:00Z","v":7051,"vw":175.391784},{"c":175.45,"h":175.64,"l":175.43,"n":315,"o":175.49,"t":"2026-10-15T17:00:00Z","v":8302,"vw":175.51505},{"c":175.71,"h":175.71,"l":175.42,"n":367,"o":175.43,"t":"2026-10-15T17:15:00Z","v":7760,"vw":175.510897},{"c":175.855,"h":175.87,"l":175.73,"n":144,"o":175.74,"t":"2026-10-15T17:30:00Z","v":2781,"vw":175.768636},{"c":176.335,"h":176.335,"l":175.91,"n":410,"o":175.94,"t":"2026-10-15T17:45:00Z","v":8760,"vw":176.040373},{"c":176.17,"h":176.315,"l":176.06,"n":275,"o":176.24,"t":"2026-10-15T18:00:00Z","v":6605,"vw":176.152422},{"c":175.74,"h":176.3,"l":175.66,"n":384,"o":176.185,"t":"2026-10-15T18:15:00Z","v":9533,"vw":176.061418},{"c":175.23,"h":175.84,"l":175.23,"n":407,"o":175.665,"t":"2026-10-15T18:30:00Z","v":12824,"vw":175.46477},{"c":175.47,"h":175.5346,"l":175.16,"n":395,"o":175.165,"t":"2026-10-15T18:45:00Z","v":7684,"vw":175.361697},{"c":175.85,"h":175.975,"l":175.485,"n":562,"o":175.485,"t":"2026-10-15T19:00:00Z","v":15524,"vw":175.788542},{"c":175.82,"h":175.98,"l":175.58,"n":617,"o":175.91,"t":"2026-10-15T19:15:00Z","v":13100,"vw":175.794143},{"c":175.74,"h":175.96,"l":175.4815,"n":946,"o":175.82,"t":"2026-10-15T19:30:00Z","v":27800,"vw":175.730112},{"c":175.95,"h":176.04,"l":175.49,"n":2542,"o":175.8,"t":"2026-10-15T19:45:00Z","v":80871,"vw":175.767582},{"c":175.88,"h":175.88,"l":175.88,"n":79,"o":175.88,"t":"2026-10-15T20:00:00Z","v":159686,"vw":175.88},{"c":175.7,"h":176.5,"l":175.7,"n":49,"o":175.88,"t":"2026-10-16T08:15:00Z","v":922,"vw":175.934343},{"c":175.85,"h":175.85,"l":175.85,"n":1,"o":175.85,"t":"2026-10-16T08:30:00Z","v":198,"vw":175.85},{"c":176.5,"h":176.5,"l":176.5,"n":5,"o":176.5,"t":"2026-10-16T09:00:00Z","v":106,"vw":176.5},{"c":177.17,"h":177.17,"l":176.9,"n":11,"o":176.9,"t":"2026-10-16T13:15:00Z","v":307,"vw":177.035},{"c":177.66,"h":178.01,"l":176.7,"n":195,"o":176.98,"t":"2026-10-16T13:30:00Z","v":26720,"vw":177.052578},{"c":177.88,"h":178.475,"l":177.855,"n":174,"o":177.855,"t":"2026-10-16T13:45:00Z","v":6505,"vw":178.17857},{"c":176.895,"h":177.91,"l":176.895,"n":156,"o":177.91,"t":"2026-10-16T14:00:00Z","v":3970,"vw":177.325473},{"c":176.83,"h":176.835,"l":176.2912,"n":353,"o":176.7,"t":"2026-10-16T14:15:00Z","v":10376,"vw":176.587893},{"c":175.955,"h":176.83,"l":175.8,"n":283,"o":176.83,"t":"2026-10-16T14:30:00Z","v":5068,"vw":176.290782},{"c":176.56,"h":176.56,"l":175.96,"n":277,"o":175.99,"t":"2026-10-16T14:45:00Z","v":10739,"vw":176.068519},{"c":177.075,"h":177.075,"l":176.44,"n":330,"o":176.68,"t":"2026-10-16T15:00:00Z","v":6290,"vw":176.68471},{"c":177.245,"h":177.43,"l":176.815,"n":430,"o":176.95,"t":"2026-10-16T15:15:00Z","v":14117,"vw":177.094384},{"c":176.64,"h":177.21,"l":176.64,"n":354,"o":177.07,"t":"2026-10-16T15:30:00Z","v":8326,"vw":176.994823},{"c":176.03,"h":176.6,"l":175.8301,"n":227,"o":176.59,"t":"2026-10-16T15:45:00Z","v":5272,"vw":176.238298},{"c":176.41,"h":176.56,"l":176.02,"n":352,"o":176.04,"t":"2026-10-16T16:00:00Z","v":5940,"vw":176.302431},{"c":175.9325,"h":176.51,"l":175.86,"n":280,"o":176.51,"t":"2026-10-16T16:15:00Z","v":8125,"vw":176.192903},{"c":175.81,"h":175.945,"l":175.55,"n":267,"o":175.945,"t":"2026-10-16T16:30:00Z","v":6246,"vw":175.688222},{"c":175.6338,"h":175.7525,"l":175.4,"n":117,"o":175.7525,"t":"2026-10-16T16:45:00Z","v":2324,"vw":175.632375},{"c":175.24,"h":175.64,"l":175.16,"n":354,"o":175.64,"t":"2026-10-16T17:00:00Z","v":6623,"vw":175.333313},{"c":175.245,"h":175.26,"l":174.78,"n":214,"o":175.195,"t":"2026-10-16T17:15:00Z","v":3244,"vw":175.03848},{"c":175.435,"h":175.44,"l":175.11,"n":328,"o":175.25,"t":"2026-10-16T17:30:00Z","v":12363,"vw":175.26506},{"c":175.26,"h":175.6,"l":175.26,"n":266,"o":175.445,"t":"2026-10-16T17:45:00Z","v":6713,"vw":175.460055},{"c":174.61,"h":175.1725,"l":174.61,"n":296,"o":175.1725,"t":"2026-10-16T18:00:00Z","v":8492,"vw":174.867272},{"c":174.83,"h":174.93,"l":174.555,"n":479,"o":174.89,"t":"2026-10-16T18:15:00Z","v":11966,"vw":174.724686},{"c":175.08,"h":175.12,"l":174.65,"n":535,"o":174.775,"t":"2026-10-16T18:30:00Z","v":15215,"vw":174.890781},{"c":175.19,"h":175.2575,"l":175.095,"n":518,"o":175.17,"t":"2026-10-16T18:45:00Z","v":12056,"vw":175.16238},{"c":175.18,"h":175.42,"l":175.015,"n":590,"o":175.21,"t":"2026-10-16T19:00:00Z","v":15663,"vw":175.210495},{"c":175.07,"h":175.54,"l":175.07,"n":699,"o":175