{"symbol":"AWI","url":"https://intraalpha.com/companies/AWI","capturedAt":"2026-10-22T23:01:07.740Z","state":"partial","quote":{"symbol":"AWI","last_price":171.39,"prev_close":168.74,"regular_close":171.39,"change":2.65,"change_pct":1.5705,"regular_change":2.65,"regular_change_pct":1.5705,"extended_change":0,"extended_change_pct":0,"bid":138.25,"ask":176,"bid_size":200,"ask_size":100,"volume":590891,"vwap":171.12893,"open":169.43,"high":173.39,"low":168.075,"close":171.39,"trade_count":13509,"last_trade_at":"2026-10-22T23:00:00.003836207Z","last_quote_at":"2026-10-22T20:26:27.661839774Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:05.410419741-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:54.244Z","bars":[{"c":165.37,"h":166.73,"l":164.92,"n":83,"o":165.07,"t":"2026-10-15T13:30:00Z","v":6231,"vw":165.295483},{"c":165.41,"h":166.38,"l":165.41,"n":61,"o":165.58,"t":"2026-10-15T13:35:00Z","v":2352,"vw":165.809091},{"c":165.94,"h":166.75,"l":165.41,"n":116,"o":165.41,"t":"2026-10-15T13:40:00Z","v":4349,"vw":166.322858},{"c":165.29,"h":165.64,"l":165.29,"n":43,"o":165.4275,"t":"2026-10-15T13:45:00Z","v":1274,"vw":165.48875},{"c":166.125,"h":166.125,"l":165.7,"n":28,"o":165.7,"t":"2026-10-15T13:50:00Z","v":453,"vw":165.983333},{"c":166.15,"h":166.32,"l":165.58,"n":329,"o":165.94,"t":"2026-10-15T13:55:00Z","v":17268,"vw":165.985612},{"c":166.72,"h":166.9,"l":166.72,"n":59,"o":166.73,"t":"2026-10-15T14:00:00Z","v":1868,"vw":166.834545},{"c":166.19,"h":166.49,"l":166.19,"n":52,"o":166.49,"t":"2026-10-15T14:05:00Z","v":1135,"vw":166.39},{"c":166.84,"h":167.1,"l":166.13,"n":67,"o":166.13,"t":"2026-10-15T14:10:00Z","v":1239,"vw":166.597816},{"c":166.88,"h":167.23,"l":166.88,"n":107,"o":167.11,"t":"2026-10-15T14:15:00Z","v":1766,"vw":167.0325},{"c":166.58,"h":167,"l":166.58,"n":37,"o":167,"t":"2026-10-15T14:20:00Z","v":537,"vw":166.733333},{"c":166.31,"h":166.85,"l":166.31,"n":154,"o":166.58,"t":"2026-10-15T14:25:00Z","v":3460,"vw":166.585588},{"c":166.15,"h":166.23,"l":165.83,"n":197,"o":166.225,"t":"2026-10-15T14:30:00Z","v":7704,"vw":166.141912},{"c":166.1,"h":166.1,"l":165.9,"n":52,"o":166.09,"t":"2026-10-15T14:35:00Z","v":1166,"vw":166.06875},{"c":166.775,"h":166.98,"l":166.105,"n":104,"o":166.105,"t":"2026-10-15T14:40:00Z","v":2731,"vw":166.392222},{"c":166.845,"h":166.845,"l":166.355,"n":221,"o":166.75,"t":"2026-10-15T14:45:00Z","v":7611,"vw":166.614618},{"c":166.83,"h":166.83,"l":166.64,"n":124,"o":166.71,"t":"2026-10-15T14:50:00Z","v":3329,"vw":166.704891},{"c":167.135,"h":167.16,"l":166.86,"n":261,"o":166.93,"t":"2026-10-15T14:55:00Z","v":8920,"vw":166.944578},{"c":167.25,"h":167.25,"l":167.22,"n":70,"o":167.22,"t":"2026-10-15T15:00:00Z","v":1020,"vw":167.228035},{"c":166.715,"h":167.06,"l":166.715,"n":89,"o":167.06,"t":"2026-10-15T15:05:00Z","v":1896,"vw":166.877962},{"c":166.84,"h":166.84,"l":166.585,"n":63,"o":166.6375,"t":"2026-10-15T15:10:00Z","v":2011,"vw":166.678504},{"c":166.915,"h":166.9925,"l":166.915,"n":38,"o":166.975,"t":"2026-10-15T15:15:00Z","v":959,"vw":166.969688},{"c":166.93,"h":166.94,"l":166.78,"n":153,"o":166.865,"t":"2026-10-15T15:20:00Z","v":2631,"vw":166.860646},{"c":166.99,"h":166.99,"l":166.99,"n":24,"o":166.99,"t":"2026-10-15T15:25:00Z","v":383,"vw":166.99},{"c":166.43567,"h":166.86,"l":166.3101,"n":113,"o":166.86,"t":"2026-10-15T15:30:00Z","v":3601,"vw":166.725058},{"c":166.23,"h":166.35,"l":166.23,"n":46,"o":166.31,"t":"2026-10-15T15:35:00Z","v":783,"vw":166.3},{"c":166.22,"h":166.39,"l":166.22,"n":91,"o":166.335,"t":"2026-10-15T15:40:00Z","v":815,"vw":166.30375},{"c":166.149376,"h":166.149376,"l":166.149376,"n":18,"o":166.149376,"t":"2026-10-15T15:45:00Z","v":290,"vw":166.149376},{"c":166.32,"h":166.39,"l":166.22,"n":58,"o":166.22,"t":"2026-10-15T15:50:00Z","v":2032,"vw":166.236875},{"c":166.135,"h":166.23,"l":166.1,"n":114,"o":166.23,"t":"2026-10-15T15:55:00Z","v":2557,"vw":166.175},{"c":166.02,"h":166.1475,"l":165.97,"n":85,"o":166.14,"t":"2026-10-15T16:00:00Z","v":1849,"vw":166.08275},{"c":165.895,"h":165.95,"l":165.8875,"n":51,"o":165.95,"t":"2026-10-15T16:05:00Z","v":1127,"vw":165.928929},{"c":165.825,"h":165.93,"l":165.825,"n":83,"o":165.875,"t":"2026-10-15T16:10:00Z","v":3007,"vw":165.890941},{"c":165.895,"h":165.95,"l":165.88,"n":90,"o":165.88,"t":"2026-10-15T16:15:00Z","v":3584,"vw":165.891923},{"c":165.895,"h":166.06,"l":165.895,"n":105,"o":165.895,"t":"2026-10-15T16:20:00Z","v":5224,"vw":165.923777},{"c":165.935,"h":165.935,"l":165.8,"n":73,"o":165.8,"t":"2026-10-15T16:25:00Z","v":1792,"vw":165.921321},{"c":165.95,"h":166.015,"l":165.82,"n":91,"o":165.82,"t":"2026-10-15T16:30:00Z","v":1051,"vw":165.932284},{"c":165.71,"h":165.91,"l":165.71,"n":170,"o":165.82,"t":"2026-10-15T16:35:00Z","v":5055,"vw":165.831669},{"c":165.56,"h":165.56,"l":165.56,"n":24,"o":165.56,"t":"2026-10-15T16:40:00Z","v":343,"vw":165.56},{"c":165.925,"h":166.06,"l":165.82,"n":162,"o":165.83,"t":"2026-10-15T16:45:00Z","v":4838,"vw":165.879627},{"c":166.29,"h":166.37,"l":165.83,"n":168,"o":165.89,"t":"2026-10-15T16:50:00Z","v":3207,"vw":166.081875},{"c":166.305,"h":166.4,"l":166.305,"n":76,"o":166.39,"t":"2026-10-15T16:55:00Z","v":875,"vw":166.351053},{"c":166.55,"h":166.55,"l":166.325,"n":101,"o":166.325,"t":"2026-10-15T17:00:00Z","v":2646,"vw":166.355149},{"c":166.5,"h":166.71,"l":166.5,"n":99,"o":166.6,"t":"2026-10-15T17:05:00Z","v":2814,"vw":166.625936},{"c":166.485,"h":166.6175,"l":166.47,"n":87,"o":166.6175,"t":"2026-10-15T17:10:00Z","v":1497,"vw":166.498628},{"c":166.61,"h":166.645,"l":166.52,"n":108,"o":166.52,"t":"2026-10-15T17:20:00Z","v":1758,"vw":166.600833},{"c":166.735,"h":166.74,"l":166.59,"n":115,"o":166.59,"t":"2026-10-15T17:25:00Z","v":2275,"vw":166.656429},{"c":167.17,"h":167.285,"l":166.94,"n":122,"o":166.94,"t":"2026-10-15T17:30:00Z","v":2229,"vw":167.144546},{"c":167.265,"h":167.275,"l":167.04,"n":82,"o":167.04,"t":"2026-10-15T17:35:00Z","v":1492,"vw":167.234},{"c":167.0975,"h":167.35,"l":167.0975,"n":142,"o":167.28,"t":"2026-10-15T17:40:00Z","v":2523,"vw":167.236563},{"c":167.14,"h":167.21,"l":167.13,"n":107,"o":167.15,"t":"2026-10-15T17:45:00Z","v":2750,"vw":167.162083},{"c":167.21,"h":167.21,"l":167.21,"n":18,"o":167.21,"t":"2026-10-15T17:50:00Z","v":332,"vw":167.21},{"c":166.95,"h":167.09,"l":166.92,"n":124,"o":167.09,"t":"2026-10-15T17:55:00Z","v":3210,"vw":166.986255},{"c":166.96,"h":167.13,"l":166.85,"n":134,"o":166.94,"t":"2026-10-15T18:00:00Z","v":2232,"vw":166.953846},{"c":166.86,"h":167.16,"l":166.86,"n":160,"o":166.955,"t":"2026-10-15T18:05:00Z","v":3709,"vw":166.995418},{"c":166.925,"h":167.04,"l":166.78,"n":87,"o":166.78,"t":"2026-10-15T18:10:00Z","v":2491,"vw":166.898334},{"c":166.96,"h":166.96,"l":166.925,"n":55,"o":166.925,"t":"2026-10-15T18:15:00Z","v":702,"vw":166.9425},{"c":166.7,"h":167.09,"l":166.69,"n":249,"o":167.04,"t":"2026-10-15T18:20:00Z","v":6272,"vw":166.855644},{"c":166.69,"h":166.7,"l":166.67,"n":64,"o":166.67,"t":"2026-10-15T18:25:00Z","v":1544,"vw":166.679583},{"c":166.69,"h":166.69,"l":166.61,"n":69,"o":166.61,"t":"2026-10-15T18:30:00Z","v":758,"vw":166.63},{"c":166.495,"h":166.635,"l":166.495,"n":118,"o":166.635,"t":"2026-10-15T18:35:00Z","v":2836,"vw":166.545714},{"c":166.45,"h":166.48,"l":166.44,"n":54,"o":166.46,"t":"2026-10-15T18:40:00Z","v":1077,"vw":166.457798},{"c":166.45,"h":166.45,"l":166.39,"n":106,"o":166.445,"t":"2026-10-15T18:45:00Z","v":2671,"vw":166.432046},{"c":166.48,"h":166.48,"l":166.39,"n":129,"o":166.395,"t":"2026-10-15T18:50:00Z","v":1537,"vw":166.431086},{"c":166.57,"h":166.665,"l":166.57,"n":101,"o":166.58,"t":"2026-10-15T18:55:00Z","v":2485,"vw":166.62375},{"c":166.92,"h":166.92,"l":166.56,"n":208,"o":166.56,"t":"2026-10-15T19:00:00Z","v":5413,"vw":166.834109},{"c":166.8525,"h":166.8675,"l":166.8525,"n":62,"o":166.855,"t":"2026-10-15T19:05:00Z","v":1444,"vw":166.856428},{"c":166.56,"h":166.96,"l":166.5225,"n":284,"o":166.96,"t":"2026-10-15T19:10:00Z","v":7316,"vw":166.784935},{"c":166.425,"h":166.65,"l":166.34,"n":202,"o":166.455,"t":"2026-10-15T19:15:00Z","v":3213,"vw":166.433524},{"c":166.44,"h":166.44,"l":166.41,"n":57,"o":166.41,"t":"2026-10-15T19:20:00Z","v":836,"vw":166.4325},{"c":165.99,"h":166.44,"l":165.96,"n":280,"o":166.39,"t":"2026-10-15T19:25:00Z","v":6569,"vw":166.281609},{"c":166.18,"h":166.18,"l":166.08,"n":219,"o":166.08,"t":"2026-10-15T19:30:00Z","v":4166,"vw":166.125556},{"c":166.13,"h":166.46,"l":166.12,"n":315,"o":166.12,"t":"2026-10-15T19:35:00Z","v":7900,"vw":166.236002},{"c":165.99,"h":166.15,"l":165.97,"n":195,"o":166.095,"t":"2026-10-15T19:40:00Z","v":4047,"vw":166.032308},{"c":165.56,"h":166,"l":165.56,"n":488,"o":166,"t":"2026-10-15T19:45:00Z","v":12353,"vw":165.825481},{"c":166.24,"h":166.31,"l":165.33,"n":659,"o":165.4,"t":"2026-10-15T19:50:00Z","v":22866,"vw":165.827634},{"c":166.64,"h":166.96,"l":166.1,"n":1249,"o":166.16,"t":"2026-10-15T19:55:00Z","v":40146,"vw":166.600704},{"c":166.59,"h":166.59,"l":166.59,"n":50,"o":166.59,"t":"2026-10-15T20:00:00Z","v":96729,"vw":166.59},{"c":168.28,"h":168.44,"l":167.03,"n":55,"o":167.6,"t":"2026-10-16T13:30:00Z","v":2581,"vw":167.769086},{"c":168.52,"h":168.52,"l":167.66,"n":124,"o":167.89,"t":"2026-10-16T13:35:00Z","v":3164,"vw":168.122},{"c":169.345,"h":169.345,"l":168.12,"n":129,"o":168.69,"t":"2026-10-16T13:40:00Z","v":2857,"vw":168.713393},{"c":170.015,"h":170.015,"l":169.35,"n":106,"o":169.35,"t":"2026-10-16T13:45:00Z","v":6637,"vw":169.675083},{"c":170.65,"h":170.65,"l":169.93,"n":82,"o":170.15,"t":"2026-10-16T13:50:00Z","v":1638,"vw":170.329375},{"c":170.47,"h":171,"l":170.42,"n":82,"o":170.42,"t":"2026-10-16T13:55:00Z","v":2892,"vw":170.872549},{"c":169.88,"h":170.58,"l":169.815,"n":121,"o":170.58,"t":"2026-10-16T14:00:00Z","v":4148,"vw":170.35578},{"c":169.52,"h":170.135,"l":169.47,"n":104,"o":170.135,"t":"2026-10-16T14:05:00Z","v":3279,"vw":169.686945},{"c":169.25,"h":169.47,"l":169.25,"n":35,"o":169.47,"t":"2026-10-16T14:10:00Z","v":692,"vw":169.336667},{"c":169.05,"h":169.05,"l":169,"n":35,"o":169.02,"t":"2026-10-16T14:15:00Z","v":1782,"vw":169.02},{"c":169.1101,"h":169.1101,"l":168.97,"n":30,"o":168.97,"t":"2026-10-16T14:20:00Z","v":946,"vw":169.089677},{"c":169.735,"h":169.735,"l":168.7501,"n":91,"o":168.7501,"t":"2026-10-16T14:25:00Z","v":1933,"vw":169.510421},{"c":169.545,"h":169.62,"l":169.46,"n":49,"o":169.62,"t":"2026-10-16T14:30:00Z","v":1734,"vw":169.524643},{"c":169.16,"h":169.6071,"l":169.16,"n":131,"o":169.48,"t":"2026-10-16T14:35:00Z","v":2302,"vw":169.384717},{"c":168.83,"h":169.065,"l":168.83,"n":37,"o":169.065,"t":"2026-10-16T14:40:00Z","v":702,"vw":168.986667},{"c":169.2325,"h":169.2325,"l":168.685,"n":65,"o":168.69,"t":"2026-10-16T14:45:00Z","v":2830,"vw":169.022255},{"c":169.5925,"h":169.675,"l":169.41,"n":164,"o":169.42,"t":"2026-10-16T14:50:00Z","v":3508,"vw":169.549373},{"c":169.68,"h":169.9199,"l":169.68,"n":34,"o":169.9199,"t":"2026-10-16T15:00:00Z","v":457,"vw":169.782814},{"c":169.5,"h":169.685,"l":169.38,"n":79,"o":169.685,"t":"2026-10-16T15:05:00Z","v":1500,"vw":169.509167},{"c":169.555,"h":169.6,"l":169.555,"n":110,"o":169.6,"t":"2026-10-16T15:10:00Z","v":1056,"vw":169.5775},{"c":168.995,"h":169.01,"l":168.7649,"n":55,"o":168.97,"t":"2026-10-16T15:20:00Z","v":1439,"vw":168.936764},{"c":168.51,"h":168.51,"l":168.51,"n":24,"o":168.51,"t":"2026-10-16T15:25:00Z","v":285,"vw":168.51},{"c":168.54,"h":168.5575,"l":168.515,"n":58,"o":168.5575,"t":"2026-10-16T15:30:00Z","v":1015,"vw":168.536228},{"c":168.93,"h":168.93,"l":168.545,"n":142,"o":168.545,"t":"2026-10-16T15:35:00Z","v":4278,"vw":168.754819},{"c":168.869,"h":168.985,"l":168.53,"n":144,"o":168.985,"t":"2026-10-16T15:40:00Z","v":4152,"vw":168.852139},{"c":168.5,"h":168.5,"l":168.49,"n":49,"o":168.5,"t":"2026-10-16T15:45:00Z","v":1281,"vw":168.496746},{"c":168.465,"h":168.485,"l":168.465,"n":24,"o":168.485,"t":"2026-10-16T15:50:00Z","v":360,"vw":168.475},{"c":168.46,"h":168.46,"l":168.425,"n":19,"o":168.425,"t":"2026-10-16T15:55:00Z","v":1264,"vw":168.430455},{"c":168.47,"h":168.6,"l":168.4,"n":136,"o":168.415,"t":"2026-10-16T16:00:00Z","v":2155,"vw":168.46375},{"c":168.63,"h":168.705,"l":168.59,"n":96,"o":168.69,"t":"2026-10-16T16:05:00Z","v":2008,"vw":168.658333},{"c":168.625,"h":168.625,"l":168.625,"n":20,"o":168.625,"t":"2026-10-16T16:10:00Z","v":327,"vw":168.625},{"c":168.5425,"h":168.5425,"l":168.51,"n":18,"o":168.5425,"t":"2026-10-16T16:15:00Z","v":497,"vw":168.53125},{"c":168.86,"h":168.86,"l":168.73,"n":134,"o":168.73,"t":"2026-10-16T16:20:00Z","v":1599,"vw":168.773125},{"c":168.515,"h":168.54,"l":168.515,"n":95,"o":168.54,"t":"2026-10-16T16:25:00Z","v":1675,"vw":168.522297},{"c":168.48,"h":168.63,"l":168.27,"n":83,"o":168.28,"t":"2026-10-16T16:30:00Z","v":3636,"vw":168.477178},{"c":168.41,"h":168.475,"l":168.2859,"n":55,"o":168.475,"t":"2026-10-16T16:35:00Z","v":802,"vw":168.391417},{"c":168.41,"h":168.41,"l":168.41,"n":9,"o":168.41,"t":"2026-10-16T16:40:00Z","v":145,"vw":168.41},{"c":168.09,"h":168.375,"l":168.09,"n":86,"o":168.23,"t":"2026-10-16T16:45:00Z","v":2358,"vw":168.190385},{"c":167.8,"h":168.01,"l":167.8,"n":46,"o":167.9,"t":"2026-10-16T16:50:00Z","v":1164,"vw":167.897083},{"c":167.815,"h":167.815,"l":167.795,"n":42,"o":167.795,"t":"2026-10-16T16:55:00Z","v":990,"vw":167.797991},{"c":167.515,"h":167.815,"l":167.515,"n":67,"o":167.815,"t":"2026-10-16T17:00:00Z","v":1472,"vw":167.674167},{"c":167.105,"h":167.105,"l":167.105,"n":37,"o":167.105,"t":"2026-10-16T17:05:00Z","v":521,"vw":167.105},{"c":167.665,"h":167.665,"l":167.265,"n":162,"o":167.32,"t":"2026-10-16T17:10:00Z","v":3273,"vw":167.487727},{"c":167.42,"h":167.665,"l":167.42,"n":71,"o":167.665,"t":"2026-10-16T17:15:00Z","v":1334,"vw":167.524167},{"c":167.37,"h":167.4,"l":167.37,"n":52,"o":167.4,"t":"2026-10-16T17:20:00Z","v":853,"vw":167.38875},{"c":167.62,"h":167.62,"l":167.6,"n":102,"o":167.6,"t":"2026-10-16T17:25:00Z","v":1200,"vw":167.613333},{"c":167.6438,"h":167.6438,"l":167.42,"n":51,"o":167.475,"t":"2026-10-16T17:30:00Z","v":1644,"vw":167.515318},{"c":167.66,"h":167.66,"l":167.66,"n":54,"o":167.66,"t":"2026-10-16T17:35:00Z","v":680,"vw":167.66},{"c":167.865,"h":168.155,"l":167.6825,"n":133,"o":167.6825,"t":"2026-10-16T17:40:00Z","v":2811,"vw":167.947692},{"c":167.92,"h":167.92,"l":167.92,"n":9,"o":167.92,"t":"2026-10-16T17:45:00Z","v":167,"vw":167.92},{"c":167.45,"h":167.58,"l":167.4,"n":121,"o":167.45,"t":"2026-10-16T17:50:00Z","v":7103,"vw":167.481932},{"c":167.395,"h":167.51,"l":167.395,"n":100,"o":167.45,"t":"2026-10-16T17:55:00Z","v":1691,"vw":167.455547},{"c":167.31,"h":167.415,"l":167.17,"n":211,"o":167.395,"t":"2026-10-16T18:00:00Z","v":10453,"vw":167.354005},{"c":167.305,"h":167.43,"l":167.18,"n":353,"o":167.28,"t":"2026-10-16T18:05:00Z","v":11652,"vw":167.352081},{"c":167.385,"h":167.53,"l":167.305,"n":62,"o":167.305,"t":"2026-10-16T18:10:00Z","v":1009,"vw":167.3855},{"c":167.125,"h":167.59,"l":167.125,"n":131,"o":167.53,"t":"2026-10-16T18:15:00Z","v":2495,"vw":167.452083},{"c":167.17,"h":167.17,"l":167.06,"n":107,"o":167.1275,"t":"2026-10-16T18:20:00Z","v":1552,"vw":167.111563},{"c":167.08,"h":167.24,"l":166.9,"n":149,"o":167.24,"t":"2026-10-16T18:25:00Z","v":3049,"vw":167.022},{"c":167.27,"h":167.27,"l":166.85,"n":106,"o":167.06,"t":"2026-10-16T18:30:00Z","v":1983,"vw":167.072143},{"c":167.37,"h":167.37,"l":167.1775,"n":96,"o":167.1775,"t":"2026-10-16T18:35:00Z","v":1124,"vw":167.305833},{"c":167.51,"h":167.51,"l":167.505,"n":27,"o":167.505,"t":"2026-10-16T18:40:00Z","v":493,"vw":167.5075},{"c":167.7,"h":167.7,"l":167.55,"n":79,"o":167.55,"t":"2026-10-16T18:45:00Z","v":887,"vw":167.607018},{"c":167.72,"h":167.72,"l":167.605,"n":23,"o":167.605,"t":"2026-10-16T18:50:00Z","v":569,"vw":167.643333},{"c":167.57,"h":167.72,"l":167.51,"n":236,"o":167.52,"t":"2026-10-16T18:55:00Z","v":4110,"vw":167.611324},{"c":167.5,"h":167.655,"l":167.5,"n":107,"o":167.64,"t":"2026-10-16T19:00:00Z","v":2697,"vw":167.58},{"c":167.355,"h":167.41,"l":167.32,"n":85,"o":167.38,"t":"2026-10-16T19:05:00Z","v":1751,"vw":167.370947},{"c":167.725,"h":167.76,"l":167.31,"n":178,"o":167.33,"t":"2026-10-16T19:10:00Z","v":4267,"vw":167.561481},{"c":167.755,"h":167.755,"l":167.755,"n":22,"o":167.755,"t":"2026-10-16T19:15:00Z","v":204,"vw":167.755},{"c":167.73,"h":167.82,"l":167.64,"n":149,"o":167.71,"t":"2026-10-16T19:20:00Z","v":3188,"vw":167.726275},{"c":167.65,"h":167.665,"l":167.62,"n":90,"o":167.62,"t":"2026-10-16T19:25:00Z","v":1249,"vw":167.649375},{"c":167.895,"h":167.895,"l":167.7,"n":215,"o":167.74,"t":"2026-10-16T19:30:00Z","v":3693,"vw":167.7902},{"c":167.95,"h":167.95,"l":167.81,"n":211,"o":167.895,"t":"2026-10-16T19:35:00Z","v":3237,"vw":167.842367},{"c":168.0175,"h":168.02,"l":167.975,"n":85,"o":168.005,"t":"2026-10-16T19:40:00Z","v":2077,"vw":167.991458},{"c":168.045,"h":168.205,"l":167.985,"n":286,"o":167.985,"t":"2026-10-16T19:45:00Z","v":6768,"vw":168.086802},{"c":168.27,"h":168.48,"l":168.12,"n":277,"o":168.125,"t":"2026-10-16T19:50:00Z","v":5421,"vw":168.277027},{"c":168.29,"h":168.29,"l":167.685,"n":893,"o":168.135,"t":"2026-10-16T19:55:00Z","v":20499,"vw":168.023648},{"c":168.16,"h":168.16,"l":168.16,"n":55,"o":168.16,"t":"2026-10-16T20:00:00Z","v":64971,"vw":168.16},{"c":167.93,"h":167.93,"l":167.93,"n":11,"o":167.93,"t":"2026-10-19T13:30:00Z","v":1081,"vw":167.93},{"c":167.06,"h":167.2,"l":167.06,"n":38,"o":167.11,"t":"2026-10-19T13:35:00Z","v":809,"vw":167.146667},{"c":167.04,"h":167.22,"l":167.04,"n":10,"o":167.22,"t":"2026-10-19T13:40:00Z","v":222,"vw":167.13},{"c":166.976,"h":167.03,"l":166.68,"n":62,"o":167.03,"t":"2026-10-19T13:45:00Z","v":3104,"vw":166.813801},{"c":166.7,"h":166.7,"l":166.7,"n":31,"o":166.7,"t":"2026-10-19T13:50:00Z","v":416,"vw":166.7},{"c":166.51,"h":166.6875,"l":166.51,"n":55,"o":166.68,"t":"2026-10-19T13:55:00Z","v":1399,"vw":166.639375},{"c":166.99,"h":166.99,"l":166.84,"n":43,"o":166.99,"t":"2026-10-19T14:00:00Z","v":950,"vw":166.94},{"c":167.39,"h":167.39,"l":167.32,"n":35,"o":167.32,"t":"2026-10-19T14:05:00Z","v":768,"vw":167.3375},{"c":167.345,"h":167.345,"l":167.325,"n":32,"o":167.325,"t":"2026-10-19T14:10:00Z","v":418,"vw":167.335},{"c":167.6425,"h":167.6425,"l":167.61,"n":44,"o":167.61,"t":"2026-10-19T14:15:00Z","v":748,"vw":167.62625},{"c":167.5,"h":167.5,"l":167.42,"n":51,"o":167.42,"t":"2026-10-19T14:20:00Z","v":989,"vw":167.446667},{"c":166.86,"h":167.425,"l":166.86,"n":90,"o":167.425,"t":"2026-10-19T14:30:00Z","v":1961,"vw":167.113109},{"c":166.86,"h":166.965,"l":166.86,"n":55,"o":166.965,"t":"2026-10-19T14:35:00Z","v":805,"vw":166.915935},{"c":167.17,"h":167.17,"l":166.99,"n":89,"o":166.99,"t":"2026-10-19T14:40:00Z","v":2199,"vw":167.045},{"c":167.23,"h":167.42,"l":167.23,"n":32,"o":167.42,"t":"2026-10-19T14:45:00Z","v":1078,"vw":167.267778},{"c":167.185,"h":167.29,"l":167.11,"n":48,"o":167.29,"t":"2026-10-19T14:55:00Z","v":1500,"vw":167.175},{"c":167.39,"h":167.69,"l":167.39,"n":96,"o":167.61,"t":"2026-10-19T15:00:00Z","v":2082,"vw":167.534737},{"c":167.71,"h":167.72,"l":167.545,"n":54,"o":167.71,"t":"2026-10-19T15:05:00Z","v":2107,"vw":167.675349},{"c":167.69,"h":167.79,"l":167.655,"n":38,"o":167.655,"t":"2026-10-19T15:10:00Z","v":1236,"vw":167.670455},{"c":167.89,"h":167.902,"l":167.715,"n":82,"o":167.715,"t":"2026-10-19T15:15:00Z","v":2044,"vw":167.777876},{"c":167.815,"h":167.89,"l":167.7912,"n":75,"o":167.89,"t":"2026-10-19T15:20:00Z","v":2253,"vw":167.813496},{"c":167.71,"h":167.71,"l":167.61,"n":53,"o":167.71,"t":"2026-10-19T15:25:00Z","v":1481,"vw":167.6925},{"c":167.2075,"h":167.51,"l":167.19,"n":116,"o":167.51,"t":"2026-10-19T15:30:00Z","v":3209,"vw":167.380243},{"c":167.42,"h":167.48,"l":167.36,"n":47,"o":167.44,"t":"2026-10-19T15:35:00Z","v":3095,"vw":167.426693},{"c":167.555,"h":167.555,"l":167.345,"n":44,"o":167.345,"t":"2026-10-19T15:40:00Z","v":1118,"vw":167.406},{"c":167.65,"h":167.65,"l":167.59,"n":30,"o":167.59,"t":"2026-10-19T15:45:00Z","v":884,"vw":167.604118},{"c":167.5,"h":167.5,"l":167.5,"n":18,"o":167.5,"t":"2026-10-19T15:50:00Z","v":200,"vw":167.5},{"c":167.41,"h":167.41,"l":167.34,"n":34,"o":167.405,"t":"2026-10-19T15:55:00Z","v":656,"vw":167.39125},{"c":167.185,"h":167.54,"l":167.17,"n":100,"o":167.54,"t":"2026-10-19T16:00:00Z","v":2063,"vw":167.319251},{"c":167.05,"h":167.1,"l":167.05,"n":20,"o":167.1,"t":"2026-10-19T16:10:00Z","v":464,"vw":167.075},{"c":167.33,"h":167.33,"l":167.02,"n":106,"o":167.02,"t":"2026-10-19T16:20:00Z","v":2939,"vw":167.134167},{"c":167.065,"h":167.355,"l":167.065,"n":132,"o":167.33,"t":"2026-10-19T16:30:00Z","v":3545,"vw":167.246492},{"c":167.23,"h":167.23,"l":167.23,"n":27,"o":167.23,"t":"2026-10-19T16:40:00Z","v":454,"vw":167.23},{"c":167.24,"h":167.24,"l":167.24,"n":33,"o":167.24,"t":"2026-10-19T16:45:00Z","v":471,"vw":167.24},{"c":167.12,"h":167.12,"l":167.12,"n":40,"o":167.12,"t":"2026-10-19T17:00:00Z","v":850,"vw":167.12},{"c":166.965,"h":166.97,"l":166.965,"n":32,"o":166.97,"t":"2026-10-19T17:05:00Z","v":360,"vw":166.9675},{"c":167.02,"h":167.02,"l":166.965,"n":53,"o":166.965,"t":"2026-10-19T17:10:00Z","v":862,"vw":167.00375},{"c":167.17,"h":167.27,"l":167.06,"n":115,"o":167.27,"t":"2026-10-19T17:30:00Z","v":2908,"vw":167.155294},{"c":166.9,"h":166.95,"l":166.89,"n":90,"o":166.95,"t":"2026-10-19T17:35:00Z","v":1925,"vw":166.921111},{"c":167.4,"h":167.48,"l":167.03,"n":137,"o":167.03,"t":"2026-10-19T17:40:00Z","v":1765,"vw":167.34625},{"c":167.525,"h":167.525,"l":167.18,"n":52,"o":167.185,"t":"2026-10-19T17:55:00Z","v":1693,"vw":167.349583},{"c":167.53,"h":167.53,"l":167.49,"n":32,"o":167.49,"t":"2026-10-19T18:00:00Z","v":369,"vw":167.51},{"c":167.615,"h":167.615,"l":167.615,"n":16,"o":167.615,"t":"2026-10-19T18:05:00Z","v":408,"vw":167.615},{"c":167.42,"h":167.42,"l":167.42,"n":18,"o":167.42,"t":"2026-10-19T18:10:00Z","v":228,"vw":167.42},{"c":167.76,"h":167.76,"l":167.62,"n":135,"o":167.64,"t":"2026-10-19T18:15:00Z","v":2687,"vw":167.689},{"c":167.79,"h":167.79,"l":167.765,"n":49,"o":167.765,"t":"2026-10-19T18:25:00Z","v":1081,"vw":167.7775},{"c":167.62,"h":167.74,"l":167.62,"n":99,"o":167.74,"t":"2026-10-19T18:30:00Z","v":2230,"vw":167.687143},{"c":167.59,"h":167.59,"l":167.49,"n":26,"o":167.49,"t":"2026-10-19T18:35:00Z","v":511,"vw":167.523333},{"c":167.47,"h":167.59,"l":167.47,"n":77,"o":167.59,"t":"2026-10-19T18:45:00Z","v":1205,"vw":167.555},{"c":167.48,"h":167.48,"l":167.46,"n":51,"o":167.46,"t":"2026-10-19T18:50:00Z","v":843,"vw":167.47},{"c":167.195,"h":167.46,"l":167.195,"n":167,"o":167.46,"t":"2026-10-19T18:55:00Z","v":5569,"vw":167.424794},{"c":167.315,"h":167.41,"l":167.31,"n":116,"o":167.4,"t":"2026-10-19T19:00:00Z","v":3171,"vw":167.352778},{"c":167.36,"h":167.43,"l":167.25,"n":142,"o":167.315,"t":"2026-10-19T19:05:00Z","v":3623,"vw":167.362708},{"c":167.325,"h":167.325,"l":167.325,"n":60,"o":167.325,"t":"2026-10-19T19:10:00Z","v":679,"vw":167.325},{"c":167.34,"h":167.45,"l":167.23,"n":65,"o":167.45,"t":"2026-10-19T19:15:00Z","v":1571,"vw":167.322641},{"c":167.33,"h":167.33,"l":167.33,"n":56,"o":167.33,"t":"2026-10-19T19:20:00Z","v":876,"vw":167.33},{"c":167.27,"h":167.36,"l":167.19,"n":350,"o":167.36,"t":"2026-10-19T19:25:00Z","v":5128,"vw":167.254615},{"c":167.46,"h":167.46,"l":167.27,"n":200,"o":167.275,"t":"2026-10-19T19:30:00Z","v":3866,"vw":167.319016},{"c":167.625,"h":167.625,"l":167.48,"n":180,"o":167.505,"t":"2026-10-19T19:35:00Z","v":3249,"vw":167.53226},{"c":167.6,"h":167.69,"l":167.5,"n":340,"o":167.64,"t":"2026-10-19T19:40:00Z","v":7766,"vw":167.591444},{"c":167.85,"h":167.85,"l":167.6,"n":261,"o":167.6,"t":"2026-10-19T19:45:00Z","v":4952,"vw":167.690789},{"c":167.79,"h":167.95,"l":167.74,"n":317,"o":167.74,"t":"2026-10-19T19:50:00Z","