{"symbol":"BCPC","url":"https://intraalpha.com/companies/BCPC","capturedAt":"2026-10-22T16:53:58.695Z","state":"partial","quote":{"symbol":"BCPC","last_price":171.93,"prev_close":170.78,"regular_close":171.955,"change":1.15,"change_pct":0.6734,"regular_change":1.175,"regular_change_pct":0.688,"extended_change":-0.025,"extended_change_pct":-0.0145,"bid":171.9,"ask":172.17,"bid_size":100,"ask_size":100,"volume":38883,"vwap":171.503986,"open":170.68,"high":172.45,"low":170.68,"close":171.955,"trade_count":2789,"last_trade_at":"2026-10-22T16:53:45.534925738Z","last_quote_at":"2026-10-22T16:53:46.191365876Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:53:57.81030719-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:44:18.726Z","bars":[{"c":170.6,"h":170.6,"l":170.5,"n":9,"o":170.5,"t":"2026-10-15T08:25:00Z","v":700,"vw":170.550072},{"c":173.9,"h":174.29,"l":172.045,"n":67,"o":172.06,"t":"2026-10-15T13:30:00Z","v":3228,"vw":172.579248},{"c":171.56,"h":171.56,"l":171.56,"n":34,"o":171.56,"t":"2026-10-15T13:35:00Z","v":637,"vw":171.56},{"c":171.56,"h":172.585,"l":171.56,"n":25,"o":172.365,"t":"2026-10-15T13:40:00Z","v":800,"vw":172.29},{"c":172.155,"h":172.53,"l":171.57,"n":45,"o":171.57,"t":"2026-10-15T13:45:00Z","v":926,"vw":172.135},{"c":172.86,"h":172.86,"l":172.155,"n":82,"o":172.155,"t":"2026-10-15T13:50:00Z","v":2038,"vw":172.609132},{"c":172.835,"h":172.87,"l":172.78,"n":15,"o":172.87,"t":"2026-10-15T13:55:00Z","v":375,"vw":172.828333},{"c":172.72,"h":173.22,"l":172.71,"n":71,"o":172.78,"t":"2026-10-15T14:00:00Z","v":1242,"vw":172.869},{"c":172.62,"h":173.13,"l":172.56,"n":127,"o":172.695,"t":"2026-10-15T14:05:00Z","v":3046,"vw":172.905188},{"c":172.91,"h":172.91,"l":172.475,"n":125,"o":172.595,"t":"2026-10-15T14:10:00Z","v":2595,"vw":172.638723},{"c":172.32,"h":172.32,"l":172.32,"n":8,"o":172.32,"t":"2026-10-15T14:15:00Z","v":107,"vw":172.32},{"c":172.44,"h":172.44,"l":172.215,"n":76,"o":172.26,"t":"2026-10-15T14:20:00Z","v":1127,"vw":172.28502},{"c":172.71,"h":172.71,"l":172.26,"n":76,"o":172.26,"t":"2026-10-15T14:25:00Z","v":1428,"vw":172.521667},{"c":173,"h":173,"l":172.49,"n":91,"o":172.67,"t":"2026-10-15T14:30:00Z","v":2341,"vw":172.670659},{"c":172.87,"h":172.96,"l":172.87,"n":36,"o":172.94,"t":"2026-10-15T14:35:00Z","v":960,"vw":172.928777},{"c":173.045,"h":173.045,"l":173.045,"n":36,"o":173.045,"t":"2026-10-15T14:40:00Z","v":495,"vw":173.045},{"c":172.95,"h":172.95,"l":172.95,"n":10,"o":172.95,"t":"2026-10-15T14:45:00Z","v":173,"vw":172.95},{"c":172.66,"h":172.68,"l":172.56,"n":50,"o":172.68,"t":"2026-10-15T14:50:00Z","v":664,"vw":172.633333},{"c":172.26,"h":173.02,"l":172.26,"n":172,"o":172.74,"t":"2026-10-15T14:55:00Z","v":5148,"vw":172.815313},{"c":172.79,"h":172.79,"l":172.61,"n":90,"o":172.66,"t":"2026-10-15T15:00:00Z","v":2044,"vw":172.705556},{"c":172.785,"h":172.785,"l":172.73,"n":47,"o":172.73,"t":"2026-10-15T15:05:00Z","v":965,"vw":172.7575},{"c":172.57,"h":172.795,"l":172.45,"n":64,"o":172.795,"t":"2026-10-15T15:10:00Z","v":1097,"vw":172.61375},{"c":172.44,"h":172.57,"l":172.44,"n":38,"o":172.57,"t":"2026-10-15T15:15:00Z","v":572,"vw":172.505},{"c":172.6001,"h":172.74,"l":172.46,"n":50,"o":172.46,"t":"2026-10-15T15:20:00Z","v":1084,"vw":172.570638},{"c":172.785,"h":173.01,"l":172.5,"n":91,"o":172.5,"t":"2026-10-15T15:25:00Z","v":4375,"vw":172.7826},{"c":172.799839,"h":172.85,"l":172.79,"n":113,"o":172.79,"t":"2026-10-15T15:30:00Z","v":1791,"vw":172.82049},{"c":172.405,"h":172.405,"l":172.405,"n":7,"o":172.405,"t":"2026-10-15T15:35:00Z","v":140,"vw":172.405},{"c