{"symbol":"AZN","url":"https://intraalpha.com/companies/AZN","capturedAt":"2026-10-15T20:04:59.206Z","state":"stale","quote":{"symbol":"AZN","last_price":167,"prev_close":162.03,"regular_close":166.68,"change":4.97,"change_pct":3.0673,"regular_change":4.65,"regular_change_pct":2.8698,"extended_change":0.32,"extended_change_pct":0.192,"bid":163,"ask":169.8,"bid_size":100,"ask_size":100,"volume":3908596,"vwap":168.066748,"open":167.69,"high":169.81,"low":166.49,"close":166.68,"trade_count":57730,"last_trade_at":"2026-10-15T20:03:30.534803641Z","last_quote_at":"2026-10-15T20:03:30.536074606Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:57.015770493-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AZN","fetched_at":"2026-10-15T20:04:58.642693+00:00","name":"AstraZeneca PLC","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"AstraZeneca PLC discovers, develops, manufactures and markets prescription drugs in the areas of oncology, cardiovascular, renal and metabolism, respiratory, infections, neuroscience and gastroenterology worldwide. The company is headquartered in Cambridge, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":251293254000,"ebitda":20249000000,"pe_ratio":24.22,"peg_ratio":1.184,"book_value":32.43,"dividend_per_share":3.23,"dividend_yield":0.0207,"eps":6.69,"revenue_ttm":61366002000,"gross_profit_ttm":50130002000,"profit_margin":0.17,"operating_margin_ttm":0.235,"return_on_assets_ttm":0.0821,"return_on_equity_ttm":0.22,"quarterly_earnings_growth":0.025,"quarterly_revenue_growth":0.064,"analyst_target_price":207.16,"analyst_number":3,"beta":0.212,"fifty_two_week_high":209.11,"fifty_two_week_low":152.4,"fifty_day_ma":161.94,"two_hundred_day_ma":181.14,"shares_outstanding":1550906000,"forward_pe":14.62,"price_to_sales":4.095,"price_to_book":5.19,"ev_to_revenue":4.726,"ev_to_ebitda":14.25},"bars":[{"c":158.82,"h":159.73,"l":158.72,"n":107,"o":159.55,"t":"2026-10-08T08:00:00Z","v":2698,"vw":159.102506},{"c":159.94,"h":159.97,"l":159.94,"n":2,"o":159.97,"t":"2026-10-08T08:05:00Z","v":200,"vw":159.955},{"c":159.99,"h":159.99,"l":159.92,"n":3,"o":159.92,"t":"2026-10-08T08:10:00Z","v":246,"vw":159.955},{"c":159.83,"h":159.99,"l":159.83,"n":14,"o":159.87,"t":"2026-10-08T08:15:00Z","v":956,"vw":159.876667},{"c":159.04,"h":159.04,"l":159.04,"n":2,"o":159.04,"t":"2026-10-08T08:40:00Z","v":116,"vw":159.04},{"c":158.73,"h":158.81,"l":158.73,"n":4,"o":158.81,"t":"2026-10-08T09:15:00Z","v":239,"vw":158.77},{"c":158.8,"h":158.8,"l":158.8,"n":3,"o":158.8,"t":"2026-10-08T09:25:00Z","v":250,"vw":158.8},{"c":159.05,"h":159.05,"l":159.025,"n":21,"o":159.025,"t":"2026-10-08T09:35:00Z","v":832,"vw":159.041667},{"c":159.05,"h":159.05,"l":159.05,"n":4,"o":159.05,"t":"2026-10-08T09:40:00Z","v":219,"vw":159.05},{"c":159.09,"h":159.09,"l":159.085,"n":2,"o":159.085,"t":"2026-10-08T09:50:00Z","v":200,"vw":159.0875},{"c":159.19,"h":159.23,"l":159.19,"n":6,"o":159.23,"t":"2026-10-08T09:55:00Z","v":266,"vw":159.21},{"c":158.85,"h":158.85,"l":158.83,"n":6,"o":158.83,"t":"2026-10-08T10:20:00Z","v":393,"vw":158.837843},{"c":158.6,"h":158.6482,"l":158.6,"n":5,"o":158.64,"t":"2026-10-08T10:35:00Z","v":419,"vw":158.62705},{"c":158.88,"h":158.88,"l":158.88,"n":2,"o":158.88,"t":"2026-10-08T11:00:00Z","v":110,"vw":158.88},{"c":158.98,"h":158.98,"l":158.98,"n":2,"o":158.98,"t":"2026-10-08T11:10:00Z","v":102,"vw":158.98},{"c":158.77,"h":158.86,"l":158.77,"n":8,"o":158.83,"t":"2026-10-08T11:25:00Z","v":439,"vw":158.8175},{"c":158.57,"h":158.66,"l":158.57,"n":13,"o":158.66,"t":"2026-10-08T11:30:00Z","v":552,"vw":158.621982},{"c":158.83,"h":158.83,"l":158.67,"n":21,"o":158.67,"t":"2026-10-08T11:35:00Z","v":861,"vw":158.779549},{"c":159.04,"h":159.04,"l":158.93,"n":16,"o":158.93,"t":"2026-10-08T11:40:00Z","v":895,"vw":158.945737},{"c":159.11,"h":159.11,"l":159.11,"n":4,"o":159.11,"t":"2026-10-08T11:45:00Z","v":138,"vw":159.11},{"c":159.15,"h":159.15,"l":159.09,"n":14,"o":159.09,"t":"2026-10-08T11:50:00Z","v":3798,"vw":159.101591},{"c":159.05,"h":159.07,"l":159.05,"n":12,"o":159.07,"t":"2026-10-08T11:55:00Z","v":506,"vw":159.06},{"c":159.11,"h":159.11,"l":159.11,"n":3,"o":159.11,"t":"2026-10-08T12:00:00Z","v":152,"vw":159.11},{"c":159.16,"h":159.16,"l":159.08,"n":18,"o":159.08,"t":"2026-10-08T12:05:00Z","v":755,"vw":159.134359},{"c":159.2,"h":159.2,"l":159.2,"n":6,"o":159.2,"t":"2026-10-08T12:10:00Z","v":238,"vw":159.2},{"c":159.21,"h":159.21,"l":159.21,"n":2,"o":159.21,"t":"2026-10-08T12:15:00Z","v":109,"vw":159.21},{"c":159.18,"h":159.35,"l":159.18,"n":18,"o":159.35,"t":"2026-10-08T12:20:00Z","v":983,"vw":159.258871},{"c":159.23,"h":159.23,"l":159.23,"n":8,"o":159.23,"t":"2026-10-08T12:25:00Z","v":419,"vw":159.23},{"c":159.35,"h":159.35,"l":159.35,"n":4,"o":159.35,"t":"2026-10-08T12:30:00Z","v":205,"vw":159.35},{"c":159.26,"h":159.26,"l":159.26,"n":1,"o":159.26,"t":"2026-10-08T12:35:00Z","v":155,"vw":159.26},{"c":159.46,"h":159.46,"l":159.46,"n":1,"o":159.46,"t":"2026-10-08T12:40:00Z","v":100,"vw":159.46},{"c":159.65,"h":159.7,"l":159.58,"n":9,"o":159.58,"t":"2026-10-08T12:45:00Z","v":1080,"vw":159.622857},{"c":159.61,"h":159.61,"l":159.61,"n":1,"o":159.61,"t":"2026-10-08T12:50:00Z","v":100,"vw":159.61},{"c":159.67,"h":159.68,"l":159.67,"n":8,"o":159.67,"t":"2026-10-08T12:55:00Z","v":465,"vw":159.673333},{"c":159.57,"h":159.6,"l":159.57,"n":6,"o":159.6,"t":"2026-10-08T13:00:00Z","v":314,"vw":159.585},{"c":159.71,"h":159.71,"l":159.57,"n":6,"o":159.57,"t":"2026-10-08T13:05:00Z","v":420,"vw":159.656667},{"c":159.86,"h":159.86,"l":159.84,"n":10,"o":159.84,"t":"2026-10-08T13:10:00Z","v":484,"vw":159.85},{"c":159.64,"h":159.72,"l":159.64,"n":5,"o":159.72,"t":"2026-10-08T13:15:00Z","v":310,"vw":159.68},{"c":159.82,"h":159.82,"l":159.82,"n":2,"o":159.82,"t":"2026-10-08T13:20:00Z","v":103,"vw":159.82},{"c":159.82,"h":160.07,"l":159.67,"n":34,"o":159.82,"t":"2026-10-08T13:25:00Z","v":2824,"vw":159.869929},{"c":159.695,"h":160.05,"l":159.55,"n":1452,"o":159.8,"t":"2026-10-08T13:30:00Z","v":84485,"vw":159.758619},{"c":159.07,"h":159.73,"l":158.945,"n":1228,"o":159.65,"t":"2026-10-08T13:35:00Z","v":64232,"vw":159.252012},{"c":158.87,"h":159.195,"l":158.67,"n":1115,"o":159.1,"t":"2026-10-08T13:40:00Z","v":74675,"vw":158.972793},{"c":159.04,"h":159.2,"l":158.75,"n":954,"o":158.88,"t":"2026-10-08T13:45:00Z","v":37010,"vw":158.980989},{"c":158.965,"h":159.23,"l":158.8204,"n":736,"o":159.06,"t":"2026-10-08T13:50:00Z","v":43386,"vw":159.009157},{"c":159.04,"h":159.04,"l":158.72,"n":650,"o":158.98,"t":"2026-10-08T13:55:00Z","v":34820,"vw":158.890996},{"c":158.45,"h":159.05,"l":158.42,"n":1180,"o":159.04,"t":"2026-10-08T14:00:00Z","v":75796,"vw":158.718935},{"c":158.035,"h":158.42,"l":157.935,"n":985,"o":158.38,"t":"2026-10-08T14:05:00Z","v":55213,"vw":158.187792},{"c":158.295,"h":158.55,"l":158.01,"n":1084,"o":158.07,"t":"2026-10-08T14:10:00Z","v":75156,"vw":158.225656},{"c":157.7,"h":158.43,"l":157.7,"n":641,"o":158.31,"t":"2026-10-08T14:15:00Z","v":33039,"vw":158.121276},{"c":158.0301,"h":158.13,"l":157.67,"n":733,"o":157.7,"t":"2026-10-08T14:20:00Z","v":45438,"vw":157.884578},{"c":157.62,"h":158.08,"l":157.58,"n":614,"o":158.05,"t":"2026-10-08T14:25:00Z","v":28729,"vw":157.888007},{"c":158.19,"h":158.19,"l":157.6,"n":591,"o":157.64,"t":"2026-10-08T14:30:00Z","v":28850,"vw":157.935393},{"c":157.98,"h":158.22,"l":157.98,"n":561,"o":158.22,"t":"2026-10-08T14:35:00Z","v":29382,"vw":158.06976},{"c":157.95,"h":158.2101,"l":157.94,"n":521,"o":157.95,"t":"2026-10-08T14:40:00Z","v":28058,"vw":158.08275},{"c":157.8,"h":157.91,"l":157.61,"n":538,"o":157.91,"t":"2026-10-08T14:45:00Z","v":23294,"vw":157.760989},{"c":157.725,"h":157.85,"l":157.7,"n":557,"o":157.8,"t":"2026-10-08T14:50:00Z","v":25067,"vw":157.784818},{"c":157.58,"h":157.83,"l":157.375,"n":569,"o":157.725,"t":"2026-10-08T14:55:00Z","v":28769,"vw":157.637525},{"c":157.67,"h":157.72,"l":157.58,"n":466,"o":157.6,"t":"2026-10-08T15:00:00Z","v":21475,"vw":157.671029},{"c":157.43,"h":157.7,"l":157.39,"n":474,"o":157.7,"t":"2026-10-08T15:05:00Z","v":19697,"vw":157.506804},{"c":157.27,"h":157.51,"l":157.23,"n":592,"o":157.47,"t":"2026-10-08T15:10:00Z","v":27009,"vw":157.375445},{"c":157.26,"h":157.37,"l":157.17,"n":551,"o":157.27,"t":"2026-10-08T15:15:00Z","v":34403,"vw":157.273797},{"c":157.34,"h":157.5,"l":157.3,"n":435,"o":157.3,"t":"2026-10-08T15:20:00Z","v":18994,"vw":157.410114},{"c":157.28,"h":157.4,"l":157.23,"n":462,"o":157.3,"t":"2026-10-08T15:25:00Z","v":25247,"vw":157.326856},{"c":157.14,"h":157.59,"l":157.09,"n":1095,"o":157.265,"t":"2026-10-08T15:30:00Z","v":72330,"vw":157.402897},{"c":157.155,"h":157.29,"l":157.09,"n":333,"o":157.115,"t":"2026-10-08T15:35:00Z","v":14239,"vw":157.219317},{"c":157.12,"h":157.2,"l":157.09,"n":244,"o":157.09,"t":"2026-10-08T15:40:00Z","v":6648,"vw":157.147359},{"c":157.025,"h":157.135,"l":156.99,"n":267,"o":157.11,"t":"2026-10-08T15:45:00Z","v":8154,"vw":157.066424},{"c":156.905,"h":156.99,"l":156.845,"n":307,"o":156.99,"t":"2026-10-08T15:50:00Z","v":11928,"vw":156.91234},{"c":156.865,"h":156.955,"l":156.8,"n":207,"o":156.93,"t":"2026-10-08T15:55:00Z","v":7462,"vw":156.867348},{"c":156.91,"h":156.93,"l":156.86,"n":230,"o":156.91,"t":"2026-10-08T16:00:00Z","v":7504,"vw":156.900398},{"c":156.795,"h":156.88,"l":156.75,"n":274,"o":156.88,"t":"2026-10-08T16:05:00Z","v":7398,"vw":156.790044},{"c":156.755,"h":156.915,"l":156.755,"n":310,"o":156.8,"t":"2026-10-08T16:10:00Z","v":13446,"vw":156.838823},{"c":157.165,"h":157.41,"l":156.805,"n":667,"o":156.81,"t":"2026-10-08T16:15:00Z","v":31797,"vw":157.223839},{"c":157.23,"h":157.23,"l":157.0275,"n":189,"o":157.09,"t":"2026-10-08T16:20:00Z","v":6851,"vw":157.121666},{"c":156.94,"h":157.3,"l":156.94,"n":280,"o":157.24,"t":"2026-10-08T16:25:00Z","v":8425,"vw":157.119659},{"c":156.935,"h":156.99,"l":156.9,"n":167,"o":156.9,"t":"2026-10-08T16:30:00Z","v":5379,"vw":156.965093},{"c":156.785,"h":156.96,"l":156.72,"n":254,"o":156.96,"t":"2026-10-08T16:35:00Z","v":9882,"vw":156.840302},{"c":156.94,"h":157.02,"l":156.81,"n":358,"o":156.81,"t":"2026-10-08T16:40:00Z","v":18839,"vw":156.922693},{"c":157.185,"h":157.19,"l":157.01,"n":217,"o":157.01,"t":"2026-10-08T16:45:00Z","v":6891,"vw":157.08678},{"c":157.532,"h":157.66,"l":157.185,"n":726,"o":157.2399,"t":"2026-10-08T16:50:00Z","v":53819,"vw":157.359625},{"c":157.905,"h":157.95,"l":157.54,"n":487,"o":157.54,"t":"2026-10-08T16:55:00Z","v":23905,"vw":157.78643},{"c":158.2,"h":158.24,"l":157.915,"n":286,"o":157.915,"t":"2026-10-08T17:00:00Z","v":9896,"vw":158.088226},{"c":158.04,"h":158.46,"l":158.01,"n":550,"o":158.21,"t":"2026-10-08T17:05:00Z","v":20794,"vw":158.217138},{"c":157.83,"h":158.125,"l":157.83,"n":307,"o":158.09,"t":"2026-10-08T17:10:00Z","v":11833,"vw":157.98974},{"c":157.885,"h":157.99,"l":157.8,"n":457,"o":157.87,"t":"2026-10-08T17:15:00Z","v":15503,"vw":157.891547},{"c":157.95,"h":158.01,"l":157.84,"n":412,"o":157.87,"t":"2026-10-08T17:20:00Z","v":15982,"vw":157.931848},{"c":158.095,"h":158.19,"l":157.95,"n":317,"o":157.98,"t":"2026-10-08T17:25:00Z","v":12044,"vw":158.074852},{"c":158.06,"h":158.23,"l":158.03,"n":345,"o":158.17,"t":"2026-10-08T17:30:00Z","v":10936,"vw":158.122813},{"c":158.0729,"h":158.17,"l":157.97,"n":309,"o":158.055,"t":"2026-10-08T17:35:00Z","v":12022,"vw":158.049576},{"c":158.29,"h":158.29,"l":158.03,"n":314,"o":158.03,"t":"2026-10-08T17:40:00Z","v":9472,"vw":158.137964},{"c":158.316,"h":158.36,"l":158.24,"n":375,"o":158.24,"t":"2026-10-08T17:45:00Z","v":13075,"vw":158.299152},{"c":158.12,"h":158.3,"l":158.12,"n":530,"o":158.29,"t":"2026-10-08T17:50:00Z","v":22688,"vw":158.213279},{"c":158.15,"h":158.18,"l":158.015,"n":345,"o":158.095,"t":"2026-10-08T17:55:00Z","v":16338,"vw":158.097496},{"c":158.17,"h":158.22,"l":158.09,"n":394,"o":158.19,"t":"2026-10-08T18:00:00Z","v":14889,"vw":158.152391},{"c":158.155,"h":158.17,"l":157.96,"n":314,"o":158.1209,"t":"2026-10-08T18:05:00Z","v":11102,"vw":158.056209},{"c":158.28,"h":158.28,"l":158,"n":332,"o":158.1,"t":"2026-10-08T18:10:00Z","v":39848,"vw":158.132359},{"c":158.32,"h":158.44,"l":158.25,"n":381,"o":158.33,"t":"2026-10-08T18:15:00Z","v":15199,"vw":158.369397},{"c":158.38,"h":158.39,"l":158.17,"n":272,"o":158.305,"t":"2026-10-08T18:20:00Z","v":10663,"vw":158.285212},{"c":158.29,"h":158.43,"l":158.215,"n":374,"o":158.35,"t":"2026-10-08T18:25:00Z","v":14935,"vw":158.312818},{"c":158.23,"h":158.24,"l":158.07,"n":372,"o":158.24,"t":"2026-10-08T18:30:00Z","v":12470,"vw":158.141576},{"c":158.29,"h":158.33,"l":158.19,"n":369,"o":158.235,"t":"2026-10-08T18:35:00Z","v":15024,"vw":158.260053},{"c":158.48,"h":158.495,"l":158.31,"n":276,"o":158.31,"t":"2026-10-08T18:40:00Z","v":8463,"vw":158.384723},{"c":158.465,"h":158.55,"l":158.45,"n":298,"o":158.495,"t":"2026-10-08T18:45:00Z","v":8045,"vw":158.49267},{"c":158.455,"h":158.53,"l":158.42,"n":269,"o":158.47,"t":"2026-10-08T18:50:00Z","v":12045,"vw":158.490539},{"c":158.52,"h":158.555,"l":158.39,"n":367,"o":158.43,"t":"2026-10-08T18:55:00Z","v":15983,"vw":158.460848},{"c":158.6,"h":158.6,"l":158.5,"n":293,"o":158.55,"t":"2026-10-08T19:00:00Z","v":9588,"vw":158.54637},{"c":158.68,"h":158.75,"l":158.62,"n":362,"o":158.62,"t":"2026-10-08T19:05:00Z","v":14582,"vw":158.704021},{"c":158.8,"h":158.885,"l":158.68,"n":461,"o":158.695,"t":"2026-10-08T19:10:00Z","v":16879,"vw":158.786706},{"c":158.684,"h":158.865,"l":158.645,"n":398,"o":158.8093,"t":"2026-10-08T19:15:00Z","v":14624,"vw":158.761917},{"c":158.815,"h":158.85,"l":158.7,"n":379,"o":158.745,"t":"2026-10-08T19:20:00Z","v":12783,"vw":158.767409},{"c":158.87,"h":158.9,"l":158.78,"n":468,"o":158.815,"t":"2026-10-08T19:25:00Z","v":19221,"vw":158.832655},{"c":158.87,"h":158.97,"l":158.8,"n":700,"o":158.89,"t":"2026-10-08T19:30:00Z","v":32073,"vw":158.912117},{"c":158.825,"h":158.94,"l":158.79,"n":818,"o":158.87,"t":"2026-10-08T19:35:00Z","v":33225,"vw":158.829393},{"c":158.75,"h":159,"l":158.72,"n":680,"o":158.825,"t":"2026-10-08T19:40:00Z","v":24065,"vw":158.857579},{"c":158.65,"h":158.74,"l":158.55,"n":743,"o":158.705,"t":"2026-10-08T19:45:00Z","v":33913,"vw":158.632721},{"c":158.67,"h":158.78,"l":158.63,"n":783,"o":158.7,"t":"2026-10-08T19:50:00Z","v":37042,"vw":158.724219},{"c":158.65,"h":158.9199,"l":158.59,"n":3358,"o":158.69,"t":"2026-10-08T19:55:00Z","v":179963,"vw":158.724326},{"c":158.78,"h":158.78,"l":158.78,"n":16,"o":158.78,"t":"2026-10-08T20:00:00Z","v":990212,"vw":158.78},{"c":158.155,"h":158.155,"l":158.155,"n":1,"o":158.155,"t":"2026-10-08T20:50:00Z","v":100,"vw":158.155},{"c":159.58,"h":159.76,"l":159,"n":49,"o":159.75,"t":"2026-10-09T08:00:00Z","v":2830,"vw":159.651567},{"c":159.33,"h":159.35,"l":159.33,"n":7,"o":159.35,"t":"2026-10-09T08:05:00Z","v":597,"vw":159.345146},{"c":159.53,"h":159.55,"l":159.44,"n":20,"o":159.53,"t":"2026-10-09T08:10:00Z","v":1982,"vw":159.502742},{"c":159.35,"h":159.42,"l":159.35,"n":3,"o":159.42,"t":"2026-10-09T08:20:00Z","v":634,"vw":159.385},{"c":159.12,"h":159.21,"l":159.12,"n":7,"o":159.21,"t":"2026-10-09T08:30:00Z","v":852,"vw":159.147766},{"c":159.1,"h":159.11,"l":159.1,"n":4,"o":159.11,"t":"2026-10-09T08:35:00Z","v":747,"vw":159.105984},{"c":158.96,"h":158.96,"l":158.96,"n":2,"o":158.96,"t":"2026-10-09T08:40:00Z","v":326,"vw":158.96},{"c":159.17,"h":159.17,"l":159.17,"n":2,"o":159.17,"t":"2026-10-09T08:50:00Z","v":300,"vw":159.17},{"c":159.05,"h":159.05,"l":159.02,"n":7,"o":159.02,"t":"2026-10-09T08:55:00Z","v":923,"vw":159.033333},{"c":159.04,"h":159.04,"l":159.04,"n":3,"o":159.04,"t":"2026-10-09T09:00:00Z","v":209,"vw":159.04},{"c":159.28,"h":159.29,"l":159.245,"n":7,"o":159.245,"t":"2026-10-09T09:20:00Z","v":700,"vw":159.270253},{"c":159.38,"h":159.38,"l":159.34,"n":2,"o":159.34,"t":"2026-10-09T09:25:00Z","v":273,"vw":159.357289},{"c":159.68,"h":159.71,"l":159.48,"n":34,"o":159.48,"t":"2026-10-09T09:30:00Z","v":3327,"vw":159.595251},{"c":159.64,"h":159.64,"l":159.64,"n":1,"o":159.64,"t":"2026-10-09T09:35:00Z","v":100,"vw":159.64},{"c":159.61,"h":159.69,"l":159.61,"n":4,"o":159.69,"t":"2026-10-09T09:50:00Z","v":300,"vw":159.65},{"c":159.56,"h":159.58,"l":159.56,"n":3,"o":159.58,"t":"2026-10-09T09:55:00Z","v":455,"vw":159.566813},{"c":159.46,"h":159.46,"l":159.46,"n":1,"o":159.46,"t":"2026-10-09T10:00:00Z","v":300,"vw":159.46},{"c":159.29,"h":159.29,"l":159.29,"n":1,"o":159.29,"t":"2026-10-09T10:10:00Z","v":300,"vw":159.29},{"c":159.15,"h":159.15,"l":159.15,"n":3,"o":159.15,"t":"2026-10-09T10:55:00Z","v":400,"vw":159.15},{"c":159.63,"h":160.13,"l":159.45,"n":62,"o":159.45,"t":"2026-10-09T11:00:00Z","v":6690,"vw":159.873384},{"c":159.42,"h":159.8,"l":159.42,"n":12,"o":159.68,"t":"2026-10-09T11:05:00Z","v":1171,"vw":159.644782},{"c":159.7,"h":159.7,"l":159.7,"n":1,"o":159.7,"t":"2026-10-09T11:30:00Z","v":150,"vw":159.7},{"c":159.84,"h":159.84,"l":159.84,"n":6,"o":159.84,"t":"2026-10-09T11:45:00Z","v":119,"vw":159.84},{"c":159.86,"h":159.86,"l":159.86,"n":1,"o":159.86,"t":"2026-10-09T11:50:00Z","v":155,"vw":159.86},{"c":160.15,"h":160.2,"l":160.1,"n":4,"o":160.1,"t":"2026-10-09T12:00:00Z","v":355,"vw":160.15},{"c":160.07,"h":160.07,"l":160.07,"n":5,"o":160.07,"t":"2026-10-09T12:05:00Z","v":323,"vw":160.07},{"c":159.81,"h":159.94,"l":159.81,"n":13,"o":159.92,"t":"2026-10-09T12:10:00Z","v":1325,"vw":159.882243},{"c":159.52,"h":159.65,"l":159.52,"n":9,"o":159.65,"t":"2026-10-09T12:25:00Z","v":594,"vw":159.610833},{"c":159.47,"h":159.47,"l":159.47,"n":1,"o":159.47,"t":"2026-10-09T12:30:00Z","v":100,"vw":159.47},{"c":159.37,"h":159.37,"l":159.36,"n":5,"o":159.36,"t":"2026-10-09T12:40:00Z","v":591,"vw":159.36569},{"c":159.16,"h":159.16,"l":159.16,"n":3,"o":159.16,"t":"2026-10-09T12:50:00Z","v":333,"vw":159.16},{"c":159.43,"h":159.43,"l":159.43,"n":6,"o":159.43,"t":"2026-10-09T13:00:00Z","v":720,"vw":159.43},{"c":159.58,"h":159.58,"l":159.58,"n":4,"o":159.58,"t":"2026-10-09T13:05:00Z","v":960,"vw":159.58},{"c":159.81,"h":159.81,"l":159.61,"n":36,"o":159.61,"t":"2026-10-09T13:20:00Z","v":3090,"vw":159.685663},{"c":159.5,"h":160.05,"l":159.5,"n":63,"o":159.82,"t":"2026-10-09T13:25:00Z","v":3044,"vw":159.73},{"c":158.93,"h":159.51,"l":158.87,"n":1493,"o":159.5,"t":"2026-10-09T13:30:00Z","v":108593,"vw":159.148341},{"c":159.17,"h":159.6,"l":158.94,"n":865,"o":158.94,"t":"2026-10-09T13:35:00Z","v":47696,"vw":159.377603},{"c":158.98,"h":159.36,"l":158.92,"n":674,"o":159.15,"t":"2026-10-09T13:40:00Z","v":51498,"vw":159.08287},{"c":159.43,"h":159.44,"l":158.91,"n":569,"o":158.91,"t":"2026-10-09T13:45:00Z","v":35988,"vw":159.306077},{"c":159.415,"h":159.56,"l":159.29,"n":469,"o":159.39,"t":"2026-10-09T13:50:00Z","v":28778,"vw":159.418894},{"c":159.85,"h":159.87,"l":159.415,"n":500,"o":159.47,"t":"2026-10-09T13:55:00Z","v":27117,"vw":159.713971},{"c":159.63,"h":159.97,"l":159.63,"n":511,"o":159.855,"t":"2026-10-09T14:00:00Z","v":23808,"vw":159.826798},{"c":159.94,"h":159.96,"l":159.52,"n":524,"o":159.625,"t":"2026-10-09T14:05:00Z","v":29944,"vw":159.737056},{"c":159.68,"h":160,"l":159.58,"n":581,"o":159.91,"t":"2026-10-09T14:10:00Z","v":38730,"vw":159.777974},{"c":159.5012,"h":159.83,"l":159.43,"n":484,"o":159.71,"t":"2026-10-09T14:15:00Z","v":35815,"vw":159.69826},{"c":159.71,"h":159.8,"l":159.43,"n":437,"o":159.51,"t":"2026-10-09T14:20:00Z","v":19309,"vw":159.64704},{"c":160.03,"h":160.065,"l":159.61,"n":598,"o":159.68,"t":"2026-10-09T14:25:00Z","v":34288,"vw":159.912831},{"c":159.81,"h":160.065,"l":159.77,"n":417,"o":160.06,"t":"2026-10-09T14:30:00Z","v":21110,"vw":159.927267},{"c":159.505,"h":159.89,"l":159.505,"n":321,"o":159.805,"t":"2026-10-09T14:35:00Z","v":14071,"vw":159.715984},{"c":159.32,"h":159.64,"l":159.32,"n":341,"o":159.49,"t":"2026-10-09T14:40:00Z","v":15082,"vw":159.524702},{"c":159.065,"h":159.37,"l":159.05,"n":399,"o":159.335,"t":"2026-10-09T14:45:00Z","v":20235,"vw":159.154525},{"c":159,"h":159.2399,"l":158.95,"n":543,"o":159.01,"t":"2026-10-09T14:50:00Z","v":28511,"vw":159.102534},{"c":158.79,"h":159.05,"l":158.77,"n":453,"o":158.97,"t":"2026-10-09T14:55:00Z","v":28151,"vw":158.934065},{"c":158.82,"h":158.94,"l":158.63,"n":599,"o":158.77,"t":"2026-10-09T15:00:00Z","v":46871,"vw":158.791212},{"c":159.03,"h":159.1,"l":158.8,"n":284,"o":158.8,"t":"2026-10-09T15:05:00Z","v":14942,"vw":158.930189},{"c":159.1,"h":159.14,"l":159,"n":492,"o":159.05,"t":"2026-10-09T15:10:00Z","v":27758,"vw":159.076679},{"c":159.25,"h":159.305,"l":159.08,"n":423,"o":159.1,"t":"2026-10-09T15:15:00Z","v":22228,"vw":159.220192},{"c":158.96,"h":159.25,"l":158.95,"n":304,"o":159.25,"t":"2026-10-09T15:20:00Z","v":12170,"vw":159.098688},{"c":159.12,"h":159.12,"l":158.8901,"n":467,"o":158.95,"t":"2026-10-09T15:25:00Z","v":23326,"vw":158.967739},{"c":158.81,"h":159.11,"l":158.53,"n":893,"o":159.11,"t":"2026-10-09T15:30:00Z","v":38114,"vw":158.759107},{"c":158.86,"h":158.86,"l":158.7,"n":212,"o":158.79,"t":"2026-10-09T15:35:00Z","v":6615,"vw":158.786297},{"c":158.81,"h":158.965,"l":158.78,"n":208,"o":158.81,"t":"2026-10-09T15:40:00Z","v":69354,"vw":158.874257},{"c":158.78,"h":158.89,"l":158.7612,"n":184,"o":158.865,"t":"2026-10-09T15:45:00Z","v":6580,"vw":158.83456},{"c":158.95,"h":159.02,"l":158.825,"n":195,"o":158.825,"t":"2026-10-09T15:50:00Z","v":5838,"vw":158.942473},{"c":158.925,"h":159.0911,"l":158.88,"n":215,"o":159.02,"t":"2026-10-09T15:55:00Z","v":7683,"vw":159.00569},{"c":158.9,"h":158.96,"l":158.88,"n":198,"o":158.925,"t":"2026-10-09T16:00:00Z","v":5140,"vw":158.925253},{"c":158.905,"h":158.905,"l":158.75,"n":529,"o":158.85,"t":"2026-10-09T16:05:00Z","v":27801,"vw":158.824008},{"c":159.17,"h":159.19,"l":158.91,"n":279,"o":158.925,"t":"2026-10-09T16:10:00Z","v":18215,"vw":159.140081},{"c":159.05,"h":159.2,"l":159.01,"n":317,"o":159.11,"t":"2026-10-09T16:15:00Z","v":14891,"vw":159.137678},{"c":159.32,"h":159.38,"l":159.02,"n":331,"o":159.06,"t":"2026-10-09T16:20:00Z","v":19658,"vw":159.19969},{"c":159.53,"h":159.53,"l":159.3,"n":282,"o":159.36,"t":"2026-10-09T16:25:00Z","v":13201,"vw":159.410398},{"c":159.39,"h":159.53,"l":159.39,"n":273,"o":159.4932,"