.25,"t":"2026-10-16T19:15:00Z","v":14793,"vw":175.228219},{"c":175.6,"h":175.6,"l":175.19,"n":709,"o":175.19,"t":"2026-10-16T19:30:00Z","v":15158,"vw":175.430967},{"c":175.29,"h":175.58,"l":175.22,"n":2723,"o":175.565,"t":"2026-10-16T19:45:00Z","v":91851,"vw":175.367602},{"c":175.31,"h":175.35,"l":175.31,"n":72,"o":175.35,"t":"2026-10-16T20:00:00Z","v":167047,"vw":175.310081},{"c":175.5,"h":175.5,"l":175.5,"n":10,"o":175.5,"t":"2026-10-19T10:30:00Z","v":619,"vw":175.5},{"c":175.61,"h":175.61,"l":175,"n":46,"o":175,"t":"2026-10-19T11:15:00Z","v":1281,"vw":175.099117},{"c":175.3,"h":175.3,"l":175.3,"n":14,"o":175.3,"t":"2026-10-19T11:30:00Z","v":363,"vw":175.3},{"c":175.3,"h":175.3,"l":175.3,"n":16,"o":175.3,"t":"2026-10-19T11:45:00Z","v":213,"vw":175.3},{"c":175.01,"h":175.31,"l":174.5,"n":39,"o":175.31,"t":"2026-10-19T12:30:00Z","v":1184,"vw":174.905549},{"c":173.93,"h":175.24,"l":173.93,"n":194,"o":174.05,"t":"2026-10-19T13:30:00Z","v":6817,"vw":174.084463},{"c":174.19,"h":174.26,"l":173.822,"n":178,"o":173.965,"t":"2026-10-19T13:45:00Z","v":4677,"vw":174.051785},{"c":175.135,"h":175.21,"l":174.19,"n":248,"o":174.19,"t":"2026-10-19T14:00:00Z","v":3107,"vw":174.681866},{"c":175.49,"h":175.77,"l":175.0267,"n":344,"o":175.0267,"t":"2026-10-19T14:15:00Z","v":8621,"vw":175.299901},{"c":175.1,"h":175.445,"l":175.1,"n":188,"o":175.445,"t":"2026-10-19T14:30:00Z","v":3586,"vw":175.29055},{"c":174.72,"h":175.08,"l":174.7,"n":203,"o":175.065,"t":"2026-10-19T14:45:00Z","v":9762,"vw":174.958012},{"c":174.98,"h":175.105,"l":174.935,"n":174,"o":174.935,"t":"2026-10-19T15:00:00Z","v":3001,"vw":175.004773},{"c":175.37,"h":175.37,"l":174.995,"n":245,"o":174.995,"t":"2026-10-19T15:15:00Z","v":7306,"vw":175.176086},{"c":175.465,"h":175.57,"l":175.2508,"n":441,"o":175.32,"t":"2026-10-19T15:30:00Z","v":13179,"vw":175.40781},{"c":174.955,"h":175.475,"l":174.955,"n":272,"o":175.465,"t":"2026-10-19T15:45:00Z","v":4912,"vw":175.177286},{"c":175.175,"h":175.195,"l":174.81,"n":334,"o":175.15,"t":"2026-10-19T16:00:00Z","v":6243,"vw":174.97921},{"c":175.44,"h":175.44,"l":175.19,"n":274,"o":175.225,"t":"2026-10-19T16:15:00Z","v":4899,"vw":175.286423},{"c":175.36,"h":175.51,"l":175.29,"n":323,"o":175.425,"t":"2026-10-19T16:30:00Z","v":8411,"vw":175.394962},{"c":175.59,"h":175.59,"l":175.41,"n":142,"o":175.41,"t":"2026-10-19T16:45:00Z","v":1906,"vw":175.528333},{"c":175.77,"h":175.785,"l":175.57,"n":315,"o":175.6,"t":"2026-10-19T17:00:00Z","v":6693,"vw":175.653777},{"c":175.86,"h":175.96,"l":175.765,"n":420,"o":175.82,"t":"2026-10-19T17:15:00Z","v":10366,"vw":175.893137},{"c":176.2,"h":176.2,"l":175.86,"n":488,"o":175.86,"t":"2026-10-19T17:30:00Z","v":9182,"vw":175.94668},{"c":176.54,"h":176.54,"l":176.19,"n":307,"o":176.25,"t":"2026-10-19T17:45:00Z","v":4416,"vw":176.295189},{"c":176.47,"h":176.695,"l":176.45,"n":526,"o":176.56,"t":"2026-10-19T18:00:00Z","v":11207,"vw":176.537834},{"c":176.53,"h":176.56,"l":176.4,"n":408,"o":176.5,"t":"2026-10-19T18:15:00Z","v":9930,"vw":176.478375},{"c":176.46,"h":176.53,"l":176.44,"n":272,"o":176.5,"t":"2026-10-19T18:30:00Z","v":7568,"vw":176.472105},{"c":176.25,"h":176.52,"l":176.15,"n":344,"o":176.5,"t":"2026-10-19T18:45:00Z","v":6732,"vw":176.346911},{"c":176.13,"h":176.264,"l":176.02,"n":484,"o":176.26,"t":"2026-10-19T19:00:00Z","v":11745,"vw":176.164696},{"c":175.92,"h":176.13,"l":175.805,"n":864,"o":176.13,"t":"2026-10-19T19:15:00Z","v":22201,"vw":175.970683},{"c":175.77,"h":175.89,"l":175.615,"n":852,"o":175.89,"t":"2026-10-19T19:30:00Z","v":17336,"vw":175.809403},{"c":175.66,"h":176.175,"l":175.58,"n":2773,"o":175.79,"t":"2026-10-19T19:45:00Z","v":75571,"vw":175.899425},{"c":175.56,"h":175.66,"l":175.56,"n":66,"o":175.66,"t":"2026-10-19T20:00:00Z","v":138754,"vw":175.560187},{"c":175.56,"h":175.56,"l":175.56,"n":2,"o":175.56,"t":"2026-10-20T08:30:00Z","v":200,"vw":175.56},{"c":174.9,"h":174.9,"l":174.9,"n":2,"o":174.9,"t":"2026-10-20T10:30:00Z","v":156,"vw":174.9},{"c":175.35,"h":175.35,"l":175.35,"n":1,"o":175.35,"t":"2026-10-20T11:00:00Z","v":107,"vw":175.35},{"c":175.35,"h":175.75,"l":175.35,"n":23,"o":175.75,"t":"2026-10-20T12:15:00Z","v":403,"vw":175.483779},{"c":177.8,"h":177.99,"l":175.52,"n":276,"o":175.56,"t":"2026-10-20T13:30:00Z","v":14667,"vw":176.138944},{"c":178.35,"h":178.85,"l":178,"n":474,"o":178,"t":"2026-10-20T13:45:00Z","v":16215