":172.43,"h":172.61,"l":172.43,"n":27,"o":172.485,"t":"2026-10-15T15:45:00Z","v":676,"vw":172.508939},{"c":172.27,"h":172.36,"l":172.27,"n":11,"o":172.36,"t":"2026-10-15T15:50:00Z","v":257,"vw":172.315},{"c":171.97,"h":172.21,"l":171.59,"n":155,"o":172.21,"t":"2026-10-15T16:00:00Z","v":4630,"vw":171.7435},{"c":171.865,"h":171.865,"l":171.56,"n":16,"o":171.56,"t":"2026-10-15T16:05:00Z","v":1223,"vw":171.836759},{"c":171.58,"h":171.875,"l":171.58,"n":28,"o":171.59,"t":"2026-10-15T16:10:00Z","v":760,"vw":171.68899},{"c":171.905,"h":172.09,"l":171.58,"n":42,"o":171.875,"t":"2026-10-15T16:15:00Z","v":1154,"vw":171.835},{"c":171.79,"h":171.815,"l":171.5,"n":115,"o":171.73,"t":"2026-10-15T16:20:00Z","v":4286,"vw":171.707045},{"c":171.95,"h":171.95,"l":171.95,"n":13,"o":171.95,"t":"2026-10-15T16:25:00Z","v":242,"vw":171.95},{"c":171.955,"h":171.955,"l":171.955,"n":6,"o":171.955,"t":"2026-10-15T16:30:00Z","v":117,"vw":171.955},{"c":171.94,"h":171.96,"l":171.94,"n":15,"o":171.96,"t":"2026-10-15T16:35:00Z","v":336,"vw":171.95},{"c":171.56,"h":171.56,"l":171.56,"n":6,"o":171.56,"t":"2026-10-15T16:40:00Z","v":124,"vw":171.56},{"c":171.69,"h":171.69,"l":171.69,"n":17,"o":171.69,"t":"2026-10-15T16:45:00Z","v":451,"vw":171.69},{"c":171.685,"h":171.82,"l":171.45,"n":41,"o":171.82,"t":"2026-10-15T16:50:00Z","v":820,"vw":171.60125},{"c":171.7,"h":171.7,"l":171.52,"n":18,"o":171.52,"t":"2026-10-15T16:55:00Z","v":455,"vw":171.586667},{"c":171.64,"h":171.64,"l":171.585,"n":36,"o":171.585,"t":"2026-10-15T17:00:00Z","v":856,"vw":171.611961},{"c":171.49,"h":171.49,"l":171.49,"n":11,"o":171.49,"t":"2026-10-15T17:05:00Z","v":145,"vw":171.49},{"c":171.585,"h":171.585,"l":171.37,"n":25,"o":171.37,"t":"2026-10-15T17:10:00Z","v":558,"vw":171.506818},{"c":171.26,"h":171.43,"l":171.115,"n":97,"o":171.19,"t":"2026-10-15T17:15:00Z","v":2513,"vw":171.287857},{"c":171.41,"h":171.41,"l":171.26,"n":18,"o":171.29,"t":"2026-10-15T17:20:00Z","v":353,"vw":171.32},{"c":171.26,"h":171.4,"l":171.26,"n":65,"o":171.39,"t":"2026-10-15T17:25:00Z","v":1015,"vw":171.366},{"c":171.56,"h":171.59,"l":171.245,"n":47,"o":171.245,"t":"2026-10-15T17:30:00Z","v":1304,"vw":171.472857},{"c":171.4,"h":171.4,"l":171.4,"n":17,"o":171.4,"t":"2026-10-15T17:35:00Z","v":557,"vw":171.4},{"c":171.41,"h":171.41,"l":171.41,"n":26,"o":171.41,"t":"2026-10-15T17:40:00Z","v":284,"vw":171.41},{"c":171.39,"h":171.39,"l":171.39,"n":22,"o":171.39,"t":"2026-10-15T17:45:00Z","v":315,"vw":171.39},{"c":171.25,"h":171.25,"l":171.07,"n":73,"o":171.07,"t":"2026-10-15T17:50:00Z","v":882,"vw":171.16},{"c":171.38,"h":171.38,"l":171,"n":131,"o":171.06,"t":"2026-10-15T18:00:00Z","v":3322,"vw":171.174286},{"c":171.36,"h":171.36,"l":171.36,"n":9,"o":171.36,"t":"2026-10-15T18:10:00Z","v":289,"vw":171.36},{"c":171.39,"h":171.39,"l":171.36,"n":46,"o":171.38,"t":"2026-10-15T18:15:00Z","v":971,"vw":171.382},{"c":171.3,"h":171.3,"l":171.3,"n":11,"o":171.3,"t":"2026-10-15T18:20:00Z","v":257,"vw":171.3},{"c":170.7,"h":170.845,"l":170.7,"n":80,"o":170.845,"t":"2026-10-15T18:35:00Z","v":1085,"vw":170.748333},{"c":170.64,"h":170.84,"l":170.64,"n":42,"o":170.84,"t":"2026-10-15T18:40:00Z","v":1075,"vw":170.6925},{"c":170.31,"h":170.43,"l":170.31,"n":28,"o":170.43,"t":"2026-10-15T18:45:00Z","v":608,"vw":170.37},{"c":170.31,"h":170.31,"l":170.31,"n":31,"o":170.31,"t":"2026-10-15T18:50:00Z","v":733,"vw":170.31},{"c":170.345,"h":170.345,"l":170.345,"n":21,"o":170.345,"t":"2026-10-15T18:55:00Z","v":574,"vw":170.345},{"c":170.81,"h":170.84,"l":170.53,"n":154,"o":170.54,"t":"2026-10-15T19:00:00Z","v":4628