t":"2026-10-09T16:30:00Z","v":11485,"vw":159.45345},{"c":159.49,"h":159.61,"l":159.39,"n":228,"o":159.39,"t":"2026-10-09T16:35:00Z","v":7241,"vw":159.493611},{"c":159.395,"h":159.55,"l":159.32,"n":245,"o":159.55,"t":"2026-10-09T16:40:00Z","v":8448,"vw":159.387286},{"c":159.25,"h":159.44,"l":159.25,"n":267,"o":159.41,"t":"2026-10-09T16:45:00Z","v":11280,"vw":159.345136},{"c":158.96,"h":159.26,"l":158.96,"n":257,"o":159.23,"t":"2026-10-09T16:50:00Z","v":14616,"vw":159.156112},{"c":159.05,"h":159.075,"l":158.918,"n":257,"o":159.02,"t":"2026-10-09T16:55:00Z","v":8640,"vw":159.003452},{"c":159.12,"h":159.18,"l":159.075,"n":184,"o":159.075,"t":"2026-10-09T17:00:00Z","v":5587,"vw":159.136223},{"c":159.23,"h":159.23,"l":159.0901,"n":194,"o":159.19,"t":"2026-10-09T17:05:00Z","v":16733,"vw":159.138881},{"c":159.385,"h":159.46,"l":159.26,"n":272,"o":159.26,"t":"2026-10-09T17:10:00Z","v":8230,"vw":159.353211},{"c":159.405,"h":159.48,"l":159.34,"n":149,"o":159.385,"t":"2026-10-09T17:15:00Z","v":4396,"vw":159.434556},{"c":159.4384,"h":159.46,"l":159.36,"n":204,"o":159.405,"t":"2026-10-09T17:20:00Z","v":5844,"vw":159.42448},{"c":159.385,"h":159.42,"l":159.29,"n":322,"o":159.38,"t":"2026-10-09T17:25:00Z","v":9806,"vw":159.361948},{"c":159.495,"h":159.55,"l":159.44,"n":166,"o":159.44,"t":"2026-10-09T17:30:00Z","v":5216,"vw":159.488147},{"c":159.53,"h":159.55,"l":159.44,"n":303,"o":159.485,"t":"2026-10-09T17:35:00Z","v":13288,"vw":159.5045},{"c":159.45,"h":159.555,"l":159.45,"n":160,"o":159.55,"t":"2026-10-09T17:40:00Z","v":3994,"vw":159.525755},{"c":159.36,"h":159.495,"l":159.36,"n":208,"o":159.45,"t":"2026-10-09T17:45:00Z","v":6862,"vw":159.463871},{"c":159.455,"h":159.495,"l":159.4,"n":192,"o":159.42,"t":"2026-10-09T17:50:00Z","v":6071,"vw":159.452676},{"c":159.48,"h":159.49,"l":159.44,"n":342,"o":159.48,"t":"2026-10-09T17:55:00Z","v":11465,"vw":159.467335},{"c":159.345,"h":159.498,"l":159.34,"n":310,"o":159.4271,"t":"2026-10-09T18:00:00Z","v":14203,"vw":159.427659},{"c":159.4,"h":159.43,"l":159.3403,"n":203,"o":159.345,"t":"2026-10-09T18:05:00Z","v":8697,"vw":159.387332},{"c":159.245,"h":159.393,"l":159.24,"n":245,"o":159.385,"t":"2026-10-09T18:10:00Z","v":8760,"vw":159.323498},{"c":159.165,"h":159.23,"l":159.16,"n":177,"o":159.22,"t":"2026-10-09T18:15:00Z","v":5347,"vw":159.186605},{"c":159.055,"h":159.17,"l":159.055,"n":224,"o":159.165,"t":"2026-10-09T18:20:00Z","v":5974,"vw":159.104261},{"c":159.065,"h":159.19,"l":159.06,"n":295,"o":159.06,"t":"2026-10-09T18:25:00Z","v":9976,"vw":159.119879},{"c":159.26,"h":159.29,"l":159.0327,"n":301,"o":159.06,"t":"2026-10-09T18:30:00Z","v":9993,"vw":159.128368},{"c":159.215,"h":159.29,"l":159.209,"n":220,"o":159.265,"t":"2026-10-09T18:35:00Z","v":8122,"vw":159.24597},{"c":159.14,"h":159.25,"l":159.09,"n":225,"o":159.24,"t":"2026-10-09T18:40:00Z","v":10492,"vw":159.182182},{"c":159.32,"h":159.371,"l":159.0765,"n":296,"o":159.13,"t":"2026-10-09T18:45:00Z","v":12320,"vw":159.209777},{"c":159.205,"h":159.425,"l":159.18,"n":263,"o":159.35,"t":"2026-10-09T18:50:00Z","v":11090,"vw":159.347259},{"c":159.22,"h":159.23,"l":159.19,"n":280,"o":159.215,"t":"2026-10-09T18:55:00Z","v":7038,"vw":159.219508},{"c":159.3,"h":159.405,"l":159.255,"n":284,"o":159.26,"t":"2026-10-09T19:00:00Z","v":19580,"vw":159.310592},{"c":159.27,"h":159.36,"l":159.27,"n":264,"o":159.29,"t":"2026-10-09T19:05:00Z","v":8870,"vw":159.323835},{"c":159.255,"h":159.285,"l":159.2159,"n":275,"o":159.27,"t":"2026-10-09T19:10:00Z","v":9617,"vw":159.254124},{"c":159.375,"h":159.441,"l":159.22,"n":476,"o":159.22,"t":"2026-10-09T19:15:00Z","v":14957,"vw":159.297111},{"c":159.4,"h":159.43,"l":159.35,"n":429,"o":159.39,"t":"2026-10-09T19:20:00Z","v":19223,"vw":159.392267},{"c":159.225,"h":159.38,"l":159.2,"n":400,"o":159.38,"t":"2026-10-09T19:25:00Z","v":16736,"vw":159.284931},{"c":159.53,"h":159.59,"l":159.225,"n":670,"o":159.225,"t":"2026-10-09T19:30:00Z","v":28122,"vw":159.363702},{"c":159.54,"h":159.5513,"l":159.51,"n":321,"o":159.54,"t":"2026-10-09T19:35:00Z","v":10037,"vw":159.531849},{"c":159.51,"h":159.5517,"l":159.46,"n":507,"o":159.54,"t":"2026-10-09T19:40:00Z","v":19831,"vw":159.496427},{"c":159.5455,"h":159.5455,"l":159.38,"n":634,"o":159.515,"t":"2026-10-09T19:45:00Z","v":29213,"vw":159.473052},{"c":159.375,"h":159.515,"l":159.35,"n":741,"o":159.495,"t":"2026-10-09T19:50:00Z","v":34358,"vw":159.434836},{"c":159.2,"h":159.45,"l":159.13,"n":3748,"o":159.33,"t":"2026-10-09T19:55:00Z","v":224096,"vw":159.318168},{"c":159.2,"h":159.2,"l":159.2,"n":10,"o":159.2,"t":"2026-10-09T20:00:00Z","v":324992,"vw":159.2},{"c":159.42,"h":159.42,"l":159.42,"n":1,"o":159.42,"t":"2026-10-12T08:50:00Z","v":119,"vw":159.42},{"c":158.95,"h":158.95,"l":158.95,"n":2,"o":158.95,"t":"2026-10-12T09:20:00Z","v":630,"vw":158.95},{"c":159.25,"h":159.28,"l":159.25,"n":39,"o":159.26,"t":"2026-10-12T10:55:00Z","v":1289,"vw":159.272319},{"c":159.21,"h":159.21,"l":159.21,"n":1,"o":159.21,"t":"2026-10-12T11:00:00Z","v":119,"vw":159.21},{"c":159.42,"h":159.42,"l":159.42,"n":1,"o":159.42,"t":"2026-10-12T11:05:00Z","v":153,"vw":159.42},{"c":159.46,"h":159.46,"l":159.46,"n":1,"o":159.46,"t":"2026-10-12T11:20:00Z","v":157,"vw":159.46},{"c":159.29,"h":159.29,"l":159.28,"n":5,"o":159.28,"t":"2026-10-12T11:30:00Z","v":549,"vw":159.287872},{"c":159.71,"h":159.71,"l":159.71,"n":2,"o":159.71,"t":"2026-10-12T11:50:00Z","v":153,"vw":159.71},{"c":159.81,"h":159.81,"l":159.81,"n":1,"o":159.81,"t":"2026-10-12T12:10:00Z","v":157,"vw":159.81},{"c":159.59,"h":159.59,"l":159.59,"n":2,"o":159.59,"t":"2026-10-12T12:15:00Z","v":157,"vw":159.59},{"c":159.58,"h":159.58,"l":159.58,"n":1,"o":159.58,"t":"2026-10-12T12:25:00Z","v":157,"vw":159.58},{"c":159.66,"h":159.67,"l":159.66,"n":9,"o":159.67,"t":"2026-10-12T12:30:00Z","v":616,"vw":159.667619},{"c":159.6,"h":159.6,"l":159.6,"n":5,"o":159.6,"t":"2026-10-12T12:35:00Z","v":429,"vw":159.6},{"c":159.49,"h":159.49,"l":159.49,"n":4,"o":159.49,"t":"2026-10-12T12:40:00Z","v":350,"vw":159.49},{"c":159.44,"h":159.44,"l":159.44,"n":5,"o":159.44,"t":"2026-10-12T12:50:00Z","v":341,"vw":159.44},{"c":159.4,"h":159.4,"l":159.4,"n":2,"o":159.4,"t":"2026-10-12T13:00:00Z","v":117,"vw":159.4},{"c":159.47,"h":159.47,"l":159.47,"n":2,"o":159.47,"t":"2026-10-12T13:05:00Z","v":119,"vw":159.47},{"c":159.5,"h":159.5,"l":159.34,"n":3,"o":159.34,"t":"2026-10-12T13:25:00Z","v":600,"vw":159.472414},{"c":158.37,"h":159.46,"l":158.32,"n":1742,"o":159.46,"t":"2026-10-12T13:30:00Z","v":124043,"vw":158.840489},{"c":157.79,"h":158.35,"l":157.78,"n":1066,"o":158.34,"t":"2026-10-12T13:35:00Z","v":75286,"vw":158.067343},{"c":158.715,"h":158.77,"l":157.6,"n":999,"o":157.78,"t":"2026-10-12T13:40:00Z","v":62728,"vw":158.249415},{"c":158.07,"h":158.78,"l":157.96,"n":601,"o":158.7,"t":"2026-10-12T13:45:00Z","v":32211,"vw":158.453761},{"c":158.51,"h":158.7,"l":157.96,"n":585,"o":158.1,"t":"2026-10-12T13:50:00Z","v":36531,"vw":158.367515},{"c":158.47,"h":158.52,"l":158.2,"n":626,"o":158.52,"t":"2026-10-12T13:55:00Z","v":39871,"vw":158.374138},{"c":158.0801,"h":158.54,"l":157.98,"n":597,"o":158.54,"t":"2026-10-12T14:00:00Z","v":32791,"vw":158.20476},{"c":158.33,"h":158.49,"l":157.98,"n":525,"o":158.07,"t":"2026-10-12T14:05:00Z","v":42586,"vw":158.265498},{"c":158,"h":158.52,"l":158,"n":569,"o":158.39,"t":"2026-10-12T14:10:00Z","v":59126,"vw":158.335173},{"c":158.1,"h":158.3084,"l":157.9801,"n":453,"o":158.015,"t":"2026-10-12T14:15:00Z","v":28739,"vw":158.154066},{"c":158.225,"h":158.26,"l":158.05,"n":476,"o":158.1,"t":"2026-10-12T14:20:00Z","v":28847,"vw":158.173806},{"c":158.29,"h":158.305,"l":158.1,"n":390,"o":158.12,"t":"2026-10-12T14:25:00Z","v":16712,"vw":158.215804},{"c":158.29,"h":158.42,"l":158.145,"n":505,"o":158.27,"t":"2026-10-12T14:30:00Z","v":28307,"vw":158.287936},{"c":158.14,"h":158.27,"l":157.99,"n":563,"o":158.26,"t":"2026-10-12T14:35:00Z","v":28651,"vw":158.124184},{"c":158.1,"h":158.25,"l":158.09,"n":484,"o":158.15,"t":"2026-10-12T14:40:00Z","v":22232,"vw":158.167049},{"c":158.15,"h":158.215,"l":157.98,"n":596,"o":158.13,"t":"2026-10-12T14:45:00Z","v":28753,"vw":158.10546},{"c":158.2,"h":158.21,"l":158.06,"n":459,"o":158.12,"t":"2026-10-12T14:50:00Z","v":27027,"vw":158.118166},{"c":158.23,"h":158.29,"l":158.16,"n":481,"o":158.16,"t":"2026-10-12T14:55:00Z","v":29468,"vw":158.221586},{"c":158.38,"h":158.38,"l":158.1,"n":445,"o":158.19,"t":"2026-10-12T15:00:00Z","v":26141,"vw":158.248286},{"c":158.25,"h":158.475,"l":158.23,"n":578,"o":158.36,"t":"2026-10-12T15:05:00Z","v":39906,"vw":158.386405},{"c":158.36,"h":158.455,"l":158.26,"n":558,"o":158.26,"t":"2026-10-12T15:10:00Z","v":36563,"vw":158.366217},{"c":158.26,"h":158.36,"l":158.17,"n":507,"o":158.36,"t":"2026-10-12T15:15:00Z","v":25729,"vw":158.254995},{"c":157.98,"h":158.24,"l":157.98,"n":535,"o":158.24,"t":"2026-10-12T15:20:00Z","v":28677,"vw":158.090097},{"c":158.15,"h":158.19,"l":157.81,"n":794,"o":157.96,"t":"2026-10-12T15:25:00Z","v":50070,"vw":158.036311},{"c":158.67,"h":158.88,"l":158.01,"n":2095,"o":158.13,"t":"2026-10-12T15:30:00Z","v":176879,"vw":158.517327},{"c":158.48,"h":158.77,"l":158.45,"n":1014,"o":158.655,"t":"2026-10-12T15:35:00Z","v":91740,"vw":158.607866},{"c":158.425,"h":158.52,"l":158.37,"n":331,"o":158.46,"t":"2026-10-12T15:40:00Z","v":16488,"vw":158.423212},{"c":158.495,"h":158.66,"l":158.385,"n":401,"o":158.385,"t":"2026-10-12T15:45:00Z","v":25318,"vw":158.485245},{"c":158.72,"h":158.74,"l":158.5076,"n":398,"o":158.5076,"t":"2026-10-12T15:50:00Z","v":38906,"vw":158.651722},{"c":158.595,"h":158.77,"l":158.55,"n":256,"o":158.72,"t":"2026-10-12T15:55:00Z","v":12243,"vw":158.690724},{"c":158.65,"h":158.69,"l":158.58,"n":238,"o":158.595,"t":"2026-10-12T16:00:00Z","v":8316,"vw":158.631518},{"c":158.54,"h":158.72,"l":158.54,"n":227,"o":158.645,"t":"2026-10-12T16:05:00Z","v":19256,"vw":158.639305},{"c":158.62,"h":158.6517,"l":158.5,"n":181,"o":158.53,"t":"2026-10-12T16:10:00Z","v":6940,"vw":158.576141},{"c":158.605,"h":158.66,"l":158.57,"n":273,"o":158.59,"t":"2026-10-12T16:15:00Z","v":7248,"vw":158.626905},{"c":158.514,"h":158.58,"l":158.51,"n":238,"o":158.56,"t":"2026-10-12T16:20:00Z","v":5927,"vw":158.538886},{"c":158.5962,"h":158.63,"l":158.54,"n":265,"o":158.58,"t":"2026-10-12T16:25:00Z","v":9734,"vw":158.594934},{"c":158.515,"h":158.59,"l":158.49,"n":282,"o":158.57,"t":"2026-10-12T16:30:00Z","v":11267,"vw":158.556921},{"c":158.53,"h":158.57,"l":158.48,"n":227,"o":158.48,"t":"2026-10-12T16:35:00Z","v":12539,"vw":158.500117},{"c":158.53,"h":158.53,"l":158.44,"n":130,"o":158.52,"t":"2026-10-12T16:40:00Z","v":9885,"vw":158.473282},{"c":158.48,"h":158.57,"l":158.48,"n":132,"o":158.535,"t":"2026-10-12T16:45:00Z","v":7278,"vw":158.523658},{"c":158.495,"h":158.5,"l":158.33,"n":302,"o":158.46,"t":"2026-10-12T16:50:00Z","v":13720,"vw":158.431004},{"c":158.49,"h":158.52,"l":158.46,"n":206,"o":158.46,"t":"2026-10-12T16:55:00Z","v":10237,"vw":158.49008},{"c":158.52,"h":158.53,"l":158.48,"n":229,"o":158.49,"t":"2026-10-12T17:00:00Z","v":10256,"vw":158.511498},{"c":158.58,"h":158.58,"l":158.495,"n":218,"o":158.53,"t":"2026-10-12T17:05:00Z","v":12134,"vw":158.513652},{"c":158.585,"h":158.63,"l":158.54,"n":190,"o":158.5555,"t":"2026-10-12T17:10:00Z","v":8293,"vw":158.574459},{"c":158.57,"h":158.62,"l":158.43,"n":405,"o":158.57,"t":"2026-10-12T17:15:00Z","v":23331,"vw":158.518267},{"c":158.51,"h":158.6,"l":158.51,"n":233,"o":158.6,"t":"2026-10-12T17:20:00Z","v":20260,"vw":158.567216},{"c":158.58,"h":158.61,"l":158.47,"n":157,"o":158.51,"t":"2026-10-12T17:25:00Z","v":5050,"vw":158.544529},{"c":158.445,"h":158.72,"l":158.36,"n":498,"o":158.58,"t":"2026-10-12T17:30:00Z","v":32748,"vw":158.574211},{"c":158.57,"h":158.57,"l":158.435,"n":229,"o":158.435,"t":"2026-10-12T17:35:00Z","v":10641,"vw":158.516547},{"c":158.525,"h":158.59,"l":158.475,"n":536,"o":158.55,"t":"2026-10-12T17:40:00Z","v":23745,"vw":158.516198},{"c":158.51,"h":158.64,"l":158.47,"n":297,"o":158.525,"t":"2026-10-12T17:45:00Z","v":14335,"vw":158.558051},{"c":158.535,"h":158.535,"l":158.495,"n":192,"o":158.51,"t":"2026-10-12T17:50:00Z","v":9541,"vw":158.501753},{"c":158.615,"h":158.615,"l":158.535,"n":300,"o":158.535,"t":"2026-10-12T17:55:00Z","v":12938,"vw":158.570562},{"c":158.54,"h":158.605,"l":158.48,"n":404,"o":158.605,"t":"2026-10-12T18:00:00Z","v":28463,"vw":158.560283},{"c":158.47,"h":158.54,"l":158.4,"n":224,"o":158.5119,"t":"2026-10-12T18:05:00Z","v":9278,"vw":158.469299},{"c":158.65,"h":158.65,"l":158.47,"n":259,"o":158.47,"t":"2026-10-12T18:10:00Z","v":14531,"vw":158.570902},{"c":158.65,"h":158.67,"l":158.54,"n":317,"o":158.63,"t":"2026-10-12T18:15:00Z","v":13190,"vw":158.620714},{"c":158.7,"h":158.72,"l":158.6,"n":300,"o":158.64,"t":"2026-10-12T18:20:00Z","v":18152,"vw":158.642685},{"c":158.54,"h":158.75,"l":158.54,"n":297,"o":158.71,"t":"2026-10-12T18:25:00Z","v":14963,"vw":158.655469},{"c":158.51,"h":158.59,"l":158.51,"n":277,"o":158.54,"t":"2026-10-12T18:30:00Z","v":15199,"vw":158.5375},{"c":158.5032,"h":158.5593,"l":158.47,"n":256,"o":158.5593,"t":"2026-10-12T18:35:00Z","v":8874,"vw":158.509913},{"c":158.525,"h":158.525,"l":158.46,"n":267,"o":158.49,"t":"2026-10-12T18:40:00Z","v":9038,"vw":158.493799},{"c":158.58,"h":158.59,"l":158.52,"n":313,"o":158.525,"t":"2026-10-12T18:45:00Z","v":11508,"vw":158.560013},{"c":158.615,"h":158.615,"l":158.5,"n":286,"o":158.55,"t":"2026-10-12T18:50:00Z","v":12801,"vw":158.560948},{"c":158.555,"h":158.61,"l":158.53,"n":250,"o":158.61,"t":"2026-10-12T18:55:00Z","v":9740,"vw":158.564623},{"c":158.515,"h":158.59,"l":158.51,"n":390,"o":158.53,"t":"2026-10-12T19:00:00Z","v":17550,"vw":158.540887},{"c":158.46,"h":158.51,"l":158.44,"n":415,"o":158.51,"t":"2026-10-12T19:05:00Z","v":13934,"vw":158.476739},{"c":158.35,"h":158.44,"l":158.325,"n":489,"o":158.42,"t":"2026-10-12T19:10:00Z","v":29341,"vw":158.360369},{"c":158.33,"h":158.37,"l":158.3,"n":314,"o":158.35,"t":"2026-10-12T19:15:00Z","v":13517,"vw":158.336845},{"c":158.42,"h":158.43,"l":158.28,"n":486,"o":158.35,"t":"2026-10-12T19:20:00Z","v":23369,"vw":158.36143},{"c":158.33,"h":158.45,"l":158.28,"n":288,"o":158.42,"t":"2026-10-12T19:25:00Z","v":12608,"vw":158.363257},{"c":158.28,"h":158.37,"l":158.275,"n":680,"o":158.33,"t":"2026-10-12T19:30:00Z","v":24403,"vw":158.307158},{"c":158.37,"h":158.45,"l":158.27,"n":739,"o":158.27,"t":"2026-10-12T19:35:00Z","v":34932,"vw":158.364921},{"c":158.44,"h":158.53,"l":158.34,"n":674,"o":158.37,"t":"2026-10-12T19:40:00Z","v":24396,"vw":158.448164},{"c":158.395,"h":158.46,"l":158.29,"n":636,"o":158.46,"t":"2026-10-12T19:45:00Z","v":22957,"vw":158.373576},{"c":158.49,"h":158.5225,"l":158.4,"n":1034,"o":158.4,"t":"2026-10-12T19:50:00Z","v":55065,"vw":158.461406},{"c":158.26,"h":158.49,"l":158.2,"n":2686,"o":158.47,"t":"2026-10-12T19:55:00Z","v":130832,"vw":158.300776},{"c":158.33,"h":158.33,"l":158.32,"n":16,"o":158.32,"t":"2026-10-12T20:00:00Z","v":499300,"vw":158.329992},{"c":162.37,"h":162.37,"l":159.26,"n":159,"o":162.12,"t":"2026-10-13T08:00:00Z","v":7315,"vw":160.706125},{"c":162.33,"h":162.38,"l":162.33,"n":6,"o":162.38,"t":"2026-10-13T08:10:00Z","v":725,"vw":162.345742},{"c":162.12,"h":162.18,"l":162.11,"n":9,"o":162.18,"t":"2026-10-13T08:15:00Z","v":1118,"vw":162.133636},{"c":162.17,"h":162.17,"l":162,"n":10,"o":162,"t":"2026-10-13T08:20:00Z","v":1271,"vw":162.10234},{"c":162.24,"h":162.24,"l":162.24,"n":3,"o":162.24,"t":"2026-10-13T08:25:00Z","v":300,"vw":162.24},{"c":162.2978,"h":162.2978,"l":162.2978,"n":2,"o":162.2978,"t":"2026-10-13T08:30:00Z","v":501,"vw":162.2978},{"c":162.67,"h":162.67,"l":162.4,"n":15,"o":162.42,"t":"2026-10-13T08:35:00Z","v":721,"vw":162.501475},{"c":162.8215,"h":162.8215,"l":162.67,"n":4,"o":162.67,"t":"2026-10-13T08:40:00Z","v":1163,"vw":162.756029},{"c":162.44,"h":162.57,"l":162.44,"n":5,"o":162.57,"t":"2026-10-13T08:50:00Z","v":601,"vw":162.518},{"c":162.55,"h":162.55,"l":162.55,"n":1,"o":162.55,"t":"2026-10-13T09:10:00Z","v":300,"vw":162.55},{"c":162.35,"h":162.54,"l":162.35,"n":12,"o":162.54,"t":"2026-10-13T09:15:00Z","v":1335,"vw":162.441127},{"c":162.46,"h":162.49,"l":162.44,"n":5,"o":162.44,"t":"2026-10-13T09:20:00Z","v":550,"vw":162.467778},{"c":162.69,"h":162.72,"l":162.69,"n":2,"o":162.72,"t":"2026-10-13T09:25:00Z","v":457,"vw":162.709694},{"c":162.71,"h":162.71,"l":162.71,"n":3,"o":162.71,"t":"2026-10-13T09:35:00Z","v":151,"vw":162.71},{"c":162.68,"h":162.68,"l":162.68,"n":4,"o":162.68,"t":"2026-10-13T09:40:00Z","v":150,"vw":162.68},{"c":162.61,"h":162.61,"l":162.61,"n":6,"o":162.61,"t":"2026-10-13T09:50:00Z","v":500,"vw":162.61},{"c":162.55,"h":162.55,"l":162.55,"n":8,"o":162.55,"t":"2026-10-13T10:00:00Z","v":316,"vw":162.55},{"c":162.54,"h":162.62,"l":162.44,"n":35,"o":162.62,"t":"2026-10-13T10:10:00Z","v":3493,"vw":162.524447},{"c":162.51,"h":162.55,"l":162.51,"n":4,"o":162.55,"t":"2026-10-13T10:15:00Z","v":566,"vw":162.526},{"c":162.52,"h":162.52,"l":162.47,"n":4,"o":162.47,"t":"2026-10-13T10:20:00Z","v":435,"vw":162.482687},{"c":162.39,"h":162.39,"l":162.39,"n":5,"o":162.39,"t":"2026-10-13T10:25:00Z","v":567,"vw":162.39},{"c":162.19,"h":162.34,"l":162.19,"n":3,"o":162.34,"t":"2026-10-13T10:30:00Z","v":600,"vw":162.25573},{"c":162.24,"h":162.24,"l":162.24,"n":1,"o":162.24,"t":"2026-10-13T10:35:00Z","v":300,"vw":162.24},{"c":162.27,"h":162.28,"l":162.27,"n":4,"o":162.28,"t":"2026-10-13T10:40:00Z","v":410,"vw":162.272564},{"c":162,"h":162,"l":161.96,"n":5,"o":161.96,"t":"2026-10-13T10:50:00Z","v":419,"vw":161.983333},{"c":162.18,"h":162.18,"l":161.99,"n":31,"o":161.99,"t":"2026-10-13T10:55:00Z","v":3226,"vw":162.094002},{"c":162,"h":162.06,"l":161.99,"n":33,"o":162.06,"t":"2026-10-13T11:00:00Z","v":2418,"vw":162.015438},{"c":162.01,"h":162.07,"l":162.01,"n":9,"o":162.07,"t":"2026-10-13T11:05:00Z","v":1141,"vw":162.046923},{"c":161.94,"h":161.97,"l":161.92,"n":34,"o":161.97,"t":"2026-10-13T11:10:00Z","v":5040,"vw":161.928058},{"c":161.78,"h":161.82,"l":161.78,"n":4,"o":161.82,"t":"2026-10-13T11:15:00Z","v":702,"vw":161.798571},{"c":161.74,"h":161.84,"l":161.69,"n":12,"o":161.84,"t":"2026-10-13T11:20:00Z","v":1610,"vw":161.768666},{"c":161.3,"h":161.64,"l":161.3,"n":11,"o":161.64,"t":"2026-10-13T11:25:00Z","v":1293,"vw":161.522283},{"c":161.28,"h":161.28,"l":161.26,"n":10,"o":161.26,"t":"2026-10-13T11:30:00Z","v":1074,"vw":161.273878},{"c":161.22,"h":161.22,"l":161.18,"n":34,"o":161.18,"t":"2026-10-13T11:35:00Z","v":768,"vw":161.206},{"c":161.28,"h":161.28,"l":161.24,"n":25,"o":161.25,"t":"2026-10-13T11:40:00Z","v":1143,"vw":161.258238},{"c":161.16,"h":161.23,"l":161.15,"n":17,"o":161.23,"t":"2026-10-13T11:45:00Z","v":1391,"vw":161.190133},{"c":160.9,"h":161.13,"l":160.9,"n":20,"o":161.13,"t":"2026-10-13T11:50:00Z","v":2480,"vw":161.012319},{"c":160.77,"h":160.84,"l":160.77,"n":30,"o":160.84,"t":"2026-10-13T11:55:00Z","v":1709,"vw":160.792249},{"c":160.74,"h":160.86,"l":160.72,"n":70,"o":160.75,"t":"2026-10-13T12:00:00Z","v":7287,"vw":160.802683},{"c":160.92,"h":161.12,"l":160.82,"n":58,"o":161.03,"t":"2026-10-13T12:05:00Z","v":4034,"vw":160.912171},{"c":160.92,"h":161.23,"l":160.92,"n":19,"o":161.2,"t":"2026-10-13T12:10:00Z","v":1682,"vw":161.093919},{"c":161.02,"h":161.12,"l":160.97,"n":18,"o":160.97,"t":"2026-10-13T12:15:00Z","v":1603,"vw":161.054682},{"c":160.95,"h":161,"l":160.9,"n":55,"o":160.94,"t":"2026-10-13T12:20:00Z","v":5104,"vw":160.943676},{"c":160.95,"h":160.96,"l":160.94,"n":8,"o":160.96,"t":"2026-10-13T12:25:00Z","v":755,"vw":160.946363},{"c":161.04,"h":161.04,"l":160.85,"n":16,"o":160.93,"t":"2026-10-13T12:30:00Z","v":1152,"vw":160.9125},{"c":161.13,"h":161.13,"l":161.09,"n":11,"o":161.09,"t":"2026-10-13T12:35:00Z","v":645,"vw":161.096667},{"c":161.26,"h":161.26,"l":161.135,"n":8,"o":161.135,"t":"2026-10-13T12:40:00Z","v":621,"vw":161.220392},{"c":161.06,"h":161.26,"l":161.06,"n":19,"o":161.26,"t":"2026-10-13T12:45:00Z","v":1021,"vw":161.154286},{"c":161.23,"h":161.4,"l":161.22,"n":23,"o":161.4,"t":"2026-10-13T12:50:00Z","v":1491,"vw":161.330913},{"c":161.12,"h":161.28,"l":161.12,"n":25,"o":161.22,"t":"2026-10-13T12:55:00Z","v":1821,"vw":161.209585},{"c":160.77,"h":161.01,"l":160.76,"n":28,"o":161.01,"t":"2026-10-13T13:00:00Z","v":1915,"vw":160.816751},{"c":160.97,"h":161.01,"l":160.92,"n":35,"o":160.97,"t":"2026-10-13T13:10:00Z","v":2643,"vw":160.951796},{"c":160.8,"h":160.92,"l":160.8,"n":16,"o":160.92,"t":"2026-10-13T13:15:00Z","v":1331,"vw":160.850222},{"c":160.85,"h":161.02,"l":160.71,"n":75,"o":160.8,"t":"2026-10-13T13:20:00Z","v":6099,"vw":160.892439},{"c":160.76,"h":161.21,"l":160.76,"n":83,"o":160.8,"t":"2026-10-13T13:25:00Z","v":5123,"vw":161.024969},{"c":160.2,"h":160.83,"l":160.05,"n":2459,"o":160.76,"t":"2026-10-13T13:30:00Z","v":152770,"vw":160.445205},{"c":159.665,"h":160.38,"l":159.6,"n":1475,"o":160.19,"t":"2026-10-13T13:35:00Z","v":77620,"vw":159.961781},{"c":159.32,"h":159.62,"l":159.04,"n":1396,"o":159.62,"t":"2026-10-13T13:40:00Z","v":87737,"vw":159.344559},{"c":158.97,"h":159.36,"l":158.84,"n":1203,"o":159.31,"t":"2026-10-13T13:45:00Z","v":65300,"vw":159.129427},{"c":158.74,"h":159.02,"l":158.66,"n":777,"o":158.91,"t":"2026-10-13T13:50:00Z","v":54247,"vw":158.822561},{"c":158.71,"h":158.8919,"l":158.61,"n":875,"o":158.72,"t":"2026-10-13T13:55:00Z","v":50660,"vw":158.765752},{"c":158.7875,"h":158.84,"l":158.58,"n":906,"o":158.73,"t":"2026-10-13T14:00:00Z","v":63524,"vw":158.707412},{"c":158.51,"h":158.77,"l":158.42,"n":913,"o":158.75,"t":"2026-10-13T14:05:00Z","v":59220,"vw":158.563738},{"c":158.395,"h":158.74,"l":158.34,"n":710,"o":158.53,"t":"2026-10-13T14:10:00Z","v":51162,"vw":158.544187},{"c":158.585,"h":158.585,"l":158.25,"n":523,"o":158.43,"t":"2026-10-13T14:15:00Z","v":34990,"vw":158.380247},{"c":158.303,"h":158.6,"l":158.29,"n":481,"o":158.55,"t":"2026-10-13T14:20:00Z","v":43575,"vw":158.393001},{"c":158.23,"h":158.48,"l":158.15,"n":474,"o":158.31,"t":"2026-10-13T14:25:00Z","v":39866,"vw":158.349663},{"c":158.41,"h":158.53,"l":158.15,"n":433,"o":158.23,"t":"2026-10-13T14:30:00Z","v":27724,"vw":158.312903},{"c":158.015,"h":158.52,"l":157.99,"n":406,"o":158.48,"t":"2026-10-13T14:35:00Z","v":27466,"vw":158.251038},{"c":158.185,"h":158.22,"l":157.97,"n":512,"o":158.02,"t":"2026-10-13T14:40:00Z","v":25165,"vw":158.120486},{"c":158.17,"h":158.265,"l":158.1,"n":381,"o":158.215,"t":"2026-10-13T14:45:00Z","v":20505,"vw":158.173231},{"c":158.05,"h":158.28,"l":158.03,"n":576,"o":158.16,"t":"2026-10-13T14:50:00Z","v":37683,"vw":158.181042},{"c":157.895,"h":158.11,"l":157.87,"n":387,"o":158.04,"t":"2026-10-13T14:55:00Z","v":21578,"vw":157.991051},{"c":157.88,"h":158.01,"l":157.76,"n":334,"o":157.915,"t":"2026-10-13T15:00:00Z","v":16622,"vw":157.912306},{"c":157.67,"h":157.9,"l":157.64,"n":439,"o":157.86,"t":"2026-10-13T15:05:00Z","v":20746,"vw":157.737574},{"c":157.4405,"h":157.75,"l":157.4405,"n":544,"o":157.71,"t":"2026-10-13T15:10:00Z","v":31495,"vw":157.603542},{"c":157.63,"h":157.73,"l":157.4,"n":866,"o":157.44,"t":"2026-10-13T15:15:00Z","v":48156,"vw":157.554989},{"c":157.62,"h":157.66,"l":157.49,"n":418,"o":157.6,"t":"2026-10-13T15:20:00Z","v":17682,"vw":157.56827},{"c":157.67,"h":157.8,"l":157.48,"n":804,"o":157.63,"t":"2026-10-13T15:25:00Z","v":50845,"vw":157.693769},{"c":157.53,"h":157.6499,"l":157.355,"n":527,"o":157.56,"t":"2026-10-13T15:30:00Z","v":24673,"vw":157.506806},{"c":157.55,"h":157.55,"l":157.28,"n":554,"o":157.5,"t":"2026-10-13T15:35:00Z","v":35806,"vw":157.398345},{"c":157.61,"h":157.67,"l":157.495,"n":176,"o":157.55,"t":"2026-10-13T15:40:00Z","v":9679,"vw":157.620397},{"c":157.49,"h":157.75,"l":157.48,"n":357,"o":157.66,"t":"2026-10-13T15:45:00Z","v":27502,"vw":157.645362},{"c":157.45,"h":157.56,"l":157.44,"n":151,"o":157.47,"t":"2026-10-13T15:50:00Z","v":5725,"vw":157.484888},{"c":157.27,"h":157.45,"l":157.22,"n":182,"o":157.45,"t":"2026-10-13T15:55:00Z","v":5873,"vw":157.29263},{"c":157.11,"h":157.2427,"l":154,"n":879,"o":157.22,"t":"2026-10-13T16:00:00Z","v":26547,"vw":157.026418},{"c":156.83,"h":157.1769,"l":156.83,"n":199,"o":157.1,"t":"2026-10-13T16:05:00Z","v":8244,"vw":157.068808},{"c":156.93,"h":156.96,"l":156.82,"n":234,"o":156.855,"t":"2026-10-13T16:10:00Z","v":6184,"vw":156.88133},{"c":156.51,"h":157.02,"l":156.51,"n":406,"o":156.96,"t":"2026-10-13T16:15:00Z","v":12385,"vw":156.830471},{"c":156.53,"h":156.64,"l":156.5,"n":367,"o":156.54,"t":"2026-10-13T16:20:00Z","v":8514,"vw":156.56098},{"c":156.525,"h":156.61,"l":156.48,"n":279,"o":156.52,"t":"2026-10-13T16:25:00Z","v":8067,"vw":156.526031},{"c":156.49,"h":156.59,"l":156.45,"n":300,"o":156.48,"t":"2026-10-13T16:30:00Z","v":12394,"vw":156.502557},{"c":156.71,"h":156.7612,"l":156.4301,"n":456,"o":156.45,"t":"2026-10-13T16:35:00Z","v":15293,"vw":156.566874},{"c":157.05,"h":157.15,"l":156.74,"n":604,"o":156.75,"t":"2026-10-13T16:40:00Z","v":49725,"vw":156.86439},{"c":156.97,"h":157.145,"l":156.97,"n":254,"o":157.08,"t":"2026-10-13T16:45:00Z","v":10572,"vw":157.081626},{"c":157.14,"h":157.14,"l":156.98,"n":173,"o":156.98,"t":"2026-10-13T16:50:00Z","v":6462,"vw":157.05148},{"c":157.145,"h":157.28,"l":157.12,"n":343,"o":157.14,"t":"2026-10-13T16:55:00Z","v":10181,"vw":157.213367},{"c":157.07,"h":157.2351,"l":157.06,"n":395,"o":157.1325,"t":"2026-10-13T17:00:00Z","v":12755,"vw":157.189989},{"c":157.03,"h":157.1,"l":157.015,"n":201,"o":157.06,"t":"2026-10-13T17:05:00Z","v":9159,"vw":157.047076},{"c":156.96,"h":157.06,"l":156.91,"n":298,"o":157.06,"t":"2026-10-13T17:10:00Z","v":9217,"vw":156.987398},{"c":156.65,"h":156.94,"l":156.645,"n":462,"o":156.94,"t":"2026-10-13T17:15:00Z","v":15851,"vw":156.747245},{"c":156.8,"h":156.81,"l":156.675,"n":321,"o":156.675,"t":"2026-10-13T17:20:00Z","v":13764,"vw":156.747629},{"c":156.83,"h":156.8894,"l":156.76,"n":244,"o":156.86,"t":"2026-10-13T17:25:00Z","v":6001,"vw":156.839443},{"c":157.01,"h":157.03,"l":156.89,"n":322,"o":156.89,"t":"2026-10-13T17:30:00Z","v":7671,"vw":156.979548},{"c":156.909,"h":157,"l":156.855,"n":227,"o":157,"t":"2026-10-13T17:35:00Z","v":5319,"vw":156.89938},{"c":156.675,"h":156.86,"l":156.64,"n":471,"o":156.86,"t":"2026-10-13T17:40:00Z","v":23364,"vw":156.766112},{"c":156.44,"h":156.675,"l":156.44,"n":438,"o":156.6634,"t":"2026-10-13T17:45:00Z","v":12456,"vw":156.554405},{"c":156.36,"h":156.44,"l":156.28,"n":259,"o":156.4,"t":"2026-10-13T17:50:00Z","v":8585,"vw":156.363423},{"c":156.35,"h":156.42,"l":156.31,"n":294,"o":156.35,"t":"2026-10-13T17:55:00Z","v":8489,"vw":156.373582},{"c":156.5,"h":156.53,"l":156.33,"n":403,"o":156.33,"t":"2026-10-13T18:00:00Z","v":9765,"vw":156.401414},{"c":156.3,"h":156.59,"l":156.28,"n":554,"o":156.5,"t":"2026-10-13T18:05:00Z","v":21817,"vw":156.439437},{"c":156.24,"h":156.29,"l":156.17,"n":536,"o":156.27,"t":"2026-10-13T18:10:00Z","v":22604,"vw":156.225726},{"c":156.331,"h":156.34,"l":156.21,"n":267,"o":156.2156,"t":"2026-10-13T18:15:00Z","v":13154,"vw":156.262894},{"c":156.3,"h":156.395,"l":156.1701,"n":342,"o":156.37,"t":"2026-10-13T18:20:00Z","v":12562,"vw":156.278631},{"c":156.43,"h":156.43,"l":156.295,"n":299,"o":156.34,"t":"2026-10-13T18:25:00Z","v":12132,"vw":156.372211},{"c":156.476,"h":156.5216,"l":156.36,"n":725,"o":156.5,"t":"2026-10-13T18:30:00Z","v":10731,"vw":156.484861},{"c":156.39,"h":156.435,"l":156.385,"n":199,"o":156.41,"t":"2026-10-13T18:35:00Z","v":5397,"vw":156.402499},{"c":156.495,"h":156.495,"l":156.3425,"n":202,"o":156.375,"t":"2026-10-13T18:40:00Z","v":7465,"vw":156.40009},{"c":156.445,"h":156.485,"l":156.42,"n":225,"o":156.46,"t":"2026-10-13T18:45:00Z","v":7759,"vw":156.450083},{"c":156.395,"h":156.435,"l":156.3008,"n":321,"o":156.3974,"t":"2026-10-13T18:50:00Z","v":9904,"vw":156.353792},{"c":156.42,"h":156.45,"l":156.34,"n":264,"o":156.395,"t":"2026-10-13T18:55:00Z","v":17105,"vw":156.391596},{"c":156.335,"h":156.48,"l":156.32,"n":313,"o":156.44,"t":"2026-10-13T19:00:00Z","v":8202,"vw":156.392302},{"c":156.34,"h":156.36,"l":156.2001,"n":645,"o":156.34,"t":"2026-10-13T19:05:00Z","v":21525,"vw":156.301016},{"c":156.325,"h":156.335,"l":156.22,"n":266,"o":156.28,"t":"2026-10-13T19:10:00Z","v":10382,"vw":156.284966},{"c":156.385,"h":156.41,"l":156.305,"n":372,"o":156.32,"t":"2026-10-13T19:15:00Z","v":14386,"vw":156.349201},{"c":156.33,"h":156.42,"l":156.23,"n":373,"o":156.42,"t":"2026-10-13T19:20:00Z","v":14094,"vw":156.294688},{"c":156.3675,"h":156.37,"l":156.26,"n":349,"o":156.33,"t":"2026-10-13T19:25:00Z","v":11916,"vw":156.317499},{"c":156.415,"h":156.445,"l":156.27,"n":693,"o":156.365,"t":"2026-10-13T19:30:00Z","v":23013,"vw":156.352409},{"c":156.35,"h":156.415,"l":156.26,"n":657,"o":156.415,"t":"2026-10-13T19:35:00Z","v":37492,"vw":156.316092},{"c":156.335,"h":156.36,"l":156.26,"n":896,"o":156.34,"t":"2026-10-13T19:40:00Z","v":35072,"vw":156.305458},{"c":156.255,"h":156.31,"l":156.09,"n":879,"o":156.3,"t":"2026-10-13T19:45:00Z","v":45046,"vw":156.211901},{"c":156.105,"h":156.28,"l":156.02,"n":1284,"o":156.24,"t":"2026-10-13T19:50:00Z","v":66603,"vw":156.1257},{"c":155.81,"h":156.08,"l":155.795,"n":3711,"o":156.08,"t":"2026-10-13T19:55:00Z","v":191951,"vw":155.884141},{"c":155.82,"h":155.82,"l":155.82,"n":18,"o":155.82,"t":"2026-10-13T20:00:00Z","v":641587,"vw":155.82},{"c":157.8,"h":157.94,"l":156.76,"n":111,"o":157.3,"t":"2026-10-14T08:00:00Z","v":11781,"vw":157.516613},{"c":157.97,"h":157.97,"l":157.97,"n":3,"o":157.97,"t":"2026-10-14T08:10:00Z","v":200,"vw":157.97},{"c":157.8,"h":157.8,"l":157.8,"n":2,"o":157.8,"t":"2026-10-14T08:40:00Z","v":250,"vw":157.8},{"c":157.83,"h":157.83,"l":157.83,"n":3,"o":157.83,"t":"2026-10-14T08:50:00Z","v":188,"vw":157.83},{"c":158.16,"h":158.16,"l":158.16,"n":1,"o":158.16,"t":"2026-10-14T09:10:00Z","v":100,"vw":158.16},{"c":158.45,"h":158.45,"l":158.22,"n":4,"o":158.22,"t":"2026-10-14T09:15:00Z","v":450,"vw":158.318617},{"c":158.43,"h":158.45,"l":158.43,"n":2,"o":158.45,"t":"2026-10-14T09:20:00Z","v":200,"vw":158.44},{"c":158.54,"h":158.54,"l":158.54,"n":1,"o":158.54,"t":"2026-10-14T09:25:00Z","v":100,"vw":158.54},{"c":158.56,"h":158.56,"l":158.56,"n":1,"o":158.56,"t":"2026-10-14T09:30:00Z","v":100,"vw":158.56},{"c":158.73,"h":158.73,"l":158.73,"n":6,"o":158.73,"t":"2026-10-14T09:35:00Z","v":314,"vw":158.73},{"c":158.7,"h":158.71,"l":158.7,"n":3,"o":158.71,"t":"2026-10-14T09:40:00Z","v":341,"vw":158.704135},{"c":158.71,"h":158.78,"l":158.71,"n":3,"o":158.78,"t":"2026-10-14T10:10:00Z","v":362,"vw":158.750994},{"c":158.68,"h":158.68,"l":158.68,"n":7,"o":158.68,"t":"2026-10-14T10:15:00Z","v":325,"vw":158.68},{"c":158.94,"h":158.94,"l":158.94,"n":1,"o":158.94,"t":"2026-10-14T10:20:00Z","v":100,"vw":158.94},{"c":158.73,"h":158.73,"l":158.53,"n":6,"o":158.53,"t":"2026-10-14T10:45:00Z","v":527,"vw":158.617588},{"c":158.75,"h":158.77,"l":158.75,"n":3,"o":158.77,"t":"2026-10-14T10:50:00Z","v":376,"vw":158.764048},{"c":158.75,"h":158.76,"l":158.6919,"n":6,"o":158.6919,"t":"2026-10-14T11:00:00Z","v":777,"vw":158.742349},{"c":158.62,"h":158.7,"l":158.6,"n":19,"o":158.7,"t":"2026-10-14T11:05:00Z","v":1864,"vw":158.612848},{"c":158.64,"h":158.64,"l":158.64,"n":1,"o":158.64,"t":"2026-10-14T11:10:00Z","v":100,"vw":158.64},{"c":158.59,"h":158.59,"l":158.59,"n":2,"o":158.59,"t":"2026-10-14T11:15:00Z","v":101,"vw":158.59},{"c":158.71,"h":158.71,"l":158.71,"n":4,"o":158.71,"t":"2026-10-14T11:20:00Z","v":182,"vw":158.71},{"c":158.47,"h":158.51,"l":158.47,"n":17,"o":158.51,"t":"2026-10-14T11:25:00Z","v":902,"vw":158.5},{"c":158.55,"h":158.55,"l":158.4,"n":45,"o":158.41,"t":"2026-10-14T11:30:00Z","v":3930,"vw":158.425},{"c":158.667,"h":158.67,"l":158.58,"n":12,"o":158.58,"t":"2026-10-14T11:35:00Z","v":1104,"vw":158.615734},{"c":158.6255,"h":158.6255,"l":158.6255,"n":2,"o":158.6255,"t":"2026-10-14T11:40:00Z","v":203,"vw":158.6255},{"c":158.7197,"h":158.7197,"l":158.7197,"n":1,"o":158.7197,"t":"2026-10-14T11:45:00Z","v":100,"vw":158.7197},{"c":158.69,"h":158.69,"l":158.69,"n":1,"o":158.69,"t":"2026-10-14T11:50:00Z","v":100,"vw":158.69},{"c":158.71,"h":158.71,"l":158.71,"n":6,"o":158.71,"t":"2026-10-14T11:55:00Z","v":1520,"vw":158.71},{"c":158.54,"h":158.75,"l":158.54,"n":53,"o":158.73,"t":"2026-10-14T12:00:00Z","v":4561,"vw":158.638308},{"c":158.7,"h":158.7,"l":158.66,"n":8,"o":158.68,"t":"2026-10-14T12:10:00Z","v":1134,"vw":158.673013},{"c":158.5639,"h":158.69,"l":158.5639,"n":15,"o":158.69,"t":"2026-10-14T12:15:00Z","v":2496,"vw":158.642192},{"c":158.55,"h":158.55,"l":158.55,"n":5,"o":158.55,"t":"2026-10-14T12:20:00Z","v":320,"vw":158.55},{"c":158.615,"h":158.615,"l":158.615,"n":4,"o":158.615,"t":"2026-10-14T12:25:00Z","v":190,"vw":158.615},{"c":157.98,"h":158.75,"l":157.98,"n":41,"o":158.75,"t":"2026-10-14T12:30:00Z","v":3396,"vw":158.322365},{"c":157.96,"h":157.96,"l":157.81,"n":11,"o":157.95,"t":"2026-10-14T12:35:00Z","v":857,"vw":157.891949},{"c":158.22,"h":158.22,"l":158.08,"n":31,"o":158.18,"t":"2026-10-14T12:45:00Z","v":2463,"vw":158.129077},{"c":158.2,"h":158.23,"l":158.2,"n":4,"o":158.23,"t":"2026-10-14T12:50:00Z","v":310,"vw":158.213333},{"c":158.05,"h":158.15,"l":158.05,"n":16,"o":158.06,"t":"2026-10-14T13:00:00Z","v":931,"vw":158.08776},{"c":158.12,"h":158.13,"l":158,"n":13,"o":158,"t":"2026-10-14T13:05:00Z","v":740,"vw":158.042662},{"c":158.05,"h":158.17,"l":158.05,"n":4,"o":158.17,"t":"2026-10-14T13:10:00Z","v":260,"vw":158.11},{"c":158.18,"h":158.18,"l":158.18,"n":6,"o":158.18,"t":"2026-10-14T13:15:00Z","v":388,"vw":158.18},{"c":158.37,"h":158.4197,"l":158.12,"n":17,"o":158.12,"t":"2026-10-14T13:20:00Z","v":1451,"vw":158.320871},{"c":158.68,"h":158.97,"l":158.52,"n":111,"o":158.53,"t":"2026-10-14T13:25:00Z","v":9649,"vw":158.814706},{"c":159.53,"h":159.705,"l":158.31,"n":1315,"o":158.7,"t":"2026-10-14T13:30:00Z","v":104793,"vw":158.896868},{"c":159.97,"h":160.41,"l":159.59,"n":1719,"o":159.59,"t":"2026-10-14T13:35:00Z","v":97614,"vw":160.057345},{"c":160.43,"h":160.59,"l":159.92,"n":785,"o":159.95,"t":"2026-10-14T13:40:00Z","v":48194,"vw":160.207052},{"c":161.185,"h":161.19,"l":160.4,"n":874,"o":160.4,"t":"2026-10-14T13:45:00Z","v":69977,"vw":160.832273},{"c":160.81,"h":161.435,"l":160.75,"n":693,"o":161.11,"t":"2026-10-14T13:50:00Z","v":47469,"vw":161.125302},{"c":160.49,"h":160.895,"l":160.44,"n":587,"o":160.86,"t":"2026-10-14T13:55:00Z","v":34304,"vw":160.612126},{"c":161.315,"h":161.3254,"l":160.3208,"n":799,"o":160.42,"t":"2026-10-14T14:00:00Z","v":44605,"vw":160.96276},{"c":161.3124,"h":161.72,"l":161.16,"n":512,"o":161.415,"t":"2026-10-14T14:05:00Z","v":25534,"vw":161.463735},{"c":160.99,"h":161.32,"l":160.8608,"n":589,"o":161.26,"t":"2026-10-14T14:10:00Z","v":28803,"vw":161.040711},{"c":161.16,"h":161.34,"l":160.99,"n":632,"o":160.99,"t":"2026-10-14T14:15:00Z","v":28254,"vw":161.179081},{"c":161.34,"h":161.39,"l":161.1616,"n":644,"o":161.24,"t":"2026-10-14T14:20:00Z","v":33850,"vw":161.296519},{"c":161.35,"h":161.44,"l":160.955,"n":1021,"o":161.35,"t":"2026-10-14T14:25:00Z","v":55863,"vw":161.193213},{"c":161.08,"h":161.6293,"l":161.01,"n":763,"o":161.34,"t":"2026-10-14T14:30:00Z","v":41215,"vw":161.246919},{"c":161.22,"h":161.36,"l":161.06,"n":881,"o":161.1,"t":"2026-10-14T14:35:00Z","v":42766,"vw":161.195017},{"c":161.28,"h":161.36,"l":161.13,"n":938,"o":161.19,"t":"2026-10-14T14:40:00Z","v":46699,"vw":161.258272},{"c":161.11,"h":161.33,"l":161.075,"n":681,"o":161.3,"t":"2026-10-14T14:45:00Z","v":24528,"vw":161.184016},{"c":161.27,"h":161.3,"l":160.93,"n":825,"o":161.13,"t":"2026-10-14T14:50:00Z","v":39643,"vw":161.111911},{"c":161.3,"h":161.465,"l":161.25,"n":853,"o":161.26,"t":"2026-10-14T14:55:00Z","v":36601,"vw":161.373304},{"c":161.395,"h":161.59,"l":161.17,"n":527,"o":161.25,"t":"2026-10-14T15:00:00Z","v":25046,"vw":161.409622},{"c":161.58,"h":161.66,"l":161.36,"n":813,"o":161.37,"t":"2026-10-14T15:05:00Z","v":39368,"vw":161.555402},{"c":161.81,"h":161.815,"l":161.61,"n":661,"o":161.61,"t":"2026-10-14T15:10:00Z","v":34700,"vw":161.712411},{"c":161.735,"h":161.9,"l":161.68,"n":688,"o":161.82,"t":"2026-10-14T15:15:00Z","v":32554,"vw":161.783997},{"c":161.975,"h":162.054,"l":161.775,"n":642,"o":161.775,"t":"2026-10-14T15:20:00Z","v":31671,"vw":161.942523},{"c":161.986,"h":162.14,"l":161.94,"n":920,"o":161.985,"t":"2026-10-14T15:25:00Z","v":48235,"vw":162.021383},{"c":161.81,"h":162.02,"l":161.625,"n":648,"o":162.02,"t":"2026-10-14T15:30:00Z","v":69737,"vw":161.81609},{"c":161.845,"h":161.91,"l":161.64,"n":395,"o":161.815,"t":"2026-10-14T15:35:00Z","v":22130,"vw":161.750692},{"c":161.9186,"h":161.9186,"l":161.77,"n":256,"o":161.84,"t":"2026-10-14T15:40:00Z","v":8130,"vw":161.868182},{"c":162.03,"h":162.07,"l":161.83,"n":399,"o":161.83,"t":"2026-10-14T15:45:00Z","v":13583,"vw":161.972528},{"c":162.13,"h":162.13,"l":161.95,"n":231,"o":161.995,"t":"2026-10-14T15:50:00Z","v":9688,"vw":162.017022},{"c":161.9205,"h":162.17,"l":161.9,"n":300,"o":162.08,"t":"2026-10-14T15:55:00Z","v":12081,"vw":162.049563},{"c":161.75,"h":162.0399,"l":161.62,"n":278,"o":161.935,"t":"2026-10-14T16:00:00Z","v":10483,"vw":161.930795},{"c":161.725,"h":161.82,"l":161.635,"n":160,"o":161.74,"t":"2026-10-14T16:05:00Z","v":5330,"vw":161.700971},{"c":161.71,"h":161.93,"l":161.68,"n":361,"o":161.81,"t":"2026-10-14T16:10:00Z","v":11935,"vw":161.834964},{"c":161.73,"h":161.83,"l":161.62,"n":300,"o":161.705,"t":"2026-10-14T16:15:00Z","v":9500,"vw":161.718245},{"c":161.7577,"h":161.79,"l":161.7001,"n":181,"o":161.75,"t":"2026-10-14T16:20:00Z","v":5605,"vw":161.758782},{"c":162,"h":162.04,"l":161.78,"n":337,"o":161.78,"t":"2026-10-14T16:25:00Z","v":11898,"vw":161.964021},{"c":162.23,"h":162.24,"l":162,"n":452,"o":162,"t":"2026-10-14T16:30:00Z","v":21528,"vw":162.115854},{"c":162.3851,"h":162.49,"l":162.215,"n":609,"o":162.25,"t":"2026-10-14T16:35:00Z","v":36131,"vw":162.331141},{"c":162.405,"h":162.4555,"l":162.305,"n":413,"o":162.35,"t":"2026-10-14T16:40:00Z","v":20061,"vw":162.397206},{"c":162.225,"h":162.39,"l":162.21,"n":646,"o":162.39,"t":"2026-10-14T16:45:00Z","v":43483,"vw":162.285486},{"c":162.195,"h":162.231,"l":162.14,"n":195,"o":162.16,"t":"2026-10-14T16:50:00Z","v":5109,"vw":162.185367},{"c":162.2,"h":162.26,"l":162.16,"n":276,"o":162.18,"t":"2026-10-14T16:55:00Z","v":8065,"vw":162.210773},{"c":162.31,"h":162.31,"l":162.13,"n":323,"o":162.205,"t":"2026-10-14T17:00:00Z","v":10190,"vw":162.183821},{"c":162.415,"h":162.54,"l":162.28,"n":524,"o":162.28,"t":"2026-10-14T17:05:00Z","v":26626,"vw":162.370679},{"c":162.288,"h":162.44,"l":162.24,"n":335,"o":162.44,"t":"2026-10-14T17:10:00Z","v":13399,"vw":162.32939},{"c":162.44,"h":162.46,"l":162.29,"n":363,"o":162.29,"t":"2026-10-14T17:15:00Z","v":12713,"vw":162.403173},{"c":162.38,"h":162.55,"l":162.33,"n":378,"o":162.43,"t":"2026-10-14T17:20:00Z","v":86204,"vw":162.445016},{"c":162.5,"h":162.59,"l":162.38,"n":467,"o":162.4,"t":"2026-10-14T17:25:00Z","v":23462,"vw":162.453573},{"c":162.625,"h":162.71,"l":162.45,"n":517,"o":162.475,"t":"2026-10-14T17:30:00Z","v":31933,"vw":162.606864},{"c":162.63,"h":162.685,"l":162.52,"n":277,"o":162.57,"t":"2026-10-14T17:35:00Z","v":10622,"vw":162.593107},{"c":162.63,"h":162.63,"l":162.41,"n":310,"o":162.59,"t":"2026-10-14T17:40:00Z","v":11553,"vw":162.509623},{"c":162.26,"h":162.5843,"l":162.22,"n":312,"o":162.5843,"t":"2026-10-14T17:45:00Z","v":10195,"vw":162.362013},{"c":162.345,"h":162.4201,"l":162.14,"n":340,"o":162.2,"t":"2026-10-14T17:50:00Z","v":10827,"vw":162.276196},{"c":162.41,"h":162.41,"l":162.3,"n":295,"o":162.335,"t":"2026-10-14T17:55:00Z","v":44771,"vw":162.354718},{"c":162.41,"h":162.45,"l":162.23,"n":385,"o":162.39,"t":"2026-10-14T18:00:00Z","v":13147,"vw":162.356939},{"c":162.25,"h":162.395,"l":162.215,"n":569,"o":162.395,"t":"2026-10-14T18:05:00Z","v":28083,"vw":162.314713},{"c":162.27,"h":162.37,"l":162.225,"n":330,"o":162.23,"t":"2026-10-14T18:10:00Z","v":11233,"vw":162.291433},{"c":162.34,"h":162.43,"l":162.289,"n":308,"o":162.29,"t":"2026-10-14T18:15:00Z","v":9305,"vw":162.362838},{"c":162.415,"h":162.415,"l":162.3301,"n":439,"o":162.34,"t":"2026-10-14T18:20:00Z","v":26550,"vw":162.37721},{"c":162.215,"h":162.447,"l":162.145,"n":426,"o":162.447,"t":"2026-10-14T18:25:00Z","v":18663,"vw":162.297603},{"c":162.24,"h":162.33,"l":162.14,"n":369,"o":162.235,"t":"2026-10-14T18:30:00Z","v":15227,"vw":162.22462},{"c":162.285,"h":162.35,"l":162.24,"n":251,"o":162.24,"t":"2026-10-14T18:35:00Z","v":8325,"vw":162.2857},{"c":162.205,"h":162.23,"l":162.14,"n":560,"o":162.22,"t":"2026-10-14T18:40:00Z","v":53187,"vw":162.194569},{"c":162.07,"h":162.215,"l":162.07,"n":452,"o":162.19,"t":"2026-10-14T18:45:00Z","v":18157,"vw":162.1623},{"c":162.05,"h":162.16,"l":161.9,"n":914,"o":162.07,"t":"2026-10-14T18:50:00Z","v":85800,"vw":162.01395},{"c":162.24,"h":162.24,"l":162.04,"n":275,"o":162.07,"t":"2026-10-14T18:55:00Z","v":11699,"vw":162.118178},{"c":162.28,"h":162.28,"l":162.11,"n":308,"o":162.21,"t":"2026-10-14T19:00:00Z","v":9377,"vw":162.192118},{"c":162.33,"h":162.34,"l":162.25,"n":397,"o":162.3,"t":"2026-10-14T19:05:00Z","v":14804,"vw":162.307018},{"c":162.4,"h":162.43,"l":162.29,"n":465,"o":162.36,"t":"2026-10-14T19:10:00Z","v":21281,"vw":162.350481},{"c":162.355,"h":162.38,"l":162.31,"n":413,"o":162.37,"t":"2026-10-14T19:15:00Z","v":13198,"vw":162.349333},{"c":162.44,"h":162.48,"l":162.3792,"n":381,"o":162.38,"t":"2026-10-14T19:20:00Z","v":14140,"vw":162.425836},{"c":162.26,"h":162.44,"l":162.2304,"n":563,"o":162.425,"t":"2026-10-14T19:25:00Z","v":20352,"vw":162.329307},{"c":162.11,"h":162.35,"l":162.11,"n":635,"o":162.26,"t":"2026-10-14T19:30:00Z","v":23560,"vw":162.22249},{"c":162.075,"h":162.1251,"l":161.99,"n":717,"o":162.11,"t":"2026-10-14T19:35:00Z","v":30652,"vw":162.050097},{"c":161.923,"h":162.06,"l":161.84,"n":1052,"o":162.04,"t":"2026-10-14T19:40:00Z","v":42050,"vw":161.949059},{"c":162.06,"h":162.18,"l":161.8601,"n":971,"o":161.9,"t":"2026-10-14T19:45:00Z","v":47677,"vw":162.026495},{"c":162.13,"h":162.15,"l":161.91,"n":1193,"o":162.07,"t":"2026-10-14T19:50:00Z","v":58247,"vw":162.020405},{"c":162.03,"h":162.26,"l":161.9501,"n":3362,"o":162.15,"t":"2026-10-14T19:55:00Z","v":197962,"vw":162.075303},{"c":162.03,"h":162.03,"l":162.03,"n":20,"o":162.03,"t":"2026-10-14T20:00:00Z","v":685076,"vw":162.03},{"c":159.36,"h":159.36,"l":159.36,"n":2,"o":159.36,"t":"2026-10-14T20:35:00Z","v":2000,"vw":159.36},{"c":162.25,"h":162.25,"l":162.25,"n":1,"o":162.25,"t":"2026-10-14T22:15:00Z","v":101,"vw":162.25},{"c":161.6222,"h":161.6222,"l":161.6222,"n":4,"o":161.6222,"t":"2026-10-14T22:55:00Z","v":160,"vw":161.6222},{"c":164.8,"h":165.02,"l":162.34,"n":101,"o":165.02,"t":"2026-10-15T08:00:00Z","v":2541,"vw":164.225882},{"c":165.33,"h":165.33,"l":165.33,"n":3,"o":165.33,"t":"2026-10-15T08:10:00Z","v":529,"vw":165.33},{"c":165.35,"h":165.35,"l":165.35,"n":6,"o":165.35,"t":"2026-10-15T08:15:00Z","v":516,"vw":165.35},{"c":165.11,"h":165.11,"l":165.11,"n":2,"o":165.11,"t":"2026-10-15T08:20:00Z","v":125,"vw":165.11},{"c":165.05,"h":165.08,"l":165.05,"n":2,"o":165.08,"t":"2026-10-15T08:25:00Z","v":200,"vw":165.065},{"c":165.3,"h":165.3,"l":165.3,"n":1,"o":165.3,"t":"2026-10-15T08:40:00Z","v":100,"vw":165.3},{"c":165.43,"h":165.46,"l":165.43,"n":3,"o":165.46,"t":"2026-10-15T08:50:00Z","v":201,"vw":165.445},{"c":165.13,"h":165.13,"l":165.13,"n":2,"o":165.13,"t":"2026-10-15T09:05:00Z","v":105,"vw":165.13},{"c":165.11,"h":165.11,"l":165.09,"n":7,"o":165.09,"t":"2026-10-15T09:10:00Z","v":409,"vw":165.104872},{"c":164.79,"h":165.03,"l":164.79,"n":3,"o":165.03,"t":"2026-10-15T09:15:00Z","v":250,"vw":164.91},{"c":165.74,"h":165.74,"l":165.55,"n":16,"o":165.56,"t":"2026-10-15T09:40:00Z","v":1024,"vw":165.580738},{"c":165.81,"h":165.81,"l":165.81,"n":2,"o":165.81,"t":"2026-10-15T09:45:00Z","v":102,"vw":165.81},{"c":166.14,"h":166.14,"l":166.05,"n":12,"o":166.05,"t":"2026-10-15T10:00:00Z","v":1715,"vw":166.093281},{"c":165.97,"h":166.06,"l":165.97,"n":49,"o":166.06,"t":"2026-10-15T10:05:00Z","v":7602,"vw":166.05236},{"c":165.83,"h":165.83,"l":165.82,"n":17,"o":165.82,"t":"2026-10-15T10:10:00Z","v":2605,"vw":165.82819},{"c":165.97,"h":165.97,"l":165.97,"n":6,"o":165.97,"t":"2026-10-15T10:25:00Z","v":525