,"vw":178.395093},{"c":177.0499,"h":178.41,"l":176.725,"n":375,"o":178.41,"t":"2026-10-20T14:00:00Z","v":11354,"vw":177.469262},{"c":177.605,"h":177.605,"l":176.655,"n":248,"o":176.745,"t":"2026-10-20T14:15:00Z","v":4309,"vw":177.15912},{"c":177.77,"h":177.9775,"l":177.47,"n":368,"o":177.9775,"t":"2026-10-20T14:30:00Z","v":6988,"vw":177.680749},{"c":178.605,"h":178.71,"l":177.96,"n":419,"o":177.96,"t":"2026-10-20T14:45:00Z","v":8767,"vw":178.312831},{"c":178.4,"h":178.655,"l":178.25,"n":344,"o":178.655,"t":"2026-10-20T15:00:00Z","v":9806,"vw":178.386152},{"c":177.97,"h":178.3,"l":177.965,"n":300,"o":178.29,"t":"2026-10-20T15:15:00Z","v":8704,"vw":178.09548},{"c":178.4,"h":178.4,"l":177.66,"n":362,"o":177.92,"t":"2026-10-20T15:30:00Z","v":8445,"vw":178.065344},{"c":177.855,"h":178.39,"l":177.855,"n":335,"o":178.39,"t":"2026-10-20T15:45:00Z","v":7443,"vw":178.157216},{"c":177.55,"h":177.71,"l":177.43,"n":216,"o":177.69,"t":"2026-10-20T16:00:00Z","v":4277,"vw":177.619235},{"c":177.4,"h":177.56,"l":177.11,"n":311,"o":177.56,"t":"2026-10-20T16:15:00Z","v":8202,"vw":177.370254},{"c":177.44,"h":177.53,"l":177.295,"n":199,"o":177.5,"t":"2026-10-20T16:30:00Z","v":4187,"vw":177.374761},{"c":177.325,"h":177.61,"l":177.2757,"n":212,"o":177.46,"t":"2026-10-20T16:45:00Z","v":5436,"vw":177.454895},{"c":177.465,"h":177.525,"l":177.27,"n":259,"o":177.48,"t":"2026-10-20T17:00:00Z","v":5576,"vw":177.403027},{"c":177.43,"h":177.52,"l":177.34,"n":286,"o":177.35,"t":"2026-10-20T17:15:00Z","v":8683,"vw":177.44371},{"c":177.835,"h":177.88,"l":177.474,"n":325,"o":177.52,"t":"2026-10-20T17:30:00Z","v":6601,"vw":177.66855},{"c":178.075,"h":178.1625,"l":177.86,"n":361,"o":177.91,"t":"2026-10-20T17:45:00Z","v":7223,"vw":177.977693},{"c":178.125,"h":178.14,"l":177.895,"n":508,"o":178.01,"t":"2026-10-20T18:00:00Z","v":9475,"vw":177.995026},{"c":178.01,"h":178.4899,"l":178.01,"n":348,"o":178.24,"t":"2026-10-20T18:15:00Z","v":9775,"vw":178.244774},{"c":177.96,"h":178.29,"l":177.95,"n":377,"o":178.145,"t":"2026-10-20T18:30:00Z","v":7671,"vw":178.098345},{"c":178.135,"h":178.135,"l":177.93,"n":317,"o":178.02,"t":"2026-10-20T18:45:00Z","v":5669,"vw":178.026914},{"c":178.1325,"h":178.2,"l":178.015,"n":721,"o":178.14,"t":"2026-10-20T19:00:00Z","v":15370,"vw":178.109952},{"c":178.34,"h":178.45,"l":178.11,"n":1002,"o":178.13,"t":"2026-10-20T19:15:00Z","v":21061,"vw":178.285456},{"c":178.25,"h":178.395,"l":178.15,"n":1103,"o":178.38,"t":"2026-10-20T19:30:00Z","v":24463,"vw":178.286147},{"c":178.15,"h":178.4,"l":177.87,"n":2867,"o":178.245,"t":"2026-10-20T19:45:00Z","v":83711,"vw":178.174262},{"c":178.12,"h":178.18,"l":178.12,"n":72,"o":178.18,"t":"2026-10-20T20:00:00Z","v":142873,"vw":178.12049},{"c":179.09,"h":179.09,"l":178.12,"n":31,"o":178.12,"t":"2026-10-21T08:45:00Z","v":1446,"vw":178.3625},{"c":178.01,"h":178.51,"l":178.01,"n":45,"o":178.51,"t":"2026-10-21T09:00:00Z","v":945,"vw":178.349744},{"c":178,"h":178,"l":178,"n":17,"o":178,"t":"2026-10-21T10:15:00Z","v":138,"vw":178},{"c":177.9,"h":177.9,"l":177.9,"n":9,"o":177.9,"t":"2026-10-21T11:15:00Z","v":586,"vw":177.9},{"c":178,"h":178.8,"l":178,"n":41,"o":178.8,"t":"2026-10-21T11:30:00Z","v":2643,"vw":178.229371},{"c":178.3,"h":178.51,"l":177.6,"n":70,"o":178.11,"t":"2026-10-21T12:00:00Z","v":3246,"vw":178.063855},{"c":178.5,"h":178.5,"l":178.5,"n":14,"o":178.5,"t":"2026-10-21T12:15:00Z","v":215,"vw":178.5},{"c":178.17,"h":178.17,"l":178.17,"n":1,"o":178.17,"t":"2026-10-21T12:45:00Z","v":100,"vw":178.17},{"c":178.5,"h":178.5,"l":178.5,"n":16,"o":178.5,"t":"2026-10-21T13:00:00Z","v":507,"vw":178.5},{"c":177.62,"h":178.335,"l":177.62,"n":129,"o":178.17,"t":"2026-10-21T13:30:00Z","v":5390,"vw":177.985268},{"c":178.08,"h":178.14,"l":177.12,"n":214,"o":177.33,"t":"2026-10-21T13:45:00Z","v":7029,"vw":177.552903},{"c":178.095,"h":178.14,"l":177.66,"n":180,"o":177.85,"t":"2026-10-21T14:00:00Z","v":8546,"vw":177.925876},{"c":177.99,"h":178.07,"l":177.74,"n":150,"o":178.07,"t":"2026-10-21T14:15:00Z","v":5529,"vw":177.916174},{"c":177.93,"h":178,"l":177.75,"n":252,"o":177.77,"t":"2026-10-21T14:30:00Z","v":6823,"vw":177.914651},{"c":178.27,"h":178.31,"l":178,"n":330,"o":178,"t":"2026-10-21T14:45:00Z","v":9155,"vw":178.151889},{"c":177.75,"h":178.07,"l":177.75,"n":139,"o":178.07,"t":"2026-10-21T15:00:00Z","v":3174,"vw":177.907283},{"c":178.42,"h":178.42,"l