v":7669,"vw":167.841245},{"c":167.405,"h":167.73,"l":167.31,"n":987,"o":167.73,"t":"2026-10-19T19:55:00Z","v":29557,"vw":167.552715},{"c":167.4,"h":167.4,"l":167.4,"n":37,"o":167.4,"t":"2026-10-19T20:00:00Z","v":45075,"vw":167.4},{"c":167.61,"h":167.61,"l":167.61,"n":2,"o":167.61,"t":"2026-10-20T10:40:00Z","v":999,"vw":167.61},{"c":167.65,"h":167.65,"l":167.65,"n":7,"o":167.65,"t":"2026-10-20T10:45:00Z","v":1003,"vw":167.65},{"c":167.98,"h":168.18,"l":167.75,"n":73,"o":168.18,"t":"2026-10-20T13:30:00Z","v":3911,"vw":168.146145},{"c":168.565,"h":168.565,"l":168.565,"n":18,"o":168.565,"t":"2026-10-20T13:40:00Z","v":734,"vw":168.565},{"c":168.67,"h":168.67,"l":168.36,"n":76,"o":168.36,"t":"2026-10-20T13:45:00Z","v":1894,"vw":168.585},{"c":168.595,"h":168.595,"l":168.535,"n":28,"o":168.535,"t":"2026-10-20T13:50:00Z","v":812,"vw":168.58},{"c":168.52,"h":168.52,"l":168.52,"n":17,"o":168.52,"t":"2026-10-20T13:55:00Z","v":551,"vw":168.52},{"c":167.85,"h":168.78,"l":167.85,"n":127,"o":168.75,"t":"2026-10-20T14:00:00Z","v":4286,"vw":168.554431},{"c":167.978,"h":168.01,"l":167.978,"n":29,"o":168.01,"t":"2026-10-20T14:05:00Z","v":493,"vw":167.992679},{"c":167.63,"h":167.95,"l":167.63,"n":54,"o":167.895,"t":"2026-10-20T14:10:00Z","v":2060,"vw":167.852449},{"c":168.05,"h":168.09,"l":167.72,"n":87,"o":167.72,"t":"2026-10-20T14:15:00Z","v":2003,"vw":168.018333},{"c":168.31,"h":168.31,"l":168.03,"n":49,"o":168.27,"t":"2026-10-20T14:20:00Z","v":933,"vw":168.203333},{"c":169.19,"h":169.19,"l":168.73,"n":23,"o":168.73,"t":"2026-10-20T14:25:00Z","v":806,"vw":169.097911},{"c":169.29,"h":169.91,"l":169.29,"n":175,"o":169.9,"t":"2026-10-20T14:30:00Z","v":6060,"vw":169.540098},{"c":169.27,"h":169.52,"l":169.13,"n":84,"o":169.52,"t":"2026-10-20T14:35:00Z","v":2468,"vw":169.391894},{"c":169.76,"h":169.95,"l":169.76,"n":39,"o":169.95,"t":"2026-10-20T14:45:00Z","v":595,"vw":169.886667},{"c":170.12,"h":170.38,"l":170.11,"n":74,"o":170.38,"t":"2026-10-20T14:55:00Z","v":1216,"vw":170.179479},{"c":170.32,"h":170.55,"l":170.32,"n":44,"o":170.53,"t":"2026-10-20T15:00:00Z","v":2002,"vw":170.410541},{"c":169.87,"h":170.255,"l":169.87,"n":137,"o":170.18,"t":"2026-10-20T15:05:00Z","v":3401,"vw":170.088981},{"c":169.5,"h":169.93,"l":169.5,"n":139,"o":169.93,"t":"2026-10-20T15:10:00Z","v":9894,"vw":169.553393},{"c":169.64,"h":169.73,"l":169.61,"n":84,"o":169.61,"t":"2026-10-20T15:15:00Z","v":1563,"vw":169.6695},{"c":169.69,"h":169.69,"l":169.69,"n":8,"o":169.69,"t":"2026-10-20T15:20:00Z","v":114,"vw":169.69},{"c":169.19,"h":169.54,"l":169.15,"n":149,"o":169.54,"t":"2026-10-20T15:25:00Z","v":5941,"vw":169.344403},{"c":168.99,"h":168.99,"l":168.95,"n":63,"o":168.95,"t":"2026-10-20T15:30:00Z","v":1182,"vw":168.96},{"c":169.05,"h":169.2,"l":168.515,"n":166,"o":168.88,"t":"2026-10-20T15:35:00Z","v":8275,"vw":168.934138},{"c":169.28,"h":169.28,"l":169.185,"n":22,"o":169.185,"t":"2026-10-20T15:40:00Z","v":264,"vw":169.2325},{"c":169.52,"h":169.52,"l":169.17,"n":30,"o":169.17,"t":"2026-10-20T15:45:00Z","v":301,"vw":169.345},{"c":169.25,"h":169.25,"l":168.945,"n":73,"o":168.945,"t":"2026-10-20T15:50:00Z","v":943,"vw":169.108477},{"c":168.71,"h":168.88,"l":168.71,"n":70,"o":168.87,"t":"2026-10-20T16:00:00Z","v":1479,"vw":168.79},{"c":168.72,"h":168.885,"l":168.72,"n":27,"o":168.885,"t":"2026-10-20T16:05:00Z","v":375,"vw":168.8025},{"c":168.79,"h":168.79,"l":168.64,"n":29,"o":168.65,"t":"2026-10-20T16:10:00Z","v":931,"vw":168.678235},{"c":168.555,"h":168.555,"l":168.555,"n":32,"o":168.555,"t":"2026-10-20T16:20:00Z","v":448,"vw":168.555},{"c":168.64,"h":168.665,"l":168.525,"n":77,"o":168.525,"t":"2026-10-20T16:25:00Z","v":1513,"vw":168.62375},{"c":168.615,"h":168.66,"l":168.615,"n":44,"o":168.66,"t":"2026-10-20T16:30:00Z","v":883,"vw":168.645},{"c":168.335,"h":168.7299,"l":168.335,"n":119,"o":168.49,"t":"2026-10-20T16:40:00Z","v":2613,"vw":168.51965},{"c":168.56,"h":168.56,"l":168.39,"n":63,"o":168.39,"t":"2026-10-20T16:45:00Z","v":1104,"vw":168.43067},{"c":168.36,"h":168.565,"l":168.36,"n":100,"o":168.56,"t":"2026-10-20T16:50:00Z","v":7423,"vw":168.417448},{"c":168.295,"h":168.3,"l":168.295,"n":15,"o":168.3,"t":"2026-10-20T16:55:00Z","v":518,"vw":168.2975},{"c":168.565,"h":168.565,"l":168.46,"n":107,"o":168.46,"t":"2026-10-20T17:00:00Z","v":2428,"vw":168.535052},{"c":168.43,"h":168.43,"l":168.4,"n":34,"o":168.4,"t":"2026-10-20T17:05:00Z","v":855,"vw":168.41},{"c":168.44,"h":168.44,"l":168.305,"n":19,"o":168.305,"t":"2026-10-20T17:10:00Z","v":376,"vw":168.365811},{"c":168.33,"h":168.465,"l":168.32,"n":87,"o":168.465,"t":"2026-10-20T17:15:00Z","v":2424,"vw":168.337608},{"c":167.94,"h":168.1275,"l":167.94,"n":113,"o":168.11,"t":"2026-10-20T17:20:00Z","v":6408,"vw":168.069981},{"c":168.065,"h":168.07,"l":168.03,"n":86,"o":168.07,"t":"2026-10-20T17:25:00Z","v":2813,"vw":168.053979},{"c":168.36,"h":168.36,"l":168.07,"n":79,"o":168.07,"t":"2026-10-20T17:30:00Z","v":1391,"vw":168.245833},{"c":168.58,"h":168.58,"l":168.51,"n":52,"o":168.51,"t":"2026-10-20T17:40:00Z","v":1043,"vw":168.545},{"c":168.6,"h":168.61,"l":168.6,"n":48,"o":168.61,"t":"2026-10-20T17:45:00Z","v":829,"vw":168.605},{"c":168.65,"h":168.65,"l":168.65,"n":10,"o":168.65,"t":"2026-10-20T17:50:00Z","v":156,"vw":168.65},{"c":168.615,"h":168.625,"l":168.615,"n":49,"o":168.625,"t":"2026-10-20T17:55:00Z","v":551,"vw":168.618506},{"c":168.61,"h":168.7,"l":168.61,"n":30,"o":168.7,"t":"2026-10-20T18:00:00Z","v":538,"vw":168.655},{"c":168.64,"h":168.64,"l":168.56,"n":63,"o":168.58,"t":"2026-10-20T18:05:00Z","v":1548,"vw":168.599737},{"c":168.585,"h":168.585,"l":168.49,"n":61,"o":168.49,"t":"2026-10-20T18:10:00Z","v":1360,"vw":168.534113},{"c":168.685,"h":168.685,"l":168.595,"n":83,"o":168.595,"t":"2026-10-20T18:15:00Z","v":1443,"vw":168.638902},{"c":168.51,"h":168.54,"l":168.51,"n":61,"o":168.54,"t":"2026-10-20T18:20:00Z","v":1002,"vw":168.532317},{"c":168.635,"h":168.64,"l":168.63,"n":24,"o":168.63,"t":"2026-10-20T18:30:00Z","v":1197,"vw":168.636429},{"c":168.62,"h":168.62,"l":168.62,"n":11,"o":168.62,"t":"2026-10-20T18:35:00Z","v":167,"vw":168.62},{"c":168.615,"h":168.635,"l":168.6,"n":46,"o":168.635,"t":"2026-10-20T18:40:00Z","v":980,"vw":168.62125},{"c":168.715,"h":168.78,"l":168.625,"n":72,"o":168.625,"t":"2026-10-20T18:45:00Z","v":1739,"vw":168.713235},{"c":168.78,"h":168.78,"l":168.78,"n":15,"o":168.78,"t":"2026-10-20T18:50:00Z","v":475,"vw":168.78},{"c":168.82,"h":168.82,"l":168.82,"n":20,"o":168.82,"t":"2026-10-20T19:00:00Z","v":326,"vw":168.82},{"c":169.24,"h":169.24,"l":168.98,"n":110,"o":168.98,"t":"2026-10-20T19:05:00Z","v":1447,"vw":169.106494},{"c":169.15,"h":169.15,"l":169.15,"n":46,"o":169.15,"t":"2026-10-20T19:10:00Z","v":550,"vw":169.15},{"c":169.35,"h":169.35,"l":169.0818,"n":199,"o":169.285,"t":"2026-10-20T19:15:00Z","v":4671,"vw":169.250192},{"c":169.425,"h":169.425,"l":169.41,"n":40,"o":169.42,"t":"2026-10-20T19:20:00Z","v":905,"vw":169.42},{"c":169.525,"h":169.54,"l":169.505,"n":87,"o":169.54,"t":"2026-10-20T19:25:00Z","v":1772,"vw":169.516801},{"c":169.42,"h":169.475,"l":169.31,"n":250,"o":169.39,"t":"2026-10-20T19:30:00Z","v":13028,"vw":169.410356},{"c":169.41,"h":169.55,"l":169.24,"n":219,"o":169.325,"t":"2026-10-20T19:35:00Z","v":6938,"vw":169.363357},{"c":169.78,"h":169.78,"l":169.495,"n":137,"o":169.54,"t":"2026-10-20T19:40:00Z","v":3497,"vw":169.60051},{"c":169.84,"h":169.88,"l":169.65,"n":169,"o":169.65,"t":"2026-10-20T19:45:00Z","v":3206,"vw":169.768736},{"c":169.38,"h":169.765,"l":169.38,"n":271,"o":169.765,"t":"2026-10-20T19:50:00Z","v":7026,"vw":169.63622},{"c":169.52,"h":169.52,"l":169.2,"n":1041,"o":169.34,"t":"2026-10-20T19:55:00Z","v":26921,"vw":169.360045},{"c":169.51,"h":169.51,"l":169.44,"n":44,"o":169.44,"t":"2026-10-20T20:00:00Z","v":48528,"vw":169.509823},{"c":169,"h":171.125,"l":168.955,"n":83,"o":170.53,"t":"2026-10-21T13:30:00Z","v":10830,"vw":169.604468},{"c":169.4725,"h":170.12,"l":168.3047,"n":21,"o":168.3047,"t":"2026-10-21T13:35:00Z","v":670,"vw":169.331476},{"c":169.49,"h":169.6,"l":169.0205,"n":43,"o":169.6,"t":"2026-10-21T13:40:00Z","v":2073,"vw":169.430879},{"c":169.53,"h":169.53,"l":169.29,"n":35,"o":169.48,"t":"2026-10-21T13:45:00Z","v":813,"vw":169.468611},{"c":169.78,"h":169.93,"l":169.405,"n":157,"o":169.405,"t":"2026-10-21T13:50:00Z","v":6311,"vw":169.835489},{"c":168.98,"h":169.5,"l":168.98,"n":83,"o":169.5,"t":"2026-10-21T13:55:00Z","v":3572,"vw":169.186448},{"c":168.28,"h":168.85,"l":168.28,"n":65,"o":168.85,"t":"2026-10-21T14:00:00Z","v":1263,"vw":168.675},{"c":168.73,"h":168.73,"l":168.65,"n":43,"o":168.65,"t":"2026-10-21T14:10:00Z","v":908,"vw":168.67},{"c":168.49,"h":168.765,"l":168.49,"n":57,"o":168.765,"t":"2026-10-21T14:15:00Z","v":1983,"vw":168.5915},{"c":168.71,"h":168.74,"l":168.28,"n":53,"o":168.49,"t":"2026-10-21T14:20:00Z","v":1078,"vw":168.544},{"c":168.95,"h":169.105,"l":168.53,"n":148,"o":168.54,"t":"2026-10-21T14:25:00Z","v":2765,"vw":168.747428},{"c":169.05,"h":169.05,"l":169.05,"n":9,"o":169.05,"t":"2026-10-21T14:30:00Z","v":125,"vw":169.05},{"c":169.63,"h":170.03,"l":169.47,"n":66,"o":169.47,"t":"2026-10-21T14:35:00Z","v":2326,"vw":169.731172},{"c":169.67,"h":169.69,"l":169.67,"n":25,"o":169.69,"t":"2026-10-21T14:40:00Z","v":618,"vw":169.68},{"c":169.985,"h":170.16,"l":169.985,"n":36,"o":170.02,"t":"2026-10-21T14:45:00Z","v":948,"vw":170.093},{"c":169.79,"h":170.065,"l":169.79,"n":101,"o":170.065,"t":"2026-10-21T14:50:00Z","v":2666,"vw":169.83036},{"c":169.45,"h":169.94,"l":169.45,"n":81,"o":169.94,"t":"2026-10-21T14:55:00Z","v":1090,"vw":169.635238},{"c":168.97,"h":169.395,"l":168.96,"n":103,"o":169.395,"t":"2026-10-21T15:05:00Z","v":1925,"vw":169.191389},{"c":168.75,"h":168.97,"l":168.75,"n":124,"o":168.97,"t":"2026-10-21T15:10:00Z","v":3164,"vw":168.779803},{"c":168.72,"h":168.78,"l":168.7,"n":106,"o":168.75,"t":"2026-10-21T15:15:00Z","v":2330,"vw":168.740046},{"c":168.84,"h":169,"l":168.75,"n":104,"o":168.9,"t":"2026-10-21T15:20:00Z","v":3717,"vw":168.881187},{"c":169.16,"h":169.25,"l":169,"n":124,"o":169,"t":"2026-10-21T15:25:00Z","v":4670,"vw":169.06219},{"c":168.8801,"h":169.75,"l":168.8801,"n":97,"o":169.75,"t":"2026-10-21T15:30:00Z","v":5148,"vw":169.321145},{"c":169.32,"h":169.32,"l":169.32,"n":20,"o":169.32,"t":"2026-10-21T15:35:00Z","v":160,"vw":169.32},{"c":169.36,"h":169.36,"l":169.36,"n":12,"o":169.36,"t":"2026-10-21T15:40:00Z","v":222,"vw":169.36},{"c":168.405,"h":169.13,"l":167.79,"n":619,"o":169.13,"t":"2026-10-21T15:45:00Z","v":28712,"vw":168.213178},{"c":168.75,"h":168.75,"l":167.96,"n":24,"o":167.96,"t":"2026-10-21T15:50:00Z","v":359,"vw":168.355},{"c":168.86,"h":168.86,"l":168.62,"n":42,"o":168.86,"t":"2026-10-21T15:55:00Z","v":721,"vw":168.78},{"c":167.475,"h":168.49,"l":167.29,"n":482,"o":168.49,"t":"2026-10-21T16:00:00Z","v":11904,"vw":167.976069},{"c":168.28,"h":168.28,"l":167.29,"n":126,"o":167.47,"t":"2026-10-21T16:05:00Z","v":4736,"vw":167.692188},{"c":168.65,"h":168.68,"l":168.25,"n":94,"o":168.27,"t":"2026-10-21T16:10:00Z","v":3874,"vw":168.44222},{"c":168.34,"h":168.495,"l":168.31,"n":74,"o":168.47,"t":"2026-10-21T16:15:00Z","v":1890,"vw":168.386429},{"c":167.68,"h":168.26,"l":167.425,"n":189,"o":168.26,"t":"2026-10-21T16:20:00Z","v":9042,"vw":167.664433},{"c":167.72,"h":168.005,"l":167.705,"n":154,"o":167.8,"t":"2026-10-21T16:25:00Z","v":4979,"vw":167.80171},{"c":168.0725,"h":168.16,"l":167.95,"n":87,"o":167.96,"t":"2026-10-21T16:30:00Z","v":2300,"vw":168.028611},{"c":168.78,"h":169.1,"l":167.81,"n":150,"o":168.08,"t":"2026-10-21T16:35:00Z","v":6427,"vw":168.346838},{"c":168.49,"h":168.95,"l":168.49,"n":65,"o":168.95,"t":"2026-10-21T16:40:00Z","v":1994,"vw":168.71436},{"c":168.73,"h":168.76,"l":168.69,"n":35,"o":168.69,"t":"2026-10-21T16:45:00Z","v":2621,"vw":168.731775},{"c":168.66,"h":168.66,"l":168.4,"n":40,"o":168.4,"t":"2026-10-21T16:50:00Z","v":739,"vw":168.486667},{"c":168.655,"h":168.84,"l":168.64,"n":37,"o":168.65,"t":"2026-10-21T16:55:00Z","v":1291,"vw":168.666111},{"c":168.67,"h":168.74,"l":168.65,"n":26,"o":168.65,"t":"2026-10-21T17:00:00Z","v":698,"vw":168.678333},{"c":168.975,"h":169.06,"l":168.65,"n":109,"o":168.65,"t":"2026-10-21T17:05:00Z","v":3179,"vw":168.761707},{"c":168.97,"h":168.97,"l":168.97,"n":13,"o":168.97,"t":"2026-10-21T17:10:00Z","v":154,"vw":168.97},{"c":168.715,"h":168.715,"l":168.68,"n":73,"o":168.71,"t":"2026-10-21T17:15:00Z","v":1592,"vw":168.705833},{"c":168.68,"h":168.705,"l":168.66,"n":41,"o":168.705,"t":"2026-10-21T17:20:00Z","v":902,"vw":168.6875},{"c":168.88,"h":168.88,"l":168.84,"n":41,"o":168.84,"t":"2026-10-21T17:25:00Z","v":1126,"vw":168.863333},{"c":169.015,"h":169.035,"l":168.83,"n":86,"o":168.83,"t":"2026-10-21T17:30:00Z","v":1971,"vw":168.936541},{"c":168.8401,"h":169.015,"l":168.8401,"n":16,"o":169.015,"t":"2026-10-21T17:35:00Z","v":378,"vw":168.91924},{"c":169.21,"h":169.245,"l":169.015,"n":58,"o":169.015,"t":"2026-10-21T17:40:00Z","v":1512,"vw":169.183333},{"c":169.34,"h":169.44,"l":169.34,"n":73,"o":169.39,"t":"2026-10-21T17:45:00Z","v":1934,"vw":169.392766},{"c":169.43,"h":169.43,"l":169.43,"n":10,"o":169.43,"t":"2026-10-21T17:50:00Z","v":239,"vw":169.43},{"c":169.23,"h":169.435,"l":169.23,"n":37,"o":169.435,"t":"2026-10-21T17:55:00Z","v":1708,"vw":169.364736},{"c":169.12,"h":169.39,"l":169.12,"n":100,"o":169.39,"t":"2026-10-21T18:00:00Z","v":2227,"vw":169.209375},{"c":168.875,"h":169.115,"l":168.83,"n":123,"o":169.115,"t":"2026-10-21T18:05:00Z","v":2436,"vw":168.991135},{"c":168.635,"h":168.65,"l":168.58,"n":43,"o":168.65,"t":"2026-10-21T18:10:00Z","v":864,"vw":168.609},{"c":168.675,"h":168.69,"l":168.63,"n":47,"o":168.63,"t":"2026-10-21T18:15:00Z","v":1470,"vw":168.6495},{"c":167.13,"h":168.685,"l":166.89,"n":851,"o":168.57,"t":"2026-10-21T18:20:00Z","v":30392,"vw":167.349437},{"c":167.55,"h":167.55,"l":167.13,"n":261,"o":167.245,"t":"2026-10-21T18:25:00Z","v":7849,"vw":167.280427},{"c":167.65,"h":167.76,"l":167.54,"n":100,"o":167.62,"t":"2026-10-21T18:30:00Z","v":2610,"vw":167.630636},{"c":167.58,"h":167.61,"l":167.54,"n":89,"o":167.61,"t":"2026-10-21T18:35:00Z","v":2024,"vw":167.595556},{"c":167.92,"h":167.93,"l":167.745,"n":51,"o":167.745,"t":"2026-10-21T18:40:00Z","v":1565,"vw":167.876875},{"c":167.79,"h":168.07,"l":167.79,"n":151,"o":167.99,"t":"2026-10-21T18:45:00Z","v":4864,"vw":167.938324},{"c":167.75,"h":167.75,"l":167.75,"n":29,"o":167.75,"t":"2026-10-21T18:50:00Z","v":602,"vw":167.75},{"c":167.48,"h":167.64,"l":167.48,"n":106,"o":167.64,"t":"2026-10-21T18:55:00Z","v":1943,"vw":167.537},{"c":167.125,"h":167.455,"l":166.86,"n":213,"o":167.4,"t":"2026-10-21T19:00:00Z","v":3822,"vw":167.113462},{"c":167,"h":167.46,"l":166.82,"n":188,"o":167.41,"t":"2026-10-21T19:05:00Z","v":5682,"vw":167.283485},{"c":167.8425,"h":167.96,"l":167.0425,"n":234,"o":167.0425,"t":"2026-10-21T19:10:00Z","v":7755,"vw":167.362459},{"c":167.66,"h":168.08,"l":167,"n":413,"o":167.84,"t":"2026-10-21T19:15:00Z","v":13326,"vw":167.613858},{"c":167.615,"h":167.94,"l":167.595,"n":112,"o":167.62,"t":"2026-10-21T19:20:00Z","v":3932,"vw":167.675106},{"c":168.29,"h":168.29,"l":167.325,"n":253,"o":167.325,"t":"2026-10-21T19:25:00Z","v":6496,"vw":167.990118},{"c":168.515,"h":168.64,"l":168.47,"n":321,"o":168.51,"t":"2026-10-21T19:30:00Z","v":6332,"vw":168.538478},{"c":168.31,"h":168.565,"l":168.16,"n":279,"o":168.46,"t":"2026-10-21T19:35:00Z","v":5846,"vw":168.357224},{"c":168.495,"h":168.495,"l":168.1,"n":243,"o":168.29,"t":"2026-10-21T19:40:00Z","v":6097,"vw":168.257273},{"c":168.995,"h":169.02,"l":168.29,"n":533,"o":168.495,"t":"2026-10-21T19:45:00Z","v":19529,"vw":168.736466},{"c":168.51,"h":169.13,"l":168.51,"n":449,"o":169.13,"t":"2026-10-21T19:50:00Z","v":18419,"vw":168.811241},{"c":168.9,"h":168.92,"l":168.385,"n":1633,"o":168.6925,"t":"2026-10-21T19:55:00Z","v":56141,"vw":168.708848},{"c":168.74,"h":168.74,"l":168.74,"n":26,"o":168.74,"t":"2026-10-21T20:00:00Z","v":77082,"vw":168.74},{"c":168.7,"h":168.74,"l":168.7,"n":2,"o":168.74,"t":"2026-10-22T10:05:00Z","v":200,"vw":168.72},{"c":168.075,"h":170.275,"l":168.075,"n":24,"o":169.43,"t":"2026-10-22T13:30:00Z","v":3598,"vw":169.849705},{"c":170.3,"h":170.81,"l":169.26,"n":83,"o":169.26,"t":"2026-10-22T13:35:00Z","v":4966,"vw":169.964285},{"c":169.965,"h":170.525,"l":169.9,"n":50,"o":170.29,"t":"2026-10-22T13:40:00Z","v":2627,"vw":170.053938},{"c":170.955,"h":170.98,"l":169.6125,"n":121,"o":169.6125,"t":"2026-10-22T13:45:00Z","v":3143,"vw":170.30152},{"c":170.79,"h":170.79,"l":170.79,"n":6,"o":170.79,"t":"2026-10-22T13:50:00Z","v":324,"vw":170.79},{"c":171.32,"h":171.99,"l":170.72,"n":95,"o":170.72,"t":"2026-10-22T13:55:00Z","v":2929,"vw":171.626172},{"c":172.095,"h":172.42,"l":171.75,"n":111,"o":171.9,"t":"2026-10-22T14:00:00Z","v":5383,"vw":171.936615},{"c":171.435,"h":171.7,"l":171.25,"n":56,"o":171.7,"t":"2026-10-22T14:05:00Z","v":1899,"vw":171.528367},{"c":172.4,"h":172.43,"l":171.605,"n":106,"o":171.605,"t":"2026-10-22T14:10:00Z","v":3873,"vw":171.962469},{"c":172.455,"h":172.7725,"l":172.455,"n":62,"o":172.6125,"t":"2026-10-22T14:15:00Z","v":1524,"vw":172.694375},{"c":172.56,"h":173,"l":172.56,"n":84,"o":172.995,"t":"2026-10-22T14:20:00Z","v":3282,"vw":172.886905},{"c":172.34,"h":172.585,"l":172.34,"n":94,"o":172.35,"t":"2026-10-22T14:25:00Z","v":1991,"vw":172.422046},{"c":172.255,"h":172.44,"l":172.255,"n":48,"o":172.37,"t":"2026-10-22T14:30:00Z","v":818,"vw":172.375682},{"c":171.61,"h":171.96,"l":171.61,"n":69,"o":171.955,"t":"2026-10-22T14:35:00Z","v":1031,"vw":171.82375},{"c":172.16,"h":172.16,"l":171.755,"n":123,"o":171.755,"t":"2026-10-22T14:40:00Z","v":5122,"vw":171.906125},{"c":172.385,"h":172.44,"l":172.175,"n":94,"o":172.175,"t":"2026-10-22T14:45:00Z","v":2077,"vw":172.32625},{"c":172.95,"h":172.95,"l":171.6605,"n":126,"o":172.17,"t":"2026-10-22T14:50:00Z","v":6018,"vw":171.875625},{"c":172.67,"h":173.0525,"l":172.65,"n":60,"o":172.9575,"t":"2026-10-22T14:55:00Z","v":1430,"vw":172.8205},{"c":172.44,"h":172.91,"l":172.44,"n":49,"o":172.91,"t":"2026-10-22T15:00:00Z","v":689,"vw":172.675},{"c":172.735,"h":172.735,"l":172.425,"n":66,"o":172.425,"t":"2026-10-22T15:05:00Z","v":806,"vw":172.63122},{"c":172.725,"h":172.725,"l":172.725,"n":14,"o":172.725,"t":"2026-10-22T15:10:00Z","v":159,"vw":172.725},{"c":173.39,"h":173.39,"l":172.645,"n":172,"o":172.645,"t":"2026-10-22T15:15:00Z","v":3041,"vw":173.088614},{"c":173.1025,"h":173.1025,"l":173.1025,"n":33,"o":173.1025,"t":"2026-10-22T15:20:00Z","v":280,"vw":173.1025},{"c":173,"h":173.14,"l":173,"n":19,"o":173.14,"t":"2026-10-22T15:25:00Z","v":575,"vw":173.035898},{"c":172.92,"h":173.3,"l":172.92,"n":74,"o":173.105,"t":"2026-10-22T15:30:00Z","v":1165,"vw":173.086},{"c":172.605,"h":173.175,"l":172.59,"n":185,"o":172.92,"t":"2026-10-22T15:35:00Z","v":3073,"vw":172.840602},{"c":172.7,"h":172.92,"l":172.61,"n":84,"o":172.61,"t":"2026-10-22T15:40:00Z","v":1728,"vw":172.716312},{"c":172.82,"h":172.82,"l":172.531,"n":83,"o":172.56,"t":"2026-10-22T15:45:00Z","v":1299,"vw":172.685},{"c":172.32,"h":172.895,"l":172.32,"n":136,"o":172.895,"t":"2026-10-22T15:50:00Z","v":5951,"vw":172.715408},{"c":172.5414,"h":172.5414,"l":172.205,"n":121,"o":172.205,"t":"2026-10-22T15:55:00Z","v":3159,"vw":172.367735},{"c":172.15,"h":172.4,"l":172.15,"n":19,"o":172.4,"t":"2026-10-22T16:00:00Z","v":617,"vw":172.3},{"c":172.245,"h":172.435,"l":172.245,"n":179,"o":172.435,"t":"2026-10-22T16:05:00Z","v":3555,"vw":172.312713},{"c":172.05,"h":172.4,"l":172.05,"n":121,"o":172.23,"t":"2026-10-22T16:10:00Z","v":2606,"vw":172.213664},{"c":172.26,"h":172.26,"l":171.99,"n":58,"o":172.05,"t":"2026-10-22T16:15:00Z","v":1360,"vw":172.077174},{"c":172.08,"h":172.26,"l":172.08,"n":72,"o":172.26,"t":"2026-10-22T16:20:00Z","v":730,"vw":172.2},{"c":171.98,"h":172.12,"l":171.98,"n":33,"o":172.12,"t":"2026-10-22T16:25:00Z","v":267,"vw":172.05},{"c":172.125,"h":172.125,"l":172.11,"n":83,"o":172.11,"t":"2026-10-22T16:30:00Z","v":768,"vw":172.1175},{"c":172.13,"h":172.13,"l":172.13,"n":24,"o":172.13,"t":"2026-10-22T16:35:00Z","v":301,"vw":172.13},{"c":171.68,"h":172.11,"l":171.68,"n":81,"o":172.11,"t":"2026-10-22T16:40:00Z","v":1456,"vw":171.812465},{"c":171.82,"h":171.82,"l":171.52,"n":155,"o":171.69,"t":"2026-10-22T16:45:00Z","v":3230,"vw":171.709583},{"c":171.8,"h":171.8,"l":171.8,"n":23,"o":171.8,"t":"2026-10-22T16:50:00Z","v":372,"vw":171.8},{"c":171.835,"h":171.835,"l":171.785,"n":59,"o":171.785,"t":"2026-10-22T16:55:00Z","v":620,"vw":171.818333},{"c":171.65,"h":171.7086,"l":171.65,"n":46,"o":171.7086,"t":"2026-10-22T17:00:00Z","v":815,"vw":171.684465},{"c":171.685,"h":171.685,"l":171.63,"n":45,"o":171.65,"t":"2026-10-22T17:05:00Z","v":1225,"vw":171.645833},{"c":171.675,"h":171.68,"l":171.665,"n":44,"o":171.68,"t":"2026-10-22T17:10:00Z","v":979,"vw":171.671},{"c":171.465,"h":171.52,"l":171.46,"n":49,"o":171.46,"t":"2026-10-22T17:15:00Z","v":911,"vw":171.476765},{"c":171.47,"h":171.56,"l":171.405,"n":150,"o":171.405,"t":"2026-10-22T17:20:00Z","v":3325,"vw":171.486789},{"c":171.485,"h":171.485,"l":171.485,"n":34,"o":171.485,"t":"2026-10-22T17:25:00Z","v":702,"vw":171.485},{"c":171.39,"h":171.5,"l":171.39,"n":46,"o":171.5,"t":"2026-10-22T17:30:00Z","v":472,"vw":171.445},{"c":171.14,"h":171.35,"l":171.14,"n":183,"o":171.35,"t":"2026-10-22T17:35:00Z","v":2318,"vw":171.2775},{"c":171.13,"h":171.13,"l":171.13,"n":16,"o":171.13,"t":"2026-10-22T17:40:00Z","v":158,"vw":171.13},{"c":170.66,"h":170.98,"l":170.66,"n":109,"o":170.94,"t":"2026-10-22T17:45:00Z","v":2405,"vw":170.919},{"c":170.18,"h":170.42,"l":170.18,"n":84,"o":170.38,"t":"2026-10-22T17:50:00Z","v":1182,"vw":170.286667},{"c":170.19,"h":170.41,"l":170.19,"n":116,"o":170.255,"t":"2026-10-22T17:55:00Z","v":1695,"vw":170.307469},{"c":169.73,"h":170.21,"l":169.73,"n":209,"o":170.21,"t":"2026-10-22T18:00:00Z","v":3971,"vw":170.023979},{"c":169.83,"h":170.13,"l":169.735,"n":152,"o":169.735,"t":"2026-10-22T18:05:00Z","v":3987,"vw":169.974324},{"c":170.165,"h":170.165,"l":170.165,"n":13,"o":170.165,"t":"2026-10-22T18:10:00Z","v":283,"vw":170.165},{"c":170.7525,"h":170.755,"l":170.38,"n":141,"o":170.38,"t":"2026-10-22T18:15:00Z","v":3161,"vw":170.599076},{"c":171.045,"h":171.06,"l":170.56,"n":201,"o":170.78,"t":"2026-10-22T18:20:00Z","v":4350,"vw":170.840081},{"c":171.1,"h":171.14,"l":171.03,"n":99,"o":171.03,"t":"2026-10-22T18:25:00Z","v":1661,"vw":171.107},{"c":170.88,"h":171.04,"l":170.835,"n":169,"o":170.97,"t":"2026-10-22T18:30:00Z","v":5001,"vw":170.933388},{"c":170.43,"h":170.885,"l":170.29,"n":273,"o":170.885,"t":"2026-10-22T18:35:00Z","v":9287,"vw":170.411277},{"c":170.305,"h":170.305,"l":170.305,"n":18,"o":170.305,"t":"2026-10-22T18:40:00Z","v":306,"vw":170.305},{"c":170.105,"h":170.435,"l":170.055,"n":139,"o":170.335,"t":"2026-10-22T18:45:00Z","v":4231,"vw":170.262734},{"c":170.3,"h":170.3,"l":170.13,"n":85,"o":170.13,"t":"2026-10-22T18:50:00Z","v":2139,"vw":170.258895},{"c":170.1,"h":170.385,"l":170.06,"n":176,"o":170.32,"t":"2026-10-22T18:55:00Z","v":3651,"vw":170.287308},{"c":170.72,"h":170.72,"l":170.09,"n":209,"o":170.1,"t":"2026-10-22T19:00:00Z","v":4463,"vw":170.395108},{"c":170.72,"h":170.84,"l":170.43,"n":156,"o":170.58,"t":"2026-10-22T19:05:00Z","v":4325,"vw":170.545408},{"c":170.7,"h":170.81,"l":170.62,"n":233,"o":170.755,"t":"2026-10-22T19:10:00Z","v":6186,"vw":170.729317},{"c":170.6,"h":170.705,"l":170.42,"n":210,"o":170.57,"t":"2026-10-22T19:15:00Z","v":4504,"vw":170.588542},{"c":170.71,"h":170.9099,"l":170.61,"n":180,"o":170.61,"t":"2026-10-22T19:20:00Z","v":4784,"vw":170.735314},{"c":170.4025,"h":170.73,"l":170.22,"n":338,"o":170.715,"t":"2026-10-22T19:25:00Z","v":8100,"vw":170.501486},{"c":170.36,"h":170.42,"l":170.24,"n":191,"o":170.405,"