,"vw":165.97},{"c":166.18,"h":166.18,"l":166.18,"n":3,"o":166.18,"t":"2026-10-15T10:30:00Z","v":486,"vw":166.18},{"c":166.33,"h":166.41,"l":166.33,"n":11,"o":166.41,"t":"2026-10-15T10:35:00Z","v":575,"vw":166.384277},{"c":166.4825,"h":166.49,"l":166.3315,"n":50,"o":166.34,"t":"2026-10-15T11:00:00Z","v":2363,"vw":166.395589},{"c":166.6681,"h":166.6681,"l":166.57,"n":11,"o":166.57,"t":"2026-10-15T11:05:00Z","v":908,"vw":166.614612},{"c":166.71,"h":166.74,"l":166.71,"n":16,"o":166.74,"t":"2026-10-15T11:10:00Z","v":620,"vw":166.731826},{"c":166.68,"h":166.68,"l":166.61,"n":11,"o":166.6489,"t":"2026-10-15T11:15:00Z","v":941,"vw":166.630691},{"c":166.5,"h":166.5,"l":166.5,"n":5,"o":166.5,"t":"2026-10-15T11:20:00Z","v":128,"vw":166.5},{"c":166.69,"h":166.69,"l":166.65,"n":5,"o":166.65,"t":"2026-10-15T11:25:00Z","v":224,"vw":166.67},{"c":166.56,"h":166.56,"l":166.56,"n":2,"o":166.56,"t":"2026-10-15T11:35:00Z","v":107,"vw":166.56},{"c":166.54,"h":166.54,"l":166.33,"n":19,"o":166.41,"t":"2026-10-15T11:40:00Z","v":610,"vw":166.424156},{"c":166.49,"h":166.49,"l":166.49,"n":7,"o":166.49,"t":"2026-10-15T11:50:00Z","v":445,"vw":166.49},{"c":166.8,"h":166.8,"l":166.68,"n":11,"o":166.68,"t":"2026-10-15T12:00:00Z","v":472,"vw":166.758621},{"c":166.63,"h":166.63,"l":166.63,"n":9,"o":166.63,"t":"2026-10-15T12:05:00Z","v":590,"vw":166.63},{"c":166.65,"h":166.65,"l":166.65,"n":5,"o":166.65,"t":"2026-10-15T12:20:00Z","v":531,"vw":166.65},{"c":166.62,"h":166.68,"l":166.62,"n":51,"o":166.62,"t":"2026-10-15T12:30:00Z","v":1145,"vw":166.648339},{"c":166.96,"h":167,"l":166.7,"n":46,"o":166.73,"t":"2026-10-15T12:35:00Z","v":6947,"vw":166.889738},{"c":166.92,"h":167.0892,"l":166.92,"n":24,"o":167.0892,"t":"2026-10-15T12:40:00Z","v":717,"vw":167.049759},{"c":167.0052,"h":167.0052,"l":166.91,"n":14,"o":166.91,"t":"2026-10-15T12:45:00Z","v":570,"vw":166.956},{"c":167.11,"h":167.2,"l":167.1,"n":25,"o":167.1,"t":"2026-10-15T12:50:00Z","v":655,"vw":167.15},{"c":167.4,"h":167.4,"l":167.25,"n":34,"o":167.25,"t":"2026-10-15T12:55:00Z","v":1146,"vw":167.310026},{"c":167.31,"h":167.44,"l":167.31,"n":20,"o":167.44,"t":"2026-10-15T13:00:00Z","v":1006,"vw":167.344},{"c":167.34,"h":167.37,"l":167.3274,"n":28,"o":167.37,"t":"2026-10-15T13:05:00Z","v":1392,"vw":167.341169},{"c":167.57,"h":167.57,"l":167.27,"n":68,"o":167.31,"t":"2026-10-15T13:10:00Z","v":3449,"vw":167.37275},{"c":167.64,"h":167.8,"l":167.58,"n":88,"o":167.79,"t":"2026-10-15T13:15:00Z","v":8267,"vw":167.678696},{"c":167.66,"h":167.77,"l":167.54,"n":108,"o":167.65,"t":"2026-10-15T13:20:00Z","v":7970,"vw":167.644361},{"c":167.7,"h":167.88,"l":167.63,"n":75,"o":167.63,"t":"2026-10-15T13:25:00Z","v":6480,"vw":167.78413},{"c":169.17,"h":169.56,"l":167.56,"n":3146,"o":167.7,"t":"2026-10-15T13:30:00Z","v":270411,"vw":168.589216},{"c":167.82,"h":169.3682,"l":167.63,"n":1784,"o":169.11,"t":"2026-10-15T13:35:00Z","v":133389,"vw":168.672396},{"c":168.58,"h":168.695,"l":167.56,"n":1327,"o":167.9,"t":"2026-10-15T13:40:00Z","v":103843,"vw":168.161679},{"c":168.7,"h":169.08,"l":168.49,"n":1475,"o":168.6017,"t":"2026-10-15T13:45:00Z","v":85765,"vw":168.820759},{"c":169.435,"h":169.52,"l":168.5,"n":1478,"o":168.69,"t":"2026-10-15T13:50:00Z","v":91013,"vw":169.008072},{"c":169.03,"h":169.54,"l":168.8863,"n":907,"o":169.5,"t":"2026-10-15T13:55:00Z","v":54094,"vw":169.324137},{"c":169.53,"h":169.62,"l":168.9,"n":943,"o":169.03,"t":"2026-10-15T14:00:00Z","v":56912,"vw":169.200957},{"c":168.64,"h":169.81,"l":168.42,"n":1922,"o":169.56,"t":"2026-10-15T14:05:00Z","v":168005,"vw":169.120431},{"c":168.53,"h":168.835,"l":168.47,"n":1127,"o":168.56,"t":"2026-10-15T14:10:00Z","v":76132,"vw":168.620676},{"c":168.61,"h":168.83,"l":168.38,"n":1321,"o":168.5,"t":"2026-10-15T14:15:00Z","v":89315,"vw":168.637309},{"c":167.91,"h":168.7,"l":167.91,"n":825,"o":168.63,"t":"2026-10-15T14:20:00Z","v":51489,"vw":168.334643},{"c":168.3907,"h":168.4,"l":167.84,"n":832,"o":167.91,"t":"2026-10-15T14:25:00Z","v":65376,"vw":168.113001},{"c":167.95,"h":168.56,"l":167.95,"n":1603,"o":168.41,"t":"2026-10-15T14:30:00Z","v":144636,"vw":168.19431},{"c":168.39,"h":168.455,"l":167.97,"n":748,"o":167.97,"t":"2026-10-15T14:35:00Z","v":41900,"vw":168.282394},{"c":168.1125,"h":168.37,"l":168.05,"n":1355,"o":168.37,"t":"2026-10-15T14:40:00Z","v":114177,"vw":168.154227},{"c":168.46,"h":168.5,"l":168.01,"n":1097,"o":168.1,"t":"2026-10-15T14:45:00Z","v":90603,"vw":168.158534},{"c":168.62,"h":168.72,"l":168.43,"n":768,"o":168.43,"t":"2026-10-15T14:50:00Z","v":40270,"vw":168.560419},{"c":168.275,"h":168.83,"l":168.275,"n":790,"o":168.635,"t":"2026-10-15T14:55:00Z","v":51914,"vw":168.496474},{"c":168.44,"h":168.77,"l":168.22,"n":765,"o":168.23,"t":"2026-10-15T15:00:00Z","v":44115,"vw":168.565838},{"c":168.69,"h":168.935,"l":168.45,"n":959,"o":168.45,"t":"2026-10-15T15:05:00Z","v":57276,"vw":168.743017},{"c":168.3,"h":168.8,"l":168.3,"n":1480,"o":168.68,"t":"2026-10-15T15:10:00Z","v":107710,"vw":168.629649},{"c":167.975,"h":168.34,"l":167.96,"n":876,"o":168.305,"t":"2026-10-15T15:15:00Z","v":57806,"vw":168.204825},{"c":168.03,"h":168.21,"l":167.83,"n":855,"o":167.945,"t":"2026-10-15T15:20:00Z","v":58787,"vw":167.997219},{"c":168.27,"h":168.38,"l":168.02,"n":1067,"o":168.1,"t":"2026-10-15T15:25:00Z","v":79326,"vw":168.131318},{"c":168.19,"h":168.49,"l":167.89,"n":1208,"o":168.24,"t":"2026-10-15T15:30:00Z","v":85463,"vw":168.128664},{"c":168.12,"h":168.44,"l":168,"n":586,"o":168.185,"t":"2026-10-15T15:35:00Z","v":43469,"vw":168.181767},{"c":168.12,"h":168.16,"l":168.02,"n":585,"o":168.11,"t":"2026-10-15T15:40:00Z","v":42486,"vw":168.093199},{"c":168.035,"h":168.17,"l":168.01,"n":507,"o":168.075,"t":"2026-10-15T15:45:00Z","v":38555,"vw":168.097672},{"c":167.935,"h":168.14,"l":167.88,"n":610,"o":168.055,"t":"2026-10-15T15:50:00Z","v":34613,"vw":168.079228},{"c":167.725,"h":168.05,"l":167.67,"n":374,"o":167.97,"t":"2026-10-15T15:55:00Z","v":17294,"vw":167.871537},{"c":167.87,"h":167.87,"l":167.64,"n":329,"o":167.76,"t":"2026-10-15T16:00:00Z","v":10430,"vw":167.768116},{"c":167.66,"h":167.95,"l":167.66,"n":302,"o":167.89,"t":"2026-10-15T16:05:00Z","v":8719,"vw":167.833667},{"c":167.975,"h":168.05,"l":167.52,"n":634,"o":167.67,"t":"2026-10-15T16:10:00Z","v":37293,"vw":167.745248},{"c":168.4,"h":168.42,"l":167.92,"n":675,"o":168.01,"t":"2026-10-15T16:15:00Z","v":47347,"vw":168.224346},{"c":168.31,"h":168.46,"l":168.3,"n":290,"o":168.43,"t":"2026-10-15T16:20:00Z","v":8242,"vw":168.361845},{"c":168.525,"h":168.53,"l":168.255,"n":323,"o":168.31,"t":"2026-10-15T16:25:00Z","v":21206,"vw":168.426818},{"c":168.315,"h":168.54,"l":168.24,"n":438,"o":168.515,"t":"2026-10-15T16:30:00Z","v":22245,"vw":168.434515},{"c":168.22,"h":168.34,"l":168.16,"n":376,"o":168.32,"t":"2026-10-15T16:35:00Z","v":16434,"vw":168.236155},{"c":168.18,"h":168.22,"l":168.11,"n":315,"o":168.185,"t":"2026-10-15T16:40:00Z","v":16786,"vw":168.170937},{"c":167.97,"h":168.19,"l":167.95,"n":290,"o":168.19,"t":"2026-10-15T16:45:00Z","v":16098,"vw":168.046166},{"c":167.65,"h":168.07,"l":167.63,"n":655,"o":168.02,"t":"2026-10-15T16:50:00Z","v":42825,"vw":167.790519},{"c":167.74,"h":167.74,"l":167.6,"n":122,"o":167.65,"t":"2026-10-15T16:55:00Z","v":7341,"vw":167.697549},{"c":167.22,"h":167.3,"l":167.1,"n":231,"o":167.155,"t":"2026-10-15T18:10:00Z","v":10126,"vw":167.17574},{"c":167.25,"h":167.27,"l":167.16,"n":310,"o":167.22,"t":"2026-10-15T18:15:00Z","v":10402,"vw":167.228352},{"c":167.2,"h":167.31,"l":167.19,"n":315,"o":167.2587,"t":"2026-10-15T18:20:00Z","v":10595,"vw":167.245755},{"c":167.26,"h":167.3,"l":167.14,"n":601,"o":167.21,"t":"2026-10-15T18:25:00Z","v":26521,"vw":167.211026},{"c":167.425,"h":167.465,"l":167.245,"n":521,"o":167.27,"t":"2026-10-15T18:30:00Z","v":19153,"vw":167.344724},{"c":167.325,"h":167.45,"l":167.24,"n":529,"o":167.38,"t":"2026-10-15T18:35:00Z","v":28878,"vw":167.322427},{"c":167.26,"h":167.37,"l":167.26,"n":453,"o":167.35,"t":"2026-10-15T18:40:00Z","v":19167,"vw":167.323345},{"c":167.42,"h":167.45,"l":167.22,"n":342,"o":167.22,"t":"2026-10-15T18:45:00Z","v":12821,"vw":167.318186},{"c":167.5,"h":167.51,"l":167.35,"n":424,"o":167.415,"t":"2026-10-15T18:50:00Z","v":15303,"vw":167.424409},{"c":167.355,"h":167.51,"l":167.3079,"n":521,"o":167.51,"t":"2026-10-15T18:55:00Z","v":22633,"vw":167.400896},{"c":167.5729,"h":167.5899,"l":167.32,"n":507,"o":167.355,"t":"2026-10-15T19:00:00Z","v":19930,"vw":167.437724},{"c":167.325,"h":167.56,"l":167.325,"n":591,"o":167.5525,"t":"2026-10-15T19:05:00Z","v":22614,"vw":167.430121},{"c":167.29,"h":167.36,"l":167.17,"n":597,"o":167.36,"t":"2026-10-15T19:10:00Z","v":20779,"vw":167.247293},{"c":167.32,"h":167.3999,"l":167.29,"n":484,"o":167.295,"t":"2026-10-15T19:15:00Z","v":15937,"vw":167.333601},{"c":167.36,"h":167.4,"l":167.225,"n":547,"o":167.34,"t":"2026-10-15T19:20:00Z","v":18377,"vw":167.317825},{"c":167.395,"h":167.43,"l":167.34,"n":675,"o":167.3784,"t":"2026-10-15T19:25:00Z","v":24003,"vw":167.388277},{"c":167.59,"h":167.59,"l":167.3,"n":1149,"o":167.37,"t":"2026-10-15T19:30:00Z","v":78509,"vw":167.431384},{"c":167.495,"h":167.6,"l":167.38,"n":1283,"o":167.5695,"t":"2026-10-15T19:35:00Z","v":91367,"vw":167.511396},{"c":167.38,"h":167.58,"l":167.37,"n":1267,"o":167.51,"t":"2026-10-15T19:40:00Z","v":61032,"vw":167.470998},{"c":167.125,"h":167.37,"l":167.0875,"n":1034,"o":167.36,"t":"2026-10-15T19:45:00Z","v":50825,"vw":167.217253},{"c":166.83,"h":167.1,"l":166.83,"n":1620,"o":167.1,"t":"2026-10-15T19:50:00Z","v":79864,"vw":166.939503},{"c":166.67,"h":166.8,"l":166.49,"n":4204,"o":166.7701,"t":"2026-10-15T19:55:00Z","v":232881,"vw":166.630217},{"c":167,"h":167,"l":166.68,"n":19,"o":166.68,"t":"2026-10-15T20:00:00Z","v":291678,"vw":166.680158}],"history":[{"c":78.1,"h":78.305,"l":77.61,"n":28133,"o":77.72,"t":"2024-10-14T04:00:00Z","v":2119509,"vw":78.019473},{"c":77.85,"h":78.13,"l":77.42,"n":33075,"o":77.68,"t":"2024-10-15T04:00:00Z","v":2613910,"vw":77.78158},{"c":78.31,"h":78.655,"l":78.08,"n":41055,"o":78.31,"t":"2024-10-16T04:00:00Z","v":3229919,"vw":78.385412},{"c":78.02,"h":78.39,"l":77.865,"n":33790,"o":77.96,"t":"2024-10-17T04:00:00Z","v":2979952,"vw":78.082547},{"c":78.26,"h":78.3,"l":77.57,"n":26014,"o":78.07,"t":"2024-10-18T04:00:00Z","v":2282702,"vw":78.007577},{"c":77.44,"h":78.21,"l":77.365,"n":26789,"o":78.17,"t":"2024-10-21T04:00:00Z","v":2226586,"vw":77.633595},{"c":77.32,"h":77.41,"l":76.68,"n":25409,"o":76.82,"t":"2024-10-22T04:00:00Z","v":2067302,"vw":77.111275},{"c":76.95,"h":77.22,"l":76.61,"n":29465,"o":76.92,"t":"2024-10-23T04:00:00Z","v":2398374,"vw":76.839535},{"c":75.9,"h":76.76,"l":75.72,"n":35038,"o":76.6,"t":"2024-10-24T04:00:00Z","v":2699174,"vw":76.048865},{"c":75.05,"h":75.78,"l":74.95,"n":38684,"o":75.67,"t":"2024-10-25T04:00:00Z","v":3208802,"vw":75.283086},{"c":76.01,"h":76.63,"l":74.945,"n":49158,"o":75.04,"t":"2024-10-28T04:00:00Z","v":5073902,"vw":75.860048},{"c":75.22,"h":75.79,"l":75.05,"n":36051,"o":75.44,"t":"2024-10-29T04:00:00Z","v":2813583,"vw":75.326423},{"c":72.83,"h":73.29,"l":70.94,"n":82704,"o":72.21,"t":"2024-10-30T04:00:00Z","v":8230936,"vw":72.151088},{"c":71.15,"h":71.915,"l":71.12,"n":71554,"o":71.53,"t":"2024-10-31T04:00:00Z","v":7412116,"vw":71.441839},{"c":71.42,"h":71.86,"l":71.3,"n":44936,"o":71.66,"t":"2024-11-01T04:00:00Z","v":3474414,"vw":71.554655},{"c":71.43,"h":73.68,"l":71,"n":88682,"o":71.85,"t":"2024-11-04T05:00:00Z","v":7289205,"vw":72.036383},{"c":66.27,"h":67.55,"l":65.29,"n":142665,"o":67.14,"t":"2024-11-05T05:00:00Z","v":15413297,"vw":66.231739},{"c":63.85,"h":64.77,"l":63.71,"n":120370,"o":64.34,"t":"2024-11-06T05:00:00Z","v":16622693,"vw":64.173434},{"c":64.69,"h":64.74,"l":63.37,"n":114547,"o":63.505,"t":"2024-11-07T05:00:00Z","v":14404312,"vw":64.100449},{"c":64.49,"h":65.04,"l":64.27,"n":80912,"o":64.78,"t":"2024-11-08T05:00:00Z","v":10277863,"vw":64.600815},{"c":64.79,"h":65.21,"l":64.7,"n":72960,"o":65.19,"t":"2024-11-11T05:00:00Z","v":9135702,"vw":64.848493},{"c":65.19,"h":66.24,"l":62.9376,"n":103683,"o":63.435,"t":"2024-11-12T05:00:00Z","v":10214564,"vw":64.837254},{"c":65.29,"h":65.7,"l":64.69,"n":64184,"o":65.49,"t":"2024-11-13T05:00:00Z","v":6572881,"vw":65.142074},{"c":65.04,"h":65.98,"l":64.965,"n":76898,"o":65.45,"t":"2024-11-14T05:00:00Z","v":9765036,"vw":65.465539},{"c":63.23,"h":64.04,"l":63.17,"n":70396,"o":63.81,"t":"2024-11-15T05:00:00Z","v":7374578,"vw":63.452108},{"c":63.39,"h":63.65,"l":62.75,"n":60149,"o":63,"t":"2024-11-18T05:00:00Z","v":9315585,"vw":63.244783},{"c":63.8,"h":64.13,"l":63.30534,"n":51454,"o":63.65,"t":"2024-11-19T05:00:00Z","v":5995702,"vw":63.755832},{"c":63.2,"h":63.9287,"l":62.875,"n":58513,"o":63.89,"t":"2024-11-20T05:00:00Z","v":7048086,"vw":63.313952},{"c":64.26,"h":64.34,"l":63.53,"n":61912,"o":63.89,"t":"2024-11-21T05:00:00Z","v":8659467,"vw":63.885601},{"c":65.63,"h":66.455,"l":65.565,"n":62134,"o":65.7,"t":"2024-11-22T05:00:00Z","v":7163048,"vw":65.896158},{"c":66.4,"h":66.57,"l":65.86,"n":55617,"o":65.92,"t":"2024-11-25T05:00:00Z","v":6604217,"vw":66.352946},{"c":66.36,"h":66.82,"l":65.88,"n":43437,"o":66.63,"t":"2024-11-26T05:00:00Z","v":4334535,"vw":66.24611},{"c":67.2,"h":67.32,"l":66.55,"n":41064,"o":66.69,"t":"2024-11-27T05:00:00Z","v":4989105,"vw":67.027306},{"c":67.62,"h":67.72,"l":67.14,"n":25227,"o":67.33,"t":"2024-11-29T05:00:00Z","v":2586327,"vw":67.458812},{"c":67.04,"h":67.54,"l":66.825,"n":36828,"o":67.53,"t":"2024-12-02T05:00:00Z","v":3686150,"vw":67.037654},{"c":68.05,"h":68.65,"l":68,"n":45124,"o":68.42,"t":"2024-12-03T05:00:00Z","v":4291047,"vw":68.270619},{"c":66.78,"h":66.94,"l":66.3099,"n":51798,"o":66.8,"t":"2024-12-04T05:00:00Z","v":5975753,"vw":66.694115},{"c":67.53,"h":68.01,"l":67.25,"n":47219,"o":67.28,"t":"2024-12-05T05:00:00Z","v":5270276,"vw":67.609197},{"c":68.2,"h":68.55,"l":67.81,"n":50303,"o":68.23,"t":"2024-12-06T05:00:00Z","v":6815482,"vw":68.206138},{"c":68.58,"h":68.995,"l":67.9673,"n":39734,"o":68.02,"t":"2024-12-09T05:00:00Z","v":5791049,"vw":68.628095},{"c":67.18,"h":68.47,"l":67.085,"n":38372,"o":68.46,"t":"2024-12-10T05:00:00Z","v":3960299,"vw":67.406865},{"c":67.4,"h":67.74,"l":67.2,"n":40060,"o":67.6,"t":"2024-12-11T05:00:00Z","v":7351804,"vw":67.4377},{"c":66.94,"h":67.59,"l":66.915,"n":36644,"o":66.935,"t":"2024-12-12T05:00:00Z","v":4789435,"vw":67.176648},{"c":66.58,"h":66.69,"l":66.14,"n":32694,"o":66.602,"t":"2024-12-13T05:00:00Z","v":6538362,"vw":66.480012},{"c":66.23,"h":67.175,"l":66.21,"n":45922,"o":66.75,"t":"2024-12-16T05:00:00Z","v":6639776,"vw":66.695374},{"c":67.18,"h":67.47,"l":66.4401,"n":35729,"o":66.48,"t":"2024-12-17T05:00:00Z","v":4702406,"vw":67.162754},{"c":64.64,"h":66.42,"l":64.62,"n":54520,"o":65.93,"t":"2024-12-18T05:00:00Z","v":7133057,"vw":65.377102},{"c":64.44,"h":64.845,"l":64.31,"n":46712,"o":64.61,"t":"2024-12-19T05:00:00Z","v":4735243,"vw":64.561018},{"c":65.35,"h":65.465,"l":63.752,"n":57874,"o":63.93,"t":"2024-12-20T05:00:00Z","v":9078181,"vw":65.01785},{"c":66.63,"h":66.73,"l":65.565,"n":57464,"o":65.85,"t":"2024-12-23T05:00:00Z","v":8178441,"vw":66.09466},{"c":66.3,"h":66.5,"l":65.93,"n":22522,"o":65.93,"t":"2024-12-24T05:00:00Z","v":2151621,"vw":66.240511},{"c":66.52,"h":66.6679,"l":65.86,"n":26629,"o":65.92,"t":"2024-12-26T05:00:00Z","v":3347958,"vw":66.467411},{"c":66.26,"h":66.41,"l":65.77,"n":52405,"o":65.95,"t":"2024-12-27T05:00:00Z","v":4700424,"vw":66.111968},{"c":65.57,"h":66.11,"l":65.325,"n":37650,"o":66.11,"t":"2024-12-30T05:00:00Z","v":3441609,"vw":65.60876},{"c":65.52,"h":66.03,"l":65.42,"n":26944,"o":65.55,"t":"2024-12-31T05:00:00Z","v":2018694,"vw":65.581639},{"c":65.88,"h":66.41,"l":65.85,"n":31400,"o":66.01,"t":"2025-01-02T05:00:00Z","v":2799326,"vw":66.062572},{"c":66.25,"h":66.47,"l":66.12,"n":37406,"o":66.45,"t":"2025-01-03T05:00:00Z","v":3864028,"vw":66.27671},{"c":66.84,"h":67.565,"l":66.38,"n":50137,"o":66.81,"t":"2025-01-06T05:00:00Z","v":5399922,"vw":67.045404},{"c":66.64,"h":67.33,"l":66.61,"n":41975,"o":66.8,"t":"2025-01-07T05:00:00Z","v":4111287,"vw":66.910712},{"c":66.58,"h":66.74,"l":65.68,"n":39162,"o":66.21,"t":"2025-01-08T05:00:00Z","v":3978648,"vw":66.44647},{"c":67.01,"h":67.565,"l":66.85,"n":61657,"o":67.19,"t":"2025-01-10T05:00:00Z","v":5671236,"vw":67.185894},{"c":65.73,"h":66.21,"l":65.64,"n":59436,"o":65.88,"t":"2025-01-13T05:00:00Z","v":7675847,"vw":65.956548},{"c":65.37,"h":65.66,"l":64.22,"n":61552,"o":65.21,"t":"2025-01-14T05:00:00Z","v":6247058,"vw":65.136963},{"c":65.68,"h":65.88,"l":65.03,"n":45410,"o":65.51,"t":"2025-01-15T05:00:00Z","v":5233396,"vw":65.496409},{"c":66.91,"h":66.98,"l":65.76,"n":44677,"o":65.95,"t":"2025-01-16T05:00:00Z","v":3942983,"vw":66.558296},{"c":66.6,"h":67.78,"l":66.59,"n":48490,"o":67.78,"t":"2025-01-17T05:00:00Z","v":5432436,"vw":67.008722},{"c":67.96,"h":68.38,"l":67.59,"n":56496,"o":67.75,"t":"2025-01-21T05:00:00Z","v":5479152,"vw":67.990986},{"c":68.2,"h":68.34,"l":67.68,"n":57688,"o":68.01,"t":"2025-01-22T05:00:00Z","v":6972395,"vw":68.135148},{"c":68.6,"h":68.8,"l":68.15,"n":33866,"o":68.75,"t":"2025-01-23T05:00:00Z","v":4197874,"vw":68.495689},{"c":69.06,"h":69.47,"l":68.84,"n":38898,"o":69.115,"t":"2025-01-24T05:00:00Z","v":4686781,"vw":69.17586},{"c":70.08,"h":70.32,"l":69.49,"n":56696,"o":69.51,"t":"2025-01-27T05:00:00Z","v":5107374,"vw":70.010015},{"c":69.59,"h":70.38,"l":69.4839,"n":43860,"o":70.12,"t":"2025-01-28T05:00:00Z","v":3426702,"vw":69.757604},{"c":70.25,"h":70.3,"l":69.59,"n":43936,"o":70.15,"t":"2025-01-29T05:00:00Z","v":3616670,"vw":70.108886},{"c":71.24,"h":71.44,"l":70.32,"n":49943,"o":70.42,"t":"2025-01-30T05:00:00Z","v":4663055,"vw":70.965371},{"c":70.76,"h":71.55,"l":70.49,"n":42953,"o":70.64,"t":"2025-01-31T05:00:00Z","v":3758078,"vw":70.903561},{"c":69.86,"h":70.735,"l":69.73,"n":62107,"o":70.25,"t":"2025-02-03T05:00:00Z","v":4979985,"vw":70.171987},{"c":68.96,"h":69.7,"l":68.755,"n":51994,"o":69.66,"t":"2025-02-04T05:00:00Z","v":5046107,"vw":69.219615},{"c":70.935,"h":71.09,"l":69.65,"n":72569,"o":69.93,"t":"2025-02-05T05:00:00Z","v":7816356,"vw":70.398486},{"c":72.36,"h":74.61,"l":71.955,"n":88870,"o":74.195,"t":"2025-02-06T05:00:00Z","v":9145241,"vw":73.267126},{"c":71.99,"h":72.7,"l":71.775,"n":58370,"o":72.7,"t":"2025-02-07T05:00:00Z","v":6184478,"vw":72.164134},{"c":72.66,"h":73.3,"l":72.44,"n":62901,"o":72.74,"t":"2025-02-10T05:00:00Z","v":7233440,"vw":72.830453},{"c":72.73,"h":73.06,"l":72,"n":48719,"o":72.01,"t":"2025-02-11T05:00:00Z","v":5339109,"vw":72.684834},{"c":74.43,"h":74.6,"l":73.03,"n":63430,"o":73.09,"t":"2025-02-12T05:00:00Z","v":5709673,"vw":73.858688},{"c":74.45,"h":75.48,"l":74.13,"n":57223,"o":74.7,"t":"2025-02-13T05:00:00Z","v":6105272,"vw":74.899499},{"c":73.58,"h":74.58,"l":73.4501,"n":46789,"o":74.335,"t":"2025-02-14T05:00:00Z","v":5783741,"vw":73.991695},{"c":74.8,"h":74.97,"l":74.2,"n":65371,"o":74.24,"t":"2025-02-18T05:00:00Z","v":6169779,"vw":74.689368},{"c":73.81,"h":74.45,"l":73.585,"n":47411,"o":74.19,"t":"2025-02-19T05:00:00Z","v":5061742,"vw":73.900546},{"c":74.56,"h":74.735,"l":74.085,"n":39376,"o":74.09,"t":"2025-02-20T05:00:00Z","v":3336257,"vw":74.521859},{"c":74.22,"h":74.5,"l":73.54,"n":43876,"o":73.89,"t":"2025-02-21T05:00:00Z","v":3614959,"vw":74.165927},{"c":74.69,"h":75.075,"l":74.19,"n":46214,"o":74.535,"t":"2025-02-24T05:00:00Z","v":3931798,"vw":74.677592},{"c":75.4,"h":76.205,"l":75.07,"n":62855,"o":75.91,"t":"2025-02-25T05:00:00Z","v":9777343,"vw":75.689746},{"c":75.52,"h":76.25,"l":74.975,"n":78598,"o":76.17,"t":"2025-02-26T05:00:00Z","v":8569457,"vw":75.696151},{"c":75.65,"h":76.11,"l":75.34,"n":56621,"o":75.485,"t":"2025-02-27T05:00:00Z","v":7669929,"vw":75.770311},{"c":76.21,"h":76.26,"l":75.295,"n":69128,"o":75.83,"t":"2025-02-28T05:00:00Z","v":12806974,"vw":75.809091},{"c":76.1,"h":76.74,"l":75.84,"n":58885,"o":76.245,"t":"2025-03-03T05:00:00Z","v":5737016,"vw":76.225924},{"c":77.25,"h":77.635,"l":76.88,"n":70199,"o":77.01,"t":"2025-03-04T05:00:00Z","v":6416692,"vw":77.246273},{"c":77.96,"h":78.355,"l":77.39,"n":51621,"o":77.44,"t":"2025-03-05T05:00:00Z","v":4910520,"vw":77.960058},{"c":77.47,"h":78.04,"l":77.21,"n":53534,"o":77.39,"t":"2025-03-06T05:00:00Z","v":5169413,"vw":77.575249},{"c":77.5,"h":78.25,"l":77.2802,"n":63671,"o":77.69,"t":"2025-03-07T05:00:00Z","v":7023441,"vw":77.703357},{"c":75.99,"h":76.965,"l":75.47,"n":76248,"o":76.11,"t":"2025-03-10T04:00:00Z","v":6254739,"vw":76.349923},{"c":74.24,"h":75.67,"l":74.18,"n":70490,"o":75.52,"t":"2025-03-11T04:00:00Z","v":6108855,"vw":74.725701},{"c":75.57,"h":75.785,"l":74.68,"n":67753,"o":75.27,"t":"2025-03-12T04:00:00Z","v":6674831,"vw":75.288162},{"c":76.51,"h":77.03,"l":76.17,"n":69752,"o":76.7,"t":"2025-03-13T04:00:00Z","v":7431213,"vw":76.615458},{"c":77.6,"h":77.685,"l":76.735,"n":56740,"o":76.87,"t":"2025-03-14T04:00:00Z","v":5974026,"vw":77.375012},{"c":77.37,"h":77.76,"l":77.08,"n":45087,"o":77.16,"t":"2025-03-17T04:00:00Z","v":3867744,"vw":77.478416},{"c":77.07,"h":77.52,"l":76.69,"n":39738,"o":77.49,"t":"2025-03-18T04:00:00Z","v":3597385,"vw":77.093505},{"c":76.32,"h":77.03,"l":76.165,"n":48775,"o":76.98,"t":"2025-03-19T04:00:00Z","v":4050660,"vw":76.536081},{"c":76.52,"h":77.01,"l":76.27,"n":38968,"o":76.6,"t":"2025-03-20T04:00:00Z","v":3194943,"vw":76.59956},{"c":74.93,"h":75.9,"l":74.675,"n":50154,"o":75.59,"t":"2025-03-21T04:00:00Z","v":5173076,"vw":75.313276},{"c":74.09,"h":74.42,"l":73.79,"n":44708,"o":73.84,"t":"2025-03-24T04:00:00Z","v":3741317,"vw":74.077991},{"c":73.05,"h":75.12,"l":72.62,"n":46337,"o":75.05,"t":"2025-03-25T04:00:00Z","v":6075742,"vw":73.525176},{"c":72.72,"h":73.105,"l":71.82,"n":66180,"o":72.38,"t":"2025-03-26T04:00:00Z","v":6516684,"vw":72.665831},{"c":72.84,"h":73.04,"l":72.37,"n":46874,"o":72.43,"t":"2025-03-27T04:00:00Z","v":4563210,"vw":72.787208},{"c":73.79,"h":74.19,"l":73.43,"n":43114,"o":73.7,"t":"2025-03-28T04:00:00Z","v":3427663,"vw":73.880362},{"c":73.5,"h":73.68,"l":72.18,"n":52372,"o":72.6,"t":"2025-03-31T04:00:00Z","v":3891708,"vw":72