,"vw":170.620587},{"c":170.765,"h":170.92,"l":170.745,"n":63,"o":170.75,"t":"2026-10-15T19:05:00Z","v":1352,"vw":170.774306},{"c":170.52,"h":170.52,"l":170.52,"n":14,"o":170.52,"t":"2026-10-15T19:10:00Z","v":208,"vw":170.52},{"c":170.57,"h":170.64,"l":170.54,"n":35,"o":170.64,"t":"2026-10-15T19:15:00Z","v":1157,"vw":170.611667},{"c":170.6,"h":170.655,"l":170.55,"n":42,"o":170.655,"t":"2026-10-15T19:20:00Z","v":1232,"vw":170.61875},{"c":170.52,"h":170.52,"l":170.52,"n":24,"o":170.52,"t":"2026-10-15T19:25:00Z","v":457,"vw":170.52},{"c":171.06,"h":171.06,"l":170.52,"n":165,"o":170.52,"t":"2026-10-15T19:30:00Z","v":5485,"vw":170.917419},{"c":170.85,"h":171.06,"l":170.85,"n":71,"o":171.06,"t":"2026-10-15T19:35:00Z","v":1464,"vw":170.92},{"c":170.985,"h":171.015,"l":170.765,"n":109,"o":170.97,"t":"2026-10-15T19:40:00Z","v":2359,"vw":170.916667},{"c":170.92,"h":171.04,"l":170.76,"n":207,"o":170.96,"t":"2026-10-15T19:45:00Z","v":6674,"vw":170.960306},{"c":170.62,"h":170.875,"l":170.47,"n":348,"o":170.875,"t":"2026-10-15T19:50:00Z","v":8549,"vw":170.61484},{"c":170.46,"h":170.79,"l":170.35,"n":832,"o":170.355,"t":"2026-10-15T19:55:00Z","v":30045,"vw":170.612755},{"c":170.53,"h":170.53,"l":170.53,"n":32,"o":170.53,"t":"2026-10-15T20:00:00Z","v":179439,"vw":170.53},{"c":171.16,"h":171.16,"l":171.16,"n":8,"o":171.16,"t":"2026-10-16T13:30:00Z","v":3669,"vw":171.16},{"c":170.74,"h":170.74,"l":170.74,"n":9,"o":170.74,"t":"2026-10-16T13:35:00Z","v":338,"vw":170.74},{"c":171.07,"h":171.07,"l":170.26,"n":85,"o":170.26,"t":"2026-10-16T13:40:00Z","v":1730,"vw":170.865625},{"c":171.59,"h":171.89,"l":171.14,"n":50,"o":171.14,"t":"2026-10-16T13:45:00Z","v":838,"vw":171.414},{"c":171.98,"h":171.98,"l":171.75,"n":14,"o":171.75,"t":"2026-10-16T13:50:00Z","v":464,"vw":171.856667},{"c":171.9,"h":172.39,"l":171.9,"n":44,"o":172.13,"t":"2026-10-16T13:55:00Z","v":1425,"vw":172.201726},{"c":171.6,"h":171.705,"l":171.6,"n":13,"o":171.705,"t":"2026-10-16T14:00:00Z","v":307,"vw":171.6525},{"c":171.22,"h":171.57,"l":171.22,"n":54,"o":171.22,"t":"2026-10-16T14:05:00Z","v":782,"vw":171.336667},{"c":171.415,"h":171.47,"l":171.37,"n":43,"o":171.47,"t":"2026-10-16T14:10:00Z","v":670,"vw":171.418333},{"c":171.395,"h":171.395,"l":171.395,"n":39,"o":171.395,"t":"2026-10-16T14:15:00Z","v":509,"vw":171.395},{"c":171.28,"h":171.28,"l":171.16,"n":20,"o":171.16,"t":"2026-10-16T14:20:00Z","v":442,"vw":171.24},{"c":171.32,"h":171.49,"l":171.28,"n":67,"o":171.28,"t":"2026-10-16T14:25:00Z","v":1639,"vw":171.341429},{"c":171.08,"h":171.32,"l":171.08,"n":13,"o":171.32,"t":"2026-10-16T14:30:00Z","v":372,"vw":171.16},{"c":171.15,"h":171.34,"l":171.13,"n":33,"o":171.13,"t":"2026-10-16T14:35:00Z","v":665,"vw":171.193598},{"c":171.145,"h":171.145,"l":170.985,"n":70,"o":170.985,"t":"2026-10-16T14:40:00Z","v":1119,"vw":171.0425},{"c":171.01,"h":171.01,"l":171.01,"n":9,"o":171.01,"t":"2026-10-16T14:45:00Z","v":293,"vw":171.01},{"c":171.15,"h":171.28,"l":171,"n":39,"o":171,"t":"2026-10-16T14:50:00Z","v":719,"vw":171.16},{"c":171.32,"h":171.73,"l":171.32,"n":59,"o":171.47,"t":"2026-10-16T14:55:00Z","v":1212,"vw":171.492113},{"c":171.505,"h":171.505,"l":171.495,"n":49,"o":171.495,"t":"2026-10-16T15:00:00Z","v":1355,"vw":171.5025},{"c":171.22,"h":171.225,"l":171.11,"n":57,"o":171.225,"t":"2026-10-16T15:05:00Z","v":1681,"vw":171.207857},{"c":171.67,"h":171.72,"l":171.43,"n":79,"o":171.55,"t":"2026-10-16T15:10:00Z","v":1578,"vw":171.618137},{"c":171.24,"h":171.24,"l":171.23,"n":22,"o":171.23,"t":"2026-10-16T15:15:00Z","v":334,"vw":171.235516},{"c":171.025,"