t":"2026-10-22T19:30:00Z","v":9827,"vw":170.290929},{"c":170.41,"h":170.5,"l":170.24,"n":334,"o":170.38,"t":"2026-10-22T19:35:00Z","v":8912,"vw":170.411534},{"c":170.42,"h":170.57,"l":170.29,"n":208,"o":170.415,"t":"2026-10-22T19:40:00Z","v":4923,"vw":170.456111},{"c":170.22,"h":170.47,"l":169.965,"n":372,"o":170.42,"t":"2026-10-22T19:45:00Z","v":11570,"vw":170.170056},{"c":170.9075,"h":170.935,"l":170.255,"n":495,"o":170.26,"t":"2026-10-22T19:50:00Z","v":14733,"vw":170.479613},{"c":171.31,"h":171.4,"l":170.52,"n":1778,"o":171.105,"t":"2026-10-22T19:55:00Z","v":92480,"vw":170.957505},{"c":171.39,"h":171.39,"l":171.39,"n":47,"o":171.39,"t":"2026-10-22T20:00:00Z","v":131486,"vw":171.39}],"history":[{"c":139.56,"h":141.6,"l":139.27,"n":5739,"o":141.47,"t":"2024-10-21T04:00:00Z","v":304362,"vw":139.849023},{"c":138.09,"h":139.1069,"l":136.82,"n":6147,"o":138.49,"t":"2024-10-22T04:00:00Z","v":202636,"vw":138.264312},{"c":138.18,"h":139,"l":137,"n":6319,"o":138,"t":"2024-10-23T04:00:00Z","v":183971,"vw":138.109962},{"c":140.02,"h":140.19,"l":137.5,"n":7586,"o":139.75,"t":"2024-10-24T04:00:00Z","v":204052,"vw":139.610866},{"c":136.19,"h":140.07,"l":134.69,"n":7165,"o":139.44,"t":"2024-10-25T04:00:00Z","v":323290,"vw":136.479677},{"c":137.3,"h":138.34,"l":135.555,"n":10070,"o":137.15,"t":"2024-10-28T04:00:00Z","v":412083,"vw":136.754942},{"c":140,"h":140.38,"l":131.93,"n":10800,"o":136.08,"t":"2024-10-29T04:00:00Z","v":471708,"vw":138.861672},{"c":140.37,"h":143.07,"l":140.32,"n":8583,"o":140.53,"t":"2024-10-30T04:00:00Z","v":239051,"vw":141.113373},{"c":139.55,"h":141.31,"l":139.17,"n":6825,"o":139.54,"t":"2024-10-31T04:00:00Z","v":180224,"vw":139.862712},{"c":140.59,"h":141.345,"l":140.125,"n":7398,"o":140.39,"t":"2024-11-01T04:00:00Z","v":210436,"vw":140.723574},{"c":143.08,"h":143.63,"l":140.08,"n":8251,"o":140.52,"t":"2024-11-04T05:00:00Z","v":299507,"vw":142.91637},{"c":148.04,"h":149.14,"l":143.08,"n":8004,"o":143.08,"t":"2024-11-05T05:00:00Z","v":310688,"vw":147.636963},{"c":153.61,"h":154.2,"l":149.4408,"n":8379,"o":151.08,"t":"2024-11-06T05:00:00Z","v":345426,"vw":152.780169},{"c":152.52,"h":153.9,"l":151.36,"n":6283,"o":153.4,"t":"2024-11-07T05:00:00Z","v":216344,"vw":152.77346},{"c":153.7,"h":154.55,"l":153,"n":6025,"o":153,"t":"2024-11-08T05:00:00Z","v":321417,"vw":153.934336},{"c":155.17,"h":156.38,"l":154.04,"n":5028,"o":155.24,"t":"2024-11-11T05:00:00Z","v":162685,"vw":155.371196},{"c":154.57,"h":155.365,"l":153.22,"n":4531,"o":154.7,"t":"2024-11-12T05:00:00Z","v":177650,"vw":154.483093},{"c":153.67,"h":157.51,"l":153.55,"n":5736,"o":156.13,"t":"2024-11-13T05:00:00Z","v":144384,"vw":154.776349},{"c":153.21,"h":154.28,"l":152.61,"n":6854,"o":153.88,"t":"2024-11-14T05:00:00Z","v":221935,"vw":153.394698},{"c":153.28,"h":153.89,"l":152.2,"n":5400,"o":152.34,"t":"2024-11-15T05:00:00Z","v":178276,"vw":153.324279},{"c":152.87,"h":154.4799,"l":152.47,"n":5202,"o":153.39,"t":"2024-11-18T05:00:00Z","v":142322,"vw":153.0107},{"c":153.42,"h":153.65,"l":150.93,"n":5743,"o":151.3,"t":"2024-11-19T05:00:00Z","v":158338,"vw":153.049376},{"c":154.41,"h":154.55,"l":152.73,"n":4687,"o":153.69,"t":"2024-11-20T05:00:00Z","v":120547,"vw":153.974049},{"c":157.09,"h":157.24,"l":154.89,"n":5936,"o":154.89,"t":"2024-11-21T05:00:00Z","v":149325,"vw":156.865139},{"c":159.08,"h":159.66,"l":157.17,"n":6177,"o":158.34,"t":"2024-11-22T05:00:00Z","v":175419,"vw":159.139514},{"c":161.96,"h":164.395,"l":160.37,"n":8687,"o":160.37,"t":"2024-11-25T05:00:00Z","v":325904,"vw":162.313898},{"c":162.01,"h":162.47,"l":159.295,"n":7316,"o":160.77,"t":"2024-11-26T05:00:00Z","v":177554,"vw":161.748206},{"c":160.22,"h":163.3,"l":159.85,"n":5604,"o":162.69,"t":"2024-11-27T05:00:00Z","v":157917,"vw":160.431179},{"c":159.83,"h":161.82,"l":159.81,"n":2952,"o":161.35,"t":"2024-11-29T05:00:00Z","v":113007,"vw":160.170871},{"c":159.14,"h":159.78,"l":156.86,"n":7290,"o":159,"t":"2024-12-02T05:00:00Z","v":164319,"vw":159.07475},{"c":159.15,"h":159.9912,"l":157.87,"n":6086,"o":159.77,"t":"2024-12-03T05:00:00Z","v":181755,"vw":159.186585},{"c":159.94,"h":160.5016,"l":158.4389,"n":5092,"o":159.19,"t":"2024-12-04T05:00:00Z","v":91863,"vw":159.694512},{"c":158.91,"h":160.1,"l":158.4,"n":4942,"o":160.1,"t":"2024-12-05T05:00:00Z","v":104260,"vw":158.901744},{"c":157.78,"h":160.575,"l":156.6,"n":7334,"o":160.25,"t":"2024-12-06T05:00:00Z","v":207238,"vw":157.517089},{"c":156.22,"h":158.98,"l":156,"n":6204,"o":157.87,"t":"2024-12-09T05:00:00Z","v":154139,"vw":156.70026},{"c":154.81,"h":156.49,"l":152.56,"n":5695,"o":155.65,"t":"2024-12-10T05:00:00Z","v":131388,"vw":155.149847},{"c":157.08,"h":157.18,"l":155.4331,"n":5664,"o":156.54,"t":"2024-12-11T05:00:00Z","v":154901,"vw":156.805613},{"c":155.31,"h":157.27,"l":155.15,"n":5143,"o":156.64,"t":"2024-12-12T05:00:00Z","v":117063,"vw":155.526432},{"c":153.65,"h":156.83,"l":153.25,"n":5084,"o":155.36,"t":"2024-12-13T05:00:00Z","v":283386,"vw":153.838911},{"c":152.96,"h":154.82,"l":152.47,"n":6514,"o":153.48,"t":"2024-12-16T05:00:00Z","v":161647,"vw":153.120898},{"c":150.61,"h":152.15,"l":149.8601,"n":7880,"o":151.98,"t":"2024-12-17T05:00:00Z","v":242860,"vw":150.677431},{"c":143.72,"h":152.56,"l":143.4,"n":8427,"o":151.32,"t":"2024-12-18T05:00:00Z","v":285586,"vw":147.182185},{"c":141.86,"h":146.48,"l":141.4443,"n":8136,"o":144.1,"t":"2024-12-19T05:00:00Z","v":247766,"vw":142.239337},{"c":142.88,"h":143.902,"l":140.45,"n":7500,"o":142.08,"t":"2024-12-20T05:00:00Z","v":475980,"vw":142.756189},{"c":143.15,"h":143.43,"l":141.43,"n":6189,"o":142.22,"t":"2024-12-23T05:00:00Z","v":150711,"vw":142.835809},{"c":144.72,"h":144.83,"l":143.02,"n":2227,"o":143.02,"t":"2024-12-24T05:00:00Z","v":47741,"vw":144.346287},{"c":145.07,"h":145.42,"l":144.0518,"n":3985,"o":144.51,"t":"2024-12-26T05:00:00Z","v":109235,"vw":144.981074},{"c":143.65,"h":145.17,"l":142.65,"n":3967,"o":143.99,"t":"2024-12-27T05:00:00Z","v":88698,"vw":143.669341},{"c":141.91,"h":143.27,"l":140.27,"n":6424,"o":143.27,"t":"2024-12-30T05:00:00Z","v":156421,"vw":142.097614},{"c":141.33,"h":143.38,"l":141.03,"n":4956,"o":142.66,"t":"2024-12-31T05:00:00Z","v":128997,"vw":141.553396},{"c":140.13,"h":143.46,"l":139.62,"n":5443,"o":141.92,"t":"2025-01-02T05:00:00Z","v":183040,"vw":141.287414},{"c":142.08,"h":144.04,"l":139,"n":6791,"o":140.53,"t":"2025-01-03T05:00:00Z","v":176645,"vw":141.049186},{"c":142.78,"h":144.84,"l":142.392,"n":6307,"o":142.4,"t":"2025-01-06T05:00:00Z","v":185554,"vw":143.145121},{"c":140.98,"h":144.3,"l":139.865,"n":6557,"o":142.75,"t":"2025-01-07T05:00:00Z","v":158568,"vw":140.878872},{"c":142.66,"h":142.96,"l":139.9,"n":7568,"o":140.23,"t":"2025-01-08T05:00:00Z","v":210349,"vw":142.315042},{"c":141.03,"h":141.7353,"l":140.1901,"n":7748,"o":140.84,"t":"2025-01-10T05:00:00Z","v":123953,"vw":141.041162},{"c":142.91,"h":142.91,"l":139.73,"n":6247,"o":139.73,"t":"2025-01-13T05:00:00Z","v":180551,"vw":142.38825},{"c":145.84,"h":145.86,"l":143.79,"n":6285,"o":143.79,"t":"2025-01-14T05:00:00Z","v":166531,"vw":145.304042},{"c":148,"h":149.21,"l":147.93,"n":6668,"o":148.77,"t":"2025-01-15T05:00:00Z","v":184173,"vw":148.29326},{"c":148.1,"h":149.52,"l":147.69,"n":6347,"o":148.18,"t":"2025-01-16T05:00:00Z","v":189741,"vw":148.452409},{"c":148.68,"h":150.27,"l":148.505,"n":5632,"o":149.47,"t":"2025-01-17T05:00:00Z","v":147651,"vw":148.992482},{"c":151.07,"h":152.02,"l":150.29,"n":5752,"o":150.29,"t":"2025-01-21T05:00:00Z","v":176930,"vw":151.194922},{"c":151.25,"h":151.84,"l":150.16,"n":6100,"o":150.52,"t":"2025-01-22T05:00:00Z","v":203252,"vw":151.148382},{"c":150.4,"h":151.69,"l":149.745,"n":5605,"o":151.24,"t":"2025-01-23T05:00:00Z","v":240532,"vw":150.41959},{"c":150.2,"h":151.1756,"l":149.78,"n":4881,"o":150.41,"t":"2025-01-24T05:00:00Z","v":129100,"vw":150.338828},{"c":149.04,"h":151.5,"l":148.26,"n":8816,"o":149.22,"t":"2025-01-27T05:00:00Z","v":377100,"vw":149.250105},{"c":149.66,"h":150.1699,"l":148.81,"n":5846,"o":148.82,"t":"2025-01-28T05:00:00Z","v":128443,"vw":149.707378},{"c":147.39,"h":150.8136,"l":147.108,"n":6839,"o":150.16,"t":"2025-01-29T05:00:00Z","v":217305,"vw":148.080005},{"c":152.15,"h":152.58,"l":148.16,"n":8361,"o":148.7,"t":"2025-01-30T05:00:00Z","v":295220,"vw":151.46158},{"c":151.01,"h":153.21,"l":149.94,"n":6655,"o":152.23,"t":"2025-01-31T05:00:00Z","v":221136,"vw":151.696464},{"c":149.47,"h":150.12,"l":145.9,"n":8054,"o":147.66,"t":"2025-02-03T05:00:00Z","v":240652,"vw":149.318359},{"c":149.53,"h":151.1,"l":149.21,"n":6125,"o":149.53,"t":"2025-02-04T05:00:00Z","v":154175,"vw":149.883744},{"c":152.46,"h":152.91,"l":150.08,"n":8068,"o":150.74,"t":"2025-02-05T05:00:00Z","v":248508,"vw":152.139298},{"c":153.15,"h":154.0136,"l":152.125,"n":6888,"o":153.62,"t":"2025-02-06T05:00:00Z","v":205101,"vw":153.059672},{"c":151.01,"h":153.6699,"l":150.22,"n":6728,"o":152.92,"t":"2025-02-07T05:00:00Z","v":167771,"vw":151.107346},{"c":151.48,"h":152.18,"l":150.69,"n":5955,"o":152.01,"t":"2025-02-10T05:00:00Z","v":146322,"vw":151.535852},{"c":152.43,"h":152.94,"l":151.01,"n":6110,"o":151.15,"t":"2025-02-11T05:00:00Z","v":163726,"vw":152.159529},{"c":151.26,"h":152.687,"l":147.99,"n":8226,"o":149.33,"t":"2025-02-12T05:00:00Z","v":350051,"vw":150.526108},{"c":153.03,"h":153.2,"l":151.16,"n":6856,"o":152.66,"t":"2025-02-13T05:00:00Z","v":155884,"vw":152.659375},{"c":153.87,"h":154.62,"l":153.195,"n":6256,"o":153.56,"t":"2025-02-14T05:00:00Z","v":212552,"vw":154.05109},{"c":154.19,"h":156.06,"l":152.92,"n":7366,"o":153.74,"t":"2025-02-18T05:00:00Z","v":390565,"vw":154.456533},{"c":152.25,"h":153.54,"l":151.4014,"n":6224,"o":152.84,"t":"2025-02-19T05:00:00Z","v":172101,"vw":152.386097},{"c":149.34,"h":151.67,"l":149.01,"n":6684,"o":151.5,"t":"2025-02-20T05:00:00Z","v":273376,"vw":149.577692},{"c":146.89,"h":150.05,"l":145.1133,"n":7080,"o":150.05,"t":"2025-02-21T05:00:00Z","v":327842,"vw":146.466112},{"c":145.72,"h":147.68,"l":144.67,"n":11673,"o":146.66,"t":"2025-02-24T05:00:00Z","v":388389,"vw":146.405361},{"c":153.32,"h":156.6,"l":145.39,"n":19306,"o":149.4,"t":"2025-02-25T05:00:00Z","v":748273,"vw":152.562632},{"c":152.23,"h":155.59,"l":151.79,"n":10148,"o":154.61,"t":"2025-02-26T05:00:00Z","v":323134,"vw":152.864012},{"c":151.19,"h":152.12,"l":149.04,"n":12948,"o":150.71,"t":"2025-02-27T05:00:00Z","v":470679,"vw":151.050433},{"c":153.66,"h":153.68,"l":151.39,"n":8872,"o":151.91,"t":"2025-02-28T05:00:00Z","v":257512,"vw":153.14627},{"c":152.07,"h":155.1,"l":151.155,"n":10535,"o":153.72,"t":"2025-03-03T05:00:00Z","v":383367,"vw":152.956422},{"c":149.19,"h":151.75,"l":147.74,"n":9323,"o":150.02,"t":"2025-03-04T05:00:00Z","v":240378,"vw":149.540708},{"c":152.57,"h":153.4,"l":147.97,"n":8949,"o":148.87,"t":"2025-03-05T05:00:00Z","v":289250,"vw":151.756363},{"c":148.83,"h":151.905,"l":147.33,"n":9729,"o":150.9,"t":"2025-03-06T05:00:00Z","v":331436,"vw":149.15737},{"c":149.52,"h":150.69,"l":144.96,"n":11459,"o":148.08,"t":"2025-03-07T05:00:00Z","v":565489,"vw":148.397237},{"c":144,"h":150.57,"l":142.64,"n":14138,"o":147.54,"t":"2025-03-10T04:00:00Z","v":559946,"vw":145.373957},{"c":141.49,"h":144.45,"l":139.01,"n":13186,"o":143.67,"t":"2025-03-11T04:00:00Z","v":449572,"vw":141.211225},{"c":140.21,"h":143.04,"l":138.5,"n":12630,"o":142.13,"t":"2025-03-12T04:00:00Z","v":673501,"vw":140.209084},{"c":136,"h":140.39,"l":135.6,"n":15138,"o":140.36,"t":"2025-03-13T04:00:00Z","v":555606,"vw":136.595189},{"c":140.24,"h":140.57,"l":137.025,"n":12525,"o":138.09,"t":"2025-03-14T04:00:00Z","v":554092,"vw":139.555021},{"c":141.62,"h":142.13,"l":139.36,"n":11457,"o":139.76,"t":"2025-03-17T04:00:00Z","v":424823,"vw":141.138598},{"c":141.46,"h":142.01,"l":139.3305,"n":10729,"o":140.63,"t":"2025-03-18T04:00:00Z","v":305687,"vw":141.226565},{"c":143.12,"h":144.38,"l":139.795,"n":12221,"o":141.19,"t":"2025-03-19T04:00:00Z","v":402255,"vw":142.609977},{"c":141.07,"h":143.2418,"l":140.525,"n":8910,"o":141.39,"t":"2025-03-20T04:00:00Z","v":257772,"vw":141.51291},{"c":141.06,"h":141.3,"l":137.82,"n":9843,"o":139.61,"t":"2025-03-21T04:00:00Z","v":561737,"vw":140.895128},{"c":146.05,"h":146.31,"l":143.44,"n":10758,"o":143.48,"t":"2025-03-24T04:00:00Z","v":391014,"vw":145.24157},{"c":146.01,"h":148.18,"l":144.86,"n":6106,"o":145.5,"t":"2025-03-25T04:00:00Z","v":149211,"vw":146.177215},{"c":144.53,"h":147.17,"l":143.56,"n":8205,"o":146.49,"t":"2025-03-26T04:00:00Z","v":249807,"vw":144.842604},{"c":144.27,"h":145.14,"l":142.18,"n":8419,"o":144.2,"t":"2025-03-27T04:00:00Z","v":315761,"vw":144.207599},{"c":139.55,"h":144.29,"l":138.96,"n":8114,"o":143.63,"t":"2025-03-28T04:00:00Z","v":219019,"vw":139.851522},{"c":140.88,"h":141,"l":136.225,"n":10490,"o":138.29,"t":"2025-03-31T04:00:00Z","v":426383,"vw":139.881452},{"c":141.64,"h":142.08,"l":138.66,"n":9894,"o":139.91,"t":"2025-04-01T04:00:00Z","v":270228,"vw":141.329926},{"c":143.11,"h":144.14,"l":140.14,"n":9115,"o":140.14,"t":"2025-04-02T04:00:00Z","v":236475,"vw":143.01708},{"c":135.03,"h":140.03,"l":131.77,"n":11785,"o":139.61,"t":"2025-04-03T04:00:00Z","v":410617,"vw":135.24986},{"c":130.59,"h":133.35,"l":126.3,"n":13171,"o":129.11,"t":"2025-04-04T04:00:00Z","v":379820,"vw":130.563513},{"c":128.35,"h":131.925,"l":122.3701,"n":13973,"o":125.06,"t":"2025-04-07T04:00:00Z","v":502051,"vw":127.802827},{"c":126.1,"h":133.055,"l":124.82,"n":13593,"o":131.21,"t":"2025-04-08T04:00:00Z","v":851463,"vw":126.870285},{"c":135.53,"h":137.64,"l":123.21,"n":13966,"o":125.33,"t":"2025-04-09T04:00:00Z","v":589114,"vw":133.182788},{"c":132.53,"h":133.94,"l":129.035,"n":9929,"o":133.02,"t":"2025-04-10T04:00:00Z","v":279593,"vw":132.238339},{"c":134.74,"h":135,"l":130,"n":9115,"o":130.51,"t":"2025-04-11T04:00:00Z","v":226430,"vw":133.77511},{"c":135.03,"h":136.5764,"l":133.07,"n":7103,"o":136.15,"t":"2025-04-14T04:00:00Z","v":226135,"vw":135.147204},{"c":135.82,"h":137.24,"l":134.44,"n":8574,"o":134.44,"t":"2025-04-15T04:00:00Z","v":436070,"vw":135.715084},{"c":133.68,"h":136.14,"l":131.66,"n":8022,"o":134.95,"t":"2025-04-16T04:00:00Z","v":243543,"vw":133.500547},{"c":134.04,"h":136.29,"l":133.4301,"n":10038,"o":133.78,"t":"2025-04-17T04:00:00Z","v":276892,"vw":134.740079},{"c":130.05,"h":132.78,"l":128.6505,"n":7967,"o":132.71,"t":"2025-04-21T04:00:00Z","v":304892,"vw":129.928417},{"c":132.49,"h":133.52,"l":130.765,"n":8358,"o":132.06,"t":"2025-04-22T04:00:00Z","v":297616,"vw":132.340067},{"c":134.11,"h":138.59,"l":133.275,"n":9020,"o":135.21,"t":"2025-04-23T04:00:00Z","v":326669,"vw":134.704084},{"c":138.45,"h":138.79,"l":132.81,"n":11373,"o":134.48,"t":"2025-04-24T04:00:00Z","v":425472,"vw":137.642261},{"c":138.5,"h":139.52,"l":137.09,"n":9260,"o":138.7,"t":"2025-04-25T04:00:00Z","v":366709,"vw":138.27717},{"c":138.92,"h":140.3408,"l":136.98,"n":13139,"o":138.67,"t":"2025-04-28T04:00:00Z","v":416534,"vw":138.499443},{"c":145.32,"h":145.64,"l":137.4501,"n":17560,"o":140.68,"t":"2025-04-29T04:00:00Z","v":721082,"vw":143.432726},{"c":145.02,"h":146.13,"l":141.9383,"n":13541,"o":144.82,"t":"2025-04-30T04:00:00Z","v":519316,"vw":144.705273},{"c":146.81,"h":148.75,"l":146.08,"n":10697,"o":146.08,"t":"2025-05-01T04:00:00Z","v":422784,"vw":147.382106},{"c":149.93,"h":150.9457,"l":148.21,"n":9774,"o":148.25,"t":"2025-05-02T04:00:00Z","v":389230,"vw":149.38856},{"c":150.12,"h":151.87,"l":148.36,"n":8158,"o":148.36,"t":"2025-05-05T04:00:00Z","v":419766,"vw":150.641922},{"c":150.07,"h":150.66,"l":148.06,"n":6338,"o":148.19,"t":"2025-05-06T04:00:00Z","v":184980,"vw":149.953211},{"c":149.19,"h":150.9,"l":148.25,"n":7893,"o":150.59,"t":"2025-05-07T04:00:00Z","v":223094,"vw":149.286138},{"c":151.55,"h":152.87,"l":149.79,"n":7994,"o":150.27,"t":"2025-05-08T04:00:00Z","v":288538,"vw":151.702261},{"c":152.13,"h":153.11,"l":151.0789,"n":6146,"o":152.43,"t":"2025-05-09T04:00:00Z","v":375772,"vw":152.059605},{"c":156.43,"h":159.1948,"l":154.593,"n":9171,"o":157.41,"t":"2025-05-12T04:00:00Z","v":292580,"vw":156.115174},{"c":157.65,"h":158.15,"l":156.58,"n":8635,"o":156.95,"t":"2025-05-13T04:00:00Z","v":250927,"vw":157.594054},{"c":157.33,"h":158.71,"l":156.655,"n":7478,"o":157.73,"t":"2025-05-14T04:00:00Z","v":234536,"vw":157.569522},{"c":158.93,"h":158.96,"l":157.215,"n":7252,"o":157.65,"t":"2025-05-15T04:00:00Z","v":223666,"vw":158.583906},{"c":160.16,"h":160.4599,"l":158.53,"n":7038,"o":159,"t":"2025-05-16T04:00:00Z","v":213620,"vw":160.044574},{"c":159.73,"h":160.33,"l":158.31,"n":7298,"o":158.31,"t":"2025-05-19T04:00:00Z","v":262562,"vw":159.708084},{"c":159.5,"h":160.94,"l":158.93,"n":7916,"o":160.41,"t":"2025-05-20T04:00:00Z","v":228289,"vw":159.599417},{"c":155.83,"h":157.96,"l":153.912,"n":6885,"o":157.52,"t":"2025-05-21T04:00:00Z","v":200346,"vw":155.910569},{"c":155.19,"h":156.13,"l":154.06,"n":8226,"o":154.9,"t":"2025-05-22T04:00:00Z","v":242645,"vw":155.35244},{"c":154.43,"h":155.06,"l":151.74,"n":5997,"o":153.12,"t":"2025-05-23T04:00:00Z","v":175885,"vw":154.355009},{"c":157.9,"h":157.9,"l":153.89,"n":6222,"o":156.05,"t":"2025-05-27T04:00:00Z","v":196154,"vw":157.022775},{"c":155.49,"h":159.4299,"l":154.87,"n":6807,"o":157.98,"t":"2025-05-28T04:00:00Z","v":210391,"vw":155.567844},{"c":155.98,"h":156.35,"l":154.39,"n":5823,"o":156.21,"t":"2025-05-29T04:00:00Z","v":156543,"vw":155.66186},{"c":155.63,"h":156.05,"l":153.48,"n":6013,"o":155.49,"t":"2025-05-30T04:00:00Z","v":187794,"vw":155.463246},{"c":154.06,"h":155.39,"l":152.12,"n":8783,"o":155.39,"t":"2025-06-02T04:00:00Z","v":232482,"vw":153.822101},{"c":155.05,"h":155.37,"l":153.97,"n":7238,"o":154.37,"t":"2025-06-03T04:00:00Z","v":253241,"vw":154.950838},{"c":155.5,"h":156.5155,"l":154.57,"n":7389,"o":155.43,"t":"2025-06-04T04:00:00Z","v":200311,"vw":155.659143},{"c":155.02,"h":155.73,"l":154.13,"n":6581,"o":155.69,"t":"2025-06-05T04:00:00Z","v":156102,"vw":155.147119},{"c":154.8,"h":156.345,"l":153.8,"n":6271,"o":156.22,"t":"2025-06-06T04:00:00Z","v":166944,"vw":154.894672},{"c":154.53,"h":155.415,"l":153.9,"n":6871,"o":155.24,"t":"2025-06-09T04:00:00Z","v":329325,"vw":154.689478},{"c":154.42,"h":156,"l":153.785,"n":6766,"o":155.03,"t":"2025-06-10T04:00:00Z","v":269131,"vw":154.765576},{"c":152.9,"h":156.49,"l":152.9,"n":9310,"o":155.43,"t":"2025-06-11T04:00:00Z","v":332741,"vw":153.796872},{"c":154.1,"h":154.84,"l":151.13,"n":7419,"o":151.77,"t":"2025-06-12T04:00:00Z","v":232686,"vw":153.624166},{"c":151.27,"h":153.215,"l":150.25,"n":6028,"o":152.13,"t":"2025-06-13T04:00:00Z","v":194515,"vw":151.484884},{"c":151.65,"h":153.59,"l":151.45,"n":8584,"o":152.61,"t":"2025-06-16T04:00:00Z","v":255883,"vw":151.922214},{"c":150.45,"h":152.28,"l":149.06,"n":10777,"o":150.29,"t":"2025-06-17T04:00:00Z","v":388598,"vw":150.277186},{"c":151.33,"h":152.39,"l":150.055,"n":10383,"o":150.67,"t":"2025-06-18T04:00:00Z","v":421748,"vw":151.32321},{"c":152.18,"h":152.965,"l":150.55,"n":8360,"o":151.97,"t":"2025-06-20T04:00:00Z","v":427415,"vw":151.988465},{"c":156.32,"h":156.47,"l":151.4801,"n":7721,"o":152.24,"t":"2025-06-23T04:00:00Z","v":241192,"vw":154.956333},{"c":158.36,"h":159.01,"l":156.69,"n":7995,"o":158.2,"t":"2025-06-24T04:00:00Z","v":250651,"vw":158.392704},{"c":159.41,"h":159.41,"l":157,"n":8769,"o":158.86,"t":"2025-06-25T04:00:00Z","v":344344,"vw":158.901265},{"c":160.58,"h":161,"l":158.61,"n":9526,"o":160.15,"t":"2025-06-26T04:00:00Z","v":363591,"vw":160.063166},{"c":163.12,"h":169.32,"l":160.825,"n":10147,"o":161.26,"t":"2025-06-27T04:00:00Z","v":598375,"vw":162.880348},{"c":162.44,"h":163.42,"l":160.61,"n":8739,"o":163.42,"t":"2025-06-30T04:00:00Z","v":322871,"vw":162.243515},{"c":165.6,"h":167.53,"l":161.5582,"n":9305,"o":162.21,"t":"2025-07-01T04:00:00Z","v":333571,"vw":165.714983},{"c":166.08,"h":166.87,"l":164.38,"n":8241,"o":165.19,"t":"2025-07-02T04:00:00Z","v":210199,"vw":165.773756},{"c":167.75,"h":167.915,"l":165.71,"n":6465,"o":166.18,"t":"2025-07-03T04:00:00Z","v":298181,"vw":167.304988},{"c":167.25,"h":168.055,"l":165.82,"n":7917,"o":167.44,"t":"2025-07-07T04:00:00Z","v":209697,"vw":167.118025},{"c":166.7,"h":168.69,"l":166.025,"n":10425,"o":166.86,"t":"2025-07-08T04:00:00Z","v":364216,"vw":167.133176},{"c":168.13,"h":169.02,"l":166.08,"n":7553,"o":167.69,"t":"2025-07-09T04:00:00Z","v":337676,"vw":168.083378},{"c":169.61,"h":170.855,"l":167.58,"n":7485,"o":168.3,"t":"2025-07-10T04:00:00Z","v":236114,"vw":169.84808},{"c":168.06,"h":168.96,"l":167.16,"n":6757,"o":168.34,"t":"2025-07-11T04:00:00Z","v":179989,"vw":168.199126},{"c":167.95,"h":168.5,"l":166.77,"n":6129,"o":167.8,"t":"2025-07-14T04:00:00Z","v":206592,"vw":167.857838},{"c":164.11,"h":169.32,"l":164.08,"n":6090,"o":169.32,"t":"2025-07-15T04:00:00Z","v":175305,"vw":165.15614},{"c":164.52,"h":165.22,"l":162.02,"n":9302,"o":164.25,"t":"2025-07-16T04:00:00Z","v":272754,"vw":164.400695},{"c":166.84,"h":167.66,"l":164.76,"n":8439,"o":164.76,"t":"2025-07-17T04:00:00Z","v":319909,"vw":166.928064},{"c":165.28,"h":167.42,"l":164.25,"n":6871,"o":166.89,"t":"2025-07-18T04:00:00Z","v":262873,"vw":164.969981},{"c":163.99,"h":166.605,"l":163.99,"n":8203,"o":165.88,"t":"2025-07-21T04:00:00Z","v":216626,"vw":164.592828},{"c":165.42,"h":166.94,"l":164.35,"n":8649,"o":164.83,"t":"2025-07-22T04:00:00Z","v":346445,"vw":165.803562},{"c":167.5,"h":169.12,"l":165.725,"n":7477,"o":166.71,"t":"2025-07-23T04:00:00Z","v":256597,"vw":167.290589},{"c":167.65,"h":168.825,"l":166.45,"n":8364,"o":167.32,"t":"2025-07-24T04:00:00Z","v":386795,"vw":167.851716},{"c":168.54,"h":169.42,"l":167.89,"n":7713,"o":168.82,"t":"2025-07-25T04:00:00Z","v":256342,"vw":168.692894},{"c":168.82,"h":169.5025,"l":168.015,"n":15820,"o":168.99,"t":"2025-07-28T04:00:00Z","v":535667,"vw":168.815122},{"c":184.66,"h":184.7,"l":173,"n":33387,"o":173,"t":"2025-07-29T04:00:00Z","v":1529975,"vw":181.151859},{"c":189.98,"h":191.03,"l":183.62,"n":19062,"o":183.95,"t":"2025-07-30T04:00:00Z","v":881030,"vw":189.191335},{"c":188.17,"h":191.74,"l":186.41,"n":16228,"o":189.25,"t":"2025-07-31T04:00:00Z","v":622966,"vw":188.259679},{"c":188.52,"h":188.69,"l":185.05,"n":14911,"o":187.26,"t":"2025-08-01T04:00:00Z","v":515067,"vw":187.678461},{"c":189.58,"h":190.95,"l":188.135,"n":11419,"o":189.23,"t":"2025-08-04T04:00:00Z","v":397253,"vw":189.499766},{"c":190.76,"h":190.965,"l":187.9106,"n":11832,"o":190.48,"t":"2025-08-05T04:00:00Z","v":413875,"vw":190.355065},{"c":190.87,"h":191.32,"l":187.78,"n":12029,"o":191.21,"t":"2025-08-06T04:00:00Z","v":318539,"vw":190.607729},{"c":187.87,"h":192,"l":187.72,"n":7592,"o":190.67,"t":"2025-08-07T04:00:00Z","v":327803,"vw":188.148301},{"c":188.28,"h":190.075,"l":187.59,"n":11882,"o":189.75,"t":"2025-08-08T04:00:00Z","v":393015,"vw":188.679805},{"c":189.59,"h":189.59,"l":186.86,"n":9862,"o":188.16,"t":"2025-08-11T04:00:00Z","v":513043,"vw":189.12696},{"c":194.13,"h":194.34,"l":189.5463,"n":13773,"o":190.19,"t":"2025-08-12T04:00:00Z","v":585664,"vw":192.70214},{"c":196.28,"h":197.0399,"l":194.46,"n":11586,"o":196.07,"t":"2025-08-13T04:00:00Z","v":465445,"vw":196.17852},{"c":194.16,"h":196.0099,"l":192.1716,"n":8459,"o":194.26,"t":"2025-08-14T04:00:00Z","v":313787,"vw":194.381637},{"c":194.13,"h":194.16,"l":191.73,"n":10167,"o":193.91,"t":"2025-08-15T04:00:00Z","v":402540,"vw":193.227743},{"c":193.86,"h":194.67,"l":192.02,"n":11429,"o":194.11,"t":"2025-08-18T04:00:00Z","v":408693,"vw":193.572376},{"c":195.27,"h":196.39,"l":193.685,"n":6345,"o":194.01,"t":"2025-08-19T04:00:00Z","v":230835,"vw":195.060425},{"c":193.9,"h":196.07,"l":192.39,"n":8677,"o":194.27,"t":"2025-08-20T04:00:00Z","v":286104,"vw":193.614808},{"c":193.54,"h":195.08,"l":192.095,"n":7782,"o":192.63,"t":"2025-08-21T04:00:00Z","v":283603,"vw":193.572658},{"c":197.24,"h":198.54,"l":193.955,"n":9987,"o":194.24,"t":