.980675},{"c":72.6,"h":74.01,"l":72.42,"n":47210,"o":74,"t":"2025-04-01T04:00:00Z","v":4725090,"vw":72.967235},{"c":72.22,"h":72.84,"l":72.05,"n":54352,"o":72.52,"t":"2025-04-02T04:00:00Z","v":4177343,"vw":72.331195},{"c":73.92,"h":75.7,"l":73.87,"n":84740,"o":75.62,"t":"2025-04-03T04:00:00Z","v":9148835,"vw":74.558269},{"c":68.46,"h":72.05,"l":68.425,"n":89426,"o":71.75,"t":"2025-04-04T04:00:00Z","v":9211908,"vw":69.63651},{"c":65.79,"h":67.34,"l":63.93,"n":134247,"o":64.78,"t":"2025-04-07T04:00:00Z","v":12963688,"vw":65.305818},{"c":64.9,"h":67.0872,"l":64.665,"n":115301,"o":66.95,"t":"2025-04-08T04:00:00Z","v":15399835,"vw":65.807783},{"c":66.76,"h":67.08,"l":61.24,"n":132895,"o":61.81,"t":"2025-04-09T04:00:00Z","v":13036687,"vw":63.833098},{"c":64.87,"h":65.91,"l":63.08,"n":107179,"o":65.86,"t":"2025-04-10T04:00:00Z","v":9763088,"vw":64.797546},{"c":66.29,"h":66.62,"l":64.445,"n":66689,"o":65.02,"t":"2025-04-11T04:00:00Z","v":5761491,"vw":65.767874},{"c":68.01,"h":68.315,"l":66.69,"n":63199,"o":66.79,"t":"2025-04-14T04:00:00Z","v":5939890,"vw":67.788065},{"c":67.87,"h":68.4,"l":67.32,"n":43298,"o":68.1,"t":"2025-04-15T04:00:00Z","v":5890895,"vw":67.975139},{"c":67.05,"h":68.17,"l":66.81,"n":46336,"o":68.09,"t":"2025-04-16T04:00:00Z","v":3554578,"vw":67.425101},{"c":67.59,"h":68.15,"l":67.09,"n":48817,"o":67.145,"t":"2025-04-17T04:00:00Z","v":3796056,"vw":67.647308},{"c":66.9,"h":67.91,"l":66.59,"n":33869,"o":67.8,"t":"2025-04-21T04:00:00Z","v":2573039,"vw":67.123576},{"c":67.87,"h":68.435,"l":66.87,"n":60456,"o":66.95,"t":"2025-04-22T04:00:00Z","v":5806957,"vw":67.859129},{"c":68.51,"h":69.27,"l":68.365,"n":54645,"o":68.85,"t":"2025-04-23T04:00:00Z","v":5674013,"vw":68.691925},{"c":69.55,"h":69.7126,"l":68.48,"n":46161,"o":69.16,"t":"2025-04-24T04:00:00Z","v":3432145,"vw":69.361965},{"c":69.57,"h":69.79,"l":68.8,"n":52399,"o":69.65,"t":"2025-04-25T04:00:00Z","v":6662712,"vw":69.323143},{"c":69.93,"h":70.81,"l":69.53,"n":61912,"o":70.25,"t":"2025-04-28T04:00:00Z","v":8023429,"vw":70.123782},{"c":71.71,"h":72.06,"l":69.71,"n":79652,"o":70.4,"t":"2025-04-29T04:00:00Z","v":7919098,"vw":71.175252},{"c":71.79,"h":72.57,"l":71.3,"n":44655,"o":72.52,"t":"2025-04-30T04:00:00Z","v":4057331,"vw":71.799602},{"c":70.51,"h":70.695,"l":69.7,"n":55937,"o":70.09,"t":"2025-05-01T04:00:00Z","v":5820077,"vw":70.300716},{"c":72.44,"h":72.67,"l":71.345,"n":59424,"o":71.51,"t":"2025-05-02T04:00:00Z","v":5374453,"vw":72.088602},{"c":72.09,"h":72.52,"l":71.99,"n":36645,"o":72.5,"t":"2025-05-05T04:00:00Z","v":3055733,"vw":72.157588},{"c":70.26,"h":72.69,"l":70.2,"n":48744,"o":72.69,"t":"2025-05-06T04:00:00Z","v":4802170,"vw":70.835745},{"c":70.07,"h":70.69,"l":69.84,"n":45485,"o":70.02,"t":"2025-05-07T04:00:00Z","v":4039996,"vw":70.171985},{"c":67.3,"h":68.51,"l":67.26,"n":68994,"o":68.43,"t":"2025-05-08T04:00:00Z","v":7145928,"vw":67.61574},{"c":67.57,"h":68.63,"l":67.52,"n":55049,"o":68.04,"t":"2025-05-09T04:00:00Z","v":6216023,"vw":68.011018},{"c":68.95,"h":68.95,"l":66.37,"n":71126,"o":66.44,"t":"2025-05-12T04:00:00Z","v":7071285,"vw":68.107301},{"c":67.72,"h":68.435,"l":67.39,"n":55107,"o":68.415,"t":"2025-05-13T04:00:00Z","v":4828733,"vw":67.747576},{"c":66.23,"h":68.22,"l":66.16,"n":54037,"o":68.22,"t":"2025-05-14T04:00:00Z","v":5641348,"vw":66.685516},{"c":67.96,"h":67.97,"l":67.0675,"n":60520,"o":67.55,"t":"2025-05-15T04:00:00Z","v":5989876,"vw":67.509435},{"c":68.81,"h":68.86,"l":68.08,"n":40070,"o":68.205,"t":"2025-05-16T04:00:00Z","v":3743327,"vw":68.6249},{"c":69.69,"h":69.7,"l":68.675,"n":45349,"o":68.69,"t":"2025-05-19T04:00:00Z","v":5316051,"vw":69.301986},{"c":69.92,"h":70.43,"l":69.56,"n":43436,"o":69.79,"t":"2025-05-20T04:00:00Z","v":4295161,"vw":69.931856},{"c":69.68,"h":70.98,"l":69.57,"n":53048,"o":70.96,"t":"2025-05-21T04:00:00Z","v":4393517,"vw":70.228722},{"c":69.95,"h":70.28,"l":69.47,"n":34598,"o":69.58,"t":"2025-05-22T04:00:00Z","v":3410127,"vw":69.832269},{"c":70.41,"h":70.595,"l":69.91,"n":44948,"o":69.96,"t":"2025-05-23T04:00:00Z","v":3958322,"vw":70.374469},{"c":70.96,"h":71.41,"l":70.53,"n":43486,"o":71.28,"t":"2025-05-27T04:00:00Z","v":4459256,"vw":71.024318},{"c":70.38,"h":70.56,"l":69.97,"n":44433,"o":70.19,"t":"2025-05-28T04:00:00Z","v":3820839,"vw":70.281102},{"c":70.87,"h":70.9,"l":70.065,"n":42047,"o":70.37,"t":"2025-05-29T04:00:00Z","v":3460905,"vw":70.621437},{"c":72.83,"h":73.2,"l":70.6,"n":81270,"o":71.08,"t":"2025-05-30T04:00:00Z","v":8034278,"vw":72.417835},{"c":71.93,"h":72.2,"l":71.28,"n":66237,"o":71.565,"t":"2025-06-02T04:00:00Z","v":6389992,"vw":71.848779},{"c":71.82,"h":72.53,"l":71.65,"n":49439,"o":72.18,"t":"2025-06-03T04:00:00Z","v":4514607,"vw":71.98143},{"c":73,"h":73.39,"l":72.41,"n":41011,"o":72.61,"t":"2025-06-04T04:00:00Z","v":3621090,"vw":73.065797},{"c":72.35,"h":72.93,"l":72.18,"n":44101,"o":72.89,"t":"2025-06-05T04:00:00Z","v":3975003,"vw":72.512421},{"c":72.88,"h":73.17,"l":72.42,"n":30947,"o":72.42,"t":"2025-06-06T04:00:00Z","v":2454022,"vw":72.859848},{"c":73.01,"h":73.57,"l":72.54,"n":41880,"o":72.54,"t":"2025-06-09T04:00:00Z","v":3547424,"vw":73.067062},{"c":73.83,"h":74.0699,"l":73.155,"n":36586,"o":73.27,"t":"2025-06-10T04:00:00Z","v":2955796,"vw":73.710076},{"c":73.74,"h":74.16,"l":73.43,"n":42096,"o":73.43,"t":"2025-06-11T04:00:00Z","v":3555427,"vw":73.78265},{"c":75,"h":75.38,"l":74.26,"n":45164,"o":74.62,"t":"2025-06-12T04:00:00Z","v":3445758,"vw":74.993207},{"c":74.42,"h":74.98,"l":73.91,"n":42523,"o":74.15,"t":"2025-06-13T04:00:00Z","v":3131593,"vw":74.452456},{"c":73.55,"h":74.755,"l":73.405,"n":44008,"o":74.35,"t":"2025-06-16T04:00:00Z","v":3419053,"vw":73.949275},{"c":70.97,"h":72.69,"l":70.92,"n":48510,"o":72.51,"t":"2025-06-17T04:00:00Z","v":4263587,"vw":71.659774},{"c":70.76,"h":71.26,"l":70.535,"n":47478,"o":71.12,"t":"2025-06-18T04:00:00Z","v":3371567,"vw":70.925714},{"c":69.95,"h":71.14,"l":69.66,"n":54999,"o":71.14,"t":"2025-06-20T04:00:00Z","v":6297122,"vw":70.190948},{"c":70.64,"h":70.71,"l":69.935,"n":36788,"o":70,"t":"2025-06-23T04:00:00Z","v":2949832,"vw":70.419366},{"c":70.54,"h":70.905,"l":70,"n":40811,"o":70.31,"t":"2025-06-24T04:00:00Z","v":3646781,"vw":70.565322},{"c":69.68,"h":70.215,"l":69.65,"n":42558,"o":70.2,"t":"2025-06-25T04:00:00Z","v":4023466,"vw":69.871921},{"c":70.07,"h":70.37,"l":69.66,"n":47946,"o":70.09,"t":"2025-06-26T04:00:00Z","v":4249711,"vw":69.963049},{"c":69.85,"h":70.35,"l":69.71,"n":40900,"o":70.03,"t":"2025-06-27T04:00:00Z","v":3134832,"vw":70.003449},{"c":69.88,"h":70.07,"l":69.41,"n":40210,"o":69.885,"t":"2025-06-30T04:00:00Z","v":3701686,"vw":69.75322},{"c":71.46,"h":72.01,"l":70.04,"n":72364,"o":70.11,"t":"2025-07-01T04:00:00Z","v":6731078,"vw":71.319705},{"c":71.13,"h":71.265,"l":70.51,"n":43160,"o":70.64,"t":"2025-07-02T04:00:00Z","v":3676175,"vw":70.985853},{"c":69.45,"h":71.16,"l":69.18,"n":66825,"o":71.11,"t":"2025-07-03T04:00:00Z","v":6768010,"vw":69.744462},{"c":69.63,"h":70.02,"l":69.31,"n":48957,"o":69.965,"t":"2025-07-07T04:00:00Z","v":4441675,"vw":69.709138},{"c":70.02,"h":70.485,"l":69.15,"n":48847,"o":69.23,"t":"2025-07-08T04:00:00Z","v":4079718,"vw":70.010442},{"c":70.82,"h":70.87,"l":69.74,"n":46095,"o":69.89,"t":"2025-07-09T04:00:00Z","v":3665539,"vw":70.496016},{"c":71.81,"h":72.46,"l":71.29,"n":51705,"o":71.65,"t":"2025-07-10T04:00:00Z","v":4046703,"vw":71.881902},{"c":71.13,"h":71.15,"l":70.5,"n":34878,"o":70.99,"t":"2025-07-11T04:00:00Z","v":2729868,"vw":70.909823},{"c":71.74,"h":72.21,"l":71.205,"n":43655,"o":71.35,"t":"2025-07-14T04:00:00Z","v":3401875,"vw":71.785489},{"c":70.32,"h":71.81,"l":70.265,"n":44637,"o":71.78,"t":"2025-07-15T04:00:00Z","v":3191976,"vw":70.599991},{"c":70.08,"h":70.685,"l":69.851,"n":41983,"o":69.96,"t":"2025-07-16T04:00:00Z","v":3542654,"vw":70.267974},{"c":69.26,"h":69.72,"l":68.615,"n":50983,"o":69.515,"t":"2025-07-17T04:00:00Z","v":3698668,"vw":69.204545},{"c":68.79,"h":69.61,"l":68.665,"n":35960,"o":69.59,"t":"2025-07-18T04:00:00Z","v":2992178,"vw":69.038437},{"c":68.72,"h":69.37,"l":68.615,"n":39318,"o":68.875,"t":"2025-07-21T04:00:00Z","v":3205456,"vw":68.901556},{"c":70.48,"h":70.54,"l":69.422,"n":41599,"o":69.422,"t":"2025-07-22T04:00:00Z","v":3126719,"vw":70.193665},{"c":73,"h":73.3,"l":72,"n":56327,"o":72.17,"t":"2025-07-23T04:00:00Z","v":5020773,"vw":72.668709},{"c":73.68,"h":74.38,"l":73.545,"n":60232,"o":74.13,"t":"2025-07-24T04:00:00Z","v":5767090,"vw":73.897097},{"c":72.66,"h":72.903,"l":72.27,"n":55149,"o":72.65,"t":"2025-07-25T04:00:00Z","v":6202340,"vw":72.566315},{"c":71.83,"h":73.0317,"l":71.49,"n":77799,"o":72.725,"t":"2025-07-28T04:00:00Z","v":7647839,"vw":72.03901},{"c":73.98,"h":75,"l":72.57,"n":104705,"o":72.92,"t":"2025-07-29T04:00:00Z","v":14431353,"vw":74.088558},{"c":76.59,"h":76.73,"l":75.36,"n":86435,"o":75.555,"t":"2025-07-30T04:00:00Z","v":10271122,"vw":76.255693},{"c":73.09,"h":75.64,"l":73.025,"n":87061,"o":74.59,"t":"2025-07-31T04:00:00Z","v":8599714,"vw":74.491211},{"c":73.95,"h":74.12,"l":73.34,"n":71903,"o":73.55,"t":"2025-08-01T04:00:00Z","v":9803831,"vw":73.707299},{"c":74.59,"h":74.6,"l":73.22,"n":44813,"o":73.33,"t":"2025-08-04T04:00:00Z","v":3513437,"vw":74.050879},{"c":74.48,"h":74.95,"l":74.25,"n":43375,"o":74.84,"t":"2025-08-05T04:00:00Z","v":3439695,"vw":74.500492},{"c":73.6,"h":75.1,"l":73.42,"n":40879,"o":74.7,"t":"2025-08-06T04:00:00Z","v":2947283,"vw":73.894146},{"c":74.57,"h":74.595,"l":73.45,"n":42232,"o":73.79,"t":"2025-08-07T04:00:00Z","v":3427612,"vw":74.165893},{"c":73.55,"h":73.9,"l":73.11,"n":46941,"o":73.47,"t":"2025-08-08T04:00:00Z","v":4986435,"vw":73.534468},{"c":74.07,"h":74.31,"l":73.66,"n":32841,"o":73.86,"t":"2025-08-11T04:00:00Z","v":2558310,"vw":74.012138},{"c":75.34,"h":75.37,"l":74.04,"n":41242,"o":74.11,"t":"2025-08-12T04:00:00Z","v":2869888,"vw":74.962129},{"c":77.94,"h":78.03,"l":76.79,"n":69733,"o":76.93,"t":"2025-08-13T04:00:00Z","v":5008774,"vw":77.533109},{"c":78.47,"h":78.59,"l":77.74,"n":54055,"o":77.82,"t":"2025-08-14T04:00:00Z","v":5718232,"vw":78.250097},{"c":79.17,"h":79.3065,"l":78.3005,"n":49746,"o":78.505,"t":"2025-08-15T04:00:00Z","v":4760857,"vw":78.95252},{"c":79.12,"h":79.78,"l":79.1,"n":39278,"o":79.485,"t":"2025-08-18T04:00:00Z","v":3017733,"vw":79.342859},{"c":79.54,"h":79.8,"l":79.22,"n":45739,"o":79.33,"t":"2025-08-19T04:00:00Z","v":3689934,"vw":79.505664},{"c":80.52,"h":81.13,"l":80.18,"n":43709,"o":80.2,"t":"2025-08-20T04:00:00Z","v":3572156,"vw":80.61937},{"c":80.46,"h":80.98,"l":80.4,"n":32312,"o":80.4,"t":"2025-08-21T04:00:00Z","v":2536510,"vw":80.636599},{"c":80.97,"h":81.555,"l":80.61,"n":45871,"o":81.09,"t":"2025-08-22T04:00:00Z","v":3604333,"vw":81.011051},{"c":79.66,"h":81.52,"l":79.49,"n":43242,"o":81.52,"t":"2025-08-25T04:00:00Z","v":3379361,"vw":80.130994},{"c":80.05,"h":80.57,"l":79.38,"n":53946,"o":80.57,"t":"2025-08-26T04:00:00Z","v":5328655,"vw":79.922354},{"c":79.93,"h":80.26,"l":79.465,"n":47380,"o":80.055,"t":"2025-08-27T04:00:00Z","v":4856761,"vw":79.894394},{"c":79.99,"h":80.16,"l":79.35,"n":36545,"o":79.93,"t":"2025-08-28T04:00:00Z","v":3030932,"vw":79.826316},{"c":79.9,"h":80.09,"l":79.37,"n":37586,"o":79.59,"t":"2025-08-29T04:00:00Z","v":2822092,"vw":79.839002},{"c":80.19,"h":80.59,"l":79.43,"n":38201,"o":79.86,"t":"2025-09-02T04:00:00Z","v":2988576,"vw":80.013726},{"c":82.11,"h":82.19,"l":80.91,"n":52924,"o":80.95,"t":"2025-09-03T04:00:00Z","v":4203438,"vw":81.840105},{"c":81.78,"h":82.28,"l":81.48,"n":40785,"o":81.88,"t":"2025-09-04T04:00:00Z","v":3121637,"vw":81.886473},{"c":81.7,"h":82.41,"l":81.54,"n":36098,"o":82.05,"t":"2025-09-05T04:00:00Z","v":2449510,"vw":81.813759},{"c":81.56,"h":81.605,"l":80.18,"n":34775,"o":80.73,"t":"2025-09-08T04:00:00Z","v":2624015,"vw":81.078865},{"c":81.22,"h":81.36,"l":80.74,"n":33557,"o":81.005,"t":"2025-09-09T04:00:00Z","v":2379148,"vw":81.091845},{"c":80.81,"h":81.12,"l":80.575,"n":31906,"o":80.91,"t":"2025-09-10T04:00:00Z","v":2112545,"vw":80.811532},{"c":81.1,"h":81.306,"l":80.68,"n":34046,"o":80.82,"t":"2025-09-11T04:00:00Z","v":2829335,"vw":81.04957},{"c":79.56,"h":81.16,"l":79.08,"n":56659,"o":80.82,"t":"2025-09-12T04:00:00Z","v":4491748,"vw":79.813651},{"c":78.05,"h":78.52,"l":77.365,"n":56967,"o":78.22,"t":"2025-09-15T04:00:00Z","v":4447216,"vw":77.884029},{"c":77.56,"h":78.02,"l":77.24,"n":44829,"o":77.91,"t":"2025-09-16T04:00:00Z","v":3409475,"vw":77.699522},{"c":77.69,"h":78.08,"l":77.07,"n":55163,"o":77.19,"t":"2025-09-17T04:00:00Z","v":4658789,"vw":77.730765},{"c":77.07,"h":77.15,"l":76.085,"n":54461,"o":76.92,"t":"2025-09-18T04:00:00Z","v":4558556,"vw":76.730668},{"c":76.28,"h":77.265,"l":76.16,"n":57546,"o":76.79,"t":"2025-09-19T04:00:00Z","v":6661660,"vw":76.50194},{"c":77.5,"h":77.885,"l":76.58,"n":56372,"o":76.67,"t":"2025-09-22T04:00:00Z","v":4870404,"vw":77.498431},{"c":75.97,"h":76.86,"l":75.9045,"n":47531,"o":76.61,"t":"2025-09-23T04:00:00Z","v":3912871,"vw":76.221268},{"c":75.36,"h":75.66,"l":74.9209,"n":38605,"o":75.2,"t":"2025-09-24T04:00:00Z","v":3092991,"vw":75.300658},{"c":73.53,"h":74.69,"l":72.895,"n":63428,"o":74.57,"t":"2025-09-25T04:00:00Z","v":4886408,"vw":73.544569},{"c":73.76,"h":74.06,"l":73.33,"n":56455,"o":73.67,"t":"2025-09-26T04:00:00Z","v":4345423,"vw":73.790478},{"c":74.13,"h":74.68,"l":73.685,"n":61575,"o":74.19,"t":"2025-09-29T04:00:00Z","v":6118738,"vw":74.099765},{"c":76.72,"h":76.99,"l":73.96,"n":82502,"o":74.43,"t":"2025-09-30T04:00:00Z","v":7682597,"vw":75.943348},{"c":84.36,"h":84.61,"l":80.82,"n":158222,"o":81.035,"t":"2025-10-01T04:00:00Z","v":14451418,"vw":83.206696},{"c":83.65,"h":84.05,"l":82.88,"n":68860,"o":83.4,"t":"2025-10-02T04:00:00Z","v":5451241,"vw":83.538556},{"c":85.31,"h":85.5,"l":83.84,"n":74105,"o":84.3,"t":"2025-10-03T04:00:00Z","v":5869288,"vw":84.9469},{"c":85.49,"h":86.57,"l":85.14,"n":68529,"o":85.54,"t":"2025-10-06T04:00:00Z","v":6384890,"vw":85.802832},{"c":85.87,"h":86.24,"l":85.3544,"n":46661,"o":85.42,"t":"2025-10-07T04:00:00Z","v":3492741,"vw":85.832035},{"c":85.38,"h":86.48,"l":85.155,"n":68124,"o":86.35,"t":"2025-10-08T04:00:00Z","v":6621301,"vw":85.718748},{"c":85.04,"h":86.38,"l":84.99,"n":81723,"o":85.9,"t":"2025-10-09T04:00:00Z","v":9093484,"vw":85.715722},{"c":84.53,"h":85.88,"l":83.845,"n":134260,"o":85.63,"t":"2025-10-10T04:00:00Z","v":14476330,"vw":85.01161},{"c":84.51,"h":84.92,"l":84.05,"n":58343,"o":84.35,"t":"2025-10-13T04:00:00Z","v":5979944,"vw":84.598924},{"c":85.12,"h":85.17,"l":84.3,"n":53709,"o":84.58,"t":"2025-10-14T04:00:00Z","v":4902168,"vw":84.685236},{"c":84.83,"h":85.04,"l":83.53,"n":46968,"o":83.55,"t":"2025-10-15T04:00:00Z","v":4070016,"vw":84.540125},{"c":83.83,"h":84.415,"l":83.095,"n":54292,"o":83.52,"t":"2025-10-16T04:00:00Z","v":4326064,"vw":83.947147},{"c":84.69,"h":85.06,"l":83.6505,"n":46649,"o":83.835,"t":"2025-10-17T04:00:00Z","v":3125960,"vw":84.420641},{"c":83.87,"h":85.18,"l":83.775,"n":58937,"o":84.86,"t":"2025-10-20T04:00:00Z","v":5016343,"vw":84.270263},{"c":83.22,"h":83.91,"l":83.12,"n":50703,"o":83.84,"t":"2025-10-21T04:00:00Z","v":5616670,"vw":83.335043},{"c":83.43,"h":84.21,"l":83.278,"n":44928,"o":83.45,"t":"2025-10-22T04:00:00Z","v":3313353,"vw":83.642905},{"c":83.4,"h":83.81,"l":83.12,"n":33011,"o":83.17,"t":"2025-10-23T04:00:00Z","v":2149848,"vw":83.372036},{"c":83.29,"h":83.515,"l":82.92,"n":41539,"o":83.45,"t":"2025-10-24T04:00:00Z","v":2380453,"vw":83.257518},{"c":84.06,"h":84.21,"l":83.235,"n":67592,"o":83.46,"t":"2025-10-27T04:00:00Z","v":6247961,"vw":83.830964},{"c":82.61,"h":84.22,"l":81.78,"n":57647,"o":84.04,"t":"2025-10-28T04:00:00Z","v":3661749,"vw":82.845371},{"c":82.23,"h":83.46,"l":81.64,"n":56858,"o":83.39,"t":"2025-10-29T04:00:00Z","v":3570044,"vw":82.442682},{"c":82.34,"h":82.82,"l":81.2906,"n":76656,"o":82.09,"t":"2025-10-30T04:00:00Z","v":5791262,"vw":82.039619},{"c":82.4,"h":82.55,"l":81.5,"n":46142,"o":82.18,"t":"2025-10-31T04:00:00Z","v":2977722,"vw":82.079267},{"c":81.72,"h":82.4,"l":81.05,"n":46904,"o":81.98,"t":"2025-11-03T05:00:00Z","v":2896549,"vw":81.623301},{"c":82.03,"h":82.11,"l":80.48,"n":57434,"o":80.65,"t":"2025-11-04T05:00:00Z","v":4673213,"vw":81.755709},{"c":81.15,"h":82.09,"l":81.02,"n":64282,"o":81.38,"t":"2025-11-05T05:00:00Z","v":5448786,"vw":81.404179},{"c":83.77,"h":85.02,"l":83.37,"n":98934,"o":84.31,"t":"2025-11-06T05:00:00Z","v":6942147,"vw":83.934912},{"c":84.58,"h":85.15,"l":84.22,"n":66081,"o":84.55,"t":"2025-11-07T05:00:00Z","v":4106122,"vw":84.667388},{"c":87.48,"h":87.525,"l":85.845,"n":80565,"o":86.24,"t":"2025-11-10T05:00:00Z","v":6271748,"vw":86.752967},{"c":89.09,"h":89.315,"l":88,"n":65039,"o":88.19,"t":"2025-11-11T05:00:00Z","v":4963456,"vw":88.83858},{"c":87.68,"h":88.9,"l":87.23,"n":65520,"o":88.27,"t":"2025-11-12T05:00:00Z","v":5231592,"vw":88.041804},{"c":88.61,"h":89.43,"l":87.62,"n":63943,"o":87.89,"t":"2025-11-13T05:00:00Z","v":4514764,"vw":88.781704},{"c":89.1,"h":89.3654,"l":88.28,"n":54974,"o":88.515,"t":"2025-11-14T05:00:00Z","v":4090547,"vw":88.957248},{"c":89.4,"h":90.2667,"l":89.115,"n":55981,"o":89.33,"t":"2025-11-17T05:00:00Z","v":3814139,"vw":89.55405},{"c":89.55,"h":89.705,"l":88.44,"n":75773,"o":89.03,"t":"2025-11-18T05:00:00Z","v":6357880,"vw":89.324689},{"c":88.99,"h":90.065,"l":88.59,"n":70938,"o":89.555,"t":"2025-11-19T05:00:00Z","v":6439194,"vw":89.193492},{"c":88.68,"h":90.01,"l":88.41,"n":73226,"o":89.85,"t":"2025-11-20T05:00:00Z","v":5863236,"vw":89.154338},{"c":91,"h":91.905,"l":89.34,"n":89471,"o":89.34,"t":"2025-11-21T05:00:00Z","v":7402348,"vw":90.907711},{"c":91.52,"h":91.83,"l":90.605,"n":74471,"o":90.605,"t":"2025-11-24T05:00:00Z","v":5726213,"vw":91.318533},{"c":93.24,"h":93.41,"l":92.2,"n":71849,"o":92.44,"t":"2025-11-25T05:00:00Z","v":5425913,"vw":92.976763},{"c":93.32,"h":94.015,"l":92.84,"n":63731,"o":93,"t":"2025-11-26T05:00:00Z","v":4656384,"vw":93.5583},{"c":92.72,"h":92.83,"l":92.05,"n":37290,"o":92.57,"t":"2025-11-28T05:00:00Z","v":3747969,"vw":92.547405},{"c":90.52,"h":92.98,"l":90.425,"n":69148,"o":92.935,"t":"2025-12-01T05:00:00Z","v":6366644,"vw":91.231504},{"c":90.17,"h":91.08,"l":90.14,"n":74075,"o":90.91,"t":"2025-12-02T05:00:00Z","v":6504867,"vw":90.501179},{"c":90.85,"h":91.28,"l":90.52,"n":64139,"o":90.69,"t":"2025-12-03T05:00:00Z","v":6837023,"vw":90.917333},{"c":90.03,"h":90.87,"l":89.77,"n":63064,"o":90.65,"t":"2025-12-04T05:00:00Z","v":5250861,"vw":90.269653},{"c":90.18,"h":91.18,"l":90.065,"n":54058,"o":90.69,"t":"2025-12-05T05:00:00Z","v":5432911,"vw":90.492821},{"c":91.28,"h":91.365,"l":89.67,"n":70909,"o":90.365,"t":"2025-12-08T05:00:00Z","v":7055475,"vw":90.427556},{"c":89.82,"h":91.445,"l":89.775,"n":54536,"o":91.18,"t":"2025-12-09T05:00:00Z","v":4728134,"vw":90.213408},{"c":91.51,"h":91.66,"l":89.7,"n":72012,"o":91.18,"t":"2025-12-10T05:00:00Z","v":6119915,"vw":90.717382},{"c":90.29,"h":91.52,"l":90.195,"n":72231,"o":90.62,"t":"2025-12-11T05:00:00Z","v":6628233,"vw":90.806575},{"c":89.83,"h":89.96,"l":89.28,"n":62882,"o":89.4,"t":"2025-12-12T05:00:00Z","v":5377260,"vw":89.679245},{"c":91.56,"h":91.79,"l":90.12,"n":73976,"o":90.37,"t":"2025-12-15T05:00:00Z","v":7020702,"vw":91.145655},{"c":91.35,"h":91.575,"l":90.1901,"n":54871,"o":90.87,"t":"2025-12-16T05:00:00Z","v":4514854,"vw":90.912303},{"c":89.86,"h":91.25,"l":89.85,"n":60408,"o":91.09,"t":"2025-12-17T05:00:00Z","v":5975458,"vw":90.536799},{"c":90.61,"h":91.17,"l":90.19,"n":73381,"o":90.285,"t":"2025-12-18T05:00:00Z","v":6828550,"vw":90.705991},{"c":91.36,"h":91.8699,"l":90.36,"n":63099,"o":90.43,"t":"2025-12-19T05:00:00Z","v":8374375,"vw":91.263808},{"c":91.55,"h":91.855,"l":90.63,"n":47299,"o":90.81,"t":"2025-12-22T05:00:00Z","v":4648995,"vw":91.501395},{"c":92.14,"h":93.1,"l":91.941,"n":47357,"o":92.515,"t":"2025-12-23T05:00:00Z","v":3544381,"vw":92.310187},{"c":92.45,"h":92.61,"l":92.01,"n":18565,"o":92.32,"t":"2025-12-24T05:00:00Z","v":1184654,"vw":92.424493},{"c":92.9,"h":92.91,"l":92.18,"n":29147,"o":92.525,"t":"2025-12-26T05:00:00Z","v":1669376,"vw":92.712356},{"c":92.52,"h":92.89,"l":92.33,"n":39724,"o":92.33,"t":"2025-12-29T05:00:00Z","v":2371767,"vw":92.629459},{"c":92.51,"h":92.88,"l":92.36,"n":29073,"o":92.655,"t":"2025-12-30T05:00:00Z","v":1730525,"vw":92.594692},{"c":91.93,"h":92.48,"l":91.92,"n":31085,"o":92.25,"t":"2025-12-31T05:00:00Z","v":2097318,"vw":92.061658},{"c":91.57,"h":92.45,"l":91.17,"n":46646,"o":92.39,"t":"2026-01-02T05:00:00Z","v":3563352,"vw":91.723963},{"c":91.22,"h":91.375,"l":89.53,"n":75002,"o":91.165,"t":"2026-01-05T05:00:00Z","v":5904902,"vw":90.757723},{"c":94.96,"h":95.27,"l":92.46,"n":81232,"o":92.49,"t":"2026-01-06T05:00:00Z","v":6325025,"vw":94.475689},{"c":95.16,"h":96.51,"l":94.12,"n":89354,"o":94.81,"t":"2026-01-07T05:00:00Z","v":6615153,"vw":95.190511},{"c":94.01,"h":95.945,"l":93.22,"n":74917,"o":95.18,"t":"2026-01-08T05:00:00Z","v":5616391,"vw":94.72854},{"c":94.65,"h":95.935,"l":94.535,"n":84480,"o":95.24,"t":"2026-01-09T05:00:00Z","v":6077499,"vw":95.115297},{"c":93.63,"h":95.18,"l":93.41,"n":130062,"o":95.14,"t":"2026-01-12T05:00:00Z","v":10755466,"vw":94.066572},{"c":94.51,"h":94.535,"l":92.78,"n":93497,"o":94.14,"t":"2026-01-13T05:00:00Z","v":8037234,"vw":93.854171},{"c":96.34,"h":96.43,"l":95.37,"n":97356,"o":96.02,"t":"2026-01-14T05:00:00Z","v":7709315,"vw":95.990273},{"c":93.99,"h":95.36,"l":93.41,"n":118086,"o":95.3,"t":"2026-01-15T05:00:00Z","v":9146674,"vw":94.120178},{"c":94.39,"h":94.68,"l":93.51,"n":127524,"o":94.47,"t":"2026-01-16T05:00:00Z","v":55050701,"vw":94.334439},{"c":89.94,"h":91.115,"l":89.17,"n":123888,"o":90.14,"t":"2026-01-20T05:00:00Z","v":11137317,"vw":90.255276},{"c":90.54,"h":90.785,"l":89.04,"n":97114,"o":89.68,"t":"2026-01-21T05:00:00Z","v":9116010,"vw":89.811992},{"c":91.69,"h":91.79,"l":90.17,"n":61477,"o":90.45,"t":"2026-01-22T05:00:00Z","v":6145218,"vw":91.360024},{"c":92.95,"h":92.985,"l":91.44,"n":50305,"o":92.06,"t":"2026-01-23T05:00:00Z","v":4322864,"vw":92.433817},{"c":94.23,"h":94.585,"l":93.08,"n":78684,"o":93.14,"t":"2026-01-26T05:00:00Z","v":6108189,"vw":94.092676},{"c":95