h":171.28,"l":171.025,"n":80,"o":171.09,"t":"2026-10-16T15:20:00Z","v":1934,"vw":171.149797},{"c":170.93,"h":171.02,"l":170.9,"n":47,"o":171.02,"t":"2026-10-16T15:25:00Z","v":620,"vw":170.95},{"c":170.95,"h":171.02,"l":170.86,"n":80,"o":170.91,"t":"2026-10-16T15:30:00Z","v":1629,"vw":170.902658},{"c":170.945,"h":170.945,"l":170.945,"n":23,"o":170.945,"t":"2026-10-16T15:35:00Z","v":407,"vw":170.945},{"c":170.56,"h":170.895,"l":170.56,"n":77,"o":170.895,"t":"2026-10-16T15:40:00Z","v":1238,"vw":170.714917},{"c":170.88,"h":170.95,"l":170.8,"n":92,"o":170.8,"t":"2026-10-16T15:45:00Z","v":2891,"vw":170.849498},{"c":170.615,"h":170.615,"l":170.615,"n":30,"o":170.615,"t":"2026-10-16T15:50:00Z","v":552,"vw":170.615},{"c":170.34,"h":170.37,"l":170.34,"n":19,"o":170.37,"t":"2026-10-16T15:55:00Z","v":298,"vw":170.355},{"c":170.11,"h":170.13,"l":170.11,"n":25,"o":170.11,"t":"2026-10-16T16:05:00Z","v":489,"vw":170.116667},{"c":170.175,"h":170.175,"l":169.95,"n":78,"o":170.01,"t":"2026-10-16T16:10:00Z","v":2114,"vw":170.138077},{"c":170.335,"h":170.38,"l":170.05,"n":47,"o":170.37,"t":"2026-10-16T16:15:00Z","v":1071,"vw":170.291875},{"c":170.25,"h":170.25,"l":170.2,"n":53,"o":170.2,"t":"2026-10-16T16:20:00Z","v":975,"vw":170.225},{"c":170.685,"h":170.685,"l":170.32,"n":46,"o":170.32,"t":"2026-10-16T16:25:00Z","v":1793,"vw":170.360302},{"c":170.16,"h":170.18,"l":170.15,"n":38,"o":170.15,"t":"2026-10-16T16:30:00Z","v":755,"vw":170.1625},{"c":170,"h":170,"l":170,"n":9,"o":170,"t":"2026-10-16T16:35:00Z","v":170,"vw":170},{"c":170,"h":170,"l":170,"n":7,"o":170,"t":"2026-10-16T16:40:00Z","v":180,"vw":170},{"c":170,"h":170.02,"l":170,"n":22,"o":170,"t":"2026-10-16T16:45:00Z","v":706,"vw":170.006},{"c":170.215,"h":170.215,"l":170.1,"n":70,"o":170.1,"t":"2026-10-16T16:50:00Z","v":1751,"vw":170.153889},{"c":170.1,"h":170.1,"l":170.08,"n":15,"o":170.08,"t":"2026-10-16T16:55:00Z","v":343,"vw":170.09},{"c":170.08,"h":170.08,"l":170.07,"n":18,"o":170.07,"t":"2026-10-16T17:00:00Z","v":298,"vw":170.075},{"c":170,"h":170,"l":170,"n":29,"o":170,"t":"2026-10-16T17:05:00Z","v":549,"vw":170},{"c":170.095,"h":170.12,"l":170.095,"n":39,"o":170.12,"t":"2026-10-16T17:10:00Z","v":1361,"vw":170.1075},{"c":170.06,"h":170.06,"l":170.06,"n":33,"o":170.06,"t":"2026-10-16T17:15:00Z","v":574,"vw":170.06},{"c":170.51,"h":170.57,"l":170.17,"n":178,"o":170.29,"t":"2026-10-16T17:20:00Z","v":5606,"vw":170.428487},{"c":170.28,"h":170.28,"l":170.28,"n":13,"o":170.28,"t":"2026-10-16T17:25:00Z","v":157,"vw":170.28},{"c":170.25,"h":170.51,"l":170.25,"n":51,"o":170.51,"t":"2026-10-16T17:35:00Z","v":868,"vw":170.404737},{"c":170.28,"h":170.28,"l":170.28,"n":20,"o":170.28,"t":"2026-10-16T17:45:00Z","v":361,"vw":170.28},{"c":170.28,"h":170.28,"l":170.28,"n":37,"o":170.28,"t":"2026-10-16T17:50:00Z","v":432,"vw":170.28},{"c":170.02,"h":170.02,"l":170.02,"n":43,"o":170.02,"t":"2026-10-16T18:00:00Z","v":594,"vw":170.02},{"c":170.01,"h":170.01,"l":169.97,"n":34,"o":169.97,"t":"2026-10-16T18:05:00Z","v":662,"vw":169.99},{"c":170.21,"h":170.21,"l":170.2,"n":48,"o":170.2,"t":"2026-10-16T18:10:00Z","v":845,"vw":170.203333},{"c":170.1,"h":170.1,"l":170.1,"n":8,"o":170.1,"t":"2026-10-16T18:15:00Z","v":147,"vw":170.1},{"c":170.34,"h":170.34,"l":170.11,"n":89,"o":170.11,"t":"2026-10-16T18:20:00Z","v":1633,"vw":170.204},{"c":170.38,"h":170.38,"l":170.24,"n":77,"o":170.24,"t":"2026-10-16T18:30:00Z","v":2280,"vw":170.348334},{"c":170.56,"h":170.61,"l":170.465,"n":51,"o":170.465,"t":"2026-10-16T18:35:00Z","v":1195,"vw":170.542},{"c":170.66,"h":170.69,"l":170.535,"n":78,