":177.76,"n":227,"o":177.76,"t":"2026-10-21T15:15:00Z","v":4250,"vw":178.019283},{"c":178.46,"h":178.6,"l":177.9539,"n":459,"o":178.26,"t":"2026-10-21T15:30:00Z","v":13944,"vw":178.36034},{"c":178.52,"h":178.52,"l":178.37,"n":91,"o":178.37,"t":"2026-10-21T15:45:00Z","v":1886,"vw":178.390576},{"c":178.3,"h":178.59,"l":178.3,"n":154,"o":178.59,"t":"2026-10-21T16:00:00Z","v":4285,"vw":178.377559},{"c":178.38,"h":178.42,"l":178.235,"n":134,"o":178.235,"t":"2026-10-21T16:15:00Z","v":3099,"vw":178.363483},{"c":178.255,"h":178.77,"l":178.255,"n":427,"o":178.54,"t":"2026-10-21T16:30:00Z","v":9731,"vw":178.477353},{"c":178.14,"h":178.43,"l":178.06,"n":209,"o":178.26,"t":"2026-10-21T16:45:00Z","v":5077,"vw":178.227616},{"c":178.345,"h":178.345,"l":177.94,"n":157,"o":178.05,"t":"2026-10-21T17:00:00Z","v":4346,"vw":178.181699},{"c":178.5876,"h":178.59,"l":178.33,"n":181,"o":178.395,"t":"2026-10-21T17:15:00Z","v":4955,"vw":178.414972},{"c":178.69,"h":178.69,"l":178.45,"n":159,"o":178.55,"t":"2026-10-21T17:30:00Z","v":3987,"vw":178.578039},{"c":179.01,"h":179.2,"l":178.82,"n":408,"o":178.97,"t":"2026-10-21T17:45:00Z","v":13887,"vw":179.024059},{"c":179.03,"h":179.03,"l":178.66,"n":227,"o":178.98,"t":"2026-10-21T18:00:00Z","v":7059,"vw":178.823518},{"c":178.95,"h":179.025,"l":178.84,"n":241,"o":179.0225,"t":"2026-10-21T18:15:00Z","v":6847,"vw":178.941951},{"c":179.07,"h":179.08,"l":178.83,"n":347,"o":178.9325,"t":"2026-10-21T18:30:00Z","v":7828,"vw":178.957716},{"c":178.39,"h":179.08,"l":178.38,"n":475,"o":179.035,"t":"2026-10-21T18:45:00Z","v":12788,"vw":178.78782},{"c":177.94,"h":178.32,"l":177.79,"n":577,"o":178.32,"t":"2026-10-21T19:00:00Z","v":14218,"vw":177.945517},{"c":178.52,"h":178.6,"l":178.02,"n":553,"o":178.02,"t":"2026-10-21T19:15:00Z","v":12835,"vw":178.375619},{"c":178.78,"h":178.89,"l":178.41,"n":877,"o":178.61,"t":"2026-10-21T19:30:00Z","v":20912,"vw":178.71598},{"c":179.04,"h":179.08,"l":178.66,"n":2196,"o":178.76,"t":"2026-10-21T19:45:00Z","v":52963,"vw":178.863901},{"c":179.04,"h":179.04,"l":179.04,"n":64,"o":179.04,"t":"2026-10-21T20:00:00Z","v":115961,"vw":179.04},{"c":178,"h":178.5,"l":178,"n":34,"o":178.5,"t":"2026-10-22T08:15:00Z","v":1251,"vw":178.428571},{"c":178.38,"h":178.38,"l":178.38,"n":3,"o":178.38,"t":"2026-10-22T08:30:00Z","v":220,"vw":178.38},{"c":178.51,"h":178.51,"l":178.51,"n":5,"o":178.51,"t":"2026-10-22T11:00:00Z","v":154,"vw":178.51},{"c":178.5,"h":179.05,"l":178.5,"n":42,"o":179.05,"t":"2026-10-22T11:15:00Z","v":1271,"vw":178.732963},{"c":179.03,"h":180.03,"l":178.43,"n":183,"o":178.62,"t":"2026-10-22T13:30:00Z","v":15876,"vw":178.696117},{"c":180.61,"h":180.82,"l":179.22,"n":453,"o":179.295,"t":"2026-10-22T13:45:00Z","v":22274,"vw":179.796418},{"c":181.7006,"h":181.855,"l":180.48,"n":482,"o":180.48,"t":"2026-10-22T14:00:00Z","v":16407,"vw":181.131916},{"c":182.045,"h":182.16,"l":181.7,"n":474,"o":181.7738,"t":"2026-10-22T14:15:00Z","v":17150,"vw":182.002678},{"c":180.95,"h":182.22,"l":180.635,"n":508,"o":182.12,"t":"2026-10-22T14:30:00Z","v":14217,"vw":181.239741},{"c":181.7,"h":181.855,"l":181.11,"n":505,"o":181.14,"t":"2026-10-22T14:45:00Z","v":11715,"vw":181.343786},{"c":182.18,"h":182.18,"l":181.51,"n":499,"o":181.825,"t":"2026-10-22T15:00:00Z","v":14041,"vw":181.781266},{"c":182.93,"h":182.93,"l":182.16,"n":675,"o":182.16,"t":"2026-10-22T15:15:00Z","v":24172,"vw":182.595092},{"c":182.3,"h":183.1,"l":182.3,"n":502,"o":182.92,"t":"2026-10-22T15:30:00Z","v":19159,"vw":182.777653},{"c":181.82,"h":182.24,"l":181.59,"n":449,"o":182.24,"t":"2026-10-22T15:45:00Z","v":11069,"vw":181.995231},{"c":182,"h":182.11,"l":181.47,"n":545,"o":181.82,"t":"2026-10-22T16:00:00Z","v":16075,"vw":181.910922},{"c":182.39,"h":182.5,"l":181.995,"n":509,"o":181.995,"t":"2026-10-22T16:15:00Z","v":15808,"vw":182.278561},{"c":181.9375,"h":182.55,"l":181.925,"n":451,"o":182.312,"t":"2026-10-22T16:30:00Z","v":14826,"vw":182.259735},{"c":182.17,"h":182.49,"l":181.9298,"n":351,"o":182.14,"t":"2026-10-22T16:45:00Z","v":9093,"vw":182.255697},{"c":181.98,"h":182.38,"l":181.88,"n":405,"o":182.2925,"t":"2026-10-22T17:00:00Z","v":10209,"vw":182.120365},{"c":182.15,"h":182.15,"l":181.7,"n":524,"o":181.85,"t":"2026-10-22T17:15:00Z","v":16754,"vw":181.88195},{"c":182.55,"h":182.84,"l":181.93,"n":524,"o":182.15,"t":"2026-10-22T17:30:00Z","v":25533,"vw":182.456124},{"c":183