.6,"h":96.18,"l":94.65,"n":76449,"o":94.65,"t":"2026-01-27T05:00:00Z","v":7052743,"vw":95.659585},{"c":93.22,"h":93.835,"l":92.9,"n":91846,"o":93.17,"t":"2026-01-28T05:00:00Z","v":8234272,"vw":93.366653},{"c":92.59,"h":93.53,"l":92.57,"n":87099,"o":93.37,"t":"2026-01-29T05:00:00Z","v":6475002,"vw":93.030527},{"c":92.77,"h":93.51,"l":92.46,"n":70004,"o":93.03,"t":"2026-01-30T05:00:00Z","v":5555024,"vw":92.958973},{"c":188.41,"h":192.79,"l":186.18,"n":45583,"o":187.5,"t":"2026-02-02T05:00:00Z","v":3228784,"vw":189.717497},{"c":184.32,"h":190.72,"l":183.63,"n":48628,"o":187.61,"t":"2026-02-03T05:00:00Z","v":2659669,"vw":187.221935},{"c":187.45,"h":190.7,"l":186.32,"n":52094,"o":189.06,"t":"2026-02-04T05:00:00Z","v":3889197,"vw":188.616542},{"c":187.16,"h":190.67,"l":186.58,"n":60846,"o":187.07,"t":"2026-02-05T05:00:00Z","v":3380548,"vw":188.521444},{"c":193.03,"h":193.97,"l":188.49,"n":51076,"o":190.46,"t":"2026-02-06T05:00:00Z","v":3117634,"vw":191.907267},{"c":188.01,"h":192.76,"l":187.06,"n":49613,"o":191.8,"t":"2026-02-09T05:00:00Z","v":3030835,"vw":189.029955},{"c":193.4,"h":195.895,"l":190.6,"n":50071,"o":194.02,"t":"2026-02-10T05:00:00Z","v":2726807,"vw":193.451743},{"c":204.76,"h":204.92,"l":199.19,"n":59656,"o":200.08,"t":"2026-02-11T05:00:00Z","v":3484048,"vw":202.720109},{"c":204.52,"h":205.86,"l":202.1,"n":48148,"o":202.52,"t":"2026-02-12T05:00:00Z","v":2723911,"vw":204.407701},{"c":205.55,"h":206.71,"l":204.09,"n":41049,"o":205.64,"t":"2026-02-13T05:00:00Z","v":2504807,"vw":205.48899},{"c":209.48,"h":211.27,"l":207.8491,"n":44237,"o":208.1,"t":"2026-02-17T05:00:00Z","v":2287817,"vw":209.716332},{"c":208.67,"h":212.71,"l":207.52,"n":43738,"o":212.66,"t":"2026-02-18T05:00:00Z","v":2604191,"vw":209.848576},{"c":208.62,"h":208.95,"l":205.715,"n":39988,"o":208.75,"t":"2026-02-19T05:00:00Z","v":2037183,"vw":207.397582},{"c":204.2,"h":207.69,"l":204.05,"n":33457,"o":206.6,"t":"2026-02-20T05:00:00Z","v":1592684,"vw":205.471095},{"c":204.94,"h":207.34,"l":204.22,"n":36636,"o":204.6,"t":"2026-02-23T05:00:00Z","v":1816719,"vw":205.705642},{"c":206.61,"h":209.35,"l":206.49,"n":36113,"o":208.99,"t":"2026-02-24T05:00:00Z","v":1711340,"vw":207.565978},{"c":205.79,"h":207.55,"l":205.3004,"n":32012,"o":206.745,"t":"2026-02-25T05:00:00Z","v":1435195,"vw":206.212939},{"c":203.98,"h":205.16,"l":202.64,"n":39550,"o":204.98,"t":"2026-02-26T05:00:00Z","v":2250787,"vw":203.902113},{"c":208.45,"h":209.93,"l":206.95,"n":38428,"o":207.27,"t":"2026-02-27T05:00:00Z","v":1996849,"vw":208.416354},{"c":203.73,"h":206.3,"l":203.34,"n":35015,"o":205.64,"t":"2026-03-02T05:00:00Z","v":1719401,"vw":204.550937},{"c":201.76,"h":201.99,"l":197.1,"n":45091,"o":200,"t":"2026-03-03T05:00:00Z","v":2733577,"vw":199.884968},{"c":201.53,"h":203.29,"l":200.55,"n":37182,"o":203.22,"t":"2026-03-04T05:00:00Z","v":2911496,"vw":202.095276},{"c":197.52,"h":199.52,"l":195.263,"n":43563,"o":199.4,"t":"2026-03-05T05:00:00Z","v":2649049,"vw":197.49064},{"c":194.22,"h":194.8274,"l":192.76,"n":29225,"o":194.01,"t":"2026-03-06T05:00:00Z","v":1474284,"vw":194.08837},{"c":194.95,"h":195.79,"l":189.35,"n":38216,"o":190.33,"t":"2026-03-09T04:00:00Z","v":1875607,"vw":192.892195},{"c":194.99,"h":198.09,"l":194.81,"n":29267,"o":196.72,"t":"2026-03-10T04:00:00Z","v":1658712,"vw":196.508976},{"c":193.31,"h":194.83,"l":192.31,"n":36899,"o":194.22,"t":"2026-03-11T04:00:00Z","v":1417134,"vw":193.374451},{"c":192.5,"h":193.92,"l":190.96,"n":44530,"o":193.91,"t":"2026-03-12T04:00:00Z","v":2155132,"vw":192.043518},{"c":189.9,"h":193.65,"l":189.43,"n":31924,"o":192.64,"t":"2026-03-13T04:00:00Z","v":1429442,"vw":190.64981},{"c":192.01,"h":192.51,"l":190.54,"n":36203,"o":190.81,"t":"2026-03-16T04:00:00Z","v":1829228,"vw":191.755034},{"c":191.29,"h":193.96,"l":190.95,"n":30464,"o":193.96,"t":"2026-03-17T04:00:00Z","v":1455894,"vw":191.78203},{"c":188.42,"h":190.73,"l":187.56,"n":26462,"o":190.67,"t":"2026-03-18T04:00:00Z","v":1174917,"vw":189.087878},{"c":188.93,"h":189.79,"l":186.33,"n":30361,"o":186.73,"t":"2026-03-19T04:00:00Z","v":1470264,"vw":188.223097},{"c":183.6,"h":188.395,"l":182.62,"n":33581,"o":188.14,"t":"2026-03-20T04:00:00Z","v":2068452,"vw":185.053568},{"c":184.07,"h":186.78,"l":183.76,"n":37132,"o":183.86,"t":"2026-03-23T04:00:00Z","v":2009913,"vw":184.625831},{"c":185.78,"h":186.22,"l":182.39,"n":28024,"o":182.63,"t":"2026-03-24T04:00:00Z","v":1596615,"vw":184.948574},{"c":187.14,"h":188.72,"l":186.435,"n":30288,"o":187.67,"t":"2026-03-25T04:00:00Z","v":1484293,"vw":187.506242},{"c":183.4,"h":186.81,"l":182.79,"n":39009,"o":185.075,"t":"2026-03-26T04:00:00Z","v":1850746,"vw":184.447559},{"c":188.42,"h":192.97,"l":187.95,"n":48822,"o":190.88,"t":"2026-03-27T04:00:00Z","v":2763644,"vw":190.189295},{"c":193.88,"h":194.6372,"l":192.61,"n":41885,"o":193.83,"t":"2026-03-30T04:00:00Z","v":2114831,"vw":193.900139},{"c":197.22,"h":197.27,"l":193.55,"n":49541,"o":194.85,"t":"2026-03-31T04:00:00Z","v":2760128,"vw":195.712315},{"c":200.73,"h":201.74,"l":198.72,"n":40925,"o":198.89,"t":"2026-04-01T04:00:00Z","v":2159026,"vw":200.293924},{"c":203.49,"h":204.34,"l":199.23,"n":40134,"o":199.78,"t":"2026-04-02T04:00:00Z","v":2049695,"vw":202.251958},{"c":202.83,"h":204.75,"l":202.73,"n":28362,"o":204.75,"t":"2026-04-06T04:00:00Z","v":1555146,"vw":203.397251},{"c":200.81,"h":202,"l":196.95,"n":47187,"o":198.705,"t":"2026-04-07T04:00:00Z","v":2451566,"vw":199.767076},{"c":204.27,"h":206.73,"l":203.655,"n":36136,"o":205.45,"t":"2026-04-08T04:00:00Z","v":2283285,"vw":204.857917},{"c":204.99,"h":206.498,"l":201.97,"n":29951,"o":202.635,"t":"2026-04-09T04:00:00Z","v":1239650,"vw":204.79775},{"c":204.03,"h":207.3,"l":203.82,"n":33578,"o":207.3,"t":"2026-04-10T04:00:00Z","v":1566143,"vw":204.898391},{"c":202.24,"h":203.18,"l":200.695,"n":34191,"o":202.48,"t":"2026-04-13T04:00:00Z","v":1724748,"vw":202.013813},{"c":204.38,"h":204.73,"l":202.07,"n":40505,"o":202.55,"t":"2026-04-14T04:00:00Z","v":2257910,"vw":203.505384},{"c":201.21,"h":204.39,"l":199.495,"n":34160,"o":204.2,"t":"2026-04-15T04:00:00Z","v":1658342,"vw":201.506613},{"c":200.47,"h":201.8,"l":199.99,"n":27963,"o":201.44,"t":"2026-04-16T04:00:00Z","v":1414771,"vw":200.708611},{"c":204.8,"h":205.3,"l":202.55,"n":29101,"o":202.81,"t":"2026-04-17T04:00:00Z","v":1241831,"vw":204.36998},{"c":200.69,"h":203.37,"l":200.67,"n":26280,"o":202.81,"t":"2026-04-20T04:00:00Z","v":1104944,"vw":201.863838},{"c":195.78,"h":198.99,"l":195.77,"n":40324,"o":198.85,"t":"2026-04-21T04:00:00Z","v":2131143,"vw":196.722518},{"c":194.81,"h":196.6532,"l":194.8,"n":28540,"o":196.55,"t":"2026-04-22T04:00:00Z","v":1579333,"vw":195.583496},{"c":192.3,"h":196.64,"l":191.81,"n":38220,"o":195.21,"t":"2026-04-23T04:00:00Z","v":2179662,"vw":193.492011},{"c":189.75,"h":189.94,"l":187.56,"n":46148,"o":189.15,"t":"2026-04-24T04:00:00Z","v":2388821,"vw":189.125488},{"c":187.51,"h":190.59,"l":187.2,"n":37485,"o":188.91,"t":"2026-04-27T04:00:00Z","v":2102542,"vw":188.41851},{"c":186.68,"h":187.975,"l":185.405,"n":45565,"o":186.91,"t":"2026-04-28T04:00:00Z","v":2837872,"vw":186.889987},{"c":185.2,"h":187,"l":181.73,"n":58536,"o":183.93,"t":"2026-04-29T04:00:00Z","v":4443510,"vw":184.580912},{"c":187.37,"h":190,"l":186.87,"n":41139,"o":188.47,"t":"2026-04-30T04:00:00Z","v":2797827,"vw":188.353737},{"c":184.74,"h":187.18,"l":184.01,"n":36736,"o":185.45,"t":"2026-05-01T04:00:00Z","v":1794129,"vw":185.119532},{"c":183.46,"h":185.19,"l":182.8,"n":26075,"o":184.36,"t":"2026-05-04T04:00:00Z","v":1170583,"vw":183.651406},{"c":181.24,"h":181.98,"l":180,"n":44930,"o":181.48,"t":"2026-05-05T04:00:00Z","v":2460505,"vw":181.221821},{"c":184.92,"h":185.61,"l":183.55,"n":31675,"o":184.525,"t":"2026-05-06T04:00:00Z","v":1954120,"vw":184.760165},{"c":182.52,"h":184.37,"l":181.03,"n":31110,"o":184.37,"t":"2026-05-07T04:00:00Z","v":2749971,"vw":182.297582},{"c":182.85,"h":183.55,"l":181.5775,"n":26436,"o":182.71,"t":"2026-05-08T04:00:00Z","v":1910914,"vw":182.487441},{"c":181.86,"h":185.805,"l":181.725,"n":35350,"o":183.79,"t":"2026-05-11T04:00:00Z","v":2107250,"vw":183.656182},{"c":184.54,"h":185.82,"l":182.7,"n":32477,"o":183.01,"t":"2026-05-12T04:00:00Z","v":1596520,"vw":184.788761},{"c":187.72,"h":187.78,"l":183.33,"n":27840,"o":183.36,"t":"2026-05-13T04:00:00Z","v":1733408,"vw":186.194888},{"c":184.96,"h":186.7,"l":184.7,"n":26306,"o":186.69,"t":"2026-05-14T04:00:00Z","v":1028236,"vw":185.333523},{"c":181.58,"h":183.44,"l":180.55,"n":30854,"o":183.25,"t":"2026-05-15T04:00:00Z","v":1379909,"vw":181.806439},{"c":183.92,"h":184.74,"l":182.67,"n":24867,"o":183.43,"t":"2026-05-18T04:00:00Z","v":1225672,"vw":183.870565},{"c":184.64,"h":186.36,"l":184.19,"n":26386,"o":184.7,"t":"2026-05-19T04:00:00Z","v":1617131,"vw":185.215608},{"c":187.46,"h":188.31,"l":185.73,"n":31920,"o":186.69,"t":"2026-05-20T04:00:00Z","v":1803911,"vw":187.433632},{"c":189.75,"h":191.5,"l":184.98,"n":30578,"o":185.84,"t":"2026-05-21T04:00:00Z","v":2193038,"vw":189.04637},{"c":187.03,"h":189.08,"l":186.445,"n":31482,"o":188.22,"t":"2026-05-22T04:00:00Z","v":2121350,"vw":187.673023},{"c":187.19,"h":188.61,"l":186.74,"n":29822,"o":188.26,"t":"2026-05-26T04:00:00Z","v":1412633,"vw":187.567436},{"c":185.65,"h":188.72,"l":185.38,"n":31441,"o":187.43,"t":"2026-05-27T04:00:00Z","v":2122189,"vw":186.785519},{"c":185.33,"h":186.46,"l":183.355,"n":36053,"o":183.795,"t":"2026-05-28T04:00:00Z","v":2059987,"vw":185.203428},{"c":185.67,"h":187.1,"l":184.65,"n":29601,"o":185.99,"t":"2026-05-29T04:00:00Z","v":1499613,"vw":185.726516},{"c":179.71,"h":183.23,"l":179.62,"n":34698,"o":182.72,"t":"2026-06-01T04:00:00Z","v":2893584,"vw":180.595734},{"c":177.45,"h":179.555,"l":176.03,"n":36992,"o":179.1,"t":"2026-06-02T04:00:00Z","v":2035726,"vw":177.566434},{"c":176.28,"h":177.56,"l":174.6,"n":45538,"o":174.6,"t":"2026-06-03T04:00:00Z","v":2397387,"vw":176.258061},{"c":181.8,"h":183.37,"l":180.24,"n":40752,"o":180.58,"t":"2026-06-04T04:00:00Z","v":2030766,"vw":182.01931},{"c":185.95,"h":186.12,"l":184.02,"n":47166,"o":184.02,"t":"2026-06-05T04:00:00Z","v":2346558,"vw":185.357383},{"c":181.55,"h":185.31,"l":181.36,"n":39446,"o":184.16,"t":"2026-06-08T04:00:00Z","v":2040703,"vw":183.096957},{"c":183.43,"h":183.81,"l":181.155,"n":39631,"o":181.73,"t":"2026-06-09T04:00:00Z","v":1962681,"vw":182.787882},{"c":178.96,"h":181.715,"l":177.88,"n":36698,"o":180.935,"t":"2026-06-10T04:00:00Z","v":2130101,"vw":179.453366},{"c":182.28,"h":183.67,"l":180.3901,"n":33005,"o":181.36,"t":"2026-06-11T04:00:00Z","v":1749785,"vw":181.906244},{"c":178.75,"h":182.7,"l":178.59,"n":46622,"o":182.525,"t":"2026-06-12T04:00:00Z","v":2394732,"vw":179.984695},{"c":177.27,"h":179.22,"l":176.55,"n":30540,"o":179.16,"t":"2026-06-15T04:00:00Z","v":1329817,"vw":177.405182},{"c":178.71,"h":179.12,"l":176.635,"n":38889,"o":178.325,"t":"2026-06-16T04:00:00Z","v":1896206,"vw":178.365831},{"c":177.89,"h":180.4399,"l":177.653,"n":32696,"o":178.7,"t":"2026-06-17T04:00:00Z","v":1869151,"vw":178.926826},{"c":174.93,"h":177.8,"l":173.655,"n":31627,"o":177.67,"t":"2026-06-18T04:00:00Z","v":1667577,"vw":174.881894},{"c":176.43,"h":177.43,"l":175.11,"n":32822,"o":175.29,"t":"2026-06-22T04:00:00Z","v":1490106,"vw":176.344629},{"c":181.02,"h":181.15,"l":179.275,"n":33680,"o":179.81,"t":"2026-06-23T04:00:00Z","v":1504249,"vw":180.248951},{"c":183.02,"h":184.61,"l":182.19,"n":36633,"o":183.4,"t":"2026-06-24T04:00:00Z","v":2378019,"vw":183.294984},{"c":185.68,"h":186.58,"l":184.55,"n":34472,"o":184.82,"t":"2026-06-25T04:00:00Z","v":1826707,"vw":185.494413},{"c":188.41,"h":189.57,"l":184.28,"n":45509,"o":184.28,"t":"2026-06-26T04:00:00Z","v":3235773,"vw":188.427798},{"c":190.95,"h":191.13,"l":188.45,"n":33337,"o":189.25,"t":"2026-06-29T04:00:00Z","v":1644940,"vw":189.763812},{"c":189.62,"h":190.46,"l":186.155,"n":38627,"o":190.31,"t":"2026-06-30T04:00:00Z","v":2599184,"vw":188.652053},{"c":183.86,"h":187.65,"l":183.49,"n":37678,"o":187.07,"t":"2026-07-01T04:00:00Z","v":2116027,"vw":184.505793},{"c":195.15,"h":196.41,"l":189.1651,"n":43083,"o":189.52,"t":"2026-07-02T04:00:00Z","v":2380486,"vw":193.06341},{"c":190.16,"h":190.24,"l":186.235,"n":37720,"o":190.2,"t":"2026-07-06T04:00:00Z","v":1873011,"vw":188.679073},{"c":193.12,"h":193.79,"l":191.6,"n":36479,"o":192.98,"t":"2026-07-07T04:00:00Z","v":2130416,"vw":192.732544},{"c":189.28,"h":191.48,"l":188.665,"n":37561,"o":189.95,"t":"2026-07-08T04:00:00Z","v":1968254,"vw":190.152848},{"c":178.49,"h":180.2051,"l":172.76,"n":88358,"o":173.45,"t":"2026-07-09T04:00:00Z","v":6650050,"vw":177.187915},{"c":171.61,"h":175.88,"l":171.42,"n":60877,"o":175.49,"t":"2026-07-10T04:00:00Z","v":3597780,"vw":172.52309},{"c":169.47,"h":170.47,"l":168.11,"n":66361,"o":168.75,"t":"2026-07-13T04:00:00Z","v":4666831,"vw":169.256366},{"c":164.5,"h":168.1,"l":164.45,"n":54587,"o":167.36,"t":"2026-07-14T04:00:00Z","v":3606212,"vw":165.790679},{"c":168.37,"h":169.575,"l":166.21,"n":45233,"o":166.22,"t":"2026-07-15T04:00:00Z","v":2938736,"vw":168.394362},{"c":169.29,"h":170.37,"l":167.25,"n":49638,"o":167.965,"t":"2026-07-16T04:00:00Z","v":3018724,"vw":169.372574},{"c":168.9,"h":170.31,"l":167.15,"n":34262,"o":168.15,"t":"2026-07-17T04:00:00Z","v":1981704,"vw":168.990452},{"c":164.52,"h":168.65,"l":164.06,"n":38115,"o":168.46,"t":"2026-07-20T04:00:00Z","v":2553605,"vw":165.55348},{"c":169.34,"h":169.43,"l":164.815,"n":37342,"o":165.35,"t":"2026-07-21T04:00:00Z","v":1986722,"vw":167.667646},{"c":169.73,"h":170.89,"l":168.465,"n":29152,"o":170.64,"t":"2026-07-22T04:00:00Z","v":1684152,"vw":169.651101},{"c":168.27,"h":169.49,"l":166.04,"n":41327,"o":166.37,"t":"2026-07-23T04:00:00Z","v":2392547,"vw":168.197606},{"c":169.26,"h":170.26,"l":168.33,"n":33988,"o":169.84,"t":"2026-07-24T04:00:00Z","v":2005099,"vw":169.177927},{"c":169.64,"h":173.24,"l":167.79,"n":57946,"o":170.08,"t":"2026-07-27T04:00:00Z","v":3859505,"vw":170.619265},{"c":172.48,"h":174.44,"l":170.67,"n":50617,"o":170.695,"t":"2026-07-28T04:00:00Z","v":4740075,"vw":172.53019},{"c":173.3,"h":175.035,"l":172.63,"n":40995,"o":174.24,"t":"2026-07-29T04:00:00Z","v":2251793,"vw":173.937867},{"c":171.34,"h":171.89,"l":169.85,"n":38412,"o":170.315,"t":"2026-07-30T04:00:00Z","v":2256954,"vw":171.093569},{"c":169.64,"h":170.74,"l":168.44,"n":30221,"o":170.53,"t":"2026-07-31T04:00:00Z","v":1668088,"vw":169.924895},{"c":157.97,"h":159.715,"l":153.4134,"n":189000,"o":157.165,"t":"2026-08-03T04:00:00Z","v":16303075,"vw":156.518742},{"c":155.62,"h":158.56,"l":155.32,"n":105858,"o":157.95,"t":"2026-08-04T04:00:00Z","v":8095089,"vw":156.767695},{"c":161.5,"h":164.45,"l":160.72,"n":88057,"o":163.79,"t":"2026-08-05T04:00:00Z","v":7003276,"vw":162.245704},{"c":161.07,"h":162.93,"l":159.75,"n":38813,"o":162.62,"t":"2026-08-06T04:00:00Z","v":2354510,"vw":160.831478},{"c":161.42,"h":162.18,"l":160,"n":47557,"o":162.14,"t":"2026-08-07T04:00:00Z","v":3721112,"vw":160.89317},{"c":161.91,"h":162.72,"l":160.25,"n":41702,"o":160.59,"t":"2026-08-10T04:00:00Z","v":3745993,"vw":161.617548},{"c":158.75,"h":162.26,"l":158.61,"n":47703,"o":162.06,"t":"2026-08-11T04:00:00Z","v":2755310,"vw":160.103075},{"c":158.5,"h":159.0226,"l":157.12,"n":56817,"o":157.68,"t":"2026-08-12T04:00:00Z","v":4141033,"vw":158.202074},{"c":157.24,"h":158.44,"l":156.97,"n":49597,"o":157.85,"t":"2026-08-13T04:00:00Z","v":3598379,"vw":157.608544},{"c":156.45,"h":156.46,"l":154.53,"n":59481,"o":155.5,"t":"2026-08-14T04:00:00Z","v":3698412,"vw":155.759094},{"c":156.89,"h":157.26,"l":155.78,"n":46560,"o":156.3,"t":"2026-08-17T04:00:00Z","v":3361923,"vw":156.523782},{"c":160.1,"h":160.64,"l":158.98,"n":41028,"o":159.12,"t":"2026-08-18T04:00:00Z","v":3002129,"vw":160.036649},{"c":164.95,"h":165.91,"l":162,"n":46569,"o":162.13,"t":"2026-08-19T04:00:00Z","v":3818812,"vw":164.575484},{"c":164.49,"h":165.57,"l":161.475,"n":65054,"o":163.4,"t":"2026-08-20T04:00:00Z","v":5091157,"vw":164.314016},{"c":165.98,"h":167.25,"l":163.96,"n":44757,"o":164.04,"t":"2026-08-21T04:00:00Z","v":3180783,"vw":166.039972},{"c":166.71,"h":167.08,"l":163.97,"n":42801,"o":164.57,"t":"2026-08-24T04:00:00Z","v":2780414,"vw":165.806192},{"c":169.66,"h":170.18,"l":166.78,"n":41376,"o":167.08,"t":"2026-08-25T04:00:00Z","v":3453454,"vw":169.105092},{"c":166.27,"h":167.89,"l":165.17,"n":42284,"o":167.46,"t":"2026-08-26T04:00:00Z","v":2681360,"vw":166.232502},{"c":164.52,"h":165.58,"l":163.98,"n":40397,"o":165.27,"t":"2026-08-27T04:00:00Z","v":2495707,"vw":164.73093},{"c":162.7,"h":163.54,"l":161.18,"n":36586,"o":163.52,"t":"2026-08-28T04:00:00Z","v":2881393,"vw":162.425166},{"c":162.13,"h":163.75,"l":161.95,"n":38152,"o":162.7,"t":"2026-08-31T04:00:00Z","v":3068765,"vw":162.496188},{"c":162.47,"h":164.24,"l":161.385,"n":39516,"o":163.66,"t":"2026-09-01T04:00:00Z","v":2598763,"vw":162.257585},{"c":161.63,"h":164.69,"l":160.87,"n":49089,"o":162.54,"t":"2026-09-02T04:00:00Z","v":3301766,"vw":162.048227},{"c":164.77,"h":165.74,"l":162.24,"n":34902,"o":165.64,"t":"2026-09-03T04:00:00Z","v":2425346,"vw":164.222817},{"c":162.7,"h":163.78,"l":161.13,"n":37697,"o":162.82,"t":"2026-09-04T04:00:00Z","v":3073856,"vw":162.278439},{"c":160.04,"h":163.96,"l":159.4,"n":59811,"o":163.96,"t":"2026-09-08T04:00:00Z","v":5146420,"vw":160.865076},{"c":156.94,"h":159.1301,"l":156.74,"n":49647,"o":158.31,"t":"2026-09-09T04:00:00Z","v":3873503,"vw":157.656573},{"c":159.64,"h":160.3,"l":157.23,"n":47513,"o":157.68,"t":"2026-09-10T04:00:00Z","v":2935969,"vw":159.293997},{"c":160.17,"h":161.51,"l":158.13,"n":37003,"o":161.43,"t":"2026-09-11T04:00:00Z","v":2229213,"vw":159.738776},{"c":163.78,"h":164.55,"l":162.14,"n":51441,"o":164.08,"t":"2026-09-14T04:00:00Z","v":3092967,"vw":163.587104},{"c":161.85,"h":163.9,"l":160.71,"n":40803,"o":161.42,"t":"2026-09-15T04:00:00Z","v":2940241,"vw":162.36986},{"c":162.89,"h":165.42,"l":162.02,"n":44290,"o":164.21,"t":"2026-09-16T04:00:00Z","v":3859661,"vw":163.21416},{"c":166.14,"h":166.29,"l":164.295,"n":52744,"o":164.59,"t":"2026-09-17T04:00:00Z","v":3807776,"vw":165.464947},{"c":166.08,"h":167.83,"l":165.54,"n":42830,"o":167.15,"t":"2026-09-18T04:00:00Z","v":3059381,"vw":166.459905},{"c":168.1,"h":169,"l":167.11,"n":50868,"o":168.45,"t":"2026-09-21T04:00:00Z","v":2933723,"vw":168.146469},{"c":168.37,"h":169.35,"l":166.74,"n":34727,"o":167.84,"t":"2026-09-22T04:00:00Z","v":2306863,"vw":168.1956},{"c":163.33,"h":167.59,"l":163.33,"n":33725,"o":166.58,"t":"2026-09-23T04:00:00Z","v":2361078,"vw":164.60237},{"c":164.56,"h":166.25,"l":162.91,"n":45344,"o":162.91,"t":"2026-09-24T04:00:00Z","v":3187442,"vw":164.847571},{"c":166.58,"h":166.81,"l":164.6,"n":34824,"o":166.16,"t":"2026-09-25T04:00:00Z","v":2066803,"vw":165.893641},{"c":166.15,"h":167.52,"l":165.39,"n":30564,"o":165.69,"t":"2026-09-28T04:00:00Z","v":1725402,"vw":166.253933},{"c":164.21,"h":166.465,"l":163.24,"n":41160,"o":165.09,"t":"2026-09-29T04:00:00Z","v":3372770,"vw":164.415422},{"c":161.47,"h":164.484,"l":161.46,"n":34282,"o":164.47,"t":"2026-09-30T04:00:00Z","v":2226108,"vw":162.719029},{"c":157.7,"h":161.325,"l":157.54,"n":48363,"o":160.77,"t":"2026-10-01T04:00:00Z","v":3378534,"vw":158.901484},{"c":156.9,"h":158.795,"l":156.41,"n":57846,"o":158.46,"t":"2026-10-02T04:00:00Z","v":3042070,"vw":157.17908},{"c":156.53,"h":157.2,"l":154.81,"n":42229,"o":156.76,"t":"2026-10-05T04:00:00Z","v":2259778,"vw":156.1001},{"c":158.61,"h":159.96,"l":156.26,"n":36136,"o":159.795,"t":"2026-10-06T04:00:00Z","v":2052289,"vw":158.302973},{"c":160.12,"h":161.29,"l":158.53,"n":36842,"o":159.12,"t":"2026-10-07T04:00:00Z","v":2459454,"vw":160.102036},{"c":158.78,"h":160.05,"l":156.72,"n":43165,"o":159.8,"t":"2026-10-08T04:00:00Z","v":3490052,"vw":158.302654},{"c":159.2,"h":160.065,"l":158.53,"n":33423,"o":159.45,"t":"2026-10-09T04:00:00Z","v":2122671,"vw":159.287809},{"c":158.33,"h":159.44,"l":157.6,"n":38660,"o":159.44,"t":"2026-10-12T04:00:00Z","v":2856702,"vw":158.406566},{"c":155.82,"h":160.83,"l":154,"n":44996,"o":160.76,"t":"2026-10-13T04:00:00Z","v":3113376,"vw":157.592935},{"c":162.03,"h":162.71,"l":158.31,"n":46915,"o":158.71,"t":"2026-10-14T04:00:00Z","v":3334978,"vw":161.577267},{"c":166.68,"h":169.81,"l":166.49,"n":57730,"o":167.69,"t":"2026-10-15T04:00:00Z","v":3908596,"vw":168.066748}],"volatilityBars":[{"c":159.99,"h":159.99,"l":158.72,"n":112,"o":159.55,"t":"2026-10-08T08:00:00Z","v":3144,"vw":159.361229},{"c":159.83,"h":159.99,"l":159.83,"n":14,"o":159.87,"t":"2026-10-08T08:15:00Z","v":956,"vw":159.876667},{"c":159.04,"h":159.04,"l":159.04,"n":2,"o":159.04,"t":"2026-10-08T08:30:00Z","v":116,"vw":159.04},{"c":158.8,"h":158.81,"l":158.73,"n":7,"o":158.81,"t":"2026-10-08T09:15:00Z","v":489,"vw":158.782857},{"c":159.05,"h":159.05,"l":159.025,"n":25,"o":159.025,"t":"2026-10-08T09:30:00Z","v":1051,"vw":159.04327},{"c":159.19,"h":159.23,"l":159.085,"n":8,"o":159.085,"t":"2026-10-08T09:45:00Z","v":466,"vw":159.14875},{"c":158.85,"h":158.85,"l":158.83,"n":6,"o":158.83,"t":"2026-10-08T10:15:00Z","v":393,"vw":158.837843},{"c":158.6,"h":158.6482,"l":158.6,"n":5,"o":158.64,"t":"2026-10-08T10:30:00Z","v":419,"vw":158.62705},{"c":158.98,"h":158.98,"l":158.88,"n":4,"o":158.88,"t":"2026-10-08T11:00:00Z","v":212,"vw":158.93},{"c":158.77,"h":158.86,"l":158.77,"n":8,"o":158.83,"t":"2026-10-08T11:15:00Z","v":439,"vw":158.8175},{"c":159.04,"h":159.04,"l":158.57,"n":50,"o":158.66,"t":"2026-10-08T11:30:00Z","v":2308,"vw":158.806761},{"c":159.05,"h":159.15,"l":159.05,"n":30,"o":159.11,"t":"2026-10-08T11:45:00Z","v":4442,"vw":159.099597},{"c":159.2,"h":159.2,"l":159.08,"n":27,"o":159.11,"t":"2026-10-08T12:00:00Z","v":1145,"vw":159.139319},{"c":159.23,"h":159.35,"l":159.18,"n":28,"o":159.21,"t":"2026-10-08T12:15:00Z","v":1511,"vw":159.25079},{"c":159.46,"h":159.46,"l":159.26,"n":6,"o":159.35,"t":"2026-10-08T12:30:00Z","v":460,"vw":159.343516},{"c":159.67,"h":159.7,"l":159.58,"n":18,"o":159.58,"t":"2026-10-08T12:45:00Z","v":1645,"vw":159.632899},{"c":159.86,"h":159.86,"l":159.57,"n":22,"o":159.6,"t":"2026-10-08T13:00:00Z","v":1218,"vw":159.714