"o":170.64,"t":"2026-10-16T18:40:00Z","v":2675,"vw":170.657916},{"c":170.7547,"h":170.7547,"l":170.65,"n":44,"o":170.65,"t":"2026-10-16T18:45:00Z","v":848,"vw":170.724956},{"c":170.54,"h":170.54,"l":170.49,"n":52,"o":170.49,"t":"2026-10-16T18:50:00Z","v":931,"vw":170.506667},{"c":170.82,"h":170.82,"l":170.61,"n":75,"o":170.61,"t":"2026-10-16T18:55:00Z","v":1976,"vw":170.759231},{"c":170.83,"h":170.865,"l":170.705,"n":66,"o":170.865,"t":"2026-10-16T19:00:00Z","v":1995,"vw":170.818523},{"c":170.75,"h":171.08,"l":170.75,"n":43,"o":170.915,"t":"2026-10-16T19:05:00Z","v":784,"vw":170.87375},{"c":170.8,"h":170.9,"l":170.8,"n":98,"o":170.85,"t":"2026-10-16T19:10:00Z","v":1569,"vw":170.855},{"c":170.77,"h":170.9,"l":170.77,"n":58,"o":170.89,"t":"2026-10-16T19:15:00Z","v":1327,"vw":170.846131},{"c":170.83,"h":170.83,"l":170.83,"n":30,"o":170.83,"t":"2026-10-16T19:20:00Z","v":472,"vw":170.83},{"c":170.66,"h":170.77,"l":170.66,"n":128,"o":170.76,"t":"2026-10-16T19:25:00Z","v":1827,"vw":170.717751},{"c":170.63,"h":170.7475,"l":170.57,"n":61,"o":170.7475,"t":"2026-10-16T19:30:00Z","v":1263,"vw":170.658556},{"c":170.55,"h":170.68,"l":170.55,"n":108,"o":170.68,"t":"2026-10-16T19:35:00Z","v":1878,"vw":170.59},{"c":170.685,"h":170.835,"l":170.52,"n":167,"o":170.57,"t":"2026-10-16T19:40:00Z","v":5911,"vw":170.635726},{"c":170.705,"h":170.8,"l":170.66,"n":132,"o":170.66,"t":"2026-10-16T19:45:00Z","v":4047,"vw":170.729024},{"c":170.6,"h":171.015,"l":170.6,"n":274,"o":170.805,"t":"2026-10-16T19:50:00Z","v":8059,"vw":170.817431},{"c":170.68,"h":170.815,"l":170.59,"n":666,"o":170.79,"t":"2026-10-16T19:55:00Z","v":19126,"vw":170.718327},{"c":170.73,"h":170.73,"l":170.73,"n":36,"o":170.73,"t":"2026-10-16T20:00:00Z","v":39643,"vw":170.73},{"c":170.69,"h":170.73,"l":170.69,"n":3,"o":170.73,"t":"2026-10-19T13:10:00Z","v":201,"vw":170.71},{"c":170.61,"h":170.61,"l":170.61,"n":7,"o":170.61,"t":"2026-10-19T13:30:00Z","v":627,"vw":170.61},{"c":170.575,"h":170.575,"l":170.575,"n":3,"o":170.575,"t":"2026-10-19T13:50:00Z","v":253,"vw":170.575},{"c":170.78,"h":170.78,"l":170.78,"n":20,"o":170.78,"t":"2026-10-19T14:05:00Z","v":347,"vw":170.78},{"c":170.39,"h":170.98,"l":170.39,"n":74,"o":170.66,"t":"2026-10-19T14:20:00Z","v":1309,"vw":170.586109},{"c":170.0308,"h":170.32,"l":170.0308,"n":25,"o":170.32,"t":"2026-10-19T14:30:00Z","v":407,"vw":170.143329},{"c":170.8,"h":171.11,"l":170.54,"n":142,"o":171.0411,"t":"2026-10-19T15:15:00Z","v":3537,"vw":170.857433},{"c":170.9,"h":170.9,"l":170.77,"n":28,"o":170.77,"t":"2026-10-19T15:20:00Z","v":912,"vw":170.796},{"c":170.64,"h":170.64,"l":170.64,"n":27,"o":170.64,"t":"2026-10-19T15:30:00Z","v":426,"vw":170.64},{"c":170.46,"h":170.46,"l":170.46,"n":28,"o":170.46,"t":"2026-10-19T16:00:00Z","v":427,"vw":170.46},{"c":170.33,"h":170.33,"l":170.33,"n":19,"o":170.33,"t":"2026-10-19T16:05:00Z","v":382,"vw":170.33},{"c":170.205,"h":170.205,"l":170.205,"n":6,"o":170.205,"t":"2026-10-19T16:15:00Z","v":212,"vw":170.205},{"c":170.225,"h":170.225,"l":170.225,"n":12,"o":170.225,"t":"2026-10-19T16:20:00Z","v":410,"vw":170.225},{"c":170.5,"h":170.5,"l":170.155,"n":54,"o":170.155,"t":"2026-10-19T16:30:00Z","v":1392,"vw":170.275351},{"c":170.53,"h":170.535,"l":170.53,"n":12,"o":170.535,"t":"2026-10-19T16:35:00Z","v":244,"vw":170.5325},{"c":170.495,"h":170.53,"l":170.495,"n":66,"o":170.53,"t":"2026-10-19T16:40:00Z","v":1232,"vw":170.50114},{"c":170.57,"h":170.57,"l":170.52,"n":26,"o":170.56,"t":"2026-10-19T16:45:00Z","v":407,"vw":170.55},{"c":170.63,"h":170.63,"l":170.63,"n":24,"o":170.63,"t":"2026-10-19T