.05,"h":183.3,"l":182.22,"n":908,"o":182.63,"t":"2026-10-22T17:45:00Z","v":33095,"vw":182.856005},{"c":183.3,"h":183.46,"l":182.73,"n":563,"o":183.12,"t":"2026-10-22T18:00:00Z","v":18425,"vw":183.111212},{"c":183.84,"h":183.93,"l":183.21,"n":647,"o":183.305,"t":"2026-10-22T18:15:00Z","v":21679,"vw":183.474469},{"c":184.3,"h":184.66,"l":183.77,"n":1654,"o":183.81,"t":"2026-10-22T18:30:00Z","v":77285,"vw":184.125182},{"c":183.92,"h":184.56,"l":183.92,"n":1145,"o":184.41,"t":"2026-10-22T18:45:00Z","v":63153,"vw":184.231109},{"c":184.105,"h":184.37,"l":183.99,"n":804,"o":184.01,"t":"2026-10-22T19:00:00Z","v":26197,"vw":184.160458},{"c":183.9,"h":184.29,"l":183.78,"n":985,"o":184.105,"t":"2026-10-22T19:15:00Z","v":31672,"vw":184.046327},{"c":184.2,"h":184.39,"l":183.78,"n":1449,"o":183.895,"t":"2026-10-22T19:30:00Z","v":68041,"vw":184.057887},{"c":184.63,"h":184.67,"l":183.67,"n":3610,"o":184.19,"t":"2026-10-22T19:45:00Z","v":152767,"vw":184.267656},{"c":184.66,"h":184.66,"l":184.6,"n":60,"o":184.63,"t":"2026-10-22T20:00:00Z","v":167455,"vw":184.659597}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":220.78180053436776,"iv":0.4616488754820213,"gamma":0.007340116554770213,"theta":-0.07490081751531785,"vega":0.0911401093192803,"rho":0.013095117806835425,"breakevenPct":20.14339896803193},{"delta":0.15,"premium":1.282721424967955,"strike":205.91626384713985,"iv":0.3378901533867225,"gamma":0.01357732562017347,"theta":-0.07223460135622425,"vega":0.12028801966397887,"rho":0.0197160137015511,"breakevenPct":12.205667319456191},{"delta":0.2,"premium":1.6656050955414017,"strike":199.3312101910828,"iv":0.29350955414012736,"gamma":0.01816815286624204,"theta":-0.07711910828025478,"vega":0.14453057324840765,"rho":0.02638015532043674,"breakevenPct":8.846970262441353},{"delta":0.25,"premium":2.3139217470427664,"strike":197.05641492265696,"iv":0.3037461328480437,"gamma":0.01976050955414013,"theta":-0.0904494085532302,"vega":0.16300191082802548,"rho":0.033064963816642014,"breakevenPct":7.96617387073526},{"delta":0.3,"premium":2.960759493670886,"strike":194.76630963972735,"iv":0.3123550146056475,"gamma":0.0213682570593963,"theta":-0.10289727361246348,"vega":0.18068617332035053,"rho":0.03974914690795634,"breakevenPct":7.076285678218486},{"delta":0.35,"premium":3.5936708860759494,"strike":192.33203505355405,"iv":0.30563641674780917,"gamma":0.02312093476144109,"theta":-0.10703554040895813,"vega":0.19095881207400195,"rho":0.04642744076988088,"breakevenPct":6.100783028067795},{"delta":0.4,"premium":4.234495192307693,"strike":189.9158653846154,"iv":0.2991394230769231,"gamma":0.024818509615384614,"theta":-0.11107235576923077,"vega":0.200909375,"rho":0.05310453662177701,"breakevenPct":5.139369964758512},{"delta":0.45,"premium":5.0558092948717945,"strike":187.91266025641025,"iv":0.2976971153846154,"gamma":0.025259214743589744,"theta":-0.11279511217948718,"vega":0.2035135416666667,"rho":0.059754306435405795,"breakevenPct":4.499333667974682},{"delta":0.5,"premium":5.877123397435897,"strike":185.90945512820514,"iv":0.29625480769230766,"gamma":0.02569991987179487,"theta":-0.11451786858974358,"vega":0.20611770833333334,"rho":0.06640407624903458,"breakevenPct":3.8592973711908525},{"delta":0.55,"premium":6.8222826086956525,"strike":183.94021739130434,"iv":0.29490054347826083,"gamma":0.02556086956521739,"theta":-0.11396467391304348,"vega":0.2041630434782609,"rho":0.07300018333878451,"breakevenPct":3.304722192136901},{"delta":0.6,"premium":7.870419254658384,"strike":181.99922360248448,"iv":0.2936194875776397,"gamma":0.02493975155279503,"theta":-0.11151902173913043,"vega":0.19841770186335406,"rho":0.07955166977534578,"breakevenPct":2.8212080889975386},{"delta":0.65,"premium":8.918555900621119,"strike":180.05822981366458,"iv":0.2923384316770186,"gamma":0.02431863354037267,"theta":-0.10907336956521739,"vega":0.1926723602484472,"rho":0.08610315621190708,"breakevenPct":2.337693985858175},{"delta":0.7,"premium":10.322255067567566,"strike":177.9518581081081,"iv":0.29094822635135137,"gamma":0.02262052364864865,"theta":-0.10232305743243245,"vega":0.1784087837837838,"rho":0.0924695550967926,"breakevenPct":1.9571716536746875},{"delta":0.75,"premium":11.736951013513513,"strike":175.8403716216216,"iv":0.28955464527027025,"gamma":0.02088910472972973,"theta":-0.0954396114864865,"vega":0.16388175675675676,"rho":