634},{"c":159.82,"h":160.07,"l":159.64,"n":41,"o":159.72,"t":"2026-10-08T13:15:00Z","v":3237,"vw":159.853958},{"c":158.87,"h":160.05,"l":158.67,"n":3795,"o":159.8,"t":"2026-10-08T13:30:00Z","v":223392,"vw":159.346276},{"c":159.04,"h":159.23,"l":158.72,"n":2340,"o":158.88,"t":"2026-10-08T13:45:00Z","v":115216,"vw":158.965267},{"c":158.295,"h":159.05,"l":157.935,"n":3249,"o":159.04,"t":"2026-10-08T14:00:00Z","v":206165,"vw":158.39538},{"c":157.62,"h":158.43,"l":157.58,"n":1988,"o":158.31,"t":"2026-10-08T14:15:00Z","v":107206,"vw":157.959366},{"c":157.95,"h":158.22,"l":157.6,"n":1673,"o":157.64,"t":"2026-10-08T14:30:00Z","v":86290,"vw":158.031785},{"c":157.58,"h":157.91,"l":157.375,"n":1664,"o":157.91,"t":"2026-10-08T14:45:00Z","v":77130,"vw":157.721713},{"c":157.27,"h":157.72,"l":157.23,"n":1532,"o":157.6,"t":"2026-10-08T15:00:00Z","v":68181,"vw":157.510133},{"c":157.28,"h":157.5,"l":157.17,"n":1448,"o":157.27,"t":"2026-10-08T15:15:00Z","v":78644,"vw":157.321032},{"c":157.12,"h":157.59,"l":157.09,"n":1672,"o":157.265,"t":"2026-10-08T15:30:00Z","v":93217,"vw":157.362662},{"c":156.865,"h":157.135,"l":156.8,"n":781,"o":157.11,"t":"2026-10-08T15:45:00Z","v":27544,"vw":156.939135},{"c":156.755,"h":156.93,"l":156.75,"n":814,"o":156.91,"t":"2026-10-08T16:00:00Z","v":28348,"vw":156.842481},{"c":156.94,"h":157.41,"l":156.805,"n":1136,"o":156.81,"t":"2026-10-08T16:15:00Z","v":47073,"vw":157.194103},{"c":156.94,"h":157.02,"l":156.72,"n":779,"o":156.9,"t":"2026-10-08T16:30:00Z","v":34100,"vw":156.905543},{"c":157.905,"h":157.95,"l":157.01,"n":1430,"o":157.01,"t":"2026-10-08T16:45:00Z","v":84615,"vw":157.450324},{"c":157.83,"h":158.46,"l":157.83,"n":1143,"o":157.915,"t":"2026-10-08T17:00:00Z","v":42523,"vw":158.113924},{"c":158.095,"h":158.19,"l":157.8,"n":1186,"o":157.87,"t":"2026-10-08T17:15:00Z","v":43529,"vw":157.967009},{"c":158.29,"h":158.29,"l":157.97,"n":968,"o":158.17,"t":"2026-10-08T17:30:00Z","v":32430,"vw":158.094714},{"c":158.15,"h":158.36,"l":158.015,"n":1250,"o":158.24,"t":"2026-10-08T17:45:00Z","v":52101,"vw":158.189711},{"c":158.28,"h":158.28,"l":157.96,"n":1040,"o":158.19,"t":"2026-10-08T18:00:00Z","v":65839,"vw":158.125064},{"c":158.29,"h":158.44,"l":158.17,"n":1027,"o":158.33,"t":"2026-10-08T18:15:00Z","v":40797,"vw":158.327401},{"c":158.48,"h":158.495,"l":158.07,"n":1017,"o":158.24,"t":"2026-10-08T18:30:00Z","v":35957,"vw":158.248256},{"c":158.52,"h":158.555,"l":158.39,"n":934,"o":158.495,"t":"2026-10-08T18:45:00Z","v":36073,"vw":158.478141},{"c":158.8,"h":158.885,"l":158.5,"n":1116,"o":158.55,"t":"2026-10-08T19:00:00Z","v":41049,"vw":158.702398},{"c":158.87,"h":158.9,"l":158.645,"n":1245,"o":158.8093,"t":"2026-10-08T19:15:00Z","v":46628,"vw":158.794956},{"c":158.75,"h":159,"l":158.72,"n":2198,"o":158.89,"t":"2026-10-08T19:30:00Z","v":89363,"vw":158.869869},{"c":158.65,"h":158.9199,"l":158.55,"n":4884,"o":158.705,"t":"2026-10-08T19:45:00Z","v":250918,"vw":158.71248},{"c":158.78,"h":158.78,"l":158.78,"n":16,"o":158.78,"t":"2026-10-08T20:00:00Z","v":990212,"vw":158.78},{"c":158.155,"h":158.155,"l":158.155,"n":1,"o":158.155,"t":"2026-10-08T20:45:00Z","v":100,"vw":158.155},{"c":159.53,"h":159.76,"l":159,"n":76,"o":159.75,"t":"2026-10-09T08:00:00Z","v":5409,"vw":159.566535},{"c":159.35,"h":159.42,"l":159.35,"n":3,"o":159.42,"t":"2026-10-09T08:15:00Z","v":634,"vw":159.385},{"c":158.96,"h":159.21,"l":158.96,"n":13,"o":159.21,"t":"2026-10-09T08:30:00Z","v":1925,"vw":159.099347},{"c":159.05,"h":159.17,"l":159.02,"n":9,"o":159.17,"t":"2026-10-09T08:45:00Z","v":1223,"vw":159.071831},{"c":159.04,"h":159.04,"l":159.04,"n":3,"o":159.04,"t":"2026-10-09T09:00:00Z","v":209,"vw":159.04},{"c":159.38,"h":159.38,"l":159.245,"n":9,"o":159.245,"t":"2026-10-09T09:15:00Z","v":973,"vw":159.300483},{"c":159.64,"h":159.71,"l":159.48,"n":35,"o":159.48,"t":"2026-10-09T09:30:00Z","v":3427,"vw":159.596739},{"c":159.56,"h":159.69,"l":159.56,"n":7,"o":159.69,"t":"2026-10-09T09:45:00Z","v":755,"vw":159.592214},{"c":159.29,"h":159.46,"l":159.29,"n":2,"o":159.46,"t":"2026-10-09T10:00:00Z","v":600,"vw":159.375},{"c":159.15,"h":159.15,"l":159.15,"n":3,"o":159.15,"t":"2026-10-09T10:45:00Z","v":400,"vw":159.15},{"c":159.42,"h":160.13,"l":159.42,"n":74,"o":159.45,"t":"2026-10-09T11:00:00Z","v":7861,"vw":159.834655},{"c":159.7,"h":159.7,"l":159.7,"n":1,"o":159.7,"t":"2026-10-09T11:30:00Z","v":150,"vw":159.7},{"c":159.86,"h":159.86,"l":159.84,"n":7,"o":159.84,"t":"2026-10-09T11:45:00Z","v":274,"vw":159.852157},{"c":159.81,"h":160.2,"l":159.81,"n":22,"o":160.1,"t":"2026-10-09T12:00:00Z","v":2003,"vw":159.963484},{"c":159.52,"h":159.65,"l":159.52,"n":9,"o":159.65,"t":"2026-10-09T12:15:00Z","v":594,"vw":159.610833},{"c":159.37,"h":159.47,"l":159.36,"n":6,"o":159.47,"t":"2026-10-09T12:30:00Z","v":691,"vw":159.38103},{"c":159.16,"h":159.16,"l":159.16,"n":3,"o":159.16,"t":"2026-10-09T12:45:00Z","v":333,"vw":159.16},{"c":159.58,"h":159.58,"l":159.43,"n":10,"o":159.43,"t":"2026-10-09T13:00:00Z","v":1680,"vw":159.515714},{"c":159.5,"h":160.05,"l":159.5,"n":99,"o":159.61,"t":"2026-10-09T13:15:00Z","v":6134,"vw":159.705275},{"c":158.98,"h":159.6,"l":158.87,"n":3032,"o":159.5,"t":"2026-10-09T13:30:00Z","v":207787,"vw":159.17998},{"c":159.85,"h":159.87,"l":158.91,"n":1538,"o":158.91,"t":"2026-10-09T13:45:00Z","v":91883,"vw":159.454216},{"c":159.68,"h":160,"l":159.52,"n":1616,"o":159.855,"t":"2026-10-09T14:00:00Z","v":92482,"vw":159.775911},{"c":160.03,"h":160.065,"l":159.43,"n":1519,"o":159.71,"t":"2026-10-09T14:15:00Z","v":89412,"vw":159.773256},{"c":159.32,"h":160.065,"l":159.32,"n":1079,"o":160.06,"t":"2026-10-09T14:30:00Z","v":50263,"vw":159.75071},{"c":158.79,"h":159.37,"l":158.77,"n":1395,"o":159.335,"t":"2026-10-09T14:45:00Z","v":76897,"vw":159.050926},{"c":159.1,"h":159.14,"l":158.63,"n":1375,"o":158.77,"t":"2026-10-09T15:00:00Z","v":89571,"vw":158.897474},{"c":159.12,"h":159.305,"l":158.8901,"n":1194,"o":159.1,"t":"2026-10-09T15:15:00Z","v":57724,"vw":159.093506},{"c":158.81,"h":159.11,"l":158.53,"n":1313,"o":159.11,"t":"2026-10-09T15:30:00Z","v":114083,"vw":158.773341},{"c":158.925,"h":159.0911,"l":158.7612,"n":594,"o":158.865,"t":"2026-10-09T15:45:00Z","v":20101,"vw":158.932348},{"c":159.17,"h":159.19,"l":158.75,"n":1006,"o":158.925,"t":"2026-10-09T16:00:00Z","v":51156,"vw":158.960321},{"c":159.53,"h":159.53,"l":159.01,"n":930,"o":159.11,"t":"2026-10-09T16:15:00Z","v":47750,"vw":159.238271},{"c":159.395,"h":159.61,"l":159.32,"n":746,"o":159.4932,"t":"2026-10-09T16:30:00Z","v":27174,"vw":159.44881},{"c":159.05,"h":159.44,"l":158.918,"n":781,"o":159.41,"t":"2026-10-09T16:45:00Z","v":34536,"vw":159.181848},{"c":159.385,"h":159.46,"l":159.075,"n":650,"o":159.075,"t":"2026-10-09T17:00:00Z","v":30550,"vw":159.185099},{"c":159.385,"h":159.48,"l":159.29,"n":675,"o":159.385,"t":"2026-10-09T17:15:00Z","v":20046,"vw":159.395204},{"c":159.45,"h":159.555,"l":159.44,"n":629,"o":159.44,"t":"2026-10-09T17:30:00Z","v":22498,"vw":159.503446},{"c":159.48,"h":159.495,"l":159.36,"n":742,"o":159.45,"t":"2026-10-09T17:45:00Z","v":24398,"vw":159.460982},{"c":159.245,"h":159.498,"l":159.24,"n":758,"o":159.4271,"t":"2026-10-09T18:00:00Z","v":31660,"vw":159.389652},{"c":159.065,"h":159.23,"l":159.055,"n":696,"o":159.22,"t":"2026-10-09T18:15:00Z","v":21297,"vw":159.131917},{"c":159.14,"h":159.29,"l":159.0327,"n":746,"o":159.06,"t":"2026-10-09T18:30:00Z","v":28607,"vw":159.182366},{"c":159.22,"h":159.425,"l":159.0765,"n":839,"o":159.13,"t":"2026-10-09T18:45:00Z","v":30448,"vw":159.26235},{"c":159.255,"h":159.405,"l":159.2159,"n":823,"o":159.26,"t":"2026-10-09T19:00:00Z","v":38067,"vw":159.30132},{"c":159.225,"h":159.441,"l":159.2,"n":1305,"o":159.22,"t":"2026-10-09T19:15:00Z","v":50916,"vw":159.329673},{"c":159.51,"h":159.59,"l":159.225,"n":1498,"o":159.225,"t":"2026-10-09T19:30:00Z","v":57990,"vw":159.435339},{"c":159.2,"h":159.5455,"l":159.13,"n":5123,"o":159.515,"t":"2026-10-09T19:45:00Z","v":287667,"vw":159.344325},{"c":159.2,"h":159.2,"l":159.2,"n":10,"o":159.2,"t":"2026-10-09T20:00:00Z","v":324992,"vw":159.2},{"c":159.42,"h":159.42,"l":159.42,"n":1,"o":159.42,"t":"2026-10-12T08:45:00Z","v":119,"vw":159.42},{"c":158.95,"h":158.95,"l":158.95,"n":2,"o":158.95,"t":"2026-10-12T09:15:00Z","v":630,"vw":158.95},{"c":159.25,"h":159.28,"l":159.25,"n":39,"o":159.26,"t":"2026-10-12T10:45:00Z","v":1289,"vw":159.272319},{"c":159.42,"h":159.42,"l":159.21,"n":2,"o":159.21,"t":"2026-10-12T11:00:00Z","v":272,"vw":159.328125},{"c":159.46,"h":159.46,"l":159.46,"n":1,"o":159.46,"t":"2026-10-12T11:15:00Z","v":157,"vw":159.46},{"c":159.29,"h":159.29,"l":159.28,"n":5,"o":159.28,"t":"2026-10-12T11:30:00Z","v":549,"vw":159.287872},{"c":159.71,"h":159.71,"l":159.71,"n":2,"o":159.71,"t":"2026-10-12T11:45:00Z","v":153,"vw":159.71},{"c":159.81,"h":159.81,"l":159.81,"n":1,"o":159.81,"t":"2026-10-12T12:00:00Z","v":157,"vw":159.81},{"c":159.58,"h":159.59,"l":159.58,"n":3,"o":159.59,"t":"2026-10-12T12:15:00Z","v":314,"vw":159.584836},{"c":159.49,"h":159.67,"l":159.49,"n":18,"o":159.67,"t":"2026-10-12T12:30:00Z","v":1395,"vw":159.591089},{"c":159.44,"h":159.44,"l":159.44,"n":5,"o":159.44,"t":"2026-10-12T12:45:00Z","v":341,"vw":159.44},{"c":159.47,"h":159.47,"l":159.4,"n":4,"o":159.4,"t":"2026-10-12T13:00:00Z","v":236,"vw":159.435},{"c":159.5,"h":159.5,"l":159.34,"n":3,"o":159.34,"t":"2026-10-12T13:15:00Z","v":600,"vw":159.472414},{"c":158.715,"h":159.46,"l":157.6,"n":3807,"o":159.46,"t":"2026-10-12T13:30:00Z","v":262057,"vw":158.469788},{"c":158.47,"h":158.78,"l":157.96,"n":1812,"o":158.7,"t":"2026-10-12T13:45:00Z","v":108613,"vw":158.39643},{"c":158,"h":158.54,"l":157.98,"n":1691,"o":158.54,"t":"2026-10-12T14:00:00Z","v":134503,"vw":158.28633},{"c":158.29,"h":158.3084,"l":157.9801,"n":1319,"o":158.015,"t":"2026-10-12T14:15:00Z","v":74298,"vw":158.175172},{"c":158.1,"h":158.42,"l":157.99,"n":1552,"o":158.27,"t":"2026-10-12T14:30:00Z","v":79190,"vw":158.197455},{"c":158.23,"h":158.29,"l":157.98,"n":1536,"o":158.13,"t":"2026-10-12T14:45:00Z","v":85248,"vw":158.151803},{"c":158.36,"h":158.475,"l":158.1,"n":1581,"o":158.19,"t":"2026-10-12T15:00:00Z","v":102610,"vw":158.346471},{"c":158.15,"h":158.36,"l":157.81,"n":1836,"o":158.36,"t":"2026-10-12T15:15:00Z","v":104476,"vw":158.100787},{"c":158.425,"h":158.88,"l":158.01,"n":3440,"o":158.13,"t":"2026-10-12T15:30:00Z","v":285107,"vw":158.543392},{"c":158.595,"h":158.77,"l":158.385,"n":1055,"o":158.385,"t":"2026-10-12T15:45:00Z","v":76467,"vw":158.607952},{"c":158.62,"h":158.72,"l":158.5,"n":646,"o":158.595,"t":"2026-10-12T16:00:00Z","v":34512,"vw":158.627591},{"c":158.5962,"h":158.66,"l":158.51,"n":776,"o":158.59,"t":"2026-10-12T16:15:00Z","v":22909,"vw":158.590822},{"c":158.53,"h":158.59,"l":158.44,"n":639,"o":158.57,"t":"2026-10-12T16:30:00Z","v":33691,"vw":158.505507},{"c":158.49,"h":158.57,"l":158.33,"n":640,"o":158.535,"t":"2026-10-12T16:45:00Z","v":31235,"vw":158.475725},{"c":158.585,"h":158.63,"l":158.48,"n":637,"o":158.49,"t":"2026-10-12T17:00:00Z","v":30683,"vw":158.529905},{"c":158.58,"h":158.62,"l":158.43,"n":795,"o":158.57,"t":"2026-10-12T17:15:00Z","v":48641,"vw":158.543049},{"c":158.525,"h":158.72,"l":158.36,"n":1263,"o":158.58,"t":"2026-10-12T17:30:00Z","v":67134,"vw":158.550762},{"c":158.615,"h":158.64,"l":158.47,"n":789,"o":158.525,"t":"2026-10-12T17:45:00Z","v":36814,"vw":158.545621},{"c":158.65,"h":158.65,"l":158.4,"n":887,"o":158.605,"t":"2026-10-12T18:00:00Z","v":52272,"vw":158.549316},{"c":158.54,"h":158.75,"l":158.54,"n":914,"o":158.63,"t":"2026-10-12T18:15:00Z","v":46305,"vw":158.641287},{"c":158.525,"h":158.59,"l":158.46,"n":800,"o":158.54,"t":"2026-10-12T18:30:00Z","v":33111,"vw":158.519756},{"c":158.555,"h":158.615,"l":158.5,"n":849,"o":158.525,"t":"2026-10-12T18:45:00Z","v":34049,"vw":158.561685},{"c":158.35,"h":158.59,"l":158.325,"n":1294,"o":158.53,"t":"2026-10-12T19:00:00Z","v":60825,"vw":158.431763},{"c":158.33,"h":158.45,"l":158.28,"n":1088,"o":158.35,"t":"2026-10-12T19:15:00Z","v":49494,"vw":158.354943},{"c":158.44,"h":158.53,"l":158.27,"n":2093,"o":158.33,"t":"2026-10-12T19:30:00Z","v":83731,"vw":158.374312},{"c":158.26,"h":158.5225,"l":158.2,"n":4356,"o":158.46,"t":"2026-10-12T19:45:00Z","v":208854,"vw":158.352685},{"c":158.33,"h":158.33,"l":158.32,"n":16,"o":158.32,"t":"2026-10-12T20:00:00Z","v":499300,"vw":158.329992},{"c":162.33,"h":162.38,"l":159.26,"n":165,"o":162.12,"t":"2026-10-13T08:00:00Z","v":8040,"vw":160.973161},{"c":162.24,"h":162.24,"l":162,"n":22,"o":162.18,"t":"2026-10-13T08:15:00Z","v":2689,"vw":162.1309},{"c":162.8215,"h":162.8215,"l":162.2978,"n":21,"o":162.2978,"t":"2026-10-13T08:30:00Z","v":2385,"vw":162.598009},{"c":162.44,"h":162.57,"l":162.44,"n":5,"o":162.57,"t":"2026-10-13T08:45:00Z","v":601,"vw":162.518},{"c":162.55,"h":162.55,"l":162.55,"n":1,"o":162.55,"t":"2026-10-13T09:00:00Z","v":300,"vw":162.55},{"c":162.69,"h":162.72,"l":162.35,"n":19,"o":162.54,"t":"2026-10-13T09:15:00Z","v":2342,"vw":162.500489},{"c":162.68,"h":162.71,"l":162.68,"n":7,"o":162.71,"t":"2026-10-13T09:30:00Z","v":301,"vw":162.6975},{"c":162.61,"h":162.61,"l":162.61,"n":6,"o":162.61,"t":"2026-10-13T09:45:00Z","v":500,"vw":162.61},{"c":162.54,"h":162.62,"l":162.44,"n":43,"o":162.55,"t":"2026-10-13T10:00:00Z","v":3809,"vw":162.526694},{"c":162.39,"h":162.55,"l":162.39,"n":13,"o":162.55,"t":"2026-10-13T10:15:00Z","v":1568,"vw":162.467454},{"c":162.27,"h":162.34,"l":162.19,"n":8,"o":162.34,"t":"2026-10-13T10:30:00Z","v":1310,"vw":162.257239},{"c":162.18,"h":162.18,"l":161.96,"n":36,"o":161.96,"t":"2026-10-13T10:45:00Z","v":3645,"vw":162.083532},{"c":161.94,"h":162.07,"l":161.92,"n":76,"o":162.06,"t":"2026-10-13T11:00:00Z","v":8599,"vw":161.966577},{"c":161.3,"h":161.84,"l":161.3,"n":27,"o":161.82,"t":"2026-10-13T11:15:00Z","v":3605,"vw":161.68914},{"c":161.28,"h":161.28,"l":161.18,"n":69,"o":161.26,"t":"2026-10-13T11:30:00Z","v":2985,"vw":161.253824},{"c":160.77,"h":161.23,"l":160.77,"n":67,"o":161.23,"t":"2026-10-13T11:45:00Z","v":5580,"vw":161.005612},{"c":160.92,"h":161.23,"l":160.72,"n":147,"o":160.75,"t":"2026-10-13T12:00:00Z","v":13003,"vw":160.869977},{"c":160.95,"h":161.12,"l":160.9,"n":81,"o":160.97,"t":"2026-10-13T12:15:00Z","v":7462,"vw":160.967493},{"c":161.26,"h":161.26,"l":160.85,"n":35,"o":160.93,"t":"2026-10-13T12:30:00Z","v":2418,"vw":161.039289},{"c":161.12,"h":161.4,"l":161.06,"n":67,"o":161.26,"t":"2026-10-13T12:45:00Z","v":4333,"vw":161.240868},{"c":160.97,"h":161.01,"l":160.76,"n":63,"o":161.01,"t":"2026-10-13T13:00:00Z","v":4558,"vw":160.897659},{"c":160.76,"h":161.21,"l":160.71,"n":174,"o":160.92,"t":"2026-10-13T13:15:00Z","v":12553,"vw":160.945333},{"c":159.32,"h":160.83,"l":159.04,"n":5330,"o":160.76,"t":"2026-10-13T13:30:00Z","v":318127,"vw":160.031028},{"c":158.71,"h":159.36,"l":158.61,"n":2855,"o":159.31,"t":"2026-10-13T13:45:00Z","v":170207,"vw":158.922992},{"c":158.395,"h":158.84,"l":158.34,"n":2529,"o":158.73,"t":"2026-10-13T14:00:00Z","v":173906,"vw":158.611225},{"c":158.23,"h":158.6,"l":158.15,"n":1478,"o":158.43,"t":"2026-10-13T14:15:00Z","v":118431,"vw":158.374837},{"c":158.185,"h":158.53,"l":157.97,"n":1351,"o":158.23,"t":"2026-10-13T14:30:00Z","v":80355,"vw":158.236994},{"c":157.895,"h":158.28,"l":157.87,"n":1344,"o":158.215,"t":"2026-10-13T14:45:00Z","v":79766,"vw":158.125906},{"c":157.4405,"h":158.01,"l":157.4405,"n":1317,"o":157.915,"t":"2026-10-13T15:00:00Z","v":68863,"vw":157.710386},{"c":157.67,"h":157.8,"l":157.4,"n":2088,"o":157.44,"t":"2026-10-13T15:15:00Z","v":116683,"vw":157.619421},{"c":157.61,"h":157.67,"l":157.28,"n":1257,"o":157.56,"t":"2026-10-13T15:30:00Z","v":70158,"vw":157.461676},{"c":157.27,"h":157.75,"l":157.22,"n":690,"o":157.66,"t":"2026-10-13T15:45:00Z","v":39100,"vw":157.585433},{"c":156.93,"h":157.2427,"l":154,"n":1312,"o":157.22,"t":"2026-10-13T16:00:00Z","v":40975,"vw":157.0166},{"c":156.525,"h":157.02,"l":156.48,"n":1052,"o":156.96,"t":"2026-10-13T16:15:00Z","v":28966,"vw":156.681335},{"c":157.05,"h":157.15,"l":156.4301,"n":1360,"o":156.48,"t":"2026-10-13T16:30:00Z","v":77412,"vw":156.76918},{"c":157.145,"h":157.28,"l":156.97,"n":770,"o":157.08,"t":"2026-10-13T16:45:00Z","v":27215,"vw":157.123212},{"c":156.96,"h":157.2351,"l":156.91,"n":894,"o":157.1325,"t":"2026-10-13T17:00:00Z","v":31131,"vw":157.088059},{"c":156.83,"h":156.94,"l":156.645,"n":1027,"o":156.94,"t":"2026-10-13T17:15:00Z","v":35616,"vw":156.759537},{"c":156.675,"h":157.03,"l":156.64,"n":1020,"o":156.89,"t":"2026-10-13T17:30:00Z","v":36354,"vw":156.804417},{"c":156.35,"h":156.675,"l":156.28,"n":991,"o":156.6634,"t":"2026-10-13T17:45:00Z","v":29530,"vw":156.447586},{"c":156.24,"h":156.59,"l":156.17,"n":1493,"o":156.33,"t":"2026-10-13T18:00:00Z","v":54186,"vw":156.342748},{"c":156.43,"h":156.43,"l":156.1701,"n":908,"o":156.2156,"t":"2026-10-13T18:15:00Z","v":37848,"vw":156.299902},{"c":156.495,"h":156.5216,"l":156.3425,"n":1126,"o":156.5,"t":"2026-10-13T18:30:00Z","v":23593,"vw":156.437361},{"c":156.42,"h":156.485,"l":156.3008,"n":810,"o":156.46,"t":"2026-10-13T18:45:00Z","v":34768,"vw":156.390026},{"c":156.325,"h":156.48,"l":156.2001,"n":1224,"o":156.44,"t":"2026-10-13T19:00:00Z","v":40109,"vw":156.316366},{"c":156.3675,"h":156.42,"l":156.23,"n":1094,"o":156.32,"t":"2026-10-13T19:15:00Z","v":40396,"vw":156.31963},{"c":156.335,"h":156.445,"l":156.26,"n":2246,"o":156.365,"t":"2026-10-13T19:30:00Z","v":95577,"vw":156.319424},{"c":155.81,"h":156.31,"l":155.795,"n":5874,"o":156.3,"t":"2026-10-13T19:45:00Z","v":303600,"vw":155.985427},{"c":155.82,"h":155.82,"l":155.82,"n":18,"o":155.82,"t":"2026-10-13T20:00:00Z","v":641587,"vw":155.82},{"c":157.97,"h":157.97,"l":156.76,"n":114,"o":157.3,"t":"2026-10-14T08:00:00Z","v":11981,"vw":157.521269},{"c":157.8,"h":157.8,"l":157.8,"n":2,"o":157.8,"t":"2026-10-14T08:30:00Z","v":250,"vw":157.8},{"c":157.83,"h":157.83,"l":157.83,"n":3,"o":157.83,"t":"2026-10-14T08:45:00Z","v":188,"vw":157.83},{"c":158.16,"h":158.16,"l":158.16,"n":1,"o":158.16,"t":"2026-10-14T09:00:00Z","v":100,"vw":158.16},{"c":158.54,"h":158.54,"l":158.22,"n":7,"o":158.22,"t":"2026-10-14T09:15:00Z","v":750,"vw":158.387278},{"c":158.7,"h":158.73,"l":158.56,"n":10,"o":158.56,"t":"2026-10-14T09:30:00Z","v":755,"vw":158.684382},{"c":158.71,"h":158.78,"l":158.71,"n":3,"o":158.78,"t":"2026-10-14T10:00:00Z","v":362,"vw":158.750994},{"c":158.94,"h":158.94,"l":158.68,"n":8,"o":158.68,"t":"2026-10-14T10:15:00Z","v":425,"vw":158.81},{"c":158.75,"h":158.77,"l":158.53,"n":9,"o":158.53,"t":"2026-10-14T10:45:00Z","v":903,"vw":158.682084},{"c":158.64,"h":158.76,"l":158.6,"n":26,"o":158.6919,"t":"2026-10-14T11:00:00Z","v":2741,"vw":158.653497},{"c":158.47,"h":158.71,"l":158.47,"n":23,"o":158.59,"t":"2026-10-14T11:15:00Z","v":1185,"vw":158.558052},{"c":158.6255,"h":158.67,"l":158.4,"n":59,"o":158.41,"t":"2026-10-14T11:30:00Z","v":5237,"vw":158.488753},{"c":158.71,"h":158.7197,"l":158.69,"n":8,"o":158.7197,"t":"2026-10-14T11:45:00Z","v":1720,"vw":158.709398},{"c":158.7,"h":158.75,"l":158.54,"n":61,"o":158.73,"t":"2026-10-14T12:00:00Z","v":5695,"vw":158.646037},{"c":158.615,"h":158.69,"l":158.55,"n":24,"o":158.69,"t":"2026-10-14T12:15:00Z","v":3006,"vw":158.634523},{"c":157.96,"h":158.75,"l":157.81,"n":52,"o":158.75,"t":"2026-10-14T12:30:00Z","v":4253,"vw":158.226974},{"c":158.2,"h":158.23,"l":158.08,"n":35,"o":158.18,"t":"2026-10-14T12:45:00Z","v":2773,"vw":158.141},{"c":158.05,"h":158.17,"l":158,"n":33,"o":158.06,"t":"2026-10-14T13:00:00Z","v":1931,"vw":158.073616},{"c":158.68,"h":158.97,"l":158.12,"n":134,"o":158.18,"t":"2026-10-14T13:15:00Z","v":11488,"vw":158.744908},{"c":160.43,"h":160.59,"l":158.31,"n":3819,"o":158.7,"t":"2026-10-14T13:30:00Z","v":250601,"vw":159.569277},{"c":160.49,"h":161.435,"l":160.4,"n":2154,"o":160.4,"t":"2026-10-14T13:45:00Z","v":151750,"vw":160.876663},{"c":160.99,"h":161.72,"l":160.3208,"n":1900,"o":160.42,"t":"2026-10-14T14:00:00Z","v":98942,"vw":161.115677},{"c":161.35,"h":161.44,"l":160.955,"n":2297,"o":160.99,"t":"2026-10-14T14:15:00Z","v":117967,"vw":161.22003},{"c":161.28,"h":161.6293,"l":161.01,"n":2582,"o":161.34,"t":"2026-10-14T14:30:00Z","v":130680,"vw":161.235081},{"c":161.3,"h":161.465,"l":160.93,"n":2359,"o":161.3,"t":"2026-10-14T14:45:00Z","v":100772,"vw":161.221504},{"c":161.81,"h":161.815,"l":161.17,"n":2001,"o":161.25,"t":"2026-10-14T15:00:00Z","v":99114,"vw":161.573049},{"c":161.986,"h":162.14,"l":161.68,"n":2250,"o":161.82,"t":"2026-10-14T15:15:00Z","v":112460,"vw":161.934105},{"c":161.9186,"h":162.02,"l":161.625,"n":1299,"o":162.02,"t":"2026-10-14T15:30:00Z","v":99997,"vw":161.796896},{"c":161.9205,"h":162.17,"l":161.83,"n":930,"o":161.83,"t":"2026-10-14T15:45:00Z","v":35352,"vw":162.012694},{"c":161.71,"h":162.0399,"l":161.62,"n":799,"o":161.935,"t":"2026-10-14T16:00:00Z","v":27748,"vw":161.853224},{"c":162,"h":162.04,"l":161.62,"n":818,"o":161.705,"t":"2026-10-14T16:15:00Z","v":27003,"vw":161.85034},{"c":162.405,"h":162.49,"l":162,"n":1474,"o":162,"t":"2026-10-14T16:30:00Z","v":77720,"vw":162.288972},{"c":162.2,"h":162.39,"l":162.14,"n":1117,"o":162.39,"t":"2026-10-14T16:45:00Z","v":56657,"vw":162.256223},{"c":162.288,"h":162.54,"l":162.13,"n":1182,"o":162.205,"t":"2026-10-14T17:00:00Z","v":50215,"vw":162.33336},{"c":162.5,"h":162.59,"l":162.29,"n":1208,"o":162.29,"t":"2026-10-14T17:15:00Z","v":122379,"vw":162.441014},{"c":162.63,"h":162.71,"l":162.41,"n":1104,"o":162.475,"t":"2026-10-14T17:30:00Z","v":54108,"vw":162.585601},{"c":162.41,"h":162.5843,"l":162.14,"n":947,"o":162.5843,"t":"2026-10-14T17:45:00Z","v":65793,"vw":162.331335},{"c":162.27,"h":162.45,"l":162.215,"n":1284,"o":162.39,"t":"2026-10-14T18:00:00Z","v":52463,"vw":162.320083},{"c":162.215,"h":162.447,"l":162.145,"n":1173,"o":162.29,"t":"2026-10-14T18:15:00Z","v":54518,"vw":162.349711},{"c":162.205,"h":162.35,"l":162.14,"n":1180,"o":162.235,"t":"2026-10-14T18:30:00Z","v":76739,"vw":162.224111},{"c":162.24,"h":162.24,"l":161.9,"n":1641,"o":162.19,"t":"2026-10-14T18:45:00Z","v":115656,"vw":162.056744},{"c":162.4,"h":162.43,"l":162.11,"n":1170,"o":162.21,"t":"2026-10-14T19:00:00