16:50:00Z","v":377,"vw":170.63},{"c":170.325,"h":170.325,"l":170.325,"n":29,"o":170.325,"t":"2026-10-19T16:55:00Z","v":351,"vw":170.325},{"c":170.33,"h":170.33,"l":170.33,"n":8,"o":170.33,"t":"2026-10-19T17:00:00Z","v":114,"vw":170.33},{"c":170.18,"h":170.185,"l":170.18,"n":30,"o":170.185,"t":"2026-10-19T17:10:00Z","v":425,"vw":170.183069},{"c":169.98,"h":169.98,"l":169.98,"n":62,"o":169.98,"t":"2026-10-19T17:15:00Z","v":606,"vw":169.98},{"c":170.16,"h":170.16,"l":170.16,"n":10,"o":170.16,"t":"2026-10-19T17:20:00Z","v":237,"vw":170.16},{"c":170.15,"h":170.3,"l":169.98,"n":220,"o":170.155,"t":"2026-10-19T17:25:00Z","v":4027,"vw":170.151548},{"c":170.135,"h":170.135,"l":170.135,"n":18,"o":170.135,"t":"2026-10-19T17:30:00Z","v":257,"vw":170.135},{"c":170.135,"h":170.135,"l":169.99,"n":29,"o":169.99,"t":"2026-10-19T17:35:00Z","v":650,"vw":170.101},{"c":170.33,"h":170.33,"l":170.135,"n":90,"o":170.135,"t":"2026-10-19T17:40:00Z","v":1275,"vw":170.2},{"c":170.4,"h":170.4,"l":170.4,"n":5,"o":170.4,"t":"2026-10-19T17:45:00Z","v":171,"vw":170.4},{"c":170.63,"h":170.63,"l":170.63,"n":5,"o":170.63,"t":"2026-10-19T17:55:00Z","v":246,"vw":170.63},{"c":170.42,"h":170.63,"l":170.42,"n":9,"o":170.63,"t":"2026-10-19T18:00:00Z","v":289,"vw":170.525},{"c":170.67,"h":170.67,"l":170.66,"n":10,"o":170.66,"t":"2026-10-19T18:05:00Z","v":238,"vw":170.665},{"c":170.67,"h":170.67,"l":170.66,"n":11,"o":170.66,"t":"2026-10-19T18:10:00Z","v":388,"vw":170.665},{"c":170.69,"h":170.72,"l":170.45,"n":87,"o":170.66,"t":"2026-10-19T18:15:00Z","v":2183,"vw":170.638},{"c":170.84,"h":170.84,"l":170.82,"n":11,"o":170.82,"t":"2026-10-19T18:30:00Z","v":254,"vw":170.83},{"c":170.695,"h":170.695,"l":170.695,"n":27,"o":170.695,"t":"2026-10-19T18:35:00Z","v":644,"vw":170.695},{"c":170.54,"h":170.7,"l":170.54,"n":43,"o":170.7,"t":"2026-10-19T18:40:00Z","v":800,"vw":170.612614},{"c":170.83,"h":170.83,"l":170.83,"n":9,"o":170.83,"t":"2026-10-19T18:45:00Z","v":123,"vw":170.83},{"c":170.7,"h":170.705,"l":170.7,"n":15,"o":170.705,"t":"2026-10-19T18:50:00Z","v":377,"vw":170.703333},{"c":170.705,"h":170.705,"l":170.7,"n":43,"o":170.7,"t":"2026-10-19T18:55:00Z","v":787,"vw":170.701136},{"c":170.625,"h":170.625,"l":170.5,"n":116,"o":170.54,"t":"2026-10-19T19:00:00Z","v":2665,"vw":170.542361},{"c":170.405,"h":170.53,"l":170.405,"n":108,"o":170.53,"t":"2026-10-19T19:05:00Z","v":1055,"vw":170.465},{"c":170.4,"h":170.4,"l":170.37,"n":24,"o":170.37,"t":"2026-10-19T19:10:00Z","v":527,"vw":170.381132},{"c":170.4,"h":170.405,"l":170.4,"n":34,"o":170.4,"t":"2026-10-19T19:15:00Z","v":654,"vw":170.401667},{"c":170.165,"h":170.37,"l":170.165,"n":48,"o":170.37,"t":"2026-10-19T19:20:00Z","v":727,"vw":170.301667},{"c":170.233,"h":170.233,"l":170.165,"n":90,"o":170.18,"t":"2026-10-19T19:25:00Z","v":3364,"vw":170.186125},{"c":170.14,"h":170.355,"l":170.14,"n":133,"o":170.24,"t":"2026-10-19T19:30:00Z","v":2886,"vw":170.251299},{"c":170.11,"h":170.11,"l":170.11,"n":20,"o":170.11,"t":"2026-10-19T19:35:00Z","v":495,"vw":170.11},{"c":170.325,"h":170.395,"l":170.19,"n":108,"o":170.19,"t":"2026-10-19T19:40:00Z","v":2644,"vw":170.297001},{"c":170.405,"h":170.54,"l":170.25,"n":74,"o":170.45,"t":"2026-10-19T19:45:00Z","v":1783,"vw":170.384184},{"c":170.24,"h":170.53,"l":170.23,"n":272,"o":170.24,"t":"2026-10-19T19:50:00Z","v":6041,"vw":170.376123},{"c":170.59,"h":170.73,"l":170.29,"n":556,"o":170.46,"t":"2026-10-19T19:55:00Z","v":15089,"vw":170.533732},{"c":170.42,"h":170.42,"l":170.42,"n":42,"o":170.42,"t":"2026-10-19T20:00:00Z","v":183051,"vw":170.42},{"c":170.4,"h":170.