"2025-08-22T04:00:00Z","v":299570,"vw":197.218965},{"c":196.25,"h":197.21,"l":195.9,"n":8179,"o":197.07,"t":"2025-08-25T04:00:00Z","v":281509,"vw":196.458063},{"c":197.56,"h":198.64,"l":195.6,"n":6843,"o":195.6,"t":"2025-08-26T04:00:00Z","v":192511,"vw":197.514119},{"c":197.67,"h":198.4999,"l":197.11,"n":9279,"o":197.11,"t":"2025-08-27T04:00:00Z","v":344491,"vw":197.793988},{"c":197.57,"h":198.235,"l":195.91,"n":10842,"o":197.99,"t":"2025-08-28T04:00:00Z","v":385811,"vw":197.145162},{"c":195.77,"h":197.95,"l":193.8001,"n":9884,"o":197.95,"t":"2025-08-29T04:00:00Z","v":527376,"vw":195.358742},{"c":194.77,"h":195.09,"l":192.785,"n":10831,"o":193.5,"t":"2025-09-02T04:00:00Z","v":405228,"vw":194.525121},{"c":194.61,"h":195.9099,"l":192.99,"n":9227,"o":193.8,"t":"2025-09-03T04:00:00Z","v":262863,"vw":194.320848},{"c":197.17,"h":197.33,"l":195.105,"n":8685,"o":195.9,"t":"2025-09-04T04:00:00Z","v":337605,"vw":196.798915},{"c":198.43,"h":199.73,"l":196.14,"n":9025,"o":198.32,"t":"2025-09-05T04:00:00Z","v":299059,"vw":197.86612},{"c":197,"h":198.89,"l":196.377,"n":12880,"o":197.87,"t":"2025-09-08T04:00:00Z","v":634492,"vw":197.497276},{"c":194.2,"h":196.67,"l":192.14,"n":11927,"o":196.67,"t":"2025-09-09T04:00:00Z","v":468204,"vw":193.940858},{"c":195.7,"h":196.81,"l":194.43,"n":8585,"o":194.43,"t":"2025-09-10T04:00:00Z","v":223412,"vw":195.594702},{"c":199.13,"h":199.555,"l":195.7778,"n":10901,"o":196.91,"t":"2025-09-11T04:00:00Z","v":453073,"vw":198.636014},{"c":196.52,"h":200.84,"l":196.25,"n":8530,"o":200.71,"t":"2025-09-12T04:00:00Z","v":258173,"vw":197.102388},{"c":196.6,"h":198,"l":195.85,"n":9103,"o":196.86,"t":"2025-09-15T04:00:00Z","v":212309,"vw":196.737453},{"c":195.05,"h":196.95,"l":194.35,"n":8408,"o":196.37,"t":"2025-09-16T04:00:00Z","v":272428,"vw":195.00975},{"c":193.93,"h":197.51,"l":192.44,"n":10233,"o":195.74,"t":"2025-09-17T04:00:00Z","v":289993,"vw":194.727703},{"c":197.42,"h":197.85,"l":193.595,"n":10480,"o":193.61,"t":"2025-09-18T04:00:00Z","v":301910,"vw":197.047313},{"c":196.57,"h":198.16,"l":195.05,"n":8702,"o":197.67,"t":"2025-09-19T04:00:00Z","v":645805,"vw":196.499063},{"c":196.09,"h":196.85,"l":194.275,"n":7405,"o":195.76,"t":"2025-09-22T04:00:00Z","v":208959,"vw":195.873208},{"c":194.9,"h":197.21,"l":193.515,"n":8673,"o":196,"t":"2025-09-23T04:00:00Z","v":213783,"vw":194.865247},{"c":192.97,"h":195.775,"l":192.1,"n":6607,"o":194.11,"t":"2025-09-24T04:00:00Z","v":181034,"vw":193.222481},{"c":192.17,"h":194.37,"l":191.51,"n":7075,"o":192.53,"t":"2025-09-25T04:00:00Z","v":178648,"vw":192.280291},{"c":193.98,"h":195.39,"l":192.93,"n":6913,"o":193.43,"t":"2025-09-26T04:00:00Z","v":174331,"vw":193.817314},{"c":193.73,"h":195.74,"l":192.585,"n":6880,"o":195.74,"t":"2025-09-29T04:00:00Z","v":239068,"vw":193.557603},{"c":196.01,"h":196.33,"l":193.685,"n":6649,"o":193.7,"t":"2025-09-30T04:00:00Z","v":203235,"vw":195.741486},{"c":196.02,"h":196.86,"l":194.61,"n":8005,"o":195.05,"t":"2025-10-01T04:00:00Z","v":209912,"vw":195.957223},{"c":196.16,"h":197.8887,"l":195.085,"n":9649,"o":195.83,"t":"2025-10-02T04:00:00Z","v":342306,"vw":196.330213},{"c":196.77,"h":198.01,"l":195.46,"n":11413,"o":196.23,"t":"2025-10-03T04:00:00Z","v":431722,"vw":197.090212},{"c":199.92,"h":200.11,"l":196.245,"n":11488,"o":198.53,"t":"2025-10-06T04:00:00Z","v":409796,"vw":199.281981},{"c":197.05,"h":201.72,"l":195.38,"n":10976,"o":200.12,"t":"2025-10-07T04:00:00Z","v":288030,"vw":196.899298},{"c":198.3,"h":199.161,"l":195.25,"n":9029,"o":197.51,"t":"2025-10-08T04:00:00Z","v":258063,"vw":197.876405},{"c":194.68,"h":198.58,"l":194.68,"n":7792,"o":198.58,"t":"2025-10-09T04:00:00Z","v":229572,"vw":195.48752},{"c":193.61,"h":197.58,"l":193.41,"n":9455,"o":195.53,"t":"2025-10-10T04:00:00Z","v":288175,"vw":194.754294},{"c":195.85,"h":198.06,"l":194.87,"n":7191,"o":194.94,"t":"2025-10-13T04:00:00Z","v":188356,"vw":195.902122},{"c":198.84,"h":200.745,"l":195.055,"n":11201,"o":195.25,"t":"2025-10-14T04:00:00Z","v":319820,"vw":198.806036},{"c":201.37,"h":202.07,"l":199.13,"n":9609,"o":199.13,"t":"2025-10-15T04:00:00Z","v":318542,"vw":201.025764},{"c":198.09,"h":201.78,"l":196.76,"n":8312,"o":201.78,"t":"2025-10-16T04:00:00Z","v":211760,"vw":198.334136},{"c":199.22,"h":199.42,"l":197.2,"n":8710,"o":198.14,"t":"2025-10-17T04:00:00Z","v":207638,"vw":198.777384},{"c":201.22,"h":201.75,"l":199.01,"n":7123,"o":201.27,"t":"2025-10-20T04:00:00Z","v":162894,"vw":201.072274},{"c":203.71,"h":205.97,"l":200.39,"n":9158,"o":200.89,"t":"2025-10-21T04:00:00Z","v":230752,"vw":204.164597},{"c":201.26,"h":204.89,"l":201.02,"n":7464,"o":204.03,"t":"2025-10-22T04:00:00Z","v":149302,"vw":201.849585},{"c":203.09,"h":203.73,"l":200.11,"n":9074,"o":201.24,"t":"2025-10-23T04:00:00Z","v":242093,"vw":202.749676},{"c":203.32,"h":205.595,"l":203.08,"n":7980,"o":204.43,"t":"2025-10-24T04:00:00Z","v":167370,"vw":203.752301},{"c":202.64,"h":206.0799,"l":202.36,"n":13379,"o":203.45,"t":"2025-10-27T04:00:00Z","v":385120,"vw":203.233705},{"c":193.59,"h":202.475,"l":188.725,"n":18896,"o":198.04,"t":"2025-10-28T04:00:00Z","v":842160,"vw":193.612399},{"c":191.99,"h":195.9275,"l":190.43,"n":12620,"o":193.57,"t":"2025-10-29T04:00:00Z","v":442337,"vw":192.06919},{"c":191.18,"h":194.4,"l":189.8,"n":10557,"o":191.77,"t":"2025-10-30T04:00:00Z","v":443122,"vw":191.44901},{"c":190.43,"h":191.38,"l":189.965,"n":8866,"o":190.5,"t":"2025-10-31T04:00:00Z","v":303603,"vw":190.501805},{"c":192.58,"h":192.62,"l":188.66,"n":14913,"o":189.84,"t":"2025-11-03T05:00:00Z","v":561802,"vw":191.97013},{"c":189.97,"h":192.61,"l":189.07,"n":9499,"o":192.61,"t":"2025-11-04T05:00:00Z","v":326365,"vw":190.357555},{"c":191.53,"h":192.3,"l":189.1022,"n":9620,"o":189.5,"t":"2025-11-05T05:00:00Z","v":294779,"vw":191.449051},{"c":187.08,"h":191.53,"l":186.99,"n":7634,"o":190.92,"t":"2025-11-06T05:00:00Z","v":276626,"vw":187.613841},{"c":188.71,"h":189.27,"l":185.19,"n":10913,"o":185.9,"t":"2025-11-07T05:00:00Z","v":367929,"vw":187.518103},{"c":188.26,"h":190.47,"l":187.92,"n":9693,"o":189.76,"t":"2025-11-10T05:00:00Z","v":323239,"vw":188.597099},{"c":188.71,"h":190.475,"l":187.03,"n":7663,"o":188.81,"t":"2025-11-11T05:00:00Z","v":240185,"vw":188.648672},{"c":188.51,"h":191.38,"l":188.37,"n":7644,"o":188.81,"t":"2025-11-12T05:00:00Z","v":485291,"vw":189.124785},{"c":184.58,"h":189.44,"l":184.03,"n":9351,"o":188.2,"t":"2025-11-13T05:00:00Z","v":268089,"vw":185.015263},{"c":182.66,"h":184.665,"l":181.92,"n":8825,"o":184.26,"t":"2025-11-14T05:00:00Z","v":321164,"vw":182.895082},{"c":179.87,"h":183.465,"l":179.02,"n":11328,"o":183,"t":"2025-11-17T05:00:00Z","v":312189,"vw":180.470701},{"c":179.9,"h":182.61,"l":177.96,"n":12342,"o":179.53,"t":"2025-11-18T05:00:00Z","v":378722,"vw":180.459113},{"c":180.17,"h":182.205,"l":180.08,"n":10487,"o":180.73,"t":"2025-11-19T05:00:00Z","v":282914,"vw":180.499979},{"c":180.42,"h":184.11,"l":179.835,"n":10741,"o":181.38,"t":"2025-11-20T05:00:00Z","v":235195,"vw":180.907519},{"c":182.91,"h":185.935,"l":180.82,"n":13337,"o":181.91,"t":"2025-11-21T05:00:00Z","v":446587,"vw":183.29086},{"c":185.31,"h":185.865,"l":182.94,"n":11332,"o":182.94,"t":"2025-11-24T05:00:00Z","v":310247,"vw":185.173578},{"c":189.81,"h":190.845,"l":184.72,"n":9152,"o":186.42,"t":"2025-11-25T05:00:00Z","v":293928,"vw":189.587853},{"c":190.8,"h":193.66,"l":189.21,"n":9072,"o":189.21,"t":"2025-11-26T05:00:00Z","v":395938,"vw":191.342775},{"c":189.74,"h":192.42,"l":189.5,"n":5393,"o":190.94,"t":"2025-11-28T05:00:00Z","v":130149,"vw":190.096149},{"c":189.2,"h":192.11,"l":187.3368,"n":10654,"o":187.93,"t":"2025-12-01T05:00:00Z","v":305029,"vw":189.823887},{"c":188.29,"h":191,"l":187.65,"n":7727,"o":189.82,"t":"2025-12-02T05:00:00Z","v":248511,"vw":188.75},{"c":187.84,"h":190.35,"l":185.9144,"n":8290,"o":189.18,"t":"2025-12-03T05:00:00Z","v":353577,"vw":188.035185},{"c":184.98,"h":187.7,"l":184.82,"n":8721,"o":187.34,"t":"2025-12-04T05:00:00Z","v":261363,"vw":185.561055},{"c":183.87,"h":186.23,"l":183.06,"n":9322,"o":185.12,"t":"2025-12-05T05:00:00Z","v":280592,"vw":183.774404},{"c":184.22,"h":184.7,"l":182.35,"n":9461,"o":184.11,"t":"2025-12-08T05:00:00Z","v":341499,"vw":183.600932},{"c":182.08,"h":185.29,"l":181.69,"n":7905,"o":183.63,"t":"2025-12-09T05:00:00Z","v":243672,"vw":182.724584},{"c":184.41,"h":186.21,"l":182.42,"n":8238,"o":182.62,"t":"2025-12-10T05:00:00Z","v":329374,"vw":184.193115},{"c":187.53,"h":187.7399,"l":185.05,"n":9527,"o":186.11,"t":"2025-12-11T05:00:00Z","v":266840,"vw":187.034943},{"c":186.31,"h":188.58,"l":184.28,"n":9203,"o":188.58,"t":"2025-12-12T05:00:00Z","v":422891,"vw":185.896917},{"c":184.8,"h":187.08,"l":183.87,"n":8799,"o":187.08,"t":"2025-12-15T05:00:00Z","v":244918,"vw":184.878777},{"c":184.66,"h":185.11,"l":183.24,"n":11413,"o":185.11,"t":"2025-12-16T05:00:00Z","v":332730,"vw":184.359756},{"c":184.6,"h":186.17,"l":183.03,"n":9866,"o":183.91,"t":"2025-12-17T05:00:00Z","v":300385,"vw":184.669524},{"c":185.98,"h":189.555,"l":185.23,"n":10808,"o":186.75,"t":"2025-12-18T05:00:00Z","v":392047,"vw":186.389022},{"c":186.21,"h":186.98,"l":184.67,"n":9514,"o":184.67,"t":"2025-12-19T05:00:00Z","v":635720,"vw":186.165963},{"c":189.23,"h":191.24,"l":187.02,"n":9775,"o":187.02,"t":"2025-12-22T05:00:00Z","v":474762,"vw":189.742749},{"c":190.56,"h":191.76,"l":188.11,"n":8461,"o":188.44,"t":"2025-12-23T05:00:00Z","v":237005,"vw":190.320269},{"c":191.37,"h":191.555,"l":190.03,"n":4554,"o":191.13,"t":"2025-12-24T05:00:00Z","v":92294,"vw":191.146503},{"c":192.25,"h":192.52,"l":190.15,"n":7221,"o":191.15,"t":"2025-12-26T05:00:00Z","v":210479,"vw":191.880788},{"c":192.15,"h":192.41,"l":190.5501,"n":9936,"o":192.41,"t":"2025-12-29T05:00:00Z","v":308285,"vw":191.920599},{"c":192.3,"h":192.78,"l":191.43,"n":8542,"o":191.43,"t":"2025-12-30T05:00:00Z","v":328898,"vw":192.228767},{"c":191.1,"h":192.41,"l":189.51,"n":10211,"o":192.41,"t":"2025-12-31T05:00:00Z","v":518700,"vw":191.196479},{"c":196.85,"h":196.91,"l":189.08,"n":11321,"o":190.92,"t":"2026-01-02T05:00:00Z","v":425683,"vw":195.311701},{"c":201,"h":203.3,"l":195.8,"n":13141,"o":195.8,"t":"2026-01-05T05:00:00Z","v":568359,"vw":201.393904},{"c":195.38,"h":199.89,"l":189.425,"n":20004,"o":199.89,"t":"2026-01-06T05:00:00Z","v":1027989,"vw":194.141544},{"c":189.39,"h":198.68,"l":189.025,"n":11209,"o":195.44,"t":"2026-01-07T05:00:00Z","v":384467,"vw":190.441206},{"c":195.73,"h":195.8,"l":189,"n":9950,"o":189.39,"t":"2026-01-08T05:00:00Z","v":336664,"vw":194.580349},{"c":200.51,"h":201.075,"l":197,"n":8608,"o":197.44,"t":"2026-01-09T05:00:00Z","v":277020,"vw":200.096938},{"c":198.41,"h":201.92,"l":193.13,"n":14055,"o":200.27,"t":"2026-01-12T05:00:00Z","v":593435,"vw":199.187317},{"c":199.33,"h":200.43,"l":197.09,"n":8411,"o":198.39,"t":"2026-01-13T05:00:00Z","v":239427,"vw":199.023374},{"c":195.76,"h":200.24,"l":195.03,"n":9830,"o":198.5,"t":"2026-01-14T05:00:00Z","v":334360,"vw":196.202471},{"c":196.5,"h":199.4318,"l":196.23,"n":10444,"o":197.45,"t":"2026-01-15T05:00:00Z","v":321623,"vw":197.131643},{"c":196.12,"h":198.5049,"l":195.59,"n":10535,"o":197.5,"t":"2026-01-16T05:00:00Z","v":384472,"vw":196.48701},{"c":188.2,"h":195.51,"l":187.77,"n":16053,"o":194.01,"t":"2026-01-20T05:00:00Z","v":891981,"vw":189.888446},{"c":190,"h":192.68,"l":187.395,"n":16510,"o":189.56,"t":"2026-01-21T05:00:00Z","v":861332,"vw":190.120674},{"c":189.04,"h":192.41,"l":186.53,"n":10728,"o":192.41,"t":"2026-01-22T05:00:00Z","v":396640,"vw":188.922388},{"c":187.28,"h":189.97,"l":185.34,"n":9231,"o":188.03,"t":"2026-01-23T05:00:00Z","v":309400,"vw":186.997725},{"c":187.35,"h":189.285,"l":185.37,"n":8019,"o":186.95,"t":"2026-01-26T05:00:00Z","v":263142,"vw":187.528275},{"c":185.58,"h":187.905,"l":184.99,"n":8490,"o":187.48,"t":"2026-01-27T05:00:00Z","v":312259,"vw":185.97467},{"c":183.61,"h":186.44,"l":182.5,"n":21875,"o":185.12,"t":"2026-01-28T05:00:00Z","v":1658212,"vw":183.53112},{"c":184.12,"h":185.56,"l":182.06,"n":14775,"o":183.85,"t":"2026-01-29T05:00:00Z","v":635180,"vw":183.898929},{"c":183.74,"h":185.32,"l":181.9,"n":9538,"o":182.6,"t":"2026-01-30T05:00:00Z","v":408665,"vw":183.721793},{"c":186.78,"h":186.8,"l":184,"n":10137,"o":184.5,"t":"2026-02-02T05:00:00Z","v":379013,"vw":186.246129},{"c":187.55,"h":190.19,"l":185,"n":9679,"o":185.99,"t":"2026-02-03T05:00:00Z","v":373630,"vw":187.29709},{"c":191,"h":191.32,"l":187.465,"n":12295,"o":188.01,"t":"2026-02-04T05:00:00Z","v":453280,"vw":190.489754},{"c":193.74,"h":193.995,"l":191.01,"n":12629,"o":191.01,"t":"2026-02-05T05:00:00Z","v":350529,"vw":193.21218},{"c":198.25,"h":199.35,"l":194.72,"n":9256,"o":195.2,"t":"2026-02-06T05:00:00Z","v":517635,"vw":198.216407},{"c":199.86,"h":202,"l":198.11,"n":7837,"o":199.54,"t":"2026-02-09T05:00:00Z","v":224912,"vw":200.198598},{"c":203.15,"h":203.35,"l":199.9,"n":7680,"o":199.9,"t":"2026-02-10T05:00:00Z","v":267695,"vw":202.687358},{"c":200.93,"h":206.045,"l":200.7,"n":10089,"o":203.62,"t":"2026-02-11T05:00:00Z","v":327921,"vw":201.674992},{"c":196.94,"h":205.7,"l":196.33,"n":12536,"o":202.78,"t":"2026-02-12T05:00:00Z","v":417347,"vw":198.244819},{"c":200.28,"h":201.6,"l":196.12,"n":10804,"o":196.12,"t":"2026-02-13T05:00:00Z","v":442690,"vw":199.694605},{"c":198.22,"h":200.235,"l":197.39,"n":9469,"o":200,"t":"2026-02-17T05:00:00Z","v":391615,"vw":198.646543},{"c":196.67,"h":201.155,"l":196.44,"n":8749,"o":198.91,"t":"2026-02-18T05:00:00Z","v":258242,"vw":197.278012},{"c":196.49,"h":198.25,"l":195.06,"n":7775,"o":195.79,"t":"2026-02-19T05:00:00Z","v":265332,"vw":196.564362},{"c":198.92,"h":202.19,"l":196.51,"n":11437,"o":196.51,"t":"2026-02-20T05:00:00Z","v":457561,"vw":199.093915},{"c":192.83,"h":198.5,"l":191.43,"n":17647,"o":198.49,"t":"2026-02-23T05:00:00Z","v":1052486,"vw":194.069781},{"c":174.3,"h":190.69,"l":172.08,"n":32159,"o":188,"t":"2026-02-24T05:00:00Z","v":1685579,"vw":176.4385},{"c":172.21,"h":175.59,"l":168.3,"n":20930,"o":174.31,"t":"2026-02-25T05:00:00Z","v":1104720,"vw":171.923229},{"c":175.57,"h":176.92,"l":173.035,"n":18423,"o":173.96,"t":"2026-02-26T05:00:00Z","v":881111,"vw":175.116552},{"c":173.5,"h":175.52,"l":170.681,"n":14508,"o":172.22,"t":"2026-02-27T05:00:00Z","v":602509,"vw":173.574661},{"c":171.99,"h":173.445,"l":169.585,"n":13160,"o":170.9,"t":"2026-03-02T05:00:00Z","v":493797,"vw":172.15457},{"c":169.88,"h":173.4697,"l":166.26,"n":13967,"o":172.39,"t":"2026-03-03T05:00:00Z","v":746494,"vw":169.672142},{"c":169.92,"h":170.565,"l":167.005,"n":13810,"o":169.88,"t":"2026-03-04T05:00:00Z","v":608272,"vw":169.832831},{"c":171.72,"h":173.01,"l":164.5281,"n":20295,"o":168.09,"t":"2026-03-05T05:00:00Z","v":1128002,"vw":171.35919},{"c":168.24,"h":169.48,"l":165.65,"n":14960,"o":169.28,"t":"2026-03-06T05:00:00Z","v":676315,"vw":168.208389},{"c":166.48,"h":167.725,"l":163.29,"n":23986,"o":165.96,"t":"2026-03-09T04:00:00Z","v":1291996,"vw":165.007848},{"c":166.4,"h":170.14,"l":165.54,"n":16072,"o":167.35,"t":"2026-03-10T04:00:00Z","v":788680,"vw":167.65254},{"c":167.72,"h":167.9,"l":163.67,"n":15031,"o":166.4,"t":"2026-03-11T04:00:00Z","v":668589,"vw":166.355015},{"c":164.98,"h":168.13,"l":164.26,"n":14857,"o":165.35,"t":"2026-03-12T04:00:00Z","v":475015,"vw":165.979158},{"c":167.3,"h":167.64,"l":164.725,"n":12667,"o":166.08,"t":"2026-03-13T04:00:00Z","v":456082,"vw":166.936384},{"c":167.48,"h":168.52,"l":166.135,"n":11120,"o":168.52,"t":"2026-03-16T04:00:00Z","v":422812,"vw":167.386474},{"c":170.17,"h":170.68,"l":168.02,"n":10691,"o":168.69,"t":"2026-03-17T04:00:00Z","v":439802,"vw":169.679932},{"c":169.97,"h":172.23,"l":169.75,"n":16142,"o":169.75,"t":"2026-03-18T04:00:00Z","v":725855,"vw":170.881849},{"c":165.39,"h":169.435,"l":161.44,"n":16859,"o":167.98,"t":"2026-03-19T04:00:00Z","v":735644,"vw":164.539594},{"c":163.86,"h":165.85,"l":162.2,"n":11297,"o":165.85,"t":"2026-03-20T04:00:00Z","v":1138603,"vw":163.785994},{"c":165.81,"h":169.76,"l":165.7,"n":11951,"o":167.49,"t":"2026-03-23T04:00:00Z","v":505849,"vw":166.647926},{"c":165.6,"h":167.76,"l":164,"n":10409,"o":164.02,"t":"2026-03-24T04:00:00Z","v":367694,"vw":165.870143},{"c":167.18,"h":167.8,"l":164.47,"n":10129,"o":167.41,"t":"2026-03-25T04:00:00Z","v":546994,"vw":166.866698},{"c":164.97,"h":168.67,"l":164.115,"n":10125,"o":166.31,"t":"2026-03-26T04:00:00Z","v":320744,"vw":165.369501},{"c":162.17,"h":165.31,"l":162.12,"n":11135,"o":164.35,"t":"2026-03-27T04:00:00Z","v":325477,"vw":162.75138},{"c":159.73,"h":164.31,"l":159,"n":19007,"o":164.31,"t":"2026-03-30T04:00:00Z","v":821357,"vw":160.883203},{"c":164.8,"h":166.07,"l":159.53,"n":13858,"o":162.22,"t":"2026-03-31T04:00:00Z","v":475180,"vw":164.238632},{"c":165.73,"h":166.47,"l":163.49,"n":14866,"o":165.63,"t":"2026-04-01T04:00:00Z","v":363572,"vw":165.487193},{"c":165.03,"h":166.99,"l":161.21,"n":13964,"o":163.51,"t":"2026-04-02T04:00:00Z","v":397573,"vw":164.845952},{"c":166.1,"h":166.13,"l":163.13,"n":9868,"o":164.12,"t":"2026-04-06T04:00:00Z","v":270496,"vw":165.596596},{"c":166.58,"h":168.41,"l":165.15,"n":15943,"o":165.15,"t":"2026-04-07T04:00:00Z","v":698605,"vw":166.596033},{"c":172.77,"h":174.485,"l":170.44,"n":14333,"o":171.83,"t":"2026-04-08T04:00:00Z","v":550957,"vw":173.181516},{"c":174.35,"h":175.12,"l":171.39,"n":8405,"o":171.72,"t":"2026-04-09T04:00:00Z","v":260716,"vw":173.600786},{"c":175.48,"h":176.03,"l":173.245,"n":8739,"o":173.86,"t":"2026-04-10T04:00:00Z","v":272537,"vw":175.227587},{"c":178.37,"h":178.475,"l":173.266,"n":11388,"o":174.12,"t":"2026-04-13T04:00:00Z","v":381413,"vw":177.247034},{"c":179.19,"h":180.18,"l":176.91,"n":9029,"o":178.08,"t":"2026-04-14T04:00:00Z","v":231753,"vw":179.165999},{"c":176.33,"h":178.51,"l":175.47,"n":10329,"o":178.51,"t":"2026-04-15T04:00:00Z","v":264825,"vw":176.356511},{"c":173.57,"h":179.83,"l":173.45,"n":8583,"o":176.63,"t":"2026-04-16T04:00:00Z","v":226064,"vw":174.375864},{"c":179.52,"h":181.52,"l":175.23,"n":8711,"o":175.23,"t":"2026-04-17T04:00:00Z","v":278890,"vw":179.708525},{"c":180.61,"h":181.06,"l":176.73,"n":10826,"o":178.65,"t":"2026-04-20T04:00:00Z","v":323298,"vw":180.564445},{"c":177.66,"h":182.55,"l":176.87,"n":8652,"o":181.37,"t":"2026-04-21T04:00:00Z","v":262270,"vw":178.231314},{"c":176.74,"h":179.93,"l":176.31,"n":8781,"o":179.36,"t":"2026-04-22T04:00:00Z","v":241419,"vw":177.112225},{"c":179.38,"h":180.72,"l":177.43,"n":8555,"o":177.53,"t":"2026-04-23T04:00:00Z","v":315409,"vw":179.343372},{"c":178.27,"h":180.17,"l":177.76,"n":13084,"o":180.05,"t":"2026-04-24T04:00:00Z","v":415084,"vw":178.486142},{"c":177.76,"h":181.805,"l":176.11,"n":18215,"o":177.04,"t":"2026-04-27T04:00:00Z","v":908368,"vw":178.051284},{"c":169.84,"h":170.865,"l":161.04,"n":26566,"o":168.1,"t":"2026-04-28T04:00:00Z","v":1278024,"vw":166.694826},{"c":168.84,"h":174.65,"l":167.845,"n":16871,"o":171.98,"t":"2026-04-29T04:00:00Z","v":634011,"vw":169.3537},{"c":170.39,"h":171.45,"l":168.93,"n":13233,"o":169.54,"t":"2026-04-30T04:00:00Z","v":393321,"vw":170.27058},{"c":168.46,"h":171.25,"l":167.85,"n":10955,"o":170.99,"t":"2026-05-01T04:00:00Z","v":381355,"vw":169.08256},{"c":163.63,"h":168.1,"l":162.42,"n":12154,"o":167.31,"t":"2026-05-04T04:00:00Z","v":462607,"vw":164.164533},{"c":164.38,"h":165.6,"l":164.09,"n":9077,"o":164.31,"t":"2026-05-05T04:00:00Z","v":258906,"vw":164.674298},{"c":166.23,"h":167.6,"l":164.88,"n":12536,"o":166.75,"t":"2026-05-06T04:00:00Z","v":456991,"vw":166.492861},{"c":165.08,"h":168.55,"l":163.76,"n":11568,"o":167.46,"t":"2026-05-07T04:00:00Z","v":355824,"vw":165.125366},{"c":161.76,"h":165.67,"l":161.0901,"n":9002,"o":165.63,"t":"2026-05-08T04:00:00Z","v":324439,"vw":162.429284},{"c":159.43,"h":161.63,"l":159.18,"n":11513,"o":160.9,"t":"2026-05-11T04:00:00Z","v":360010,"vw":160.148661},{"c":159.1,"h":161.44,"l":157.85,"n":11428,"o":160.07,"t":"2026-05-12T04:00:00Z","v":439101,"vw":159.229657},{"c":158.04,"h":159.095,"l":156.49,"n":10835,"o":158.53,"t":"2026-05-13T04:00:00Z","v":396176,"vw":157.780455},{"c":160.33,"h":160.345,"l":157.78,"n":9866,"o":159.16,"t":"2026-05-14T04:00:00Z","v":329645,"vw":159.752404},{"c":155.17,"h":159.56,"l":155.09,"n":8195,"o":159.42,"t":"2026-05-15T04:00:00Z","v":241977,"vw":156.42867},{"c":157.89,"h":160.2,"l":155.915,"n":13356,"o":155.94,"t":"2026-05-18T04:00:00Z","v":481568,"vw":158.685942},{"c":152.83,"h":156.29,"l":151.975,"n":11690,"o":156.29,"t":"2026-05-19T04:00:00Z","v":417139,"vw":153.432907},{"c":157.35,"h":157.48,"l":152.64,"n":9990,"o":153.21,"t":"2026-05-20T04:00:00Z","v":393923,"vw":156.374232},{"c":157.15,"h":158.02,"l":153.89,"n":11223,"o":155.72,"t":"2026-05-21T04:00:00Z","v":370918,"vw":156.82096},{"c":157.42,"h":157.85,"l":155.17,"n":7811,"o":157.09,"t":"2026-05-22T04:00:00Z","v":278422,"vw":157.211862},{"c":159.7,"h":161.2534,"l":157.905,"n":7940,"o":158.26,"t":"2026-05-26T04:00:00Z","v":627176,"vw":159.341632},{"c":159.76,"h":162.975,"l":159.22,"n":10630,"o":161.18,"t":"2026-05-27T04:00:00Z","v":465413,"vw":160.364499},{"c":160.34,"h":161.3525,"l":157.64,"n":7825,"o":158.44,"t":"2026-05-28T04:00:00Z","v":277305,"vw":160.281065},{"c":157.9,"h":161.505,"l":157.63,"n":11006,"o":159.84,"t":"2026-05-29T04:00:00Z","v":532394,"vw":159.11944},{"c":155.17,"h":157.685,"l":152.715,"n":10740,"o":156.45,"t":"2026-06-01T04:00:00Z","v":387655,"vw":154.949973},{"c":152.84,"h":156.5,"l":152.68,"n":14828,"o":155.4,"t":"2026-06-02T04:00:00Z","v":698677,"vw":153.390182},{"c":153.21,"h":154.5401,"l":151.22,"n":10752,"o":152.64,"t":"2026-06-03T04:00:00Z","v":588135,"vw":152.905437},{"c":152.75,"h":155.87,"l":151.19,"n":10145,"o":154.65,"t":"2026-06-04T04:00:00Z","v":358077,"vw":152.613349},{"c":155.15,"h":156.32,"l":150.28,"n":10289,"o":150.28,"t":"2026-06-05T04:00:00Z","v":449158,"vw":154.494713},{"c":152.08,"h":155.8,"l":151.89,"n":9794,"o":154.22,"t":"2026-06-08T04:00:00Z","v":325498,"vw":152.635823},{"c":156.45,"h":156.69,"l":153.25,"n":13407,"o":153.25,"t":"2026-06-09T04:00:00Z","v":547871,"vw":155.816302},{"c":152.19,"h":156.9299,"l":151.63,"n":10933,"o":156.42,"t":"2026-06-10T04:00:00Z","v":388073,"vw":152.680038},{"c":155.09,"h":155.355,"l":151.77,"n":8756,"o":153.72,"t":"2026-06-11T04:00:00Z","v":287079,"vw":154.158744},{"c":154.21,"h":156.95,"l":154.15,"n":9125,"o":156.95,"t":"2026-06-12T04:00:00Z","v":359206,"vw":155.328419},{"c":156.66,"h":160.73,"l":155.535,"n":9223,"o":155.59,"t":"2026-06-15T04:00:00Z","v":418770,"vw":157.146478},{"c":158,"h":159.81,"l":156.955,"n":9370,"o":158.07,"t":"2026-06-16T04:00:00Z","v":305766,"vw":158.244463},{"c":153.89,"h":160.04,"l":153.14,"n":11785,"o":157.27,"t":"2026-06-17T04:00:00Z","v":517965,"vw":156.450776},{"c":157.88,"h":160.47,"l":155.26,"n":8554,"o":155.26,"t":"2026-06-18T04:00:00Z","v":524750,"vw":157.999333},{"c":156.84,"h":158,"l":154.99,"n":9050,"o":156.84,"t":"2026-06-22T04:00:00Z","v":255479,"vw":156.529415},{"c":154.97,"h":157.71,"l":154.9,"n":9126,"o":156.75,"t":"2026-06-23T04:00:00Z","v":348219,"vw":155.716521},{"c":157.7,"h":159.06,"l":154.105,"n":11626,"o":155.26,"t":"2026-06-24T04:00:00Z","v":512511,"vw":157.83253},{"c":161.46,"h":163.54,"l":158.74,"n":12943,"o":158.74,"t":"2026-06-25T04:00:00Z","v":357517,"vw":161.472825},{"c":162.16,"h":162.48,"l":160.11,"n":10322,"o":161.6,"t":"2026-06-26T04:00:00Z","v":567504,"vw":161.803332},{"c":159.47,"h":161.82,"l":157.235,"n":12170,"o":161.81,"t":"2026-06-29T04:00:00Z","v":445289,"vw":159.257564},{"c":160.42,"h":160.7698,"l":158.64,"n":9798,"o":160.33,"t":"2026-06-30T04:00:00Z","v":580448,"vw":159.99392},{"c":158.15,"h":162.4299,"l":158.13,"n":13187,"o":160.32,"t":"2026-07-01T04:00:00Z","v":562475,"vw":159.427905},{"c":158.56,"h":159.28,"l":156.215,"n":11313,"o":159.04,"t":"2026-07-02T04:00:00Z","v":380262,"vw":158.030123},{"c":159.