0.09883022962440981,"breakevenPct":1.579834633994989},{"delta":0.8,"premium":13.235817717206134,"strike":173.71805792163542,"iv":0.2813083475298126,"gamma":0.01866166950596252,"theta":-0.0844186541737649,"vega":0.14310127768313455,"rho":0.10515609953058119,"breakevenPct":1.2422157688950373},{"delta":0.85,"premium":14.79033219761499,"strike":171.5885860306644,"iv":0.26853151618398635,"gamma":0.016106303236797275,"theta":-0.07066226575809201,"vega":0.11818645655877343,"rho":0.11145895907240798,"breakevenPct":0.9308557501783745},{"delta":0.9,"premium":18.037966101694924,"strike":167.84745762711864,"iv":0.2792769491525425,"gamma":0.012219661016949143,"theta":-0.059366779661016944,"vega":0.09103288135593215,"rho":0.11653420288296455,"breakevenPct":0.6636108138273372}],"put":[{"delta":0.1,"premium":1.3,"strike":156.26839141115545,"iv":0.49977952215550137,"gamma":0.0068012473898349714,"theta":-0.07620893601982899,"vega":0.09111158412765026,"rho":-0.016337639503542955,"breakevenPct":16.079068877312125},{"delta":0.15,"premium":1.6462262898618985,"strike":166.52964899934238,"iv":0.3830773956497911,"gamma":0.011582298367911954,"theta":-0.07611750595318904,"vega":0.12000207530844656,"rho":-0.02432621806366705,"breakevenPct":10.7097245156068},{"delta":0.2,"premium":2.372096519083115,"strike":169.98617390039578,"iv":0.38718357528147324,"gamma":0.013890766128955824,"theta":-0.0930323406611681,"vega":0.14569721942353964,"rho":-0.03226947587869272,"breakevenPct":9.230977265616445},{"delta":0.25,"premium":2.8577140549273023,"strike":174.02261712439417,"iv":0.351237802907916,"gamma":0.017439903069466883,"theta":-0.09430678513731826,"vega":0.16486720516962844,"rho":-0.04027932710419926,"breakevenPct":7.308078051842906},{"delta":0.3,"premium":3.3824145534729877,"strike":177.08930540242557,"iv":0.32628699007717754,"gamma":0.0204728776185226,"theta":-0.09426571113561191,"vega":0.17944509371554576,"rho":-0.048290038092701035,"breakevenPct":5.931500677486948},{"delta":0.35,"premium":3.9199007717750827,"strike":179.84564498346197,"iv":0.3048977949283352,"gamma":0.02333947078280044,"theta":-0.09382469680264609,"vega":0.19256527012127894,"rho":-0.05630093818587073,"breakevenPct":4.729912156565097},{"delta":0.4,"premium":5.043658536585367,"strike":181.91869918699186,"iv":0.3150970731707317,"gamma":0.023269756097560976,"theta":-0.09963284552845528,"vega":0.19867235772357725,"rho":-0.06452613342612228,"breakevenPct":4.215834154442484},{"delta":0.45,"premium":6.20219512195122,"strike":183.9512195121951,"iv":0.327170243902439,"gamma":0.023025853658536585,"theta":-0.10581170731707316,"vega":0.20436341463414634,"rho":-0.07276404109035323,"breakevenPct":3.7425406746215213},{"delta":0.5,"premium":7.398586572438163,"strike":186.0689045936396,"iv":0.33299381625441693,"gamma":0.022814487632508835,"theta":-0.10771731448763251,"vega":0.20627385159010603,"rho":-0.08103223282807363,"breakevenPct":3.243627195277045},{"delta":0.55,"premium":8.635335689045938,"strike":188.2773851590106,"iv":0.33215459363957595,"gamma":0.022637809187279152,"theta":-0.10506713780918728,"vega":0.20415371024734982,"rho":-0.08933271089207619,"breakevenPct":2.7173998321430366},{"delta":0.6,"premium":9.964878048780488,"strike":190.53658536585365,"iv":0.33168243902439026,"gamma":0.02226390243902439,"theta":-0.10162634146341464,"vega":0.20043951219512196,"rho":-0.09768877980418186,"breakevenPct":2.2139568303513597},{"delta":0.65,"premium":11.623414634146343,"strike":192.97560975609755,"iv":0.3325117073170732,"gamma":0.02119073170731707,"theta":-0.09538243902439024,"vega":0.19107365853658537,"rho":-0.10624194354138056,"breakevenPct":1.791294746046125},{"delta":0.7,"premium":13.488573407202212,"strike":195.58864265927977,"iv":0.33566052631578946,"gamma":0.019876177285318562,"theta":-0.08911689750692521,"vega":0.18060401662049863,"rho":-0.11494113440914691,"breakevenPct":1.386294134042259},{"delta":0.75,"premium":16.362534626038777,"strike":199.0512465373961,"iv":0.35013421052631577,"gamma":0.017383102493074794,"theta":-0.08274570637119115,"vega":0.16474529085872575,"rho":-0.1243532812673319,"breakevenPct":1.0675230632744834},{"delta":0.8,"premium":20.230424300867888,"strike":203.50048216007715,"iv":0.3635513018322083,"gamma":0.014634715525554481,"theta":-0.0713036644165863,"vega":0.1433176470588235,"rho":-0.1345193748037892,"breakevenPct":0.7527034229344408},{"delta":0.85,"premium":24.473432979749276,"strike":208.32208293153326,"iv":0.3765696239151398,"gamma":0.01178997107039537,"theta":-0.05794783027965284,"vega":0.11978823529411764,"rho":-0.14497001570918117,"breakevenPct":0.43937509380266193},{"delta":0.9,"premium":33.2451048951049,"strike":217.5990675990676,"iv":0.42175501165501167,"gamma":0.008064335664335662,"theta":-0.04418111888111888,"vega":0.09085454545454544,"rho":-0.1589303713316112,"breakevenPct":0.1657301505671495}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":220.78180053436776,"iv":0.4616488754820213,"gamma":0.007340116554770213,"theta":-0.07490081751531785,"vega":0.0911401093192803,"rho":0.013095117806835425,"breakevenPct":20.14339896803193},{"delta":0.15,"premium":1.282721424967955,"strike":205.91626384713985,"iv":0.3378901533867225,"gamma":0.01357732562017347,"theta":-0.07223460135622425,"vega":0.12028801966397887,"rho":0.0197160137015511,"breakevenPct":12.205667319456191},{"delta":0.2,"premium":1.6656050955414017,"strike":199.3312101910828,"iv":0.29350955414012736,"gamma":0.01816815286624204,"theta":-0.07711910828025478,"vega":0.14453057324840765,"rho":0.02638015532043674,"breakevenPct":8.846970262441353},{"delta":0.25,"premium":2.3139217470427664,"strike":197.05641492265696,"iv":0.3037461328480437,"gamma":0.01976050955414013,"theta":-0.0904494085532302,"vega":0.16300191082802548,"rho":0.033064963816642014,"breakevenPct":7.96617387073526},{"delta":0.3,"premium":2.960759493670886,"strike":194.76630963972735,"iv":0.3123550146056475,"gamma":0.0213682570593963,"theta":-0.10289727361246348,"vega":0.18068617332035053,"rho":0.03974914690795634,"breakevenPct":7.076285678218486},{"delta":0.35,"premium":3.5936708860759494,"strike":192.33203505355405,"iv":0.30563641674780917,"gamma":0.02312093476144109,"theta":-0.10703554040895813,"vega":0.19095881207400195,"rho":0.04642744076988088,"breakevenPct":6.100783028067795},{"delta":0.4,"premium":4.234495192307693,"strike":189.9158653846154,"iv":0.2991394230769231,"gamma":0.024818509615384614,"theta":-0.11107235576923077,"vega":0.200909375,"rho":0.05310453662177701,"breakevenPct":5.139369964758512},{"delta":0.45,"premium":5.0558092948717945,"strike":187.91266025641025,"iv":0.2976971153846154,"gamma":0.025259214743589744,"theta":-0.11279511217948718,"vega":0.2035135416666667,"rho":0.059754306435405795,"breakevenPct":4.499333667974682},{"delta":0.5,"premium":5.877123397435897,"strike":185.90945512820514,"iv":0.29625480769230766,"gamma":0.02569991987179487,"theta":-0.11451786858974358,"vega":0.20611770833333334,"rho":0.06640407624903458,"breakevenPct":3.8592973711908525},{"delta":0.55,"premium":6.8222826086956525,"strike":183.94021739130434,"iv":0.29490054347826083,"gamma":0.02556086956521739,"theta":-0.11396467391304348,"vega":0.2041630434782609,"rho":0.07300018333878451,"breakevenPct":3.304722192136901},{"delta":0.6,"premium":7.870419254658384,"strike":181.99922360248448,"iv":0.2936194875776397,"gamma":0.02493975155279503,"theta":-0.11151902173913043,"vega":0.19841770186335406,"rho":0.07955166977534578,"breakevenPct":2.8212080889975386},{"delta":0.65,"premium":8.918555900621119,"strike":180.05822981366458,"iv":0.2923384316770186,"gamma":0.02431863354037267,"theta":-0.10907336956521739,"vega":0.1926723602484472,"rho":0.08610315621190708,"breakevenPct":2.337693985858175},{"delta":0.7,"premium":10.322255067567566,"strike":177.9518581081081,"iv":0.29094822635135137,"gamma":0.02262052364864865,"theta":-0.10232305743243245,"vega":0.1784087837837838,"rho":0.0924695550967926,"breakevenPct":1.9571716536746875},{"delta":0.75,"premium":11.736951013513513,"strike":175.8403716216216,"iv":0.28955464527027025,"gamma":0.02088910472972973,"theta":-0.0954396114864865,"vega":0.16388175675675676,"rho":0.09883022962440981,"breakevenPct":1.579834633994989},{"delta":0.8,"premium":13.235817717206134,"strike":173.71805792163542,"iv":0.2813083475298126,"gamma":0.01866166950596252,"theta":-0.0844186541737649,"vega":0.14310127768313455,"rho":0.10515609953058119,"breakevenPct":1.2422157688950373},{"delta":0.85,"premium":14.79033219761499,"strike":171.5885860306644,"iv":0.26853151618398635,"gamma":0.016106303236797275,"theta":-0.07066226575809201,"vega":0.11818645655877343,"rho":0.11145895907240798,"breakevenPct":0.9308557501783745},{"delta":0.9,"premium":18.037