4,"l":170.4,"n":12,"o":170.4,"t":"2026-10-20T08:10:00Z","v":529,"vw":170.4},{"c":170.9675,"h":170.9675,"l":170.68,"n":18,"o":170.68,"t":"2026-10-20T13:30:00Z","v":1110,"vw":170.709762},{"c":169.7152,"h":169.7152,"l":169.7152,"n":13,"o":169.7152,"t":"2026-10-20T13:35:00Z","v":882,"vw":169.7152},{"c":171.865,"h":171.865,"l":171.865,"n":5,"o":171.865,"t":"2026-10-20T13:40:00Z","v":165,"vw":171.865},{"c":171.85,"h":171.865,"l":171.3145,"n":16,"o":171.865,"t":"2026-10-20T13:45:00Z","v":1577,"vw":171.588424},{"c":171.565,"h":171.565,"l":171.415,"n":19,"o":171.415,"t":"2026-10-20T13:55:00Z","v":503,"vw":171.49},{"c":170.75,"h":170.75,"l":170.75,"n":17,"o":170.75,"t":"2026-10-20T14:05:00Z","v":297,"vw":170.75},{"c":171.18,"h":171.18,"l":171.15,"n":32,"o":171.16,"t":"2026-10-20T14:15:00Z","v":787,"vw":171.165856},{"c":171.755,"h":171.755,"l":171.755,"n":7,"o":171.755,"t":"2026-10-20T14:25:00Z","v":114,"vw":171.755},{"c":172.585,"h":172.585,"l":172.585,"n":15,"o":172.585,"t":"2026-10-20T14:30:00Z","v":305,"vw":172.585},{"c":172.34,"h":172.34,"l":171.91,"n":14,"o":171.93,"t":"2026-10-20T14:40:00Z","v":568,"vw":172.0225},{"c":172.07,"h":172.07,"l":172.07,"n":17,"o":172.07,"t":"2026-10-20T14:45:00Z","v":351,"vw":172.07},{"c":172.225,"h":172.225,"l":172.225,"n":7,"o":172.225,"t":"2026-10-20T14:50:00Z","v":184,"vw":172.225},{"c":172.255,"h":172.36,"l":172.12,"n":67,"o":172.36,"t":"2026-10-20T14:55:00Z","v":1678,"vw":172.259167},{"c":171.795,"h":172.25,"l":171.795,"n":152,"o":172.25,"t":"2026-10-20T15:00:00Z","v":2742,"vw":172.096818},{"c":171.53,"h":171.7,"l":171.53,"n":18,"o":171.7,"t":"2026-10-20T15:10:00Z","v":345,"vw":171.59881},{"c":171.74,"h":171.93,"l":171.74,"n":12,"o":171.93,"t":"2026-10-20T15:15:00Z","v":383,"vw":171.866667},{"c":171.2,"h":171.54,"l":171.2,"n":40,"o":171.54,"t":"2026-10-20T15:25:00Z","v":1296,"vw":171.26875},{"c":171.03,"h":171.06,"l":171.03,"n":34,"o":171.06,"t":"2026-10-20T15:30:00Z","v":1051,"vw":171.052},{"c":170.91,"h":171,"l":170.91,"n":12,"o":171,"t":"2026-10-20T15:35:00Z","v":372,"vw":170.955},{"c":171.66,"h":171.66,"l":171.125,"n":110,"o":171.125,"t":"2026-10-20T15:40:00Z","v":3258,"vw":171.250862},{"c":171.61,"h":171.61,"l":171.61,"n":1,"o":171.61,"t":"2026-10-20T15:55:00Z","v":100,"vw":171.61},{"c":171.34,"h":171.34,"l":171.34,"n":32,"o":171.34,"t":"2026-10-20T16:00:00Z","v":499,"vw":171.34},{"c":171.2,"h":171.515,"l":171.2,"n":44,"o":171.515,"t":"2026-10-20T16:10:00Z","v":769,"vw":171.3575},{"c":171.11,"h":171.11,"l":170.86,"n":49,"o":170.88,"t":"2026-10-20T16:20:00Z","v":987,"vw":170.966},{"c":171.195,"h":171.195,"l":171.135,"n":28,"o":171.135,"t":"2026-10-20T16:25:00Z","v":731,"vw":171.15},{"c":171.325,"h":171.345,"l":171.325,"n":18,"o":171.345,"t":"2026-10-20T16:30:00Z","v":406,"vw":171.335},{"c":171.225,"h":171.225,"l":171.18,"n":37,"o":171.18,"t":"2026-10-20T16:50:00Z","v":963,"vw":171.198333},{"c":171.38,"h":171.5,"l":171.38,"n":59,"o":171.46,"t":"2026-10-20T17:10:00Z","v":1334,"vw":171.436},{"c":171.36,"h":171.36,"l":171.36,"n":4,"o":171.36,"t":"2026-10-20T17:15:00Z","v":154,"vw":171.36},{"c":171.485,"h":171.485,"l":171.485,"n":6,"o":171.485,"t":"2026-10-20T17:25:00Z","v":209,"vw":171.485},{"c":171.52,"h":171.52,"l":171.42,"n":27,"o":171.42,"t":"2026-10-20T17:30:00Z","v":634,"vw":171.49191},{"c":171.39,"h":171.555,"l":171.39,"n":70,"o":171.555,"t":"2026-10-20T17:40:00Z","v":1622,"vw":171.48816},{"c":171.315,"h":171.315,"l":171.315,"n":3,"o":171.315,"t":"2026-10-20T17:45:00Z","v":154,"vw":171.315},{"c":171.41,"h":171.71,"l":171.41,"n":122,"o":171.475,"t":"2026-10