6,"h":160.08,"l":157.23,"n":12238,"o":158.98,"t":"2026-07-06T04:00:00Z","v":402832,"vw":159.300563},{"c":155.36,"h":160.1,"l":154.16,"n":8628,"o":158.67,"t":"2026-07-07T04:00:00Z","v":350970,"vw":156.001029},{"c":151.93,"h":153.37,"l":151.63,"n":9152,"o":153.37,"t":"2026-07-08T04:00:00Z","v":380204,"vw":152.307763},{"c":154.09,"h":154.49,"l":151.78,"n":10023,"o":152.49,"t":"2026-07-09T04:00:00Z","v":362710,"vw":153.733257},{"c":155.5,"h":156.74,"l":154.28,"n":10772,"o":154.89,"t":"2026-07-10T04:00:00Z","v":584937,"vw":155.826135},{"c":155.69,"h":157.47,"l":154.53,"n":11236,"o":155.46,"t":"2026-07-13T04:00:00Z","v":553228,"vw":155.438175},{"c":155.53,"h":157.05,"l":155.135,"n":9837,"o":156.33,"t":"2026-07-14T04:00:00Z","v":298946,"vw":155.73907},{"c":155.9,"h":158.175,"l":155.12,"n":12922,"o":155.25,"t":"2026-07-15T04:00:00Z","v":464372,"vw":156.225833},{"c":160.67,"h":161.26,"l":155.5,"n":13364,"o":155.74,"t":"2026-07-16T04:00:00Z","v":641349,"vw":159.412478},{"c":155.97,"h":162.26,"l":155.505,"n":12480,"o":160.31,"t":"2026-07-17T04:00:00Z","v":481710,"vw":157.13083},{"c":152.22,"h":156.61,"l":152,"n":14085,"o":156.54,"t":"2026-07-20T04:00:00Z","v":504757,"vw":152.800469},{"c":151.43,"h":153.29,"l":151.04,"n":14513,"o":152.38,"t":"2026-07-21T04:00:00Z","v":511365,"vw":151.809294},{"c":157.28,"h":157.91,"l":153.72,"n":13953,"o":155.41,"t":"2026-07-22T04:00:00Z","v":600815,"vw":156.627315},{"c":158.05,"h":158.77,"l":155.61,"n":12895,"o":156.6,"t":"2026-07-23T04:00:00Z","v":592139,"vw":157.699122},{"c":160.71,"h":162.14,"l":158.06,"n":12795,"o":158.06,"t":"2026-07-24T04:00:00Z","v":434697,"vw":160.626477},{"c":165.22,"h":167.02,"l":162.035,"n":20731,"o":162.22,"t":"2026-07-27T04:00:00Z","v":972651,"vw":165.108637},{"c":178.65,"h":188.59,"l":170.12,"n":35590,"o":170.265,"t":"2026-07-28T04:00:00Z","v":1917374,"vw":181.092303},{"c":174.48,"h":178.905,"l":171.185,"n":21845,"o":175.31,"t":"2026-07-29T04:00:00Z","v":749298,"vw":174.397186},{"c":174.37,"h":174.85,"l":170.35,"n":14943,"o":173.73,"t":"2026-07-30T04:00:00Z","v":453434,"vw":173.485788},{"c":174.66,"h":174.9,"l":172.48,"n":11962,"o":173.32,"t":"2026-07-31T04:00:00Z","v":587694,"vw":174.035667},{"c":179.46,"h":180.3,"l":176.92,"n":13693,"o":177.11,"t":"2026-08-03T04:00:00Z","v":651221,"vw":179.050976},{"c":183.22,"h":183.77,"l":179,"n":15923,"o":179,"t":"2026-08-04T04:00:00Z","v":548583,"vw":182.415345},{"c":186.08,"h":186.27,"l":183.89,"n":13433,"o":183.94,"t":"2026-08-05T04:00:00Z","v":456913,"vw":185.273366},{"c":183.97,"h":186.68,"l":183.6203,"n":10566,"o":185.41,"t":"2026-08-06T04:00:00Z","v":365075,"vw":184.244528},{"c":185.52,"h":188.32,"l":183.92,"n":9422,"o":183.92,"t":"2026-08-07T04:00:00Z","v":506283,"vw":185.878044},{"c":183.35,"h":185.08,"l":181.89,"n":8670,"o":185.08,"t":"2026-08-10T04:00:00Z","v":289745,"vw":183.266886},{"c":186.7,"h":187.18,"l":184.19,"n":8755,"o":184.19,"t":"2026-08-11T04:00:00Z","v":371273,"vw":186.493158},{"c":183.46,"h":186.64,"l":181.15,"n":9952,"o":186.3,"t":"2026-08-12T04:00:00Z","v":407760,"vw":183.495037},{"c":181.68,"h":185.46,"l":181.59,"n":9169,"o":184.95,"t":"2026-08-13T04:00:00Z","v":330279,"vw":182.282565},{"c":182.2,"h":182.265,"l":180.4047,"n":7139,"o":181.09,"t":"2026-08-14T04:00:00Z","v":192492,"vw":181.870723},{"c":179.17,"h":182.115,"l":178.48,"n":8463,"o":181.45,"t":"2026-08-17T04:00:00Z","v":248693,"vw":179.367287},{"c":177.15,"h":179.72,"l":176.49,"n":8948,"o":179.72,"t":"2026-08-18T04:00:00Z","v":259000,"vw":177.506016},{"c":178.6,"h":180.92,"l":178.3001,"n":7439,"o":178.86,"t":"2026-08-19T04:00:00Z","v":241290,"vw":179.029948},{"c":178.11,"h":179.66,"l":175.95,"n":10274,"o":176.2,"t":"2026-08-20T04:00:00Z","v":359571,"vw":178.350245},{"c":178.54,"h":179.865,"l":176.97,"n":10317,"o":178.66,"t":"2026-08-21T04:00:00Z","v":336424,"vw":178.616563},{"c":178.25,"h":180.98,"l":177.45,"n":8730,"o":179.12,"t":"2026-08-24T04:00:00Z","v":376587,"vw":178.280061},{"c":179.81,"h":181.29,"l":179.0001,"n":10628,"o":180.92,"t":"2026-08-25T04:00:00Z","v":307426,"vw":179.771359},{"c":177.78,"h":181.93,"l":177.78,"n":10661,"o":180.59,"t":"2026-08-26T04:00:00Z","v":332579,"vw":178.298518},{"c":175.55,"h":181.29,"l":175.49,"n":7545,"o":176.88,"t":"2026-08-27T04:00:00Z","v":255163,"vw":176.160141},{"c":175.09,"h":177.34,"l":173.495,"n":7972,"o":175.87,"t":"2026-08-28T04:00:00Z","v":226050,"vw":174.955231},{"c":172.58,"h":174.49,"l":172.285,"n":8229,"o":173.88,"t":"2026-08-31T04:00:00Z","v":302354,"vw":172.740148},{"c":168.94,"h":173.4777,"l":167.76,"n":12604,"o":171.62,"t":"2026-09-01T04:00:00Z","v":389340,"vw":169.238045},{"c":169.11,"h":171.4,"l":166.77,"n":11731,"o":169.03,"t":"2026-09-02T04:00:00Z","v":311746,"vw":169.582119},{"c":170.84,"h":173.085,"l":167.67,"n":11658,"o":171.16,"t":"2026-09-03T04:00:00Z","v":505608,"vw":170.696457},{"c":173.33,"h":173.49,"l":169.885,"n":10295,"o":170.02,"t":"2026-09-04T04:00:00Z","v":441569,"vw":172.489729},{"c":170.41,"h":172.67,"l":170.32,"n":8815,"o":172.67,"t":"2026-09-08T04:00:00Z","v":289711,"vw":170.794345},{"c":167.21,"h":171.48,"l":166.42,"n":11075,"o":169.4,"t":"2026-09-09T04:00:00Z","v":273759,"vw":167.380295},{"c":162.73,"h":166.83,"l":161.1,"n":13674,"o":166.58,"t":"2026-09-10T04:00:00Z","v":394008,"vw":162.628597},{"c":163.87,"h":165.21,"l":162.18,"n":9840,"o":164.27,"t":"2026-09-11T04:00:00Z","v":307325,"vw":164.001858},{"c":160.23,"h":163.61,"l":160.09,"n":9938,"o":161.57,"t":"2026-09-14T04:00:00Z","v":301769,"vw":160.753735},{"c":160.09,"h":160.43,"l":156.9057,"n":10794,"o":160.43,"t":"2026-09-15T04:00:00Z","v":337698,"vw":159.343409},{"c":157.92,"h":161.39,"l":157.22,"n":12341,"o":161.39,"t":"2026-09-16T04:00:00Z","v":400279,"vw":158.874649},{"c":159.89,"h":163.0075,"l":158.2,"n":11630,"o":160.75,"t":"2026-09-17T04:00:00Z","v":323341,"vw":159.672571},{"c":159.63,"h":160.405,"l":157.735,"n":9976,"o":159.39,"t":"2026-09-18T04:00:00Z","v":933974,"vw":159.607665},{"c":161.88,"h":162.69,"l":160.18,"n":11567,"o":162,"t":"2026-09-21T04:00:00Z","v":342016,"vw":161.694448},{"c":163.81,"h":165.82,"l":161.835,"n":12267,"o":165.62,"t":"2026-09-22T04:00:00Z","v":329959,"vw":163.83784},{"c":163.97,"h":166.754,"l":162,"n":13052,"o":162.42,"t":"2026-09-23T04:00:00Z","v":342629,"vw":164.191308},{"c":162.13,"h":164.955,"l":160.35,"n":9522,"o":163.84,"t":"2026-09-24T04:00:00Z","v":293086,"vw":162.362901},{"c":162.81,"h":164.35,"l":160.965,"n":10744,"o":162.19,"t":"2026-09-25T04:00:00Z","v":270032,"vw":162.890378},{"c":164.75,"h":165.19,"l":161.31,"n":12179,"o":161.98,"t":"2026-09-28T04:00:00Z","v":410243,"vw":164.465093},{"c":163.09,"h":165.98,"l":162.09,"n":9779,"o":164.65,"t":"2026-09-29T04:00:00Z","v":227187,"vw":163.116948},{"c":161.93,"h":163.86,"l":161.93,"n":9235,"o":163.8,"t":"2026-09-30T04:00:00Z","v":284265,"vw":162.632379},{"c":162.68,"h":163.31,"l":159.7,"n":10654,"o":161.61,"t":"2026-10-01T04:00:00Z","v":254616,"vw":162.31799},{"c":163.12,"h":165.41,"l":163.08,"n":9855,"o":164.91,"t":"2026-10-02T04:00:00Z","v":326464,"vw":163.765026},{"c":163.47,"h":165.5704,"l":161.56,"n":11281,"o":162.53,"t":"2026-10-05T04:00:00Z","v":348564,"vw":163.668319},{"c":164.87,"h":166.45,"l":163.9,"n":11171,"o":164.7,"t":"2026-10-06T04:00:00Z","v":398742,"vw":165.223902},{"c":162.32,"h":164.16,"l":161.4018,"n":12843,"o":162.54,"t":"2026-10-07T04:00:00Z","v":411144,"vw":162.714286},{"c":163.1,"h":163.92,"l":159.89,"n":11897,"o":159.89,"t":"2026-10-08T04:00:00Z","v":319940,"vw":162.793663},{"c":161.87,"h":163.95,"l":161.795,"n":8753,"o":163.95,"t":"2026-10-09T04:00:00Z","v":297397,"vw":162.431961},{"c":161.87,"h":163.3125,"l":161.74,"n":9626,"o":162.16,"t":"2026-10-12T04:00:00Z","v":232573,"vw":162.216391},{"c":164.66,"h":165.76,"l":162.25,"n":9604,"o":162.99,"t":"2026-10-13T04:00:00Z","v":269549,"vw":164.437874},{"c":163.43,"h":164.94,"l":162.0601,"n":11465,"o":163.52,"t":"2026-10-14T04:00:00Z","v":268781,"vw":163.194499},{"c":166.59,"h":167.35,"l":164.92,"n":13709,"o":165.07,"t":"2026-10-15T04:00:00Z","v":414678,"vw":166.426503},{"c":168.16,"h":171,"l":166.85,"n":10830,"o":167.6,"t":"2026-10-16T04:00:00Z","v":282064,"vw":168.21114},{"c":167.4,"h":167.95,"l":166.51,"n":9505,"o":167.93,"t":"2026-10-19T04:00:00Z","v":216547,"vw":167.423436},{"c":169.51,"h":170.55,"l":167.63,"n":9359,"o":168.18,"t":"2026-10-20T04:00:00Z","v":267193,"vw":169.165407},{"c":168.74,"h":171.125,"l":166.82,"n":13457,"o":170.53,"t":"2026-10-21T04:00:00Z","v":468060,"vw":168.486682},{"c":171.39,"h":173.39,"l":168.075,"n":13509,"o":169.43,"t":"2026-10-22T04:00:00Z","v":590891,"vw":171.12893}],"volatilityBars":[{"c":160.52,"h":162.01,"l":160.18,"n":518,"o":162,"t":"2026-09-21T13:30:00Z","v":33554,"vw":161.116287},{"c":160.69,"h":160.94,"l":160.48,"n":163,"o":160.63,"t":"2026-09-21T13:45:00Z","v":4029,"vw":160.741108},{"c":160.77,"h":160.84,"l":160.21,"n":161,"o":160.705,"t":"2026-09-21T14:00:00Z","v":3183,"vw":160.62638},{"c":160.815,"h":160.815,"l":160.815,"n":17,"o":160.815,"t":"2026-09-21T14:15:00Z","v":455,"vw":160.815},{"c":160.625,"h":160.82,"l":160.585,"n":72,"o":160.8,"t":"2026-09-21T14:30:00Z","v":1958,"vw":160.701583},{"c":160.99,"h":161,"l":160.725,"n":92,"o":161,"t":"2026-09-21T14:45:00Z","v":2628,"vw":160.874147},{"c":161.76,"h":161.76,"l":160.77,"n":222,"o":160.8,"t":"2026-09-21T15:00:00Z","v":6915,"vw":161.340708},{"c":160.86,"h":161.52,"l":160.68,"n":296,"o":161.52,"t":"2026-09-21T15:15:00Z","v":9152,"vw":161.057011},{"c":160.875,"h":160.96,"l":160.875,"n":58,"o":160.91,"t":"2026-09-21T15:30:00Z","v":1018,"vw":160.899},{"c":160.875,"h":161.07,"l":160.78,"n":128,"o":161.06,"t":"2026-09-21T15:45:00Z","v":2518,"vw":160.901366},{"c":161.545,"h":161.59,"l":160.8851,"n":245,"o":160.8851,"t":"2026-09-21T16:00:00Z","v":5924,"vw":161.283409},{"c":161.44,"h":161.545,"l":161.3,"n":130,"o":161.545,"t":"2026-09-21T16:15:00Z","v":3160,"vw":161.378522},{"c":161.4,"h":161.79,"l":161.4,"n":112,"o":161.6,"t":"2026-09-21T16:30:00Z","v":1479,"vw":161.5975},{"c":161.31,"h":161.48,"l":161.31,"n":142,"o":161.48,"t":"2026-09-21T16:45:00Z","v":2083,"vw":161.382857},{"c":161.465,"h":161.53,"l":161.43,"n":189,"o":161.43,"t":"2026-09-21T17:00:00Z","v":2719,"vw":161.46681},{"c":161.65,"h":161.77,"l":161.36,"n":300,"o":161.36,"t":"2026-09-21T17:15:00Z","v":7407,"vw":161.511189},{"c":161.44,"h":161.725,"l":161.29,"n":406,"o":161.7,"t":"2026-09-21T17:30:00Z","v":11063,"vw":161.472306},{"c":161.39,"h":161.39,"l":161.225,"n":178,"o":161.38,"t":"2026-09-21T17:45:00Z","v":2496,"vw":161.304085},{"c":161.99,"h":161.99,"l":161.36,"n":540,"o":161.44,"t":"2026-09-21T18:00:00Z","v":9832,"vw":161.713685},{"c":161.895,"h":161.99,"l":161.895,"n":134,"o":161.905,"t":"2026-09-21T18:15:00Z","v":1656,"vw":161.913668},{"c":161.63,"h":162.075,"l":161.63,"n":462,"o":161.84,"t":"2026-09-21T18:30:00Z","v":8233,"vw":161.812901},{"c":161.825,"h":161.95,"l":161.78,"n":234,"o":161.78,"t":"2026-09-21T18:45:00Z","v":3754,"vw":161.85},{"c":162.32,"h":162.35,"l":161.7,"n":527,"o":161.81,"t":"2026-09-21T19:00:00Z","v":7552,"vw":161.999037},{"c":161.94,"h":162.29,"l":161.905,"n":484,"o":162.29,"t":"2026-09-21T19:15:00Z","v":9265,"vw":162.08452},{"c":162.5525,"h":162.69,"l":161.625,"n":882,"o":161.945,"t":"2026-09-21T19:30:00Z","v":23898,"vw":162.146429},{"c":161.99,"h":162.54,"l":161.81,"n":1730,"o":162.54,"t":"2026-09-21T19:45:00Z","v":44307,"vw":162.056394},{"c":161.88,"h":161.88,"l":161.88,"n":44,"o":161.88,"t":"2026-09-21T20:00:00Z","v":91911,"vw":161.88},{"c":164,"h":165.82,"l":163.585,"n":69,"o":165.62,"t":"2026-09-22T13:30:00Z","v":5266,"vw":163.949058},{"c":163.245,"h":163.61,"l":162.9,"n":92,"o":163.205,"t":"2026-09-22T13:45:00Z","v":2754,"vw":163.258993},{"c":163.83,"h":163.85,"l":163.3123,"n":193,"o":163.3123,"t":"2026-09-22T14:00:00Z","v":3209,"vw":163.647486},{"c":163.64,"h":164.12,"l":163.23,"n":247,"o":164.12,"t":"2026-09-22T14:15:00Z","v":5571,"vw":163.687434},{"c":163.165,"h":163.71,"l":163.0616,"n":198,"o":163.0616,"t":"2026-09-22T14:30:00Z","v":3258,"vw":163.313516},{"c":162.645,"h":162.7,"l":162.645,"n":32,"o":162.69,"t":"2026-09-22T14:45:00Z","v":746,"vw":162.684778},{"c":162.2,"h":162.42,"l":161.945,"n":226,"o":162.42,"t":"2026-09-22T15:00:00Z","v":4272,"vw":162.22175},{"c":162.4002,"h":162.4002,"l":162.4002,"n":30,"o":162.4002,"t":"2026-09-22T15:15:00Z","v":194,"vw":162.4002},{"c":162.19,"h":162.28,"l":161.835,"n":162,"o":161.835,"t":"2026-09-22T15:45:00Z","v":2394,"vw":162.040833},{"c":162.8799,"h":162.8799,"l":162.425,"n":87,"o":162.425,"t":"2026-09-22T16:00:00Z","v":1097,"vw":162.633725},{"c":162.8,"h":162.8,"l":162.63,"n":81,"o":162.635,"t":"2026-09-22T16:15:00Z","v":1560,"vw":162.724074},{"c":162.88,"h":162.895,"l":162.835,"n":139,"o":162.86,"t":"2026-09-22T16:30:00Z","v":2142,"vw":162.86625},{"c":163.86,"h":163.86,"l":162.935,"n":299,"o":162.935,"t":"2026-09-22T16:45:00Z","v":5938,"vw":163.56714},{"c":163.345,"h":163.525,"l":163.285,"n":170,"o":163.525,"t":"2026-09-22T17:00:00Z","v":2307,"vw":163.407029},{"c":163.355,"h":163.43,"l":163.245,"n":97,"o":163.245,"t":"2026-09-22T17:15:00Z","v":1524,"vw":163.349},{"c":163.63,"h":163.63,"l":163.282,"n":314,"o":163.445,"t":"2026-09-22T17:30:00Z","v":5974,"vw":163.484596},{"c":163.87,"h":164.345,"l":163.35,"n":340,"o":163.35,"t":"2026-09-22T17:45:00Z","v":9701,"vw":163.826268},{"c":164.015,"h":164.095,"l":163.76,"n":372,"o":164.085,"t":"2026-09-22T18:00:00Z","v":7714,"vw":163.921459},{"c":163.88,"h":164.015,"l":163.825,"n":291,"o":164.015,"t":"2026-09-22T18:15:00Z","v":3916,"vw":163.905893},{"c":163.695,"h":163.905,"l":163.69,"n":285,"o":163.895,"t":"2026-09-22T18:30:00Z","v":4527,"vw":163.818839},{"c":164,"h":164,"l":163.79,"n":207,"o":163.79,"t":"2026-09-22T18:45:00Z","v":3237,"vw":163.869255},{"c":164.045,"h":164.12,"l":163.9503,"n":336,"o":163.98,"t":"2026-09-22T19:00:00Z","v":5076,"vw":164.033588},{"c":164.49,"h":164.49,"l":163.74,"n":621,"o":164.055,"t":"2026-09-22T19:15:00Z","v":13723,"vw":164.023453},{"c":164.26,"h":164.49,"l":163.67,"n":901,"o":164.325,"t":"2026-09-22T19:30:00Z","v":29473,"vw":164.132846},{"c":163.84,"h":164.31,"l":163.665,"n":2138,"o":164.16,"t":"2026-09-22T19:45:00Z","v":86389,"vw":163.974422},{"c":164.39,"h":164.39,"l":163.81,"n":46,"o":163.81,"t":"2026-09-22T20:00:00Z","v":87467,"vw":163.812793},{"c":163.81,"h":163.81,"l":163.81,"n":2,"o":163.81,"t":"2026-09-23T11:45:00Z","v":997,"vw":163.81},{"c":163.75,"h":163.75,"l":163.75,"n":1,"o":163.75,"t":"2026-09-23T12:45:00Z","v":997,"vw":163.75},{"c":162.66,"h":166.754,"l":162.295,"n":52,"o":162.42,"t":"2026-09-23T13:30:00Z","v":3170,"vw":162.655081},{"c":162.18,"h":162.8,"l":162,"n":427,"o":162.235,"t":"2026-09-23T13:45:00Z","v":11109,"vw":162.387065},{"c":163.61,"h":164.3,"l":162.44,"n":189,"o":162.44,"t":"2026-09-23T14:00:00Z","v":6555,"vw":163.235789},{"c":163.73,"h":164.24,"l":163.7,"n":268,"o":163.865,"t":"2026-09-23T14:15:00Z","v":7363,"vw":163.971905},{"c":163.6275,"h":163.92,"l":163.43,"n":307,"o":163.71,"t":"2026-09-23T14:30:00Z","v":7934,"vw":163.595565},{"c":164.19,"h":164.28,"l":163.25,"n":310,"o":163.26,"t":"2026-09-23T14:45:00Z","v":5438,"vw":163.550354},{"c":164.5,"h":164.67,"l":163.96,"n":272,"o":164.235,"t":"2026-09-23T15:00:00Z","v":5232,"vw":164.327352},{"c":164.765,"h":165.06,"l":164.435,"n":388,"o":164.485,"t":"2026-09-23T15:15:00Z","v":9362,"vw":164.816713},{"c":164.53,"h":164.73,"l":164.3,"n":286,"o":164.35,"t":"2026-09-23T15:30:00Z","v":6428,"vw":164.470697},{"c":164.5,"h":164.7307,"l":164.5,"n":72,"o":164.7307,"t":"2026-09-23T15:45:00Z","v":748,"vw":164.625836},{"c":164.5,"h":164.6725,"l":164.34,"n":212,"o":164.5,"t":"2026-09-23T16:00:00Z","v":6070,"vw":164.473271},{"c":164.84,"h":164.84,"l":164.36,"n":285,"o":164.55,"t":"2026-09-23T16:15:00Z","v":7987,"vw":164.533952},{"c":164.875,"h":165,"l":164.67,"n":109,"o":164.705,"t":"2026-09-23T16:30:00Z","v":3106,"vw":164.899953},{"c":164.885,"h":164.89,"l":164.87,"n":142,"o":164.89,"t":"2026-09-23T16:45:00Z","v":1186,"vw":164.882942},{"c":165,"h":165.06,"l":164.55,"n":234,"o":165.03,"t":"2026-09-23T17:00:00Z","v":4142,"vw":164.9355},{"c":164.88,"h":165.035,"l":164.88,"n":222,"o":165.01,"t":"2026-09-23T17:15:00Z","v":3969,"vw":164.993417},{"c":164.93,"h":164.9699,"l":164.64,"n":212,"o":164.9699,"t":"2026-09-23T17:30:00Z","v":3223,"vw":164.828098},{"c":165.045,"h":165.075,"l":165.045,"n":76,"o":165.075,"t":"2026-09-23T17:45:00Z","v":935,"vw":165.06},{"c":165.145,"h":165.165,"l":165,"n":169,"o":165,"t":"2026-09-23T18:00:00Z","v":2487,"vw":165.0665},{"c":164.825,"h":165.24,"l":164.825,"n":430,"o":165.16,"t":"2026-09-23T18:15:00Z","v":9078,"vw":165.042838},{"c":164.33,"h":164.73,"l":164.155,"n":395,"o":164.6775,"t":"2026-09-23T18:30:00Z","v":9219,"vw":164.419606},{"c":164.17,"h":164.29,"l":163.8742,"n":167,"o":164.05,"t":"2026-09-23T18:45:00Z","v":7072,"vw":164.052441},{"c":164.5,"h":164.83,"l":163.99,"n":592,"o":164.19,"t":"2026-09-23T19:00:00Z","v":20739,"vw":164.455244},{"c":164.67,"h":164.67,"l":164.435,"n":435,"o":164.48,"t":"2026-09-23T19:15:00Z","v":13592,"vw":164.524264},{"c":164.84,"h":165,"l":164.6425,"n":882,"o":164.65,"t":"2026-09-23T19:30:00Z","v":21746,"vw":164.783221},{"c":163.98,"h":164.94,"l":163.98,"n":1788,"o":164.73,"t":"2026-09-23T19:45:00Z","v":53015,"vw":164.387323},{"c":163.97,"h":163.97,"l":163.97,"n":35,"o":163.97,"t":"2026-09-23T20:00:00Z","v":71789,"vw":163.97},{"c":163.58,"h":164.935,"l":163.34,"n":162,"o":163.84,"t":"2026-09-24T13:30:00Z","v":11069,"vw":163.998067},{"c":164.625,"h":164.955,"l":163.58,"n":330,"o":163.6,"t":"2026-09-24T13:45:00Z","v":12192,"vw":164.266665},{"c":163.73,"h":164.865,"l":163.73,"n":356,"o":164.625,"t":"2026-09-24T14:00:00Z","v":7316,"vw":164.342721},{"c":163.24,"h":163.865,"l":163.015,"n":255,"o":163.49,"t":"2026-09-24T14:15:00Z","v":8559,"vw":163.437959},{"c":162.5,"h":163.41,"l":162.5,"n":172,"o":162.99,"t":"2026-09-24T14:30:00Z","v":3788,"vw":162.952825},{"c":162.425,"h":162.74,"l":162.365,"n":125,"o":162.74,"t":"2026-09-24T14:45:00Z","v":2552,"vw":162.538846},{"c":161.8,"h":162.415,"l":161.8,"n":246,"o":162.415,"t":"2026-09-24T15:00:00Z","v":5455,"vw":162.136895},{"c":161.365,"h":161.9,"l":161.2,"n":220,"o":161.86,"t":"2026-09-24T15:15:00Z","v":4141,"vw":161.677994},{"c":161.23,"h":161.45,"l":161.17,"n":116,"o":161.17,"t":"2026-09-24T15:30:00Z","v":2715,"vw":161.325418},{"c":160.935,"h":161.2,"l":160.63,"n":292,"o":161.2,"t":"2026-09-24T15:45:00Z","v":8257,"vw":160.925173},{"c":160.51,"h":160.7305,"l":160.35,"n":101,"o":160.7305,"t":"2026-09-24T16:00:00Z","v":3364,"vw":160.584603},{"c":161.74,"h":162.12,"l":160.71,"n":387,"o":160.71,"t":"2026-09-24T16:15:00Z","v":11891,"vw":161.784059},{"c":162.005,"h":162.1699,"l":161.46,"n":173,"o":161.46,"t":"2026-09-24T16:30:00Z","v":3664,"vw":161.770657},{"c":161.6,"h":162.05,"l":161.6,"n":169,"o":162.01,"t":"2026-09-24T16:45:00Z","v":3013,"vw":161.874496},{"c":161.555,"h":161.665,"l":160.8617,"n":117,"o":161.47,"t":"2026-09-24T17:00:00Z","v":2494,"vw":161.360172},{"c":161.84,"h":162.11,"l":161.48,"n":189,"o":161.48,"t":"2026-09-24T17:15:00Z","v":4582,"vw":161.701805},{"c":161.4,"h":161.96,"l":161.4,"n":89,"o":161.84,"t":"2026-09-24T17:30:00Z","v":3460,"vw":161.778727},{"c":161.79,"h":161.955,"l":161.19,"n":142,"o":161.19,"t":"2026-09-24T17:45:00Z","v":4218,"vw":161.626938},{"c":162.19,"h":162.355,"l":161.46,"n":241,"o":161.87,"t":"2026-09-24T18:00:00Z","v":4211,"vw":161.907492},{"c":162.85,"h":162.85,"l":162.275,"n":196,"o":162.48,"t":"2026-09-24T18:15:00Z","v":3566,"vw":162.451673},{"c":162.5,"h":162.505,"l":161.995,"n":230,"o":162.505,"t":"2026-09-24T18:30:00Z","v":5327,"vw":162.326728},{"c":162.51,"h":162.69,"l":162.23,"n":350,"o":162.54,"t":"2026-09-24T18:45:00Z","v":6751,"vw":162.503209},{"c":161.98,"h":162.58,"l":161.955,"n":294,"o":162.53,"t":"2026-09-24T19:00:00Z","v":6535,"vw":162.261624},{"c":162.35,"h":162.35,"l":161.8672,"n":378,"o":161.98,"t":"2026-09-24T19:15:00Z","v":6580,"vw":162.104673},{"c":162.485,"h":162.72,"l":162.21,"n":685,"o":162.21,"t":"2026-09-24T19:30:00Z","v":19909,"vw":162.457379},{"c":162.1,"h":162.605,"l":161.97,"n":1564,"o":162.48,"t":"2026-09-24T19:45:00Z","v":51800,"vw":162.231481},{"c":162.13,"h":162.13,"l":162.13,"n":47,"o":162.13,"t":"2026-09-24T20:00:00Z","v":69086,"vw":162.13},{"c":162.035,"h":162.265,"l":162.035,"n":41,"o":162.19,"t":"2026-09-25T13:30:00Z","v":3554,"vw":162.173507},{"c":161.1401,"h":161.725,"l":161.0552,"n":77,"o":161.57,"t":"2026-09-25T13:45:00Z","v":2020,"vw":161.3668},{"c":161.6325,"h":161.6325,"l":160.965,"n":279,"o":161.2,"t":"2026-09-25T14:00:00Z","v":7893,"vw":161.259354},{"c":161.57,"h":161.595,"l":161.5,"n":122,"o":161.51,"t":"2026-09-25T14:15:00Z","v":5120,"vw":161.531791},{"c":161.59,"h":161.59,"l":161.135,"n":225,"o":161.5,"t":"2026-09-25T14:30:00Z","v":3750,"vw":161.411254},{"c":161.715,"h":161.89,"l":161.44,"n":221,"o":161.89,"t":"2026-09-25T14:45:00Z","v":5844,"vw":161.552712},{"c":161.945,"h":162.0775,"l":161.75,"n":159,"o":161.75,"t":"2026-09-25T15:00:00Z","v":2021,"vw":161.9265},{"c":161.49,"h":161.71,"l":161.41,"n":224,"o":161.56,"t":"2026-09-25T15:15:00Z","v":10164,"vw":161.50653},{"c":161.63,"h":162.14,"l":161.63,"n":144,"o":161.63,"t":"2026-09-25T15:30:00Z","v":3709,"vw":161.726882},{"c":162.605,"h":162.605,"l":161.71,"n":188,"o":161.715,"t":"2026-09-25T15:45:00Z","v":3016,"vw":162.070755},{"c":163.68,"h":163.73,"l":162.85,"n":272,"o":162.87,"t":"2026-09-25T16:00:00Z","v":7896,"vw":163.242178},{"c":164.245,"h":164.245,"l":163.77,"n":219,"o":164.13,"t":"2026-09-25T16:15:00Z","v":6373,"vw":163.887288},{"c":164.21,"h":164.35,"l":164.055,"n":163,"o":164.35,"t":"2026-09-25T16:30:00Z","v":2616,"vw":164.188333},{"c":163.88,"h":164.195,"l":163.88,"n":134,"o":164.195,"t":"2026-09-25T16:45:00Z","v":2263,"vw":164.00126},{"c":163.56,"h":163.6855,"l":163.335,"n":180,"o":163.62,"t":"2026-09-25T17:00:00Z","v":6554,"vw":163.573462},{"c":163.945,"h":163.97,"l":163.675,"n":277,"o":163.78,"t":"2026-09-25T17:15:00Z","v":8807,"vw":163.805025},{"c":163.965,"h":164,"l":163.49,"n":232,"o":163.93,"t":"2026-09-25T17:30:00Z","v":3579,"vw":163.822253},{"c":163.875,"h":163.915,"l":163.59,"n":141,"o":163.895,"t":"2026-09-25T17:45:00Z","v":3810,"vw":163.840806},{"c":163.9,"h":163.9,"l":163.85,"n":114,"o":163.865,"t":"2026-09-25T18:00:00Z","v":1539,"vw":163.877665},{"c":163.93,"h":164.065,"l":163.93,"n":91,"o":164.065,"t":"2026-09-25T18:15:00Z","v":1439,"vw":163.965279},{"c":163.845,"h":164,"l":163.74,"n":230,"o":163.96,"t":"2026-09-25T18:30:00Z","v":6496,"vw":163.875135},{"c":163.445,"h":163.69,"l":163.445,"n":166,"o":163.69,"t":"2026-09-25T18:45:00Z","v":2493,"vw":163.591429},{"c":163.52,"h":163.52,"l":163.14,"n":257,"o":163.45,"t":"2026-09-25T19:00:00Z","v":4025,"vw":163.341519},{"c":163.455,"h":163.8541,"l":163.455,"n":255,"o":163.65,"t":"2026-09-25T19:15:00Z","v":4311,"vw":163.657011},{"c":164,"h":164,"l":163.43,"n":458,"o":163.43,"t":"2026-09-25T19:30:00Z","v":9366,"vw":163.697278},{"c":162.81,"h":164.2375,"l":162.72,"n":2007,"o":163.99,"t":"2026-09-25T19:45:00Z","v":54261,"vw":163.276964},{"c":162.81,"h":162.81,"l":162.81,"n":50,"o":162.81,"t":"2026-09-25T20:00:00Z","v":59831,"vw":162.81},{"c":162,"h":162,"l":161.31,"n":211,"o":161.98,"t":"2026-09-28T13:30:00Z","v":6817,"vw":161.836929},{"c":162.7125,"h":162.795,"l":162.23,"n":49,"o":162.23,"t":"2026-09-28T13:45:00Z","v":1435,"vw":162.5525},{"c":163.44,"h":163.44,"l":162.795,"n":154,"o":162.795,"t":"2026-09-28T14:00:00Z","v":3026,"vw":163.003412},{"c":163.84,"h":163.98,"l":163.39,"n":253,"o":163.49,"t":"2026-09-28T14:15:00Z","v":6536,"vw":163.655362},{"c":163.87,"h":164.18,"l":163.64,"n":194,"o":164.08,"t":"2026-09-28T14:30:00Z","v":3404,"vw":163.902182},{"c":163