966101694924,"strike":167.84745762711864,"iv":0.2792769491525425,"gamma":0.012219661016949143,"theta":-0.059366779661016944,"vega":0.09103288135593215,"rho":0.11653420288296455,"breakevenPct":0.6636108138273372}],"put":[{"delta":0.1,"premium":1.3,"strike":156.26839141115545,"iv":0.49977952215550137,"gamma":0.0068012473898349714,"theta":-0.07620893601982899,"vega":0.09111158412765026,"rho":-0.016337639503542955,"breakevenPct":16.079068877312125},{"delta":0.15,"premium":1.6462262898618985,"strike":166.52964899934238,"iv":0.3830773956497911,"gamma":0.011582298367911954,"theta":-0.07611750595318904,"vega":0.12000207530844656,"rho":-0.02432621806366705,"breakevenPct":10.7097245156068},{"delta":0.2,"premium":2.372096519083115,"strike":169.98617390039578,"iv":0.38718357528147324,"gamma":0.013890766128955824,"theta":-0.0930323406611681,"vega":0.14569721942353964,"rho":-0.03226947587869272,"breakevenPct":9.230977265616445},{"delta":0.25,"premium":2.8577140549273023,"strike":174.02261712439417,"iv":0.351237802907916,"gamma":0.017439903069466883,"theta":-0.09430678513731826,"vega":0.16486720516962844,"rho":-0.04027932710419926,"breakevenPct":7.308078051842906},{"delta":0.3,"premium":3.3824145534729877,"strike":177.08930540242557,"iv":0.32628699007717754,"gamma":0.0204728776185226,"theta":-0.09426571113561191,"vega":0.17944509371554576,"rho":-0.048290038092701035,"breakevenPct":5.931500677486948},{"delta":0.35,"premium":3.9199007717750827,"strike":179.84564498346197,"iv":0.3048977949283352,"gamma":0.02333947078280044,"theta":-0.09382469680264609,"vega":0.19256527012127894,"rho":-0.05630093818587073,"breakevenPct":4.729912156565097},{"delta":0.4,"premium":5.043658536585367,"strike":181.91869918699186,"iv":0.3150970731707317,"gamma":0.023269756097560976,"theta":-0.09963284552845528,"vega":0.19867235772357725,"rho":-0.06452613342612228,"breakevenPct":4.215834154442484},{"delta":0.45,"premium":6.20219512195122,"strike":183.9512195121951,"iv":0.327170243902439,"gamma":0.023025853658536585,"theta":-0.10581170731707316,"vega":0.20436341463414634,"rho":-0.07276404109035323,"breakevenPct":3.7425406746215213},{"delta":0.5,"premium":7.398586572438163,"strike":186.0689045936396,"iv":0.33299381625441693,"gamma":0.022814487632508835,"theta":-0.10771731448763251,"vega":0.20627385159010603,"rho":-0.08103223282807363,"breakevenPct":3.243627195277045},{"delta":0.55,"premium":8.635335689045938,"strike":188.2773851590106,"iv":0.33215459363957595,"gamma":0.022637809187279152,"theta":-0.10506713780918728,"vega":0.20415371024734982,"rho":-0.08933271089207619,"breakevenPct":2.7173998321430366},{"delta":0.6,"premium":9.964878048780488,"strike":190.53658536585365,"iv":0.33168243902439026,"gamma":0.02226390243902439,"theta":-0.10162634146341464,"vega":0.20043951219512196,"rho":-0.09768877980418186,"breakevenPct":2.2139568303513597},{"delta":0.65,"premium":11.623414634146343,"strike":192.97560975609755,"iv":0.3325117073170732,"gamma":0.02119073170731707,"theta":-0.09538243902439024,"vega":0.19107365853658537,"rho":-0.10624194354138056,"breakevenPct":1.791294746046125},{"delta":0.7,"premium":13.488573407202212,"strike":195.58864265927977,"iv":0.33566052631578946,"gamma":0.019876177285318562,"theta":-0.08911689750692521,"vega":0.18060401662049863,"rho":-0.11494113440914691,"breakevenPct":1.386294134042259},{"delta":0.75,"premium":16.362534626038777,"strike":199.0512465373961,"iv":0.35013421052631577,"gamma":0.017383102493074794,"theta":-0.08274570637119115,"vega":0.16474529085872575,"rho":-0.1243532812673319,"breakevenPct":1.0675230632744834},{"delta":0.8,"premium":20.230424300867888,"strike":203.50048216007715,"iv":0.3635513018322083,"gamma":0.014634715525554481,"theta":-0.0713036644165863,"vega":0.1433176470588235,"rho":-0.1345193748037892,"breakevenPct":0.7527034229344408},{"delta":0.85,"premium":24.473432979749276,"strike":208.32208293153326,"iv":0.3765696239151398,"gamma":0.01178997107039537,"theta":-0.05794783027965284,"vega":0.11978823529411764,"rho":-0.14497001570918117,"breakevenPct":0.43937509380266193},{"delta":0.9,"premium":33.2451048951049,"strike":217.5990675990676,"iv":0.42175501165501167,"gamma":0.008064335664335662,"theta":-0.04418111888111888,"vega":0.09085454545454544,"rho":-0.1589303713316112,"breakevenPct":0.1657301505671495}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}