Z","v":45462,"vw":162.311209},{"c":162.26,"h":162.48,"l":162.2304,"n":1357,"o":162.37,"t":"2026-10-14T19:15:00Z","v":47690,"vw":162.365156},{"c":161.923,"h":162.35,"l":161.84,"n":2404,"o":162.26,"t":"2026-10-14T19:30:00Z","v":96262,"vw":162.048219},{"c":162.03,"h":162.26,"l":161.8601,"n":5526,"o":161.9,"t":"2026-10-14T19:45:00Z","v":303886,"vw":162.058555},{"c":162.03,"h":162.03,"l":162.03,"n":20,"o":162.03,"t":"2026-10-14T20:00:00Z","v":685076,"vw":162.03},{"c":159.36,"h":159.36,"l":159.36,"n":2,"o":159.36,"t":"2026-10-14T20:30:00Z","v":2000,"vw":159.36},{"c":162.25,"h":162.25,"l":162.25,"n":1,"o":162.25,"t":"2026-10-14T22:15:00Z","v":101,"vw":162.25},{"c":161.6222,"h":161.6222,"l":161.6222,"n":4,"o":161.6222,"t":"2026-10-14T22:45:00Z","v":160,"vw":161.6222},{"c":165.33,"h":165.33,"l":162.34,"n":104,"o":165.02,"t":"2026-10-15T08:00:00Z","v":3070,"vw":164.596896},{"c":165.05,"h":165.35,"l":165.05,"n":10,"o":165.35,"t":"2026-10-15T08:15:00Z","v":841,"vw":165.218932},{"c":165.3,"h":165.3,"l":165.3,"n":1,"o":165.3,"t":"2026-10-15T08:30:00Z","v":100,"vw":165.3},{"c":165.43,"h":165.46,"l":165.43,"n":3,"o":165.46,"t":"2026-10-15T08:45:00Z","v":201,"vw":165.445},{"c":165.11,"h":165.13,"l":165.09,"n":9,"o":165.13,"t":"2026-10-15T09:00:00Z","v":514,"vw":165.11},{"c":164.79,"h":165.03,"l":164.79,"n":3,"o":165.03,"t":"2026-10-15T09:15:00Z","v":250,"vw":164.91},{"c":165.74,"h":165.74,"l":165.55,"n":16,"o":165.56,"t":"2026-10-15T09:30:00Z","v":1024,"vw":165.580738},{"c":165.81,"h":165.81,"l":165.81,"n":2,"o":165.81,"t":"2026-10-15T09:45:00Z","v":102,"vw":165.81},{"c":165.83,"h":166.14,"l":165.82,"n":78,"o":166.05,"t":"2026-10-15T10:00:00Z","v":11922,"vw":166.009295},{"c":165.97,"h":165.97,"l":165.97,"n":6,"o":165.97,"t":"2026-10-15T10:15:00Z","v":525,"vw":165.97},{"c":166.33,"h":166.41,"l":166.18,"n":14,"o":166.18,"t":"2026-10-15T10:30:00Z","v":1061,"vw":166.265851},{"c":166.71,"h":166.74,"l":166.3315,"n":77,"o":166.34,"t":"2026-10-15T11:00:00Z","v":3891,"vw":166.499378},{"c":166.69,"h":166.69,"l":166.5,"n":21,"o":166.6489,"t":"2026-10-15T11:15:00Z","v":1293,"vw":166.62597},{"c":166.54,"h":166.56,"l":166.33,"n":21,"o":166.56,"t":"2026-10-15T11:30:00Z","v":717,"vw":166.457451},{"c":166.49,"h":166.49,"l":166.49,"n":7,"o":166.49,"t":"2026-10-15T11:45:00Z","v":445,"vw":166.49},{"c":166.63,"h":166.8,"l":166.63,"n":20,"o":166.68,"t":"2026-10-15T12:00:00Z","v":1062,"vw":166.680067},{"c":166.65,"h":166.65,"l":166.65,"n":5,"o":166.65,"t":"2026-10-15T12:15:00Z","v":531,"vw":166.65},{"c":166.92,"h":167.0892,"l":166.62,"n":121,"o":166.62,"t":"2026-10-15T12:30:00Z","v":8809,"vw":166.880694},{"c":167.4,"h":167.4,"l":166.91,"n":73,"o":166.91,"t":"2026-10-15T12:45:00Z","v":2371,"vw":167.17717},{"c":167.57,"h":167.57,"l":167.27,"n":116,"o":167.44,"t":"2026-10-15T13:00:00Z","v":5847,"vw":167.361558},{"c":167.7,"h":167.88,"l":167.54,"n":271,"o":167.79,"t":"2026-10-15T13:15:00Z","v":22717,"vw":167.696853},{"c":168.58,"h":169.56,"l":167.56,"n":6257,"o":167.7,"t":"2026-10-15T13:30:00Z","v":507643,"vw":168.520927},{"c":169.03,"h":169.54,"l":168.49,"n":3860,"o":168.6017,"t":"2026-10-15T13:45:00Z","v":230872,"vw":169.019057},{"c":168.53,"h":169.81,"l":168.42,"n":3992,"o":169.03,"t":"2026-10-15T14:00:00Z","v":301049,"vw":169.011602},{"c":168.3907,"h":168.83,"l":167.84,"n":2978,"o":168.5,"t":"2026-10-15T14:15:00Z","v":206180,"vw":168.389558},{"c":168.1125,"h":168.56,"l":167.95,"n":3706,"o":168.41,"t":"2026-10-15T14:30:00Z","v":300713,"vw":168.18956},{"c":168.275,"h":168.83,"l":168.01,"n":2655,"o":168.1,"t":"2026-10-15T14:45:00Z","v":182787,"vw":168.322292},{"c":168.3,"h":168.935,"l":168.22,"n":3204,"o":168.23,"t":"2026-10-15T15:00:00Z","v":209101,"vw":168.646756},{"c":168.27,"h":168.38,"l":167.83,"n":2798,"o":168.305,"t":"2026-10-15T15:15:00Z","v":195919,"vw":168.114217},{"c":168.12,"h":168.49,"l":167.89,"n":2379,"o":168.24,"t":"2026-10-15T15:30:00Z","v":171418,"vw":168.132941},{"c":167.725,"h":168.17,"l":167.67,"n":1491,"o":168.075,"t":"2026-10-15T15:45:00Z","v":90462,"vw":168.052649},{"c":167.975,"h":168.05,"l":167.52,"n":1265,"o":167.76,"t":"2026-10-15T16:00:00Z","v":56442,"vw":167.759036},{"c":168.525,"h":168.53,"l":167.92,"n":1288,"o":168.01,"t":"2026-10-15T16:15:00Z","v":76795,"vw":168.290508},{"c":168.18,"h":168.54,"l":168.11,"n":1129,"o":168.515,"t":"2026-10-15T16:30:00Z","v":55465,"vw":168.293101},{"c":167.74,"h":168.19,"l":167.6,"n":1067,"o":168.19,"t":"2026-10-15T16:45:00Z","v":66264,"vw":167.842031},{"c":167.22,"h":167.3,"l":167.1,"n":231,"o":167.155,"t":"2026-10-15T18:00:00Z","v":10126,"vw":167.17574},{"c":167.26,"h":167.31,"l":167.14,"n":1226,"o":167.22,"t":"2026-10-15T18:15:00Z","v":47518,"vw":167.221586},{"c":167.26,"h":167.465,"l":167.24,"n":1503,"o":167.27,"t":"2026-10-15T18:30:00Z","v":67198,"vw":167.328227},{"c":167.355,"h":167.51,"l":167.22,"n":1287,"o":167.22,"t":"2026-10-15T18:45:00Z","v":50757,"vw":167.387223},{"c":167.29,"h":167.5899,"l":167.17,"n":1695,"o":167.355,"t":"2026-10-15T19:00:00Z","v":63323,"vw":167.374332},{"c":167.395,"h":167.43,"l":167.225,"n":1706,"o":167.295,"t":"2026-10-15T19:15:00Z","v":58317,"vw":167.353056},{"c":167.38,"h":167.6,"l":167.3,"n":3699,"o":167.37,"t":"2026-10-15T19:30:00Z","v":230908,"vw":167.476782},{"c":166.67,"h":167.37,"l":166.49,"n":6858,"o":167.36,"t":"2026-10-15T19:45:00Z","v":363570,"vw":166.77161},{"c":167,"h":167,"l":166.68,"n":19,"o":166.68,"t":"2026-10-15T20:00:00Z","v":291678,"vw":166.680158}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3463042348667269,"strike":186.30662783228513,"iv":1.224866693250982,"gamma":0.060956334972487376,"theta":-0.768041602194544,"vega":0.015300120367154037,"rho":0.0004397993690922959,"breakevenPct":11.768222794701721},{"delta":0.15,"premium":2.6026916709553127,"strike":192.25880031436589,"iv":2.3523738271430368,"gamma":0.009170687311763367,"theta":-1.9273432047617247,"vega":0.016364310458085812,"rho":0.0006113511191062275,"breakevenPct":16.683528134922874},{"delta":0.2,"premium":4.718776626141389,"strike":188.46182247897335,"iv":2.3705597486890433,"gamma":0.008791568461364443,"theta":-1.8590969164715447,"vega":0.015729935750345352,"rho":0.0007815278734795066,"breakevenPct":15.677005452164511},{"delta":0.25,"premium":6.834861581327464,"strike":184.6648446435808,"iv":2.3887456702350502,"gamma":0.008412449610965517,"theta":-1.7908506281813645,"vega":0.015095561042604896,"rho":0.0009517046278527857,"breakevenPct":14.670482769406147},{"delta":0.3,"premium":8.950946536513538,"strike":180.86786680818827,"iv":2.406931591781057,"gamma":0.00803333076056659,"theta":-1.7226043398911846,"vega":0.014461186334864437,"rho":0.0011218813822260645,"breakevenPct":13.663960086647783},{"delta":0.35,"premium":11.067031491699613,"strike":177.07088897279573,"iv":2.425117513327064,"gamma":0.0076542119101676645,"theta":-1.6543580516010044,"vega":0.013826811627123979,"rho":0.0012920581365993438,"breakevenPct":12.657437403889421},{"delta":0.4,"premium":13.18311644688569,"strike":173.27391113740316,"iv":2.4433034348730707,"gamma":0.007275093059768738,"theta":-1.5861117633108242,"vega":0.01319243691938352,"rho":0.001462234890972623,"breakevenPct":11.650914721131056},{"delta":0.45,"premium":15.299201402071764,"strike":169.47693330201062,"iv":2.4614893564190776,"gamma":0.006895974209369813,"theta":-1.5178654750206442,"vega":0.012558062211643062,"rho":0.001632411645345902,"breakevenPct":10.644392038372693},{"delta":0.5,"premium":17.415286357257838,"strike":165.67995546661808,"iv":2.4796752779650846,"gamma":0.006516855358970888,"theta":-1.4496191867304642,"vega":0.011923687503902606,"rho":0.0018025883997191809,"breakevenPct":9.637869355614328},{"delta":0.55,"premium":19.531371312443916,"strike":161.88297763122554,"iv":2.497861199511091,"gamma":0.006137736508571961,"theta":-1.3813728984402838,"vega":0.011289312796162146,"rho":0.00197276515409246,"breakevenPct":8.631346672855964},{"delta":0.6,"premium":21.64745626762999,"strike":158.085999795833,"iv":2.516047121057098,"gamma":0.005758617658173036,"theta":-1.3131266101501038,"vega":0.01065493808842169,"rho":0.002142941908465739,"breakevenPct":7.624823990097601},{"delta":0.65,"premium":23.763541222816066,"strike":154.28902196044044,"iv":2.534233042603105,"gamma":0.00537949880777411,"theta":-1.2448803218599238,"vega":0.01002056338068123,"rho":0.0023131186628390183,"breakevenPct":6.618301307339236},{"delta":0.7,"premium":25.87962617800214,"strike":150.49204412504793,"iv":2.552418964149112,"gamma":0.0050003799573751844,"theta":-1.1766340335697438,"vega":0.009386188672940773,"rho":0.002483295417212297,"breakevenPct":5.611778624580873},{"delta":0.75,"premium":27.995711133188216,"strike":146.69506628965536,"iv":2.5706048856951185,"gamma":0.004621261106976258,"theta":-1.1083877452795634,"vega":0.008751813965200314,"rho":0.002653472171585576,"breakevenPct":4.605255941822509},{"delta":0.8,"premium":30.111796088374295,"strike":142.89808845426282,"iv":2.5887908072411254,"gamma":0.004242142256577332,"theta":-1.0401414569893834,"vega":0.008117439257459856,"rho":0.0028236489259588554,"breakevenPct":3.5987332590641437},{"delta":0.85,"premium":32.227881043560366,"strike":139.10111061887028,"iv":2.6069767287871324,"gamma":0.003863023406178407,"theta":-0.9718951686992034,"vega":0.0074830645497193995,"rho":0.0029938256803321343,"breakevenPct":2.5922105763057814},{"delta":0.9,"premium":34.34396599874645,"strike":135.30413278347774,"iv":2.625162650333139,"gamma":0.003483904555779481,"theta":-0.9036488804090232,"vega":0.0068486898419789395,"rho":0.0031640024347054136,"breakevenPct":1.5856878935474175}],"put":[{"delta":0.1,"premium":1.075,"strike":142.61988566482984,"iv":2.478399073058383,"gamma":0.008197129714385895,"theta":-1.892460242555111,"vega":0.01530154908288874,"rho":-0.0004854667552071155,"breakevenPct":15.242583434233632},{"delta":0.15,"premium":0.7789374171097964,"strike":152.89500221040544,"iv":1.500866608695671,"gamma":0.04987773285446659,"theta":-1.262451164131257,"vega":0.019825125615200216,"rho":-0.0007078790568239939,"breakevenPct":8.912536051918776},{"delta":0.2,"premium":0.4366015067705833,"strike":162.0239598194511,"iv":0.5944061194832491,"gamma":0.09687793432168636,"theta":-0.5962738156159801,"vega":0.024180234502681204,"rho":-0.0009293369394608194,"breakevenPct":3.2411028067781213},{"delta":0.25,"premium":0.4883771569433032,"strike":165.27691043549711,"iv":0.3022007723911257,"gamma":0.1105440755957272,"theta":-0.37965382087099425,"vega":0.025428315529991783,"rho":-0.0011596651373073366,"breakevenPct":1.3242315697282447},{"delta":0.3,"premium":0.7307764995891536,"strike":165.68775677896465,"iv":0.3070980608052588,"gamma":0.10808721446179129,"theta":-0.3804755135579293,"vega":0.025173590797041907,"rho":-0.0013942837250030518,"breakevenPct":1.2233651021703458},{"delta":0.35,"premium":0.9731758422350039,"strike":166.09860312243222,"iv":0.3119953492193919,"gamma":0.10563035332785538,"theta":-0.3812972062448644,"vega":0.02491886606409203,"rho":-0.001628902312698767,"breakevenPct":1.1224986346124468},{"delta":0.4,"premium":1.2155751848808547,"strike":166.50944946589976,"iv":0.31689263763352504,"gamma":0.10317349219391947,"theta":-0.3821188989317995,"vega":0.024664141331142152,"rho":-0.0018635209003944825,"breakevenPct":1.0216321670545478},{"delta":0.45,"premium":1.4579745275267049,"strike":166.9202958093673,"iv":0.32178992604765816,"gamma":0.10071663105998356,"theta":-0.3829405916187346,"vega":0.024409416598192277,"rho":-0.0020981394880901978,"breakevenPct":0.9207656994966488},{"delta":0.5,"premium":1.7003738701725553,"strike":167.33114215283484,"iv":0.3266872144617913,"gamma":0.09825976992604765,"theta":-0.38376228430566967,"vega":0.0241546918652424,"rho":-0.002332758075785913,"breakevenPct":0.8198992319387498},{"delta":0.55,"premium":1.9427732128184059,"strike":167.74198849630238,"iv":0.3315845028759244,"gamma":0.09580290879211174,"theta":-0.38458397699260477,"vega":0.023899967132292522,"rho":-0.0025673766634816287,"breakevenPct":0.7190327643808507},{"delta":0.6,"premium":2.185172555464256,"strike":168.15283483976992,"iv":0.3364817912900575,"gamma":0.09334604765817583,"theta":-0.3854056696795399,"vega":0.023645242399342646,"rho":-0.0028019952511773435,"breakevenPct":0.618166296822952},{"delta":0.65,"premium":2.4275718981101067,"strike":168.56368118323746,"iv":0.3413790797041906,"gamma":0.09088918652423993,"theta":-0.3862273623664749,"vega":0.023390517666392767,"rho":-0.003036613838873059,"breakevenPct":0.5172998292650529},{"delta":0.7,"premium":2.669971240755957,"strike":168.974527526705,"iv":0.34627636811832374,"gamma":0.08843232539030403,"theta":-0.38704905505341003,"vega":0.02313579293344289,"rho":-0.003271232426568774,"breakevenPct":0.41643336170715406},{"delta":0.75,"premium":2.912370583401808,"strike":169.38537387017254,"iv":0.35117365653245686,"gamma":0.08597546425636811,"theta":-0.38787074774034513,"vega":0.022881068200493015,"rho":-0.0035058510142644897,"breakevenPct":0.3155668941492549},{"delta":0.8,"premium":3.1547699260476585,"strike":169.7962202136401,"iv":0.35607094494659,"gamma":0.0835186031224322,"theta":-0.3886924404272802,"vega":0.022626343467543136,"rho":-0.0037404696019602054,"breakevenPct":0.2147004265913557},{"delta":0.85,"premium":6.912462954336756,"strike":173.66034007983572,"iv":0.5415363583096651,"gamma":0.06850009883331502,"theta":-0.40276010794333267,"vega":0.019688064233115393,"rho":-0.004069480983585593,"breakevenPct":0.15097178113834275},{"delta":0.9,"premium":14.12965135579858,"strike":180.92291960331931,"iv":0.9047037359082071,"gamma":0.041119342550209874,"theta":-0.42986349671978646,"vega":0.01410882660040784,"rho":-0.0044913868608243085,"breakevenPct":0.12379146855045503}]},"raw":{"call":[{"delta":0.1,"premium":0.3463042348667269,"strike":186.30662783228513,"iv":1.224866693250982,"gamma":0.060956334972487376,"theta":-0.768041602194544,"vega":0.015300120367154037,"rho":0.0004397993690922959,"breakevenPct":11.768222794701721},{"delta":0.15,"premium":2.6026916709553127,"strike":192.25880031436589,"iv":2.3523738271430368,"gamma":0.009170687311763367,"theta":-1.9273432047617247,"vega":0.016364310458085812,"rho":0.0006113511191062275,"breakevenPct":16.683528134922874},{"delta":0.2,"premium":4.718776626141389,"strike":188.46182247897335,"iv":2.3705597486890433,"gamma":0.008791568461364443,"theta":-1.8590969164715447,"vega":0.015729935750345352,"rho":0.0007815278734795066,"breakevenPct":15.677005452164511},{"delta":0.25,"premium":6.834861581327464,"strike":184.6648446435808,"iv":2.3887456702350502,"gamma":0.008412449610965517,"theta":-1.7908506281813645,"vega":0.015095561042604896,"rho":0.0009517046278527857,"breakevenPct":14.670482769406147},{"delta":0.3,"premium":8.950946536513538,"strike":180.86786680818827,"iv":2.406931591781057,"gamma":0.00803333076056659,"theta":-1.7226043398911846,"vega":0.014461186334864437,"rho":0.0011218813822260645,"breakevenPct":13.663960086647783},{"delta":0.35,"premium":11.067031491699613,"strike":177.07088897279573,"iv":2.425117513327064,"gamma":0.0076542119101676645,"theta":-1.6543580516010044,"vega":0.013826811627123979,"rho":0.0012920581365993438,"breakevenPct":12.657437403889421},{"delta":0.4,"premium":13.18311644688569,"strike":173.27391113740316,"iv":2.4433034348730707,"gamma":0.007275093059768738,"theta":-1.5861117633108242,"vega":0.01319243691938352,"rho":0.001462234890972623,"breakevenPct":11.650914721131056},{"delta":0.45,"premium":15.299201402071764,"strike":169.47693330201062,"iv":2.4614893564190776,"gamma":0.006895974209369813,"theta":-1.5178654750206442,"vega":0.012558062211643062,"rho":0.001632411645345902,"breakevenPct":10.644392038372693},{"delta":0.5,"premium":17.415286357257838,"strike":165.67995546661808,"iv":2.4796752779650846,"gamma":0.006516855358970888,"theta":-1.4496191867304642,"vega":0.011923687503902606,"rho":0.0018025883997191809,"breakevenPct":9.637869355614328},{"delta":0.55,"premium":19.531371312443916,"strike":161.88297763122554,"iv":2.497861199511091,"gamma":0.006137736508571961,"theta":-1.3813728984402838,"vega":0.011289312796162146,"rho":0.00197276515409246,"breakevenPct":8.631346672855964},{"delta":0.6,"premium":21.64745626762999,"strike":158.085999795833,"iv":2.516047121057098,"gamma":0.005758617658173036,"theta":-1.3131266101501038,"vega":0.01065493808842169,"rho":0.002142941908465739,"breakevenPct":7.624823990097601},{"delta":0.65,"premium":23.763541222816066,"strike":154.28902196044044,"iv":2.534233042603105,"gamma":0.00537949880777411,"theta":-1.2448803218599238,"vega":0.01002056338068123,"rho":0.0023131186628390183,"breakevenPct":6.618301307339236},{"delta":0.7,"premium":25.87962617800214,"strike":150.49204412504793,"iv":2.552418964149112,"gamma":0.0050003799573751844,"theta":-1.1766340335697438,"vega":0.009386188672940773,"rho":0.002483295417212297,"breakevenPct":5.611778624580873},{"delta":0.75,"premium":27.995711133188216,"strike":146.69506628965536,"iv":2.5706048856951185,"gamma":0.004621261106976258,"theta":-1.1083877452795634,"vega":0.008751813965200314,"rho":0.002653472171585576,"breakevenPct":4.605255941822509},{"delta":0.8,"premium":30.111796088374295,"strike":142.89808845426282,"iv":2.5887908072411254,"gamma":0.004242142256577332,"theta":-1.0401414569893834,"vega":0.008117439257459856,"rho":0.0028236489259588554,"breakevenPct":3.5987332590641437},{"delta":0.85,"premium":32.227881043560366,"strike":139.10111061887028,"iv":2.6069767287871324,"gamma":0.003863023406178407,"theta":-0.9718951686992034,"vega":0.0074830645497193995,"rho":0.0029938256803321343,"breakevenPct":2.5922105763057814},{"delta":0.9,"premium":34.34396599874645,"strike":135.30413278347774,"iv":2.625162650333139,"gamma":0.003483904555779481,"theta":-0.9036488804090232,"vega":0.0068486898419789395,"rho":0.0031640024347054136,"breakevenPct":1.5856878935474175}],"put":[{"delta":0.1,"premium":1.075,"strike":142.61988566482984,"iv":2.478399073058383,"gamma":0.008197129714385895,"theta":-1.892460242555111,"vega":0.01530154908288874,"rho":-0.0004854667552071155,"breakevenPct":15.242583434233632},{"delta":0.15,"premium":0.7789374171097964,"strike":152.89500221040544,"iv":1.500866608695671,"gamma":0.04987773285446659,"theta":-1.262451164131257,"vega":0.019825125615200216,"rho":-0.0007078790568239939,"breakevenPct":8.912536051918776},{"delta":0.2,"premium":0.4366015067705833,"strike":162.0239598194511,"iv":0.5944061194832491,"gamma":0.09687793432168636,"theta":-0.5962738156159801,"vega":0.024180234502681204,"rho":-0.0009293369394608194,"breakevenPct":3.2411028067781213},{"delta":0.25,"premium":0.4883771569433032,"strike":165.27691043549711,"iv":0.3022007723911257,"gamma":0.1105440755957272,"theta":-0.37965382087099425,"vega":0.025428315529991783,"rho":-0.0011596651373073366,"breakevenPct":1.3242315697282447},{"delta":0.3,"premium":0.7307764995891536,"strike":165.68775677896465,"iv":0.3070980608052588,"gamma":0.10808721446179129,"theta":-0.3804755135579293,"vega":0.025173590797041907,"rho":-0.0013942837250030518,"breakevenPct":1.2233651021703458},{"delta":0.35,"premium":0.9731758422350039,"strike":166.09860312243222,"iv":0.3119953492193919,"gamma":0.10563035332785538,"theta":-0.3812972062448644,"vega":0.02491886606409203,"rho":-0.001628902312698767,"breakevenPct":1.1224986346124468},{"delta":0.4,"premium":1.2155751848808547,"strike":166.50944946589976,"iv":0.31689263763352504,"gamma":0.10317349219391947,"theta":-0.3821188989317995,"vega":0.024664141331142152,"rho":-0.0018635209003944825,"breakevenPct":1.0216321670545478},{"delta":0.45,"premium":1.4579745275267049,"strike":166.9202958093673,"iv":0.32178992604765816,"gamma":0.10071663105998356,"theta":-0.3829405916187346,"vega":0.024409416598192277,"rho":-0.0020981394880901978,"breakevenPct":0.9207656994966488},{"delta":0.5,"premium":1.7003738701725553,"strike":167.33114215283484,"iv":0.3266872144617913,"gamma":0.09825976992604765,"theta":-0.38376228430566967,"vega":0.0241546918652424,"rho":-0.002332758075785913,"breakevenPct":0.8198992319387498},{"delta":0.55,"premium":1.9427732128184059,"strike":167.74198849630238,"iv":0.3315845028759244,"gamma":0.09580290879211174,"theta":-0.38458397699260477,"vega":0.023899967132292522,"rho":-0.0025673766634816287,"breakevenPct":0.7190327643808507},{"delta":0.6,"premium":2.185172555464256,"strike":168.15283483976992,"iv":0.3364817912900575,"gamma":0.09334604765817583,"theta":-0.3854056696795399,"vega":0.023645242399342646,"rho":-0.0028019952511773435,"breakevenPct":0.618166296822952},{"delta":0.65,"premium":2.4275718981101067,"strike":168.56368118323746,"iv":0.3413790797041906,"gamma":0.09088918652423993,"theta":-0.3862273623664749,"vega":0.023390517666392767,"rho":-0.003036613838873059,"breakevenPct":0.5172998292650529},{"delta":0.7,"premium":2.669971240755957,"strike":168.974527526705,"iv":0.34627636811832374,"gamma":0.08843232539030403,"theta":-0.38704905505341003,"vega":0.02313579293344289,"rho":-0.003271232426568774,"breakevenPct":0.41643336170715406},{"delta":0.75,"premium":2.912370583401808,"strike":169.38537387017254,"iv":0.35117365653245686,"gamma":0.08597546425636811,"theta":-0.38787074774034513,"vega":0.022881068200493015,"rho":-0.0035058510142644897,"breakevenPct":0.3155668941492549},{"delta":0.8,"premium":3.1547699260476585,"strike":169.7962202136401,"iv":0.35607094494659,"gamma":0.0835186031224322,"theta":-0.3886924404272802,"vega":0.022626343467543136,"rho":-0.0037404696019602054,"breakevenPct":0.2147004265913557},{"delta":0.85,"premium":6.912462954336756,"strike":173.66034007983572,"iv":0.5415363583096651,"gamma":0.06850009883331502,"theta":-0.40276010794333267,"vega":0.019688064233115393,"rho":-0.004069480983585593,"breakevenPct":0.15097178113834275},{"delta":0.9,"premium":14.12965135579858,"strike":180.92291960331931,"iv":0.9047037359082071,"gamma":0.041119342550209874,"theta":-0.42986349671978646,"vega":0.01410882660040784,"rho":-0.0044913868608243085,"breakevenPct":0.12379146855045503}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}