.43,"h":164.1,"l":163.43,"n":226,"o":163.98,"t":"2026-09-28T14:45:00Z","v":5654,"vw":163.723975},{"c":162.455,"h":163.22,"l":162.3,"n":245,"o":163.2,"t":"2026-09-28T15:00:00Z","v":10551,"vw":162.612154},{"c":162.25,"h":162.3425,"l":162.17,"n":130,"o":162.3425,"t":"2026-09-28T15:15:00Z","v":2469,"vw":162.230413},{"c":162.25,"h":162.83,"l":162.25,"n":190,"o":162.46,"t":"2026-09-28T15:30:00Z","v":3795,"vw":162.538333},{"c":162.02,"h":162.2,"l":162.02,"n":63,"o":162.2,"t":"2026-09-28T15:45:00Z","v":1181,"vw":162.108333},{"c":162.83,"h":162.935,"l":162.31,"n":276,"o":162.31,"t":"2026-09-28T16:00:00Z","v":5104,"vw":162.693572},{"c":164.37,"h":164.58,"l":162.995,"n":263,"o":162.995,"t":"2026-09-28T16:15:00Z","v":5222,"vw":163.628052},{"c":163.72,"h":164,"l":163.72,"n":77,"o":164,"t":"2026-09-28T16:30:00Z","v":1264,"vw":163.9},{"c":163.47,"h":163.56,"l":163.47,"n":144,"o":163.56,"t":"2026-09-28T16:45:00Z","v":2085,"vw":163.491667},{"c":164.255,"h":164.61,"l":163.4365,"n":390,"o":163.52,"t":"2026-09-28T17:00:00Z","v":7703,"vw":164.206831},{"c":163.72,"h":164.26,"l":163.72,"n":197,"o":163.99,"t":"2026-09-28T17:15:00Z","v":3888,"vw":163.907248},{"c":163.98,"h":164.09,"l":163.776,"n":218,"o":163.92,"t":"2026-09-28T17:30:00Z","v":3804,"vw":163.928878},{"c":164.15,"h":164.405,"l":164.05,"n":232,"o":164.05,"t":"2026-09-28T17:45:00Z","v":5947,"vw":164.272858},{"c":164.4,"h":164.49,"l":164.1001,"n":147,"o":164.1215,"t":"2026-09-28T18:00:00Z","v":10196,"vw":164.311031},{"c":164.63,"h":164.735,"l":164.29,"n":500,"o":164.43,"t":"2026-09-28T18:15:00Z","v":32166,"vw":164.473248},{"c":164.37,"h":164.5,"l":164.27,"n":215,"o":164.44,"t":"2026-09-28T18:30:00Z","v":3335,"vw":164.411876},{"c":164.74,"h":164.8525,"l":164.29,"n":685,"o":164.34,"t":"2026-09-28T18:45:00Z","v":23970,"vw":164.730008},{"c":164.785,"h":164.8717,"l":164.45,"n":388,"o":164.815,"t":"2026-09-28T19:00:00Z","v":8931,"vw":164.689252},{"c":164.82,"h":164.87,"l":164.54,"n":432,"o":164.7,"t":"2026-09-28T19:15:00Z","v":10450,"vw":164.79646},{"c":164.855,"h":164.855,"l":164.48,"n":695,"o":164.85,"t":"2026-09-28T19:30:00Z","v":16282,"vw":164.729717},{"c":164.68,"h":165.19,"l":164.56,"n":2251,"o":164.725,"t":"2026-09-28T19:45:00Z","v":67204,"vw":164.921271},{"c":164.75,"h":164.75,"l":164.75,"n":43,"o":164.75,"t":"2026-09-28T20:00:00Z","v":121738,"vw":164.75},{"c":165.49,"h":165.98,"l":164.5,"n":104,"o":164.65,"t":"2026-09-29T13:30:00Z","v":4453,"vw":165.115267},{"c":163.9302,"h":164.16,"l":163.9,"n":53,"o":164.16,"t":"2026-09-29T13:45:00Z","v":1326,"vw":163.973429},{"c":163.11,"h":164.5499,"l":163.11,"n":193,"o":163.8212,"t":"2026-09-29T14:15:00Z","v":6602,"vw":163.611055},{"c":163.28,"h":163.72,"l":163.17,"n":152,"o":163.17,"t":"2026-09-29T14:30:00Z","v":2817,"vw":163.384158},{"c":163.685,"h":163.72,"l":163.27,"n":168,"o":163.27,"t":"2026-09-29T14:45:00Z","v":6182,"vw":163.494514},{"c":163.04,"h":163.6175,"l":162.92,"n":127,"o":163.6175,"t":"2026-09-29T15:00:00Z","v":5297,"vw":163.087263},{"c":162.925,"h":163.22,"l":162.925,"n":140,"o":163.21,"t":"2026-09-29T15:15:00Z","v":3189,"vw":163.082534},{"c":162.77,"h":162.99,"l":162.71,"n":100,"o":162.71,"t":"2026-09-29T15:30:00Z","v":2216,"vw":162.844869},{"c":162.59,"h":163.22,"l":162.59,"n":202,"o":162.73,"t":"2026-09-29T15:45:00Z","v":4110,"vw":162.88604},{"c":162.47,"h":162.645,"l":162.47,"n":90,"o":162.645,"t":"2026-09-29T16:00:00Z","v":1506,"vw":162.551678},{"c":162.445,"h":162.69,"l":162.445,"n":162,"o":162.56,"t":"2026-09-29T16:15:00Z","v":3444,"vw":162.603077},{"c":162.35,"h":162.555,"l":162.35,"n":136,"o":162.51,"t":"2026-09-29T16:30:00Z","v":1725,"vw":162.502222},{"c":162.27,"h":162.36,"l":162.11,"n":113,"o":162.36,"t":"2026-09-29T16:45:00Z","v":2139,"vw":162.27},{"c":162.54,"h":162.54,"l":162.24,"n":184,"o":162.315,"t":"2026-09-29T17:00:00Z","v":3962,"vw":162.358203},{"c":162.585,"h":162.585,"l":162.58,"n":29,"o":162.58,"t":"2026-09-29T17:15:00Z","v":598,"vw":162.58375},{"c":162.89,"h":163.095,"l":162.535,"n":166,"o":162.76,"t":"2026-09-29T17:30:00Z","v":9791,"vw":162.605157},{"c":162.9,"h":163.315,"l":162.785,"n":161,"o":163.27,"t":"2026-09-29T17:45:00Z","v":3058,"vw":163.083685},{"c":162.405,"h":163.24,"l":162.09,"n":217,"o":162.96,"t":"2026-09-29T18:00:00Z","v":5070,"vw":162.977308},{"c":162.53,"h":162.71,"l":162.49,"n":215,"o":162.52,"t":"2026-09-29T18:15:00Z","v":3276,"vw":162.60701},{"c":163.12,"h":163.415,"l":162.45,"n":291,"o":162.77,"t":"2026-09-29T18:30:00Z","v":5193,"vw":162.918801},{"c":162.935,"h":162.935,"l":162.605,"n":271,"o":162.825,"t":"2026-09-29T18:45:00Z","v":8145,"vw":162.673319},{"c":163.315,"h":163.325,"l":162.96,"n":239,"o":162.97,"t":"2026-09-29T19:00:00Z","v":3994,"vw":163.143002},{"c":163.255,"h":163.31,"l":162.92,"n":395,"o":163.31,"t":"2026-09-29T19:15:00Z","v":7659,"vw":163.158242},{"c":163.6,"h":163.705,"l":163.255,"n":482,"o":163.28,"t":"2026-09-29T19:30:00Z","v":8619,"vw":163.370273},{"c":163.04,"h":163.735,"l":162.98,"n":1568,"o":163.595,"t":"2026-09-29T19:45:00Z","v":40410,"vw":163.26115},{"c":163.09,"h":163.09,"l":163.09,"n":25,"o":163.09,"t":"2026-09-29T20:00:00Z","v":46116,"vw":163.09},{"c":162.84,"h":163.86,"l":162.455,"n":85,"o":163.8,"t":"2026-09-30T13:30:00Z","v":3585,"vw":163.072561},{"c":163.18,"h":163.775,"l":163.16,"n":135,"o":163.16,"t":"2026-09-30T13:45:00Z","v":3594,"vw":163.305966},{"c":163.365,"h":163.67,"l":162.89,"n":161,"o":163.21,"t":"2026-09-30T14:00:00Z","v":3248,"vw":163.236429},{"c":162.86,"h":163.39,"l":162.86,"n":103,"o":163.39,"t":"2026-09-30T14:15:00Z","v":3780,"vw":163.07032},{"c":162.91,"h":163.01,"l":162.4,"n":158,"o":162.55,"t":"2026-09-30T14:30:00Z","v":5591,"vw":162.64781},{"c":162.85,"h":163.1,"l":162.57,"n":230,"o":162.9,"t":"2026-09-30T14:45:00Z","v":16852,"vw":162.816761},{"c":163.185,"h":163.19,"l":162.75,"n":262,"o":162.8,"t":"2026-09-30T15:00:00Z","v":9023,"vw":162.987119},{"c":163.12,"h":163.4,"l":162.93,"n":237,"o":163.38,"t":"2026-09-30T15:15:00Z","v":7002,"vw":163.067355},{"c":163.05,"h":163.31,"l":163.05,"n":117,"o":163.05,"t":"2026-09-30T15:30:00Z","v":2834,"vw":163.140671},{"c":163.13,"h":163.22,"l":162.96,"n":70,"o":162.96,"t":"2026-09-30T15:45:00Z","v":1193,"vw":163.079},{"c":163.28,"h":163.4,"l":163.16,"n":197,"o":163.27,"t":"2026-09-30T16:00:00Z","v":5773,"vw":163.29794},{"c":163.165,"h":163.205,"l":163.01,"n":107,"o":163.18,"t":"2026-09-30T16:15:00Z","v":2034,"vw":163.123636},{"c":163.3,"h":163.43,"l":163.135,"n":152,"o":163.135,"t":"2026-09-30T16:30:00Z","v":3424,"vw":163.323333},{"c":163.51,"h":163.51,"l":163.17,"n":193,"o":163.32,"t":"2026-09-30T16:45:00Z","v":3928,"vw":163.351},{"c":163.51,"h":163.515,"l":163.38,"n":78,"o":163.48,"t":"2026-09-30T17:00:00Z","v":1690,"vw":163.489164},{"c":163.5575,"h":163.65,"l":163.46,"n":239,"o":163.63,"t":"2026-09-30T17:15:00Z","v":6579,"vw":163.553603},{"c":163.7575,"h":163.81,"l":163.55,"n":200,"o":163.55,"t":"2026-09-30T17:30:00Z","v":4429,"vw":163.727582},{"c":163.575,"h":163.6,"l":163.46,"n":140,"o":163.6,"t":"2026-09-30T17:45:00Z","v":2569,"vw":163.552083},{"c":163.395,"h":163.645,"l":163.24,"n":199,"o":163.6,"t":"2026-09-30T18:00:00Z","v":14120,"vw":163.605791},{"c":163.365,"h":163.53,"l":163.285,"n":196,"o":163.475,"t":"2026-09-30T18:15:00Z","v":4899,"vw":163.386914},{"c":163.335,"h":163.36,"l":163.335,"n":150,"o":163.36,"t":"2026-09-30T18:30:00Z","v":1770,"vw":163.346779},{"c":163.32,"h":163.44,"l":163.3,"n":260,"o":163.32,"t":"2026-09-30T18:45:00Z","v":5666,"vw":163.349286},{"c":162.865,"h":163.35,"l":162.7577,"n":386,"o":163.35,"t":"2026-09-30T19:00:00Z","v":10638,"vw":163.154129},{"c":162.86,"h":163.04,"l":162.77,"n":339,"o":162.915,"t":"2026-09-30T19:15:00Z","v":6719,"vw":162.855485},{"c":163.04,"h":163.205,"l":162.51,"n":656,"o":162.79,"t":"2026-09-30T19:30:00Z","v":16749,"vw":162.921808},{"c":162.01,"h":163.12,"l":162.01,"n":1384,"o":162.995,"t":"2026-09-30T19:45:00Z","v":37900,"vw":162.516998},{"c":161.93,"h":161.93,"l":161.93,"n":51,"o":161.93,"t":"2026-09-30T20:00:00Z","v":79603,"vw":161.93},{"c":161.9,"h":161.9,"l":161.9,"n":1,"o":161.9,"t":"2026-10-01T13:15:00Z","v":100,"vw":161.9},{"c":161.3275,"h":162.62,"l":161.21,"n":185,"o":161.61,"t":"2026-10-01T13:30:00Z","v":6944,"vw":161.719225},{"c":160.65,"h":161.35,"l":160.64,"n":160,"o":160.64,"t":"2026-10-01T13:45:00Z","v":6613,"vw":160.790209},{"c":160.0525,"h":160.32,"l":159.79,"n":216,"o":160.07,"t":"2026-10-01T14:00:00Z","v":5513,"vw":159.985289},{"c":159.885,"h":160.36,"l":159.7,"n":171,"o":160.06,"t":"2026-10-01T14:15:00Z","v":5327,"vw":160.039455},{"c":160.34,"h":160.34,"l":159.9525,"n":63,"o":159.9525,"t":"2026-10-01T14:30:00Z","v":1328,"vw":160.0825},{"c":160.205,"h":160.23,"l":159.82,"n":169,"o":160.02,"t":"2026-10-01T14:45:00Z","v":3201,"vw":159.940654},{"c":160.71,"h":160.875,"l":160.245,"n":260,"o":160.26,"t":"2026-10-01T15:00:00Z","v":9067,"vw":160.48479},{"c":160.445,"h":160.555,"l":160.28,"n":107,"o":160.555,"t":"2026-10-01T15:15:00Z","v":2254,"vw":160.381188},{"c":161.025,"h":161.025,"l":160.38,"n":169,"o":160.39,"t":"2026-10-01T15:30:00Z","v":2958,"vw":160.737684},{"c":161.395,"h":161.395,"l":160.79,"n":151,"o":160.83,"t":"2026-10-01T15:45:00Z","v":3292,"vw":161.153767},{"c":161.67,"h":161.93,"l":161.63,"n":291,"o":161.67,"t":"2026-10-01T16:00:00Z","v":4660,"vw":161.705721},{"c":161.79,"h":161.96,"l":161.42,"n":140,"o":161.8,"t":"2026-10-01T16:15:00Z","v":2320,"vw":161.680412},{"c":162.27,"h":162.3,"l":162.03,"n":143,"o":162.03,"t":"2026-10-01T16:30:00Z","v":2250,"vw":162.212155},{"c":162.14,"h":162.5899,"l":161.93,"n":122,"o":162.16,"t":"2026-10-01T16:45:00Z","v":2319,"vw":162.152893},{"c":162.15,"h":162.2,"l":161.945,"n":118,"o":161.945,"t":"2026-10-01T17:00:00Z","v":1561,"vw":162.124632},{"c":162.45,"h":162.58,"l":162.23,"n":185,"o":162.35,"t":"2026-10-01T17:15:00Z","v":4119,"vw":162.358215},{"c":162.94,"h":163.31,"l":162.56,"n":169,"o":162.56,"t":"2026-10-01T17:30:00Z","v":3256,"vw":162.986421},{"c":162.12,"h":162.895,"l":162.11,"n":200,"o":162.65,"t":"2026-10-01T17:45:00Z","v":4180,"vw":162.443115},{"c":162.435,"h":162.435,"l":162.0557,"n":142,"o":162.13,"t":"2026-10-01T18:00:00Z","v":2098,"vw":162.252116},{"c":162.41,"h":162.71,"l":162.41,"n":170,"o":162.49,"t":"2026-10-01T18:15:00Z","v":2467,"vw":162.611583},{"c":162.56,"h":162.88,"l":162.48,"n":242,"o":162.48,"t":"2026-10-01T18:30:00Z","v":7197,"vw":162.665167},{"c":162.575,"h":162.645,"l":162.575,"n":156,"o":162.64,"t":"2026-10-01T18:45:00Z","v":2453,"vw":162.589337},{"c":162.65,"h":162.65,"l":162.48,"n":241,"o":162.575,"t":"2026-10-01T19:00:00Z","v":3015,"vw":162.569624},{"c":162.915,"h":163.09,"l":162.52,"n":508,"o":162.58,"t":"2026-10-01T19:15:00Z","v":7897,"vw":162.790748},{"c":163.07,"h":163.195,"l":162.8201,"n":666,"o":162.915,"t":"2026-10-01T19:30:00Z","v":15977,"vw":163.022641},{"c":162.66,"h":163.1,"l":162.57,"n":1780,"o":162.995,"t":"2026-10-01T19:45:00Z","v":47557,"vw":162.824856},{"c":162.68,"h":162.8,"l":162.68,"n":43,"o":162.8,"t":"2026-10-01T20:00:00Z","v":67385,"vw":162.680389},{"c":164.24,"h":164.91,"l":163.7,"n":176,"o":164.91,"t":"2026-10-02T13:30:00Z","v":4259,"vw":164.49898},{"c":164.56,"h":165.41,"l":164.2075,"n":347,"o":165.4,"t":"2026-10-02T13:45:00Z","v":16940,"vw":164.590082},{"c":164.51,"h":165.19,"l":164.11,"n":156,"o":164.11,"t":"2026-10-02T14:00:00Z","v":9075,"vw":165.018186},{"c":164.62,"h":164.77,"l":164.41,"n":171,"o":164.43,"t":"2026-10-02T14:15:00Z","v":4084,"vw":164.565943},{"c":165.19,"h":165.19,"l":164.52,"n":196,"o":164.55,"t":"2026-10-02T14:30:00Z","v":3896,"vw":164.87103},{"c":164.7275,"h":165.33,"l":164.7275,"n":232,"o":165.09,"t":"2026-10-02T14:45:00Z","v":5222,"vw":165.038835},{"c":164.05,"h":164.97,"l":164.05,"n":274,"o":164.97,"t":"2026-10-02T15:00:00Z","v":5603,"vw":164.439},{"c":164.55,"h":164.55,"l":163.47,"n":297,"o":164.1,"t":"2026-10-02T15:15:00Z","v":12356,"vw":163.820495},{"c":164.565,"h":164.94,"l":164.465,"n":141,"o":164.465,"t":"2026-10-02T15:30:00Z","v":3047,"vw":164.74013},{"c":164.77,"h":164.99,"l":164.34,"n":150,"o":164.71,"t":"2026-10-02T15:45:00Z","v":4950,"vw":164.554141},{"c":164.52,"h":164.75,"l":164.4,"n":178,"o":164.66,"t":"2026-10-02T16:00:00Z","v":3475,"vw":164.581},{"c":164.225,"h":164.52,"l":164.16,"n":157,"o":164.52,"t":"2026-10-02T16:15:00Z","v":3025,"vw":164.336157},{"c":164.28,"h":164.57,"l":164.28,"n":187,"o":164.35,"t":"2026-10-02T16:30:00Z","v":3561,"vw":164.411164},{"c":164.45,"h":164.6,"l":164.3,"n":131,"o":164.36,"t":"2026-10-02T16:45:00Z","v":1615,"vw":164.435625},{"c":164.54,"h":164.61,"l":164.49,"n":144,"o":164.61,"t":"2026-10-02T17:00:00Z","v":2388,"vw":164.54875},{"c":164.295,"h":164.65,"l":164.28,"n":180,"o":164.65,"t":"2026-10-02T17:15:00Z","v":4524,"vw":164.432064},{"c":164.665,"h":164.68,"l":164.46,"n":126,"o":164.46,"t":"2026-10-02T17:30:00Z","v":2467,"vw":164.585622},{"c":164.89,"h":165.045,"l":164.63,"n":237,"o":164.79,"t":"2026-10-02T17:45:00Z","v":4973,"vw":164.840058},{"c":164.585,"h":164.9,"l":164.53,"n":267,"o":164.895,"t":"2026-10-02T18:00:00Z","v":5856,"vw":164.680645},{"c":164.715,"h":164.78,"l":164.56,"n":166,"o":164.63,"t":"2026-10-02T18:15:00Z","v":2171,"vw":164.6665},{"c":164.46,"h":164.81,"l":164.46,"n":265,"o":164.71,"t":"2026-10-02T18:30:00Z","v":6277,"vw":164.683732},{"c":164.62,"h":164.81,"l":164.5725,"n":200,"o":164.64,"t":"2026-10-02T18:45:00Z","v":4482,"vw":164.640227},{"c":164.35,"h":164.76,"l":164.34,"n":217,"o":164.76,"t":"2026-10-02T19:00:00Z","v":5266,"vw":164.555509},{"c":164.12,"h":164.29,"l":163.985,"n":460,"o":164.26,"t":"2026-10-02T19:15:00Z","v":14259,"vw":164.09527},{"c":164.33,"h":164.6,"l":164.135,"n":460,"o":164.17,"t":"2026-10-02T19:30:00Z","v":12974,"vw":164.27306},{"c":163.25,"h":164.265,"l":163.08,"n":1508,"o":164.15,"t":"2026-10-02T19:45:00Z","v":57821,"vw":163.468344},{"c":163.12,"h":163.12,"l":163.12,"n":35,"o":163.12,"t":"2026-10-02T20:00:00Z","v":95707,"vw":163.12},{"c":161.67,"h":165.5704,"l":161.56,"n":71,"o":162.53,"t":"2026-10-05T13:30:00Z","v":2312,"vw":162.825089},{"c":161.79,"h":162.14,"l":161.74,"n":82,"o":161.74,"t":"2026-10-05T13:45:00Z","v":2356,"vw":161.935711},{"c":163.425,"h":163.425,"l":162.08,"n":152,"o":162.08,"t":"2026-10-05T14:00:00Z","v":3350,"vw":162.591765},{"c":164.125,"h":164.53,"l":163.525,"n":201,"o":163.525,"t":"2026-10-05T14:15:00Z","v":5690,"vw":164.102155},{"c":164.055,"h":164.07,"l":163.2701,"n":245,"o":163.69,"t":"2026-10-05T14:30:00Z","v":4090,"vw":163.712},{"c":163.875,"h":164.055,"l":163.66,"n":164,"o":164.045,"t":"2026-10-05T14:45:00Z","v":1889,"vw":163.945},{"c":163.66,"h":163.865,"l":163.53,"n":238,"o":163.865,"t":"2026-10-05T15:00:00Z","v":5991,"vw":163.755658},{"c":163.81,"h":163.87,"l":163.622,"n":186,"o":163.66,"t":"2026-10-05T15:15:00Z","v":3922,"vw":163.751131},{"c":164.11,"h":164.11,"l":163.82,"n":147,"o":163.82,"t":"2026-10-05T15:30:00Z","v":2930,"vw":164.055882},{"c":163.79,"h":164.105,"l":163.79,"n":230,"o":164.105,"t":"2026-10-05T15:45:00Z","v":5211,"vw":163.923395},{"c":164.14,"h":164.14,"l":163.8,"n":102,"o":163.8,"t":"2026-10-05T16:00:00Z","v":2197,"vw":163.991585},{"c":164.1,"h":164.105,"l":164.095,"n":89,"o":164.095,"t":"2026-10-05T16:15:00Z","v":2650,"vw":164.100211},{"c":164.575,"h":164.575,"l":164.06,"n":234,"o":164.085,"t":"2026-10-05T16:30:00Z","v":4441,"vw":164.17288},{"c":164.575,"h":164.575,"l":164.385,"n":93,"o":164.385,"t":"2026-10-05T16:45:00Z","v":1826,"vw":164.465073},{"c":164.295,"h":164.505,"l":164.23,"n":195,"o":164.505,"t":"2026-10-05T17:00:00Z","v":3309,"vw":164.362941},{"c":164.36,"h":164.36,"l":164.27,"n":107,"o":164.285,"t":"2026-10-05T17:15:00Z","v":1551,"vw":164.293404},{"c":164.61,"h":164.61,"l":164.38,"n":223,"o":164.38,"t":"2026-10-05T17:30:00Z","v":3906,"vw":164.459505},{"c":164.81,"h":164.98,"l":164.63,"n":246,"o":164.76,"t":"2026-10-05T17:45:00Z","v":2890,"vw":164.803153},{"c":164.93,"h":164.96,"l":164.805,"n":207,"o":164.83,"t":"2026-10-05T18:00:00Z","v":3583,"vw":164.865283},{"c":164.69,"h":164.935,"l":164.69,"n":439,"o":164.935,"t":"2026-10-05T18:15:00Z","v":7768,"vw":164.818254},{"c":164.31,"h":164.7051,"l":164.28,"n":355,"o":164.7051,"t":"2026-10-05T18:30:00Z","v":5745,"vw":164.489292},{"c":164.39,"h":164.43,"l":163.9201,"n":341,"o":164.27,"t":"2026-10-05T18:45:00Z","v":9262,"vw":164.200195},{"c":164.81,"h":164.81,"l":164.5,"n":274,"o":164.53,"t":"2026-10-05T19:00:00Z","v":4093,"vw":164.606324},{"c":164.39,"h":164.725,"l":164.39,"n":586,"o":164.725,"t":"2026-10-05T19:15:00Z","v":11674,"vw":164.545963},{"c":164.39,"h":164.46,"l":164.24,"n":681,"o":164.44,"t":"2026-10-05T19:30:00Z","v":14637,"vw":164.365797},{"c":163.59,"h":164.29,"l":163.38,"n":1878,"o":164.29,"t":"2026-10-05T19:45:00Z","v":48158,"vw":163.704991},{"c":163.47,"h":163.47,"l":163.47,"n":59,"o":163.47,"t":"2026-10-05T20:00:00Z","v":158434,"vw":163.47},{"c":164.39,"h":165.06,"l":163.9,"n":98,"o":164.7,"t":"2026-10-06T13:30:00Z","v":3604,"vw":164.554946},{"c":163.97,"h":164.13,"l":163.97,"n":28,"o":164.13,"t":"2026-10-06T13:45:00Z","v":1462,"vw":163.986546},{"c":165.35,"h":165.53,"l":164.885,"n":224,"o":164.93,"t":"2026-10-06T14:00:00Z","v":5485,"vw":165.245195},{"c":164.6124,"h":165.08,"l":164.6124,"n":145,"o":165.08,"t":"2026-10-06T14:15:00Z","v":2996,"vw":164.988942},{"c":165.385,"h":165.69,"l":164.86,"n":123,"o":164.86,"t":"2026-10-06T14:30:00Z","v":3349,"vw":165.401227},{"c":165.49,"h":165.6699,"l":165.2,"n":265,"o":165.6,"t":"2026-10-06T14:45:00Z","v":10826,"vw":165.484197},{"c":165.26,"h":165.66,"l":165.26,"n":332,"o":165.6,"t":"2026-10-06T15:00:00Z","v":14157,"vw":165.540758},{"c":165.535,"h":165.6,"l":165.5,"n":229,"o":165.54,"t":"2026-10-06T15:15:00Z","v":4956,"vw":165.558231},{"c":165.495,"h":165.495,"l":165.34,"n":71,"o":165.47,"t":"2026-10-06T15:30:00Z","v":1813,"vw":165.450945},{"c":166.45,"h":166.45,"l":165.45,"n":554,"o":165.53,"t":"2026-10-06T15:45:00Z","v":28951,"vw":165.702238},{"c":166.03,"h":166.4,"l":165.99,"n":161,"o":166.365,"t":"2026-10-06T16:00:00Z","v":2992,"vw":166.207059},{"c":165.66,"h":166,"l":165.36,"n":283,"o":165.97,"t":"2026-10-06T16:15:00Z","v":7354,"vw":165.70893},{"c":165.665,"h":165.93,"l":165.3601,"n":261,"o":165.74,"t":"2026-10-06T16:30:00Z","v":14766,"vw":165.63007},{"c":165.705,"h":165.78,"l":165.705,"n":68,"o":165.78,"t":"2026-10-06T16:45:00Z","v":842,"vw":165.731667},{"c":165.92,"h":165.9655,"l":165.64,"n":268,"o":165.76,"t":"2026-10-06T17:00:00Z","v":6765,"vw":165.843621},{"c":165.54,"h":166.03,"l":165.52,"n":343,"o":165.935,"t":"2026-10-06T17:15:00Z","v":19710,"vw":165.818869},{"c":165.195,"h":165.655,"l":165.14,"n":202,"o":165.655,"t":"2026-10-06T17:30:00Z","v":6374,"vw":165.413055},{"c":165.15,"h":165.23,"l":164.98,"n":228,"o":165.18,"t":"2026-10-06T17:45:00Z","v":4273,"vw":165.087083},{"c":165.12,"h":165.455,"l":165.12,"n":239,"o":165.21,"t":"2026-10-06T18:00:00Z","v":4741,"vw":165.328785},{"c":164.89,"h":165.305,"l":164.89,"n":271,"o":165.3,"t":"2026-10-06T18:15:00Z","v":5401,"vw":165.029099},{"c":165.23,"h":165.235,"l":164.94,"n":225,"o":164.96,"t":"2026-10-06T18:30:00Z","v":4656,"vw":165.085175},{"c":165.33,"h":165.33,"l":165.14,"n":150,"o":165.24,"t":"2026-10-06T18:45:00Z","v":1760,"vw":165.261667},{"c":165.07,"h":165.405,"l":165.07,"n":306,"o":165.37,"t":"2026-10-06T19:00:00Z","v":8696,"vw":165.271953},{"c":164.935,"h":165.22,"l":164.87,"n":337,"o":165.22,"t":"2026-10-06T19:15:00Z","v":7680,"vw":165.010612},{"c":165.28,"h":165.6,"l":164.84,"n":834,"o":164.92,"t":"2026-10-06T19:30:00Z","v":22781,"vw":165.241213},{"c":164.87,"h":165.28,"l":164.8,"n":1891,"o":165.26,"t":"2026-10-06T19:45:00Z","v":55930,"vw":164.989518},{"c":164.87,"h":165.02,"l":164.87,"n":38,"o":165.02,"t":"2026-10-06T20:00:00Z","v":107515,"vw":164.870186},{"c":164.16,"h":164.16,"l":162.36,"n":209,"o":162.54,"t":"2026-10-07T13:30:00Z","v":8506,"vw":162.850698},{"c":161.4018,"h":163.39,"l":161.4018,"n":200,"o":163.39,"t":"2026-10-07T13:45:00Z","v":6501,"vw":162.662152},{"c":162.685,"h":162.685,"l":161.435,"n":676,"o":161.83,"t":"2026-10-07T14:00:00Z","v":26483,"vw":162.269262},{"c":162.605,"h":162.96,"l":162.43,"n":453,"o":162.51,"t":"2026-10-07T14:15:00Z","v":12527,"vw":162.57154},{"c":162.16,"h":162.87,"l":162.16,"n":293,"o":162.605,"t":"2026-10-07T14:30:00Z","v":5869,"vw":162.528156},{"c":162.4775,"h":162.48,"l":161.84,"n":177,"o":162.11,"t":"2026-10-07T14:45:00Z","v":3156,"vw":162.3055},{"c":162.11,"h":162.42,"l":162.11,"n":361,"o":162.19,"t":"2026-10-07T15:00:00Z","v":7876,"vw":162.277157},{"c":162.06,"h":162.205,"l":161.59,"n":270,"o":161.75,"t":"2026-10-07T15:15:00Z","v":4769,"vw":161.799641},{"c":162.35,"h":162.36,"l":162.04,"n":101,"o":162.04,"t":"2026-10-07T15:30:00Z","v":1463,"vw":162.247436},{"c":162.61,"h":162.925,"l":162.25,"n":401,"o":162.365,"t":"2026-10-07T15:45:00Z","v":10559,"vw":162.609},{"c":162.6,"h":162.6,"l":162.39,"n":228,"o":162.515,"t":"2026-10-07T16:00:00Z","v":5490,"vw":162.47992},{"c":162.805,"h":162.805,"l":162.46,"n":115,"o":162.595,"t":"2026-10-07T16:15:00Z","v":1920,"vw":162.650402},{"c":162.84,"h":162.91,"l":162.79,"n":198,"o":162.91,"t":"2026-10-07T16:30:00Z","v":4360,"vw":162.844425},{"c":162.84,"h":163.105,"l":162.84,"n":209,"o":162.84,"t":"2026-10-07T16:45:00Z","v":4872,"vw":162.995892},{"c":163.37,"h":163.38,"l":162.925,"n":188,"o":162.925,"t":"2026-10-07T17:00:00Z","v":2788,"vw":163.172989},{"c":163.665,"h":163.67,"l":163.27,"n":222,"o":163.29,"t":"2026-10-07T17:15:00Z","v":3637,"vw":163.501327},{"c":163.78,"h":163.8343,"l":163.59,"n":198,"o":163.72,"t":"2026-10-07T17:30:00Z","v":4910,"vw":163.715558},{"c":163.94,"h":164.085,"l":163.845,"n":560,"o":163.88,"t":"2026-10-07T17:45:00Z","v":20309,"vw":163.929429},{"c":163.72,"h":163.955,"l":163.52,"n":282,"o":163.94,"t":"2026-10-07T18:00:00Z","v":7341,"vw":163.782891},{"c":163.495,"h":163.52,"l":163.41,"n":230,"o":163.42,"t":"2026-10-07T18:15:00Z","v":3707,"vw":163.49009},{"c":163.42,"h":163.675,"l":163.14,"n":384,"o":163.485,"t":"2026-10-07T18:30:00Z","v":11040,"vw":163.354044},{"c":163.42,"h":163.63,"l":163.36,"n":307,"o":163.4725,"t":"2026-10-07T18:45:00Z","v":7210,"vw":163.449812},{"c":163.155,"h":163.5174,"l":163.025,"n":460,"o":163.39,"t":"2026-10-07T19:00:00Z","v":9631,"vw":163.313024},{"c":162.965,"h":163.26,"l":162.87,"n":509,"o":163.1375,"t":"2026-10-07T19:15:00Z","v":12244,"vw":163.014808},{"c":162.91,"h":163.23,"l":162.74,"n":854,"o":162.97,"t":"2026-10-07T19:30:00Z","v":24458,"vw":163.068168},{"c":162.55,"h":163.5,"l":162.36,"n":2031,"o":162.9,"t":"2026-10-07T19:45:00Z","v":63820,"vw":162.813403},{"c":162.32,"h":162.55,"l":162.32,"n":66,"o":162.55,"t":"2026-10-07T20:00:00Z","v":100816,"vw":162.321518},{"c":161.28,"h":161.79,"l":159.89,"n":89,"o":159.89,"t":"2026-10-08T13:30:00Z","v":5686,"vw":160.042048},{"c":162.34,"h":162.34,"l":160.62,"n":114,"o":160.62,"t":"2026-10-08T13:45:00Z","v":2625,"vw":161.780311},{"c":162.18,"h":163.17,"l":162.16,"n":147,"o":162.22,"t":"2026-10-08T14:00:00Z","v":4084,"vw":162.372403},{"c":161.71,"h":162.27,"l":161.71,"n":106,"o":162.255,"t":"2026-10-08T14:15:00Z","v":1774,"vw":161.981368},{"c":162.09,"h":162.26,"l":161.89,"n":121,"o":161.94,"t":"2026-10-08T14:30:00Z","v":3175,"vw":162.003636},{"c":161.63,"h":162.31,"l":161.63,"n":176,"o":162.064,"t":"2026-10-08T14:45:00Z","v":7520,"vw":161.962316},{"c":160.875,"h":161.98,"l":160.875,"n":150,"o":161.51,"t":"2026-10-08T15:00:00Z","v":3632,"vw":161.171897},{"c":160.825,"h":161.05,"l":160.825,"n":144,"o":160.87,"t":"2026-10-08T15:15:00Z","v":3126,"vw":160.843586},{"c":161.81,"h":161.81,"l":161.08,"n":257,"o":161.08,"t":"2026-10-08T15:30:00Z","v":4556,"vw":161.422356},{"c":162.08,"h":162.31,"l":161.75,"n":237,"o":161.91,"t":"2026-10-08T15:45:00Z","v":3572,"vw":162.018123},{"c":162.16,"h":162.16,"l":161.84,"n":286,"o":162.11,"t":"2026-10-08T16:00:00Z","v":4317,"vw":161.97666},{"c":162.24,"h":163.01,"l":162.08,"n":438,"o":162.16,"t":"2026-10-08T16:15:00Z","v":13876,"vw":162.561012},{"c":162.5,"h":162.5,"l":161.89,"n":304,"o":162.4,"t":"2026-10-08T16:30:00Z","v":6263,"vw":162.281699},{"c":162.23,"h":162.64,"l":161.88,"n":249,"o":162.3,"t":"2026-10-08T16:45:00Z","v":4558,"vw":162.236053},{"c":162.12,"h":162.63,"l":161.66,"n":260,"o":162.115,"t":"2026-10-08T17:00:00Z","v":4976,"vw":162.144951},{"c":162.91,"h":163,"l":162.19,"n":260,"o":162.24,"t":"2026-10-08T17:15:00Z","v":4679,"vw":162.654577},{"c":163.52,"h":163.52,"l":162.99,"n":182,"o":163.38,"t":"2026-10-08T17:30:00Z","v":2634,"vw":163.230831},{"c":163.64,"h":163.92,"l":163.5,"n":275,"o":163.81,"t":"2026-10-08T17:45:00Z","v":6252,"vw":163.654489},{"c":163.76,"h":163.77,"l":163.46,"n":191,"o":163.5,"t":"2026-10-08T18:00:00Z","v":2890,"vw":163.563327},{"c":162.9,"h":163.75,"l":162.82,"n":355,"o":163.57,"t":"2026-10-08T18:15:00Z","v":8077,"vw":163.1854},{"c":163.005,"h":163.1499,"l":162.5101,"n":211,"o":162.92,"t":"2026-10-08T18:30:00Z","v":5639,"vw":162.96523},{"c":163.29,"h":163.43,"l":162.95,"n":432,"o":162.99,"t":"2026-10-08T18:45:00Z","v":12222,"vw":163.136253},{"c":163.62,"h":163.62,"l":163.1,"n":514,"o":163.3737,"t":"2026-10-08T19:00:00Z","v":16647,"vw":163.323677},{"c":163.32,"h":163.6799,"l":163.32,"n":595,"o":163.62,"t":"2026-10-08T19:15:00Z","v":15090,"vw":163.465534},{"c":162.995,"h":163.4799,"l":162.995,"n":557,"o":163.4799,"t":"2026-10-08T19:30:00Z","v":12465,"vw":163.247632},{"c":163.16,"h":163.27,"l":162.71,"n":1832,"o":162.985,"t":"2026-10-08T19:45:00Z","v":47315,"vw":162.984681},{"c":163.1,"h":163.1,"l":162.92,"n":46,"o":162.92,"t":"2026-10-08T20:00:00Z","v":84847,"vw":163.099729},{"c":162.41,"h":163.95,"l":161.985,"n":117,"o":163.95,"t":"2026-10-09T13:30:00Z","v":5273,"vw":162.998644},{"c":162.62,"h":162.6225,"l":161.795,"n":98,"o":162.545,"t":"2026-10-09T13:45:00Z","v":3876,"vw":162.484296},{"c":162.34,"h":163.3189,"l":162.34,"n":171,"o":162.87,"t":"2026-10-09T14:00:00Z","v":4602,"vw":162.836697},{"c":162.43,"h":163.1,"l":162.37,"n":118,"o":162.9,"t":"2026-10-09T14:15:00Z","v":2105,"vw":162.689934},{"c":162.81,"h":162.81,"l":162.05,"n":169,"o":162.39,"t":"2026-10-09T14:30:00Z","v":6587,"vw":162.383702},{"c":162.7,"h":163,"l":162.45,"n":143,"o":162.87,"t":"2026-10-09T14:45:00Z","v":3840,"vw":162.69356},{"c":162.96,"h":162.96,"l":162.625,"n":182,"o":162.77,"t":"2026-10-09T15:00:00Z","v":2930,"vw":162.764231},{"c":163.24,"h":163.27,"l":162.83,"n":209,"o":163.12,"t":"2026-10-09T15:15:00Z","v":3927,"vw":163.0617},{"c":163.035,"h":163.26,"l":162.87,"n":218,"o":163.085,"t":"2026-10-09T15:30:00Z","v":5474,"vw":163.025903},{"c":162.83,"h":163.1,"l":162.435,"n":229,"o":162.93,"t":"2026-10-09T15:45:00Z","v":5929,"vw":162.712123},{"c":163.1,"h":163.17,"l":162.725,"n":169,"o":163.17,"t":"2026-10-09T16:00:00Z","v":4089,"vw":162.876278},{"c":162.97,"h":163.02,"l":162.96,"n":67,"o":163.02,"t":"2026-10-09T16:15:00Z","v":673,"vw":162.9875},{"c":162.87,"h":162.89,"l":162.67,"n":210,"o":162.88,"t":"2026-10-09T16:30:00Z","v":4095,"vw":162.771144},{"c":162.42,"h":162.66,"l":162.42,"n":53,"o":162.65,"t":"2026-10-09T16:45:00Z","v":1267,"vw":162.587125},{"c":162.69,"h":162.8,"l":162.69,"n":39,"o":162.8,"t":"2026-10-09T17:00:00Z","v":852,"vw":162.763333},{"c":162.78,"h":162.78,"l":162.52,"n":141,"o":162.72,"t":"2026-10-09T17:15:00Z","v":2854,"vw":162.668448},{"c":162.95,"h":162.95,"l":162.8,"n":209,"o":162.86,"t":"2026-10-09T17:30:00Z","v":6088,"vw":162.845332},{"c":163.09,"h":163.14,"l":163.025,"n":46,"o":163.05,"t":"2026-10-09T17:45:00Z","v":1005,"vw":163.068459},{"c":163.4125,"h":163.47,"l":163.33,"n":183,"o":163.36,"t":"2026-10-09T18:00:00Z","v":3971,"vw":163.383402},{"c":163.31,"h":163.41,"l":163.31,"n":158,"o":163.34,"t":"2026-10-09T18:15:00Z","v":2823,"vw":163.3395},{"c":163.46,"h":163.46,"l":163.34,"n":158,"o":163.34,"t":"2026-10-09T18:30:00Z","v":2925,"vw":163.387563},{"c":163.48,"h":163.565,"l":163.36,"n":254,"o":163.46,"t":"2026-10-09T18:45:00Z","v":4638,"vw":163.460826},{"c":163.5,"h":163.535,"l":163.39,"n":270,"o":163.535,"t":"2026-10-09T19:00:00Z","v":6107,"vw":163.446959},{"c":163.175,"h":163.53,"l":163.17,"n":336,"o":163.53,"t":"2026-10-09T19:15:00Z","v":7166,"vw":163.346355},{"c":162.96,"h":163.1,"l":162.86,"n":282,"o":163.01,"t":"2026-10-09T19:30:00Z","v":4144,"vw":162.991649},{"c":161.87,"h":162.95,"l":161.87,"n":1260,"o":162.95,"t":"2026-10-09T19:45:00Z","v":31782,"vw":162.207462},{"c":161.87,"h":161.87,"l":161.87,"n":41,"o":161.87,"t":"2026-10-09T20:00:00Z","v":95576,"vw":161.87},{"c":162.05,"h":162.47,"l":161.82,"n":122,"o":162.16,"t":"2026-10-12T13:30:00Z","v":4205,"vw":162.179966},{"c":161.95,"h":161.97,"l":161.74,"n":78,"o":161.79,"t":"2026-10-12T13:45:00Z","v":1856,"vw":161.835976},{"c":162.355,"h":162.45,"l":161.96,"n":142,"o":161.98,"t":"2026-10-12T14:00:00Z","v":3182,"vw":162.18143},{"c":162.45,"h":162.45,"l":162.1873,"n":73,"o":162.2182,"t":"2026-10-12T14:15:00Z","v":2706,"vw":162.272073},{"c":162.845,"h":163.02,"l":162.4225,"n":175,"o":162.4225,"t":"2026-10-12T14:30:00Z","v":2392,"vw":162.78425},{"c":163.25,"h":163.25,"l":162.93,"n":179,"o":163.01,"t":"2026-10-12T14:45:00Z","v":2246,"vw":163.028},{"c":162.755,"h":162.92,"l":162.69,"n":137,"o":162.92,"t":"2026-10-12T15:00:00Z","v":4007,"vw":162.810681},{"c":163.11,"h":163.11,"l":162.89,"n":110,"o":162.89,"t":"2026-10-12T15:15:00Z","v":1423,"vw":162.994575},{"c":163.12,"h":163.23,"l":163.12,"n":98,"o":163.15,"t":"2026-10-12T15:30:00Z","v":1459,"vw":163.155714},{"c":163.14,"h":163.14,"l":162.98,"n":209,"o":163.06,"t":"2026-10-12T15:45:00Z","v":4432,"vw":163.052079},{"c":163.125,"h":163.26,"l":163.125,"n":82,"o":163.26,"t":"2026-10-12T16:00:00Z","v":999,"vw":163.1925},{"c":162.95,"h":163.15,"l":162.95,"n":98,"o":163.15,"t":"2026-10-12T16:15:00Z","v":2167,"vw":163.035371},{"c":162.96,"h":162.96,"l":162.92,"n":115,"o":162.95,"t":"2026-10-12T16:30:00Z","v":2763,"vw":162.936539},{"c":163.06,"h":163.08,"l":163.03,"n":156,"o":163.03,"t":"2026-10-12T16:45:00Z","v":2823,"vw":163.053347},{"c":163.3125,"h":163.3125,"l":163.09,"n":181,"o":163.14,"t":"2026-10-12T17:00:00Z","v":3087,"vw":163.153679},{"c":162.97,"h":163.2,"l":162.9213,"n":154,"o":163.19,"t":"2026-10-12T17:15:00Z","v":3712,"vw":163.118708},{"c":162.7625,"h":162.97,"l":162.7625,"n":155,"o":162.97,"t":"2026-10-12T17:30:00Z","v":2490,"vw":162.87614},{"c":162.41,"h":162.69,"l":162.41,"n":191,"o":162.69,"t":"2026-10-12T17:45:00Z","v":2889,"vw":162.590416},{"c":162.3201,"h":162.45,"l":162.32,"n":113,"o":162.45,"t":"2026-10-12T18:00:00Z","v":2109,"vw":162.35696},{"c":162.2236,"h":162.3,"l":162.14,"n":170,"o":162.26,"t":"2026-10-12T18:15:00Z","v":2696,"vw":162.206574},{"c":162.305,"h":162.315,"l":162.24,"n":117,"o":162.275,"t":"2026-10-12T18:30:00Z","v":1574,"vw":162.287},{"c":162.35,"h":162.35,"l":162.13,"n":341,"o":162.23,"t":"2026-10-12T18:45:00Z","v":5375,"vw":162.218593},{"c":162.49,"h":162.49,"l":162.35,"n":141,"o":162.35,"t":"2026-10-12T19:00:00Z","v":2275,"vw":162.456395},{"c":162.775,"h":162.81,"l":162.675,"n":377,"o":162.75,"t":"2026-10-12T19:15:00Z","v":8362,"vw":162.75085},{"c":162.845,"h":162.88,"l":162.39,"n":773,"o":162.68,"t":"2026-10-12T19:30:00Z","v":17315,"vw":162.573593},{"c":161.92,"h":162.85,"l":161.87,"n":1603,"o":162.7175,"t":"2026-10-12T19:45:00Z","v":43918,"vw":162.362013},{"c":161.87,"h":161.87,"l":161.87,"n":32,"o":161.87,"t":"2026-10-12T20:00:00Z","v":67131,"vw":161.87},{"c":163.5,"h":164.22,"l":162.99,"n":100,"o":162.99,"t":"2026-10-13T13:30:00Z","v":3897,"vw":163.762038},{"c":162.25,"h":163.26,"l":162.25,"n":61,"o":163.26,"t":"2026-10-13T13:45:00Z","v":1513,"vw":162.592778},{"c":162.76,"h":162.77,"l":162.395,"n":101,"o":162.63,"t":"2026-10-13T14:00:00Z","v":1564,"vw":162.571429},{"c":162.96,"h":163.225,"l":162.58,"n":115,"o":162.58,"t":"2026-10-13T14:15:00Z","v":2557,"vw":162.861942},{"c":162.71,"h":162.98,"l":162.58,"n":155,"o":162.67,"t":"2026-10-13T14:30:00Z","v":2718,"vw":162.673459},{"c":163.015,"h":163.15,"l":162.39,"n":311,"o":162.715,"t":"2026-10-13T14:45:00Z","v":7433,"vw":162.724708},{"c":163.05,"h":163.19,"l":162.9525,"n":68,"o":162.995,"t":"2026-10-13T15:00:00Z","v":1279,"vw":163.038947},{"c":162.88,"h":162.96,"l":162.705,"n":111,"o":162.96,"t":"2026-10-13T15:15:00Z","v":2143,"vw":162.813281},{"c":162.75,"h":162.93,"l":162.7,"n":219,"o":162.745,"t":"2026-10-13T15:30:00Z","v":5857,"vw":162.796561},{"c":162.76,"h":162.76,"l":162.58,"n":148,"o":162.58,"t":"2026-10-13T15:45:00Z","v":2309,"vw":162.643182},{"c":162.61,"h":162.66,"l":162.4127,"n":158,"o":162.66,"t":"2026-10-13T16:00:00Z","v":5480,"vw":162.51392},{"c":163.46,"h":163.46,"l":162.555,"n":330,"o":162.555,"t":"2026-10-13T16:15:00Z","v":7566,"vw":163.010707},{"c":163.84,"h":163.87,"l":163.51,"n":241,"o":163.51,"t":"2026-10-13T16:30:00Z","v":5892,"vw":163.639897},{"c":163.86,"h":163.86,"l":163.635,"n":108,"o":163.74,"t":"2026-10-13T16:45:00Z","v":3936,"vw":163.711623},{"c":163.805,"h":164.02,"l":163.635,"n":219,"o":163.635,"t":"2026-10-13T17:00:00Z","v":3865,"vw":163.810428},{"c":163.98,"h":163.995,"l":163.98,"n":49,"o":163.995,"t":"2026-10-13T17:15:00Z","v":683,"vw":163.985},{"c":164.23,"h":164.405,"l":164.01,"n":186,"o":164.01,"t":"2026-10-13T17:30:00Z","v":4753,"vw":164.154985},{"c":164.16,"h":164.28,"l":164.04,"n":215,"o":164.28,"t":"2026-10-13T17:45:00Z","v":3615,"vw":164.135909},{"c":164.72,"h":164.73,"l":164.055,"n":464,"o":164.055,"t":"2026-10-13T18:00:00Z","v":11377,"vw":164.529478},{"c":164.59,"h":164.77,"l":164.54,"n":244,"o":164.72,"t":"2026-10-13T18:15:00Z","v":4612,"vw":164.632125},{"c":165,"h":165.11,"l":164.705,"n":217,"o":164.705,"t":"2026-10-13T18:30:00Z","v":3895,"vw":164.898918},{"c":165.18,"h":165.225,"l":164.95,"n":242,"o":165.04,"t":"2026-10-13T18:45:00Z","v":7770,"vw":165.058021},{"c":165.58,"h":165.65,"l":165.185,"n":386,"o":165.185,"t":"2026-10-13T19:00:00Z","v":7772,"vw":165.439125},{"c":165.2,"h":165.76,"l":165.2,"n":534,"o":165.68,"t":"2026-10-13T19:15:00Z","v":16307,"vw":165.573902},{"c":164.895,"h":165.31,"l":164.89,"n":434,"o":165.26,"t":"2026-10-13T19:30:00Z","v":9304,"vw":165.150301},{"c":164.695,"h":165.06,"l":164.585,"n":1250,"o":164.78,"t":"2026-10-13T19:45:00Z","v":34217,"vw":164.82835},{"c":164.66,"h":164.66,"l":164.66,"n":40,"o":164.66,"t":"2026-10-13T20:00:00Z","v":84531,"vw":164.66},{"c":163.49,"h":164.94,"l":163.49,"n":33,"o":163.52,"t":"2026-10-14T13:30:00Z","v":2554,"vw":163.871196},{"c":163,"h":163.2325,"l":162.65,"n":81,"o":163.05,"t":"2026-10-14T13:45:00Z","v":2592,"vw":162.993693},{"c":162.66,"h":162.935,"l":162.53,"n":115,"o":162.6,"t":"2026-10-14T14:00:00Z","v":2196,"vw":162.683823},{"c":162.6,"h":162.88,"l":162.6,"n":146,"o":162.82,"t":"2026-10-14T14:15:00Z","v":2699,"vw":162.723},{"c":163.02,"h":163.02,"l":162.67,"n":83,"o":162.76,"t":"2026-10-14T14:30:00Z","v":1203,"vw":162.873196},{"c":162.44,"h":162.87,"l":162.34,"n":121,"o":162.87,"t":"2026-10-14T14:45:00Z","v":2030,"vw":162.570622},{"c":162.3,"h":162.74,"l":162.0601,"n":129,"o":162.64,"t":"2026-10-14T15:00:00Z","v":3628,"vw":162.212673},{"c":162.65,"h":162.65,"l":162.25,"n":240,"o":162.345,"t":"2026-10-14T15:15:00Z","v":5029,"vw":162.389097},{"c":162.1058,"h":162.66,"l":162.1058,"n":123,"o":162.66,"t":"2026-10-14T15:30:00Z","v":2560,"vw":162.476756},{"c":162.325,"h":162.325,"l":162.2333,"n":67,"o":162.2333,"t":"2026-10-14T15:45:00Z","v":1160,"vw":162.294037},{"c":162.79,"h":162.98,"l":162.615,"n":355,"o":162.62,"t":"2026-10-14T16:00:00Z","v":6560,"vw":162.79323},{"c":162.83,"h":162.83,"l":162.495,"n":175,"o":162.63,"t":"2026-10-14T16:15:00Z","v":3641,"vw":162.62},{"c":162.73,"h":162.91,"l":162.6,"n":237,"o":162.6,"t":"2026-10-14T16:30:00Z","v":4678,"vw":162.760775},{"c":162.8125,"h":162.8125,"l":162.72,"n":51,"o":162.725,"t":"2026-10-14T16:45:00Z","v":933,"vw":162.735258},{"c":162.93,"h":163.03,"l":162.84,"n":192,"o":162.96,"t":"2026-10-14T17:00:00Z","v":3342,"vw":162.936638},{"c":162.915,"h":163.115,"l":162.915,"n":155,"o":163.0125,"t":"2026-10-14T17:15:00Z","v":2458,"vw":163.019808},{"c":162.9,"h":163.0051,"l":162.79,"n":71,"o":163.0051,"t":"2026-10-14T17:30:00Z","v":1604,"vw":162.854157},{"c":162.63,"h":162.989,"l":162.63,"n":195,"o":162.79,"t":"2026-10-14T17:45:00Z","v":3305,"vw":162.738564},{"c":162.57,"h":162.6,"l":162.31,"n":241,"o":162.42,"t":"2026-10-14T18:00:00Z","v":4656,"vw":162.419741},{"c":162.765,"h":162.81,"l":162.585,"n":332,"o":162.61,"t":"2026-10-14T18:15:00Z","v":5382,"vw":162.671245},{"c":162.87,"h":162.87,"l":162.765,"n":197,"o":162.77,"t":"2026-10-14T18:30:00Z","v":4093,"vw":162.817531},{"c":163.09,"h":163.09,"l":162.79,"n":480,"o":162.79,"t":"2026-10-14T18:45:00Z","v":10168,"vw":162.974902},{"c":163.29,"h":163.51,"l":163.17,"n":580,"o":163.25,"t":"2026-10-14T19:00:00Z","v":9254,"vw":163.398314},{"c":163.2,"h":163.48,"l":163.04,"n":638,"o":163.36,"t":"2026-10-14T19:15:00Z","v":15602,"vw":163.26635},{"c":163.4,"h":163.59,"l":163.2,"n":780,"o":163.2,"t":"2026-10-14T19:30:00Z","v":12574,"vw":163.478248},{"c":163.54,"h":163.55,"l":162.83,"n":2086,"o":163.48,"t":"2026-10-14T19:45:00Z","v":67517,"vw":163.258296},{"c":163.43,"h":163.43,"l":163.43,"n":63,"o":163.43,"t":"2026-10-14T20:00:00Z","v":62534,"vw":163.43},{"c":163.45,"h":163.46,"l":163.45,"n":7,"o":163.46,"t":"2026-10-14T21:15:00Z","v":601,"vw":163.455},{"c":165.94,"h":166.75,"l":164.92,"n":260,"o":165.07,"t":"2026-10-15T13:30:00Z","v":12932,"vw":165.732698},{"c":166.15,"h":166.32,"l":165.29,"n":400,"o":165.4275,"t":"2026-10-15T13:45:00Z","v":18995,"vw":165.969875},{"c":166.84,"h":167.1,"l":166.13,"n":178,"o":166.73,"t":"2026-10-15T14:00:00Z","v":4242,"vw":166.691195},{"c":166.31,"h":167.23,"l":166.31,"n":298,"o":167.11,"t":"2026-10-15T14:15:00Z","v":5763,"vw":166.705769},{"c":166.775,"h":166.98,"l":165.83,"n":353,"o":166.225,"t":"2026-10-15T14:30:00Z","v":11601,"vw":166.191801},{"c":167.135,"h":167.16,"l":166.355,"n":606,"o":166.75,"t":"2026-10-15T14:45:00Z","v":19860,"vw":166.781265},{"c":166.84,"h":167.25,"l":166.585,"n":222,"o":167.22,"t":"2026-10-15T15:00:00Z","v":4927,"vw":166.848124},{"c":166.99,"h":166.9925,"l":166.78,"n":215,"o":166.975,"t":"2026-10-15T15:15:00Z","v":3973,"vw":166.907917},{"c":166.22,"h":166.86,"l":166.22,"n":250,"o":166.86,"t":"2026-10-15T15:30:00Z","v":5199,"vw":166.624659},{"c":166.135,"h":166.39,"l":166.1,"n":190,"o":166.149376,"t":"2026-10-15T15:45:00Z","v":4879,"vw":166.205103},{"c":165.825,"h":166.1475,"l":165.825,"n":219,"o":166.14,"t":"2026-10-15T16:00:00Z","v":5983,"vw":165.946556},{"c":165.935,"h":166.06,"l":165.8,"n":268,"o":165.88,"t":"2026-10-15T16:15:00Z","v":10600,"vw":165.913006},{"c":165.56,"h":166.015,"l":165.56,"n":285,"o":165.82,"t":"2026-10-15T16:30:00Z","v":6449,"vw":165.824393},{"c":166.305,"h":166.4,"l":165.82,"n":406,"o":165.83,"t":"2026-10-15T16:45:00Z","v":8920,"vw":165.980522},{"c":166.485,"h":166.71,"l":166.325,"n":287,"o":166.325,"t":"2026-10-15T17:00:00Z","v":6957,"vw":166.493498},{"c":166.735,"h":166.74,"l":166.52,"n":223,"o":166.52,"t":"2026-10-15T17:15:00Z","v":4033,"vw":166.630769},{"c":167.0975,"h":167.35,"l":166.94,"n":346,"o":166.94,"t":"2026-10-15T17:30:00Z","v":6244,"vw":167.200776},{"c":166.95,"h":167.21,"l":166.92,"n":249,"o":167.15,"t":"2026-10-15T17:45:00Z","v":6292,"vw":167.0633},{"c":166.925,"h":167.16,"l":166.78,"n":381,"o":166.94,"t":"2026-10-15T18:00:00Z","v":8432,"vw":166.955922},{"c":166.69,"h":167.09,"l":166.67,"n":368,"o":166.925,"t":"2026-10-15T18:15:00Z","v":8518,"vw":166.814441},{"c":166.45,"h":166.69,"l":166.44,"n":241,"o":166.61,"t":"2026-10-15T18:30:00Z","v":4671,"vw":166.542964},{"c":166.57,"h":166.665,"l":166.39,"n":336,"o":166.445,"t":"2026-10-15T18:45:00Z","v":6693,"vw":166.492963},{"c":166.56,"h":166.96,"l":166.5225,"n":554,"o":166.56,"t":"2026-10-15T19:00:00Z","v":14173,"vw":166.814761},{"c":165.99,"h":166.65,"l":165.96,"n":539,"o":166.455,"t":"2026-10-15T19:15:00Z","v":10618,"vw":166.331364},{"c":165.99,"h":166.46,"l":165.97,"n":729,"o":166.08,"t":"2026-10-15T19:30:00Z","v":16113,"vw":166.158412},{"c":166.64,"h":166.96,"l":165.33,"n":2396,"o":166,"t":"2026-10-15T19:45:00Z","v":75365,"vw":166.268867},{"c":166.59,"h":166.59,"l":166.59,"n":50,"o":166.59,"t":"2026-10-15T20:00:00Z","v":96729,"vw":166.59},{"c":169.345,"h":169.345,"l":167.03,"n":308,"o":167.6,"t":"2026-10-16T13:30:00Z","v":8602,"vw":168.212427},{"c":170.47,"h":171,"l":169.35,"n":270,"o":169.35,"t":"2026-10-16T13:45:00Z","v":11167,"vw":170.032156},{"c":169.25,"h":170.58,"l":169.25,"n":260,"o":170.58,"t":"2026-10-16T14:00:00Z","v":8119,"vw":170.00576},{"c":169.735,"h":169.735,"l":168.7501,"n":156,"o":169.02,"t":"2026-10-16T14:15:00Z","v":4661,"vw":169.188772},{"c":168.83,"h":169.62,"l":168.83,"n":217,"o":169.62,"t":"2026-10-16T14:30:00Z","v":4738,"vw":169.37422},{"c":169.5925,"h":169.675,"l":168.685,"n":229,"o":168.69,"t":"2026-10-16T14:45:00Z","v":6338,"vw":169.225778},{"c":169.555,"h":169.9199,"l":169.38,"n":223,"o":169.9199,"t":"2026-10-16T15:00:00Z","v":3013,"vw":169.604335},{"c":168.51,"h":169.01,"l":168.51,"n":79,"o":168.97,"t":"2026-10-16T15:15:00Z","v":1724,"vw":168.883946},{"c":168.869,"h":168.985,"l":168.515,"n":344,"o":168.5575,"t":"2026-10-16T15:30:00Z","v":9445,"vw":168.764023},{"c":168.46,"h":168.5,"l":168.425,"n":92,"o":168.5,"t":"2026-10-16T15:45:00Z","v":2905,"vw":168.461971},{"c":168.625,"h":168.705,"l":168.4,"n":252,"o":168.415,"t":"2026-10-16T16:00:00Z","v":4490,"vw":168.584545},{"c":168.515,"h":168.86,"l":168.51,"n":247,"o":168.5425,"t":"2026-10-16T16:15:00Z","v":3771,"vw":168.63252},{"c":168.41,"h":168.63,"l":168.27,"n":147,"o":168.28,"t":"2026-10-16T16:30:00Z","v":4583,"vw":168.461004},{"c":167.815,"h":168.375,"l":167.795,"n":174,"o":168.23,"t":"2026-10-16T16:45:00Z","v":4512,"vw":168.018839},{"c":167.665,"h":167.815,"l":167.105,"n":266,"o":167.815,"t":"2026-10-16T17:00:00Z","v":5266,"vw":167.528611},{"c":167.62,"h":167.665,"l":167.37,"n":225,"o":167.665,"t":"2026-10-16T17:15:00Z","v":3387,"vw":167.503077},{"c":167.865,"h":168.155,"l":167.42,"n":238,"o":167.475,"t":"2026-10-16T17:30:00Z","v":5135,"vw":167.740324},{"c":167.395,"h":167.92,"l":167.395,"n":230,"o":167.92,"t":"2026-10-16T17:45:00Z","v":8961,"vw":167.484301},{"c":167.385,"h":167.53,"l":167.17,"n":626,"o":167.395,"t":"2026-10-16T18:00:00Z","v":23114,"vw":167.354038},{"c":167.08,"h":167.59,"l":166.9,"n":387,"o":167.53,"t":"2026-10-16T18:15:00Z","v":7096,"vw":167.159375},{"c":167.51,"h":167.51,"l":166.85,"n":229,"o":167.06,"t":"2026-10-16T18:30:00Z","v":3600,"vw":167.203125},{"c":167.57,"h":167.72,"l":167.51,"n":338,"o":167.55,"t":"2026-10-16T18:45:00Z","v":5566,"vw":167.614795},{"c":167.725,"h":167.76,"l":167.31,"n":370,"o":167.64,"t":"2026-10-16T19:00:00Z","v":8715,"vw":167.534894},{"c":167.65,"h":167.82,"l":167.62,"n":261,"o":167.755,"t":"2026-10-16T19:15:00Z","v":4641,"vw":167.710623},{"c":168.0175,"h":168.02,"l":167.7,"n":511,"o":167.74,"t":"2026-10-16T19:30:00Z","v":9007,"vw":167.867214},{"c":168.29,"h":168.48,"l":167.685,"n":1456,"o":167.985,"t":"2026-10-16T19:45:00Z","v":32688,"vw":168.071794},{"c":168.16,"h":168.16,"l":168.16,"n":55,"o":168.16,"t":"2026-10-16T20:00:00Z","v":64971,"vw":168.16},{"c":167.04,"h":167.93,"l":167.04,"n":59,"o":167.93,"t":"2026-10-19T13:30:00Z","v":2112,"vw":167.583084},{"c":166.51,"h":167.03,"l":166.51,"n":148,"o":167.03,"t":"2026-10-19T13:45:00Z","v":4919,"vw":166.785476},{"c":167.345,"h":167.39,"l":166.84,"n":110,"o":166.99,"t":"2026-10-19T14:00:00Z","v":2136,"vw":167.204444},{"c":167.5,"h":167.6425,"l":167.42,"n":95,"o":167.61,"t":"2026-10-19T14:15:00Z","v":1737,"vw":167.5185},{"c":167.17,"h":167.425,"l":166.86,"n":234,"o":167.425,"t":"2026-10-19T14:30:00Z","v":4965,"vw":167.058828},{"c":167.185,"h":167.42,"l":167.11,"n":80,"o":167.42,"t":"2026-10-19T14:45:00Z","v":2578,"vw":167.214762},{"c":167.69,"h":167.79,"l":167.39,"n":188,"o":167.61,"t":"2026-10-19T15:00:00Z","v":5425,"vw":167.636412},{"c":167.71,"h":167.902,"l":167.61,"n":210,"o":167.715,"t":"2026-10-19T15:15:00Z","v":5778,"vw":167.774309},{"c":167.555,"h":167.555,"l":167.19,"n":207,"o":167.51,"t":"2026-10-19T15:30:00Z","v":7422,"vw":167.409029},{"c":167.41,"h":167.65,"l":167.34,"n":82,"o":167.59,"t":"2026-10-19T15:45:00Z","v":1740,"vw":167.500811},{"c":167.05,"h":167.54,"l":167.05,"n":120,"o":167.54,"t":"2026-10-19T16:00:00Z","v":2527,"vw":167.286289},{"c":167.33,"h":167.33,"l":167.02,"n":106,"o":167.02,"t":"2026-10-19T16:15:00Z","v":2939,"vw":167.134167},{"c":167.23,"h":167.355,"l":167.065,"n":159,"o":167.33,"t":"2026-10-19T16:30:00Z","v":3999,"vw":167.24356},{"c":167.24,"h":167.24,"l":167.24,"n":33,"o":167.24,"t":"2026-10-19T16:45:00Z","v":471,"vw":167.24},{"c":167.02,"h":167.12,"l":166.965,"n":125,"o":167.12,"t":"2026-10-19T17:00:00Z","v":2072,"vw":167.034444},{"c":167.4,"h":167.48,"l":166.89,"n":342,"o":167.27,"t":"2026-10-19T17:30:00Z","v":6598,"vw":167.138235},{"c":167.525,"h":167.525,"l":167.18,"n":52,"o":167.185,"t":"2026-10-19T17:45:00Z","v":1693,"vw":167.349583},{"c":167.42,"h":167.615,"l":167.42,"n":66,"o":167.49,"t":"2026-10-19T18:00:00Z","v":1005,"vw":167.534},{"c":167.79,"h":167.79,"l":167.62,"n":184,"o":167.64,"t":"2026-10-19T18:15:00Z","v":3768,"vw":167.714286},{"c":167.59,"h":167.74,"l":167.49,"n":125,"o":167.74,"t":"2026-10-19T18:30:00Z","v":2741,"vw":167.638},{"c":167.195,"h":167.59,"l":167.195,"n":295,"o":167.59,"t":"2026-10-19T18:45:00Z","v":7617,"vw":167.445632},{"c":167.325,"h":167.43,"l":167.25,"n":318,"o":167.4,"t":"2026-10-19T19:00:00Z","v":7473,"vw":167.356932},{"c":167.27,"h":167.45,"l":167.19,"n":471,"o":167.45,"t":"2026-10-19T19:15:00Z","v":7575,"vw":167.289089},{"c":167.6,"h":167.69,"l":167.27,"n":720,"o":167.275,"t":"2026-10-19T19:30:00Z","v":14881,"vw":167.500665},{"c":167.405,"h":167.95,"l":167.31,"n":1565,"o":167.6,"t":"2026-10-19T19:45:00Z","v":42178,"vw":167.602574},{"c":167.4,"h":167.4,"l":167.4,"n":37,"o":167.4,"t":"2026-10-19T20:00:00Z","v":45075,"vw":167.4},{"c":167.61,"h":167.61,"l":167.61,"n":2,"o":167.61,"t":"2026-10-20T10:30:00Z","v":999,"vw":167.61},{"c":167.65,"h":167.65,"l":167.65,"n":7,"o":167.65,"t":"2026-10-20T10:45:00Z","v":1003,"vw":167.65},{"c":168.565,"h":168.565,"l":167.75,"n":91,"o":168.18,"t":"2026-10-20T13:30:00Z","v":4645,"vw":168.178829},{"c":168.52,"h":168.67,"l":168.36,"n":121,"o":168.36,"t":"2026-10-20T13:45:00Z","v":3257,"vw":168.577917},{"c":167.63,"h":168.78,"l":167.63,"n":210,"o":168.75,"t":"2026-10-20T14:00:00Z","v":6839,"vw":168.299747},{"c":169.19,"h":169.19,"l":167.72,"n":159,"o":167.72,"t":"2026-10-20T14:15:00Z","v":3742,"vw":168.394417},{"c":169.27,"h":169.91,"l":169.13,"n":259,"o":169.9,"t":"2026-10-20T14:30:00Z","v":8528,"vw":169.502847},{"c":170.12,"h":170.38,"l":169.76,"n":113,"o":169.95,"t":"2026-10-20T14:45:00Z","v":1811,"vw":170.054523},{"c":169.5,"h":170.55,"l":169.5,"n":320,"o":170.53,"t":"2026-10-20T15:00:00Z","v":15297,"vw":169.712518},{"c":169.19,"h":169.73,"l":169.15,"n":241,"o":169.61,"t":"2026-10-20T15:15:00Z","v":7618,"vw":169.392083},{"c":169.28,"h":169.28,"l":168.515,"n":251,"o":168.95,"t":"2026-10-20T15:30:00Z","v":9721,"vw":168.943904},{"c":169.25,"h":169.52,"l":168.945,"n":103,"o":169.17,"t":"2026-10-20T15:45:00Z","v":1244,"vw":169.202709},{"c":168.79,"h":168.885,"l":168.64,"n":126,"o":168.87,"t":"2026-10-20T16:00:00Z","v":2785,"vw":168.748397},{"c":168.64,"h":168.665,"l":168.525,"n":109,"o":168.555,"t":"2026-10-20T16:15:00Z","v":1961,"vw":168.594342},{"c":168.335,"h":168.7299,"l":168.335,"n":163,"o":168.66,"t":"2026-10-20T16:30:00Z","v":3496,"vw":168.550474},{"c":168.295,"h":168.565,"l":168.295,"n":178,"o":168.39,"t":"2026-10-20T16:45:00Z","v":9045,"vw":168.414742},{"c":168.44,"h":168.565,"l":168.305,"n":160,"o":168.46,"t":"2026-10-20T17:00:00Z","v":3659,"vw":168.484386},{"c":168.065,"h":168.465,"l":167.94,"n":286,"o":168.465,"t":"2026-10-20T17:15:00Z","v":11645,"vw":168.110618},{"c":168.58,"h":168.58,"l":168.07,"n":131,"o":168.07,"t":"2026-10-20T17:30:00Z","v":2434,"vw":168.395417},{"c":168.615,"h":168.65,"l":168.6,"n":107,"o":168.61,"t":"2026-10-20T17:45:00Z","v":1536,"vw":168.619243},{"c":168.585,"h":168.7,"l":168.49,"n":154,"o":168.7,"t":"2026-10-20T18:00:00Z","v":3446,"vw":168.580445},{"c":168.51,"h":168.685,"l":168.51,"n":144,"o":168.595,"t":"2026-10-20T18:15:00Z","v":2445,"vw":168.567846},{"c":168.615,"h":168.64,"l":168.6,"n":81,"o":168.63,"t":"2026-10-20T18:30:00Z","v":2344,"vw":168.63},{"c":168.78,"h":168.78,"l":168.625,"n":87,"o":168.625,"t":"2026-10-20T18:45:00Z","v":2214,"vw":168.742837},{"c":169.15,"h":169.24,"l":168.82,"n":176,"o":168.82,"t":"2026-10-20T19:00:00Z","v":2323,"vw":169.062848},{"c":169.525,"h":169.54,"l":169.0818,"n":326,"o":169.285,"t":"2026-10-20T19:15:00Z","v":7348,"vw":169.332141},{"c":169.78,"h":169.78,"l":169.24,"n":606,"o":169.39,"t":"2026-10-20T19:30:00Z","v":23463,"vw":169.416037},{"c":169.52,"h":169.88,"l":169.2,"n":1481,"o":169.65,"t":"2026-10-20T19:45:00Z","v":37153,"vw":169.417811},{"c":169.51,"h":169.51,"l":169.44,"n":44,"o":169.44,"t":"2026-10-20T20:00:00Z","v":48528,"vw":169.509823},{"c":169.49,"h":171.125,"l":168.3047,"n":147,"o":170.53,"t":"2026-10-21T13:30:00Z","v":13573,"vw":169.568221},{"c":168.98,"h":169.93,"l":168.98,"n":275,"o":169.48,"t":"2026-10-21T13:45:00Z","v":10696,"vw":169.627827},{"c":168.73,"h":168.85,"l":168.28,"n":108,"o":168.85,"t":"2026-10-21T14:00:00Z","v":2171,"vw":168.672778},{"c":168.95,"h":169.105,"l":168.28,"n":258,"o":168.765,"t":"2026-10-21T14:15:00Z","v":5826,"vw":168.641533},{"c":169.67,"h":170.03,"l":169.05,"n":100,"o":169.05,"t":"2026-10-21T14:30:00Z","v":3069,"vw":169.684114},{"c":169.45,"h":170.16,"l":169.45,"n":218,"o":170.02,"t":"2026-10-21T14:45:00Z","v":4704,"vw":169.851631},{"c":168.75,"h":169.395,"l":168.75,"n":227,"o":169.395,"t":"2026-10-21T15:00:00Z","v":5089,"vw":168.908925},{"c":169.16,"h":169.25,"l":168.7,"n":334,"o":168.75,"t":"2026-10-21T15:15:00Z","v":10717,"vw":168.931637},{"c":169.36,"h":169.75,"l":168.8801,"n":129,"o":169.75,"t":"2026-10-21T15:30:00Z","v":5530,"vw":169.322042},{"c":168.86,"h":169.13,"l":167.79,"n":685,"o":169.13,"t":"2026-10-21T15:45:00Z","v":29792,"vw":168.222855},{"c":168.65,"h":168.68,"l":167.29,"n":702,"o":168.49,"t":"2026-10-21T16:00:00Z","v":20514,"vw":168.012683},{"c":167.72,"h":168.495,"l":167.425,"n":417,"o":168.47,"t":"2026-10-21T16:15:00Z","v":15911,"vw":167.746936},{"c":168.49,"h":169.1,"l":167.81,"n":302,"o":167.96,"t":"2026-10-21T16:30:00Z","v":10721,"vw":168.363425},{"c":168.655,"h":168.84,"l":168.4,"n":112,"o":168.69,"t":"2026-10-21T16:45:00Z","v":4651,"vw":168.694372},{"c":168.97,"h":169.06,"l":168.65,"n":148,"o":168.65,"t":"2026-10-21T17:00:00Z","v":4031,"vw":168.747765},{"c":168.88,"h":168.88,"l":168.66,"n":155,"o":168.71,"t":"2026-10-21T17:15:00Z","v":3620,"vw":168.736538},{"c":169.21,"h":169.245,"l":168.83,"n":160,"o":168.83,"t":"2026-10-21T17:30:00Z","v":3861,"vw":169.025806},{"c":169.23,"h":169.44,"l":169.23,"n":120,"o":169.39,"t":"2026-10-21T17:45:00Z","v":3881,"vw":169.37963},{"c":168.635,"h":169.39,"l":168.58,"n":266,"o":169.39,"t":"2026-10-21T18:00:00Z","v":5527,"vw":168.985055},{"c":167.55,"h":168.69,"l":166.89,"n":1159,"o":168.63,"t":"2026-10-21T18:15:00Z","v":39711,"vw":167.390706},{"c":167.92,"h":167.93,"l":167.54,"n":240,"o":167.62,"t":"2026-10-21T18:30:00Z","v":6199,"vw":167.688394},{"c":167.48,"h":168.07,"l":167.48,"n":286,"o":167.99,"t":"2026-10-21T18:45:00Z","v":7409,"vw":167.832772},{"c":167.8425,"h":167.96,"l":166.82,"n":635,"o":167.4,"t":"2026-10-21T19:00:00Z","v":17259,"vw":167.294999},{"c":168.29,"h":168.29,"l":167,"n":778,"o":167.84,"t":"2026-10-21T19:15:00Z","v":23754,"vw":167.710314},{"c":168.495,"h":168.64,"l":168.1,"n":843,"o":168.51,"t":"2026-10-21T19:30:00Z","v":18275,"vw":168.388364},{"c":168.9,"h":169.13,"l":168.29,"n":2615,"o":168.495,"t":"2026-10-21T19:45:00Z","v":94089,"vw":168.736033},{"c":168.74,"h":168.74,"l":168.74,"n":26,"o":168.74,"t":"2026-10-21T20:00:00Z","v":77082,"vw":168.74},{"c":168.7,"h":168.74,"l":168.7,"n":2,"o":168.74,"t":"2026-10-22T10:00:00Z","v":200,"vw":168.72},{"c":169.965,"h":170.81,"l":168.075,"n":157,"o":169.43,"t":"2026-10-22T13:30:00Z","v":11191,"vw":169.942524},{"c":171.32,"h":171.99,"l":169.6125,"n":222,"o":169.6125,"t":"2026-10-22T13:45:00Z","v":6396,"vw":171.135807},{"c":172.4,"h":172.43,"l":171.25,"n":273,"o":171.9,"t":"2026-10-22T14:00:00Z","v":11155,"vw":171.896075},{"c":172.34,"h":173,"l":172.34,"n":240,"o":172.6125,"t":"2026-10-22T14:15:00Z","v":6797,"vw":172.734375},{"c":172.16,"h":172.44,"l":171.61,"n":240,"o":172.37,"t":"2026-10-22T14:30:00Z","v":6971,"vw":171.942004},{"c":172.67,"h":173.0525,"l":171.6605,"n":280,"o":172.175,"t":"2026-10-22T14:45:00Z","v":9525,"vw":172.07607},{"c":172.725,"h":172.91,"l":172.425,"n":129,"o":172.91,"t":"2026-10-22T15:00:00Z","v":1654,"vw":172.656761},{"c":173,"h":173.39,"l":172.645,"n":224,"o":172.645,"t":"2026-10-22T15:15:00Z","v":3896,"vw":173.075833},{"c":172.7,"h":173.3,"l":172.59,"n":343,"o":173.105,"t":"2026-10-22T15:30:00Z","v":5966,"vw":172.832968},{"c":172.5414,"h":172.895,"l":172.205,"n":340,"o":172.56,"t":"2026-10-22T15:45:00Z","v":10409,"vw":172.628286},{"c":172.05,"h":172.435,"l":172.05,"n":319,"o":172.4,"t":"2026-10-22T16:00:00Z","v":6778,"vw":172.263684},{"c":171.98,"h":172.26,"l":171.98,"n":163,"o":172.05,"t":"2026-10-22T16:15:00Z","v":2357,"vw":172.107034},{"c":171.68,"h":172.13,"l":171.68,"n":188,"o":172.11,"t":"2026-10-22T16:30:00Z","v":2525,"vw":171.921731},{"c":171.835,"h":171.835,"l":171.52,"n":237,"o":171.69,"t":"2026-10-22T16:45:00Z","v":4222,"vw":171.735625},{"c":171.675,"h":171.7086,"l":171.63,"n":135,"o":171.7086,"t":"2026-10-22T17:00:00Z","v":3019,"vw":171.666942},{"c":171.485,"h":171.56,"l":171.405,"n":233,"o":171.46,"t":"2026-10-22T17:15:00Z","v":4938,"vw":171.484954},{"c":171.13,"h":171.5,"l":171.13,"n":245,"o":171.5,"t":"2026-10-22T17:30:00Z","v":2948,"vw":171.294545},{"c":170.19,"h":170.98,"l":170.18,"n":309,"o":170.94,"t":"2026-10-22T17:45:00Z","v":5282,"vw":170.556038},{"c":170.165,"h":170.21,"l":169.73,"n":374,"o":170.21,"t":"2026-10-22T18:00:00Z","v":8241,"vw":170.003358},{"c":171.1,"h":171.14,"l":170.38,"n":441,"o":170.38,"t":"2026-10-22T18:15:00Z","v":9172,"vw":170.791755},{"c":170.305,"h":171.04,"l":170.29,"n":460,"o":170.97,"t":"2026-10-22T18:30:00Z","v":14594,"vw":170.560447},{"c":170.1,"h":170.435,"l":170.055,"n":400,"o":170.335,"t":"2026-10-22T18:45:00Z","v":10021,"vw":170.26924},{"c":170.7,"h":170.84,"l":170.09,"n":598,"o":170.1,"t":"2026-10-22T19:00:00Z","v":14974,"vw":170.576317},{"c":170.4025,"h":170.9099,"l":170.22,"n":728,"o":170.57,"t":"2026-10-22T19:15:00Z","v":17388,"vw":170.593445},{"c":170.42,"h":170.57,"l":170.24,"n":733,"o":170.405,"t":"2026-10-22T19:30:00Z","v":23662,"vw":170.35036},{"c":171.31,"h":171.4,"l":169.965,"n":2645,"o":170.42,"t":"2026-10-22T19:45:00Z","v":118783,"vw":170.859895},{"c":171.39,"h":171.39,"l":171.39,"n":47,"o":171.39,"t":"2026-10-22T20:00:00Z","v":131486,"vw":171.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.218206909837494,"strike":215.6793090162506,"iv":0.5807364167080655,"gamma":0.006437832310364011,"theta":-0.08546717557133794,"vega":0.08429157837517828,"rho":0.012111830854345931,"breakevenPct":26.552025162546315},{"delta":0.15,"premium":1.4683085526437103,"strike":195.3345723678145,"iv":0.41254291322578013,"gamma":0.01172735592493446,"theta":-0.08315786498783195,"vega":0.11245109307723364,"rho":0.018289219717127936,"breakevenPct":14.827516728197804},{"delta":0.2,"premium":1.6094943591223827,"strike":185.94943591223827,"iv":0.31241141480678636,"gamma":0.018702331368983444,"theta":-0.07627918488366565,"vega":0.13513414909264893,"rho":0.024536408448519037,"breakevenPct":9.433998641321354},{"delta":0.25,"premium":2.124976873265495,"strike":182.90009250693802,"iv":0.30257187789084183,"gamma":0.0214059204440333,"theta":-0.08344560592044403,"vega":0.15137937095282147,"rho":0.03075502337189357,"breakevenPct":7.955580477392802},{"delta":0.3,"premium":2.703145235892692,"strike":180.58741905642924,"iv":0.3056246068455134,"gamma":0.02339481961147086,"theta":-0.09329759481961147,"vega":0.16710555041628122,"rho":0.03695511174197723,"breakevenPct":6.943558137768791},{"delta":0.35,"premium":3.488212927756654,"strike":178.58174904942965,"iv":0.3145974904942966,"gamma":0.024041825095057034,"theta":-0.10209703422053232,"vega":0.17668790874524715,"rho":0.043096239705921385,"breakevenPct":6.231379880498466},{"delta":0.4,"premium":4.343726235741445,"strike":176.680608365019,"iv":0.3255860836501901,"gamma":0.0242319391634981,"theta":-0.11053809885931559,"vega":0.1841784030418251,"rho":0.0492172926790352,"breakevenPct":5.621293308104595},{"delta":0.45,"premium":5.214473684210526,"strike":174.76151315789474,"iv":0.33548125,"gamma":0.02438092105263158,"theta":-0.11812878289473684,"vega":0.19076661184210525,"rho":0.055328722382906204,"breakevenPct":5.009619488946422},{"delta":0.5,"premium":6.201315789473684,"strike":172.70559210526315,"iv":0.33704375,"gamma":0.024216447368421053,"theta":-0.11923898026315789,"vega":0.19047878289473683,"rho":0.061366816138409594,"breakevenPct":4.385849754791326},{"delta":0.55,"premium":7.188157894736843,"strike":170.6496710526316,"iv":0.33860625,"gamma":0.024051973684210526,"theta":-0.12034917763157894,"vega":0.1901909539473684,"rho":0.06740490989391298,"breakevenPct":3.762080020636229},{"delta":0.6,"premium":8.163304887509698,"strike":168.6733902249806,"iv":0.33233429014740107,"gamma":0.02376121024049651,"theta":-0.11605686578743211,"vega":0.18458130333591932,"rho":0.07346552751561511,"breakevenPct":3.1779538552367796},{"delta":0.65,"premium":9.133048875096975,"strike":166.73390224980605,"iv":0.32244290147401083,"gamma":0.02341210240496509,"theta":-0.10926865787432118,"vega":0.17651303335919316,"rho":0.07953655090006402,"breakevenPct":2.612142554934966},{"delta":0.7,"premium":10.19390243902439,"strike":164.74146341463415,"iv":0.31416360975609753,"gamma":0.02283629268292683,"theta":-0.10249160975609757,"vega":0.1675988292682927,"rho":0.08555101306675171,"breakevenPct":2.068595515291762},{"delta":0.75,"premium":12.023170731707317,"strike":162.30243902439025,"iv":0.3194806829268293,"gamma":0.020348487804878048,"theta":-0.09580868292682927,"vega":0.1515500487804878,"rho":0.09108844005722701,"breakevenPct":1.7128244098824754},{"delta":0.8,"premium":13.905968169761275,"strike":159.81432360742704,"iv":0.3249604774535809,"gamma":0.017806896551724134,"theta":-0.0888761273209549,"vega":0.13507798408488061,"rho":0.09658717015118336,"breakevenPct":1.3596427896542052},{"delta":0.85,"premium":16.691114058355435,"strike":156.49867374005305,"iv":0.33318328912466844,"gamma":0.014358620689655176,"theta":-0.07773554376657826,"vega":0.11147055702917774,"rho":0.10143358113239165,"breakevenPct":1.0501124910487745},{"delta":0.9,"premium":20.3257225433526,"strike":152.36030828516377,"iv":0.3432352601156069,"gamma":0.010477071290944122,"theta":-0.06383063583815028,"vega":0.08385317919075144,"rho":0.10563600391237171,"breakevenPct":0.7561881256294882}],"put":[{"delta":0.1,"premium":1.4464213996760678,"strike":140.8568559870427,"iv":0.5914456282621036,"gamma":0.006170480625937636,"theta":-0.08406373449049208,"vega":0.0846012274966328,"rho":-0.015275165033493604,"breakevenPct":18.658944753272284},{"delta":0.15,"premium":1.7474396467025513,"strike":152.16532548227892,"iv":0.4432809159123963,"gamma":0.01098601162499384,"theta":-0.08235693791525155,"vega":0.11229653004759722,"rho":-0.02264459647775005,"breakevenPct":12.236486472036656},{"delta":0.2,"premium":2.214684466019418,"strike":157.51618122977345,"iv":0.39038608414239484,"gamma":0.01486326860841424,"theta":-0.08622459546925566,"vega":0.13448155339805826,"rho":-0.030018332211140662,"breakevenPct":9.38707231241376},{"delta":0.25,"premium":2.7942350956130486,"strike":161.08548931383578,"iv":0.36736400449943757,"gamma":0.017855230596175477,"theta":-0.0915413948256468,"vega":0.15257941507311584,"rho":-0.037506831827313396,"breakevenPct":7.642654636663326},{"delta":0.3,"premium":3.426968503937008,"strike":163.89763779527559,"iv":0.3530220472440945,"gamma":0.02032992125984252,"theta":-0.09553464566929135,"vega":0.16703385826771652,"rho":-0.045000510608964074,"breakevenPct":6.37104306474206},{"delta":0.35,"premium":4.295274914089347,"strike":166.30584192439864,"iv":0.35165704467353953,"gamma":0.021587285223367697,"theta":-0.10062577319587629,"vega":0.1772704467353952,"rho":-0.05259444929577538,"breakevenPct":5.472567238281534},{"delta":0.4,"premium":5.315463917525774,"strike":168.4536082474227,"iv":0.3586587628865979,"gamma":0.02205979381443299,"theta":-0.10642474226804124,"vega":0.18478762886597938,"rho":-0.06025302923722972,"breakevenPct":4.814665774025959},{"delta":0.45,"premium":6.387801608579089,"strike":170.6255585344057,"iv":0.3639752457551385,"gamma":0.0224,"theta":-0.11048739946380698,"vega":0.19033762287756925,"rho":-0.06794295482247056,"breakevenPct":4.173080736433494},{"delta":0.5,"premium":7.594235924932976,"strike":172.85969615728328,"iv":0.36495826630920464,"gamma":0.0224,"theta":-0.11008525469168902,"vega":0.19082913315460232,"rho":-0.0757134834917338,"breakevenPct":3.5734522245461693},{"delta":0.55,"premium":8.815942028985507,"strike":175.1014492753623,"iv":0.3659669565217391,"gamma":0.02236550724637681,"theta":-0.10951130434782609,"vega":0.19104434782608695,"rho":-0.08349370378640136,"breakevenPct":2.978290888396742},{"delta":0.6,"premium":10.38599033816425,"strike":177.5169082125604,"iv":0.36756115942028983,"gamma":0.02154425120772947,"theta":-0.10501855072463769,"vega":0.18495739130434782,"rho":-0.09149498544148155,"breakevenPct":2.4850237036022245},{"delta":0.65,"premium":11.956038647342996,"strike":179.93236714975845,"iv":0.36915536231884055,"gamma":0.020722995169082124,"theta":-0.10052579710144928,"vega":0.1788704347826087,"rho":-0.09949626709656176,"breakevenPct":1.9917565188077055},{"delta":0.7,"premium":14.322794117647057,"strike":182.97794117647058,"iv":0.3784316176470588,"gamma":0.018913235294117647,"theta":-0.0942654411764706,"vega":0.16690735294117648,"rho":-0.1080528801882995,"breakevenPct":1.5956899125832669},{"delta":0.75,"premium":16.959309309309308,"strike":186.2762762762763,"iv":0.38753333333333334,"gamma":0.016934234234234232,"theta":-0.08637327327327327,"vega":0.1529015015015015,"rho":-0.11681369658855564,"breakevenPct":1.2095414160878852},{"delta":0.8,"premium":20.186912751677877,"strike":190.1342281879195,"iv":0.39766577181208085,"gamma":0.014624832214765088,"theta":-0.07577919463087253,"vega":0.13523355704697984,"rho":-0.1260247487739645,"breakevenPct":0.8417553904885858},{"delta":0.85,"premium":28.4997830802603,"strike":198.85032537960953,"iv":0.46660911062906724,"gamma":0.010282863340563993,"theta":-0.07157678958785252,"vega":0.11225856832971803,"rho":-0.13912879194161315,"breakevenPct":0.6064867849062068},{"delta":0.9,"premium":47.532887700534765,"strike":218.28877005347596,"iv":0.6162042780748663,"gamma":0.00592513368983957,"theta":-0.06793689839572191,"vega":0.08446470588235291,"rho":-0.16072731254030223,"breakevenPct":0.3699852074559847}]},"raw":{"call":[{"delta":0.1,"premium":1.218206909837494,"strike":215.6793090162506,"iv":0.5807364167080655,"gamma":0.006437832310364011,"theta":-0.08546717557133794,"vega":0.08429157837517828,"rho":0.012111830854345931,"breakevenPct":26.552025162546315},{"delta":0.15,"premium":1.4683085526437103,"strike":195.3345723678145,"iv":0.41254291322578013,"gamma":0.01172735592493446,"theta":-0.08315786498783195,"vega":0.11245109307723364,"rho":0.018289219717127936,"breakevenPct":14.827516728197804},{"delta":0.2,"premium":1.6094943591223827,"strike":185.94943591223827,"iv":0.31241141480678636,"gamma":0.018702331368983444,"theta":-0.07627918488366565,"vega":0.13513414909264893,"rho":0.024536408448519037,"breakevenPct":9.433998641321354},{"delta":0.25,"premium":2.124976873265495,"strike":182.90009250693802,"iv":0.30257187789084183,"gamma":0.0214059204440333,"theta":-0.08344560592044403,"vega":0.15137937095282147,"rho":0.03075502337189357,"breakevenPct":7.955580477392802},{"delta":0.3,"premium":2.703145235892692,"strike":180.58741905642924,"iv":0.3056246068455134,"gamma":0.02339481961147086,"theta":-0.09329759481961147,"vega":0.16710555041628122,"rho":0.03695511174197723,"breakevenPct":6.943558137768791},{"delta":0.35,"premium":3.488212927756654,"strike":178.58174904942965,"iv":0.3145974904942966,"gamma":0.024041825095057034,"theta":-0.10209703422053232,"vega":0.17668790874524715,"rho":0.043096239705921385,"breakevenPct":6.231379880498466},{"delta":0.4,"premium":4.343726235741445,"strike":176.680608365019,"iv":0.3255860836501901,"gamma":0.0242319391634981,"theta":-0.11053809885931559,"vega":0.1841784030418251,"rho":0.0492172926790352,"breakevenPct":5.621293308104595},{"delta":0.45,"premium":5.214473684210526,"strike":174.76151315789474,"iv":0.33548125,"gamma":0.02438092105263158,"theta":-0.11812878289473684,"vega":0.19076661184210525,"rho":0.055328722382906204,"breakevenPct":5.009619488946422},{"delta":0.5,"premium":6.201315789473684,"strike":172.70559210526315,"iv":0.33704375,"gamma":0.024216447368421053,"theta":-0.11923898026315789,"vega":0.19047878289473683,"rho":0.061366816138409594,"breakevenPct":4.385849754791326},{"delta":0.55,"premium":7.188157894736843,"strike":170.6496710526316,"iv":0.33860625,"gamma":0.024051973684210526,"theta":-0.12034917763157894,"vega":0.1901909539473684,"rho":0.06740490989391298,"breakevenPct":3.762080020636229},{"delta":0.6,"premium":8.163304887509698,"strike":168.6733902249806,"iv":0.33233429014740107,"gamma":0.02376121024049651,"theta":-0.11605686578743211,"vega":0.18458130333591932,"rho":0.07346552751561511,"breakevenPct":3.1779538552367796},{"delta":0.65,"premium":9.133048875096975,"strike":166.73390224980605,"iv":0.32244290147401083,"gamma":0.02341210240496509,"theta":-0.10926865787432118,"vega":0.17651303335919316,"rho":0.07953655090006402,"breakevenPct":2.612142554934966},{"delta":0.7,"premium":10.19390243902439,"strike":164.74146341463415,"iv":0.31416360975609753,"gamma":0.02283629268292683,"theta":-0.10249160975609757,"vega":0.1675988292682927,"rho":0.08555101306675171,"breakevenPct":2.068595515291762},{"delta":0.75,"premium":12.023170731707317,"strike":162.30243902439025,"iv":0.3194806829268293,"gamma":0.020348487804878048,"theta":-0.09580868292682927,"vega":0.1515500487804878,"rho":0.09108844005722701,"breakevenPct":1.7128244098824754},{"delta":0.8,"premium":13.905968169761275,"strike":159.81432360742704,"iv":0.3249604774535809,"gamma":0.017806896551724134,"theta":-0.0888761273209549,"vega":0.13507798408488061,"rho":0.09658717015118336,"breakevenPct":1.3596427896542052},{"delta":0.85,"premium":16.691114058355435,"strike":156.49867374005305,"iv":0.33318328912466844,"gamma":0.014358620689655176,"theta":-0.07773554376657826,"vega":0.11147055702917774,"rho":0.10143358113239165,"breakevenPct":1.0501124910487745},{"delta":0.9,"premium":20.3257225433526,"strike":152.36030828516377,"iv":0.3432352601156069,"gamma":0.010477071290944122,"theta":-0.06383063583815028,"vega":0.08385317919075144,"rho":0.10563600391237171,"breakevenPct":0.7561881256294882}],"put":[{"delta":0.1,"premium":1.4464213996760678,"strike":140.8568559870427,"iv":0.5914456282621036,"gamma":0.006170480625937636,"theta":-0.08406373449049208,"vega":0.0846012274966328,"rho":-0.015275165033493604,"breakevenPct":18.658944753272284},{"delta":0.15,"premium":1.7474396467025513,"strike":152.16532548227892,"iv":0.4432809159123963,"gamma":0.01098601162499384,"theta":-0.08235693791525155,"vega":0.11229653004759722,"rho":-0.02264459647775005,"breakevenPct":12.236486472036656},{"delta":0.2,"premium":2.214684466019418,"strike":157.51618122977345,"iv":0.39038608414239484,"gamma":0.01486326860841424,"theta":-0.08622459546925566,"vega":0.13448155339805826,"rho":-0.030018332211140662,"breakevenPct":9.38707231241376},{"delta":0.25,"premium":2.7942350956130486,"strike":161.08548931383578,"iv":0.36736400449943757,"gamma":0.017855230596175477,"theta":-0.0915413948256468,"vega":0.15257941507311584,"rho":-0.037506831827313396,"breakevenPct":7.642654636663326},{"delta":0.3,"premium":3.426968503937008,"strike":163.89763779527559,"iv":0.3530220472440945,"gamma":0.02032992125984252,"theta":-0.09553464566929135,"vega":0.16703385826771652,"rho":-0.045000510608964074,"breakevenPct":6.37104306474206},{"delta":0.35,"premium":4.295274914089347,"strike":166.30584192439864,"iv":0.35165704467353953,"gamma":0.021587285223367697,"theta":-0.10062577319587629,"vega":0.1772704467353952,"rho":-0.05259444929577538,"breakevenPct":5.472567238281534},{"delta":0.4,"premium":5.315463917525774,"strike":168.4536082474227,"iv":0.3586587628865979,"gamma":0.02205979381443299,"theta":-0.10642474226804124,"vega":0.18478762886597938,"rho":-0.06025302923722972,"breakevenPct":4.814665774025959},{"delta":0.45,"premium":6.387801608579089,"strike":170.6255585344057,"iv":0.3639752457551385,"gamma":0.0224,"theta":-0.11048739946380698,"vega":0.19033762287756925,"rho":-0.06794295482247056,"breakevenPct":4.173080736433494},{"delta":0.5,"premium":7.594235924932976,"strike":172.85969615728328,"iv":0.36495826630920464,"gamma":0.0224,"theta":-0.11008525469168902,"vega":0.19082913315460232,"rho":-0.0757134834917338,"breakevenPct":3.5734522245461693},{"delta":0.55,"premium":8.815942028985507,"strike":175.1014492753623,"iv":0.3659669565217391,"gamma":0.02236550724637681,"theta":-0.10951130434782609,"vega":0.19104434782608695,"rho":-0.08349370378640136,"breakevenPct":2.978290888396742},{"delta":0.6,"premium":10.38599033816425,"strike":177.5169082125604,"iv":0.36756115942028983,"gamma":0.02154425120772947,"theta":-0.10501855072463769,"vega":0.18495739130434782,"rho":-0.09149498544148155,"breakevenPct":2.4850237036022245},{"delta":0.65,"premium":11.956038647342996,"strike":179.93236714975845,"iv":0.36915536231884055,"gamma":0.020722995169082124,"theta":-0.10052579710144928,"vega":0.1788704347826087,"rho":-0.09949626709656176,"breakevenPct":1.9917565188077055},{"delta":0.7,"premium":14.322794117647057,"strike":182.97794117647058,"iv":0.3784316176470588,"gamma":0.018913235294117647,"theta":-0.0942654411764706,"vega":0.16690735294117648,"rho":-0.1080528801882995,"breakevenPct":1.5956899125832669},{"delta":0.75,"premium":16.959309309309308,"strike":186.2762762762763,"iv":0.38753333333333334,"gamma":0.016934234234234232,"theta":-0.08637327327327327,"vega":0.1529015015015015,"rho":-0.11681369658855564,"breakevenPct":1.2095414160878852},{"delta":0.8,"premium":20.186912751677877,"strike":190.1342281879195,"iv":0.39766577181208085,"gamma":0.014624832214765088,"theta":-0.07577919463087253,"vega":0.13523355704697984,"rho":-0.1260247487739645,"breakevenPct":0.8417553904885858},{"delta":0.85,"premium":28.4997830802603,"strike":198.85032537960953,"iv":0.46660911062906724,"gamma":0.010282863340563993,"theta":-0.07157678958785252,"vega":0.11225856832971803,"rho":-0.13912879194161315,"breakevenPct":0.6064867849062068},{"delta":0.9,"premium":47.532887700534765,"strike":218.28877005347596,"iv":0.6162042780748663,"gamma":0.00592513368983957,"theta":-0.06793689839572191,"vega":0.08446470588235291,"rho":-0.16072731254030223,"breakevenPct":0.3699852074559847}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}