-20T17:50:00Z","v":4387,"vw":171.535676},{"c":171.34,"h":171.54,"l":171.34,"n":65,"o":171.35,"t":"2026-10-20T18:00:00Z","v":1350,"vw":171.372857},{"c":171.36,"h":171.36,"l":171.36,"n":5,"o":171.36,"t":"2026-10-20T18:20:00Z","v":119,"vw":171.36},{"c":171.29,"h":171.29,"l":171.14,"n":77,"o":171.14,"t":"2026-10-20T18:25:00Z","v":1254,"vw":171.179},{"c":171.425,"h":171.56,"l":171.25,"n":67,"o":171.25,"t":"2026-10-20T18:40:00Z","v":1302,"vw":171.436429},{"c":171.18,"h":171.18,"l":171.15,"n":106,"o":171.15,"t":"2026-10-20T18:55:00Z","v":1891,"vw":171.1625},{"c":171.135,"h":171.2,"l":171.05,"n":27,"o":171.2,"t":"2026-10-20T19:00:00Z","v":767,"vw":171.129},{"c":171.22,"h":171.22,"l":171.11,"n":18,"o":171.11,"t":"2026-10-20T19:05:00Z","v":446,"vw":171.17},{"c":171.26,"h":171.26,"l":171.23,"n":34,"o":171.23,"t":"2026-10-20T19:20:00Z","v":419,"vw":171.245},{"c":171.32,"h":171.32,"l":171.31,"n":35,"o":171.31,"t":"2026-10-20T19:30:00Z","v":1296,"vw":171.318889},{"c":171.31,"h":171.31,"l":171.19,"n":109,"o":171.305,"t":"2026-10-20T19:35:00Z","v":2321,"vw":171.278333},{"c":171.51,"h":171.51,"l":171.35,"n":43,"o":171.35,"t":"2026-10-20T19:40:00Z","v":751,"vw":171.43},{"c":171.72,"h":171.72,"l":171.41,"n":140,"o":171.41,"t":"2026-10-20T19:45:00Z","v":3609,"vw":171.608158},{"c":171.34,"h":171.705,"l":171.34,"n":183,"o":171.64,"t":"2026-10-20T19:50:00Z","v":4990,"vw":171.551752},{"c":171.69,"h":171.72,"l":171.055,"n":525,"o":171.37,"t":"2026-10-20T19:55:00Z","v":14039,"vw":171.539119},{"c":171.62,"h":171.62,"l":171.62,"n":27,"o":171.62,"t":"2026-10-20T20:00:00Z","v":189758,"vw":171.62},{"c":171.49,"h":172.74,"l":171.11,"n":29,"o":171.11,"t":"2026-10-21T13:30:00Z","v":1819,"vw":171.523636},{"c":171.25,"h":171.575,"l":170.975,"n":265,"o":171.575,"t":"2026-10-21T13:40:00Z","v":4183,"vw":171.239278},{"c":170.84,"h":171.24,"l":170.74,"n":290,"o":171.12,"t":"2026-10-21T13:45:00Z","v":4287,"vw":171.035457},{"c":171.06,"h":171.09,"l":171.06,"n":39,"o":171.09,"t":"2026-10-21T13:50:00Z","v":854,"vw":171.084992},{"c":170.66,"h":170.935,"l":170.66,"n":22,"o":170.935,"t":"2026-10-21T14:00:00Z","v":373,"vw":170.7975},{"c":170.89,"h":170.91,"l":170.89,"n":7,"o":170.91,"t":"2026-10-21T14:05:00Z","v":225,"vw":170.9},{"c":170.49,"h":170.49,"l":170.45,"n":118,"o":170.45,"t":"2026-10-21T14:15:00Z","v":1345,"vw":170.47},{"c":170.4425,"h":170.45,"l":170.425,"n":54,"o":170.45,"t":"2026-10-21T14:25:00Z","v":1057,"vw":170.439167},{"c":170.405,"h":170.405,"l":170.405,"n":16,"o":170.405,"t":"2026-10-21T14:30:00Z","v":209,"vw":170.405},{"c":170.85,"h":170.86,"l":170.85,"n":23,"o":170.86,"t":"2026-10-21T14:35:00Z","v":742,"vw":170.855},{"c":170.975,"h":170.975,"l":170.975,"n":7,"o":170.975,"t":"2026-10-21T14:40:00Z","v":238,"vw":170.975},{"c":171.04,"h":171.04,"l":171.02,"n":4,"o":171.02,"t":"2026-10-21T14:45:00Z","v":208,"vw":171.03},{"c":170.75,"h":171.095,"l":170.75,"n":94,"o":171.08,"t":"2026-10-21T14:50:00Z","v":2630,"vw":170.955636},{"c":170.725,"h":170.725,"l":170.7,"n":25,"o":170.7,"t":"2026-10-21T15:00:00Z","v":522,"vw":170.7125},{"c":170.77,"h":170.77,"l":170.77,"n":2,"o":170.77,"t":"2026-10-21T15:20:00Z","v":195,"vw":170.77},{"c":171.02,"h":171.03,"l":170.81,"n":61,"o":170.81,"t":"2026-10-21T15:25:00Z","v":1499,"vw":170.953333},{"c":170.39,"h":170.62,"l":170.39,"n":119,"o":170.62,"t":"2026-10-21T15:40:00Z","v":2206,"vw":170.500339},{"c":170.465,"h":170.465,"l":170.33,"n":57,"o":170.33,"t":"2026-10-21T15:55:00Z","v":1338,"vw":170.3575},{"c":170.77,"h":170.77,"l":170.41,"n":82,"o":170.41,"t":"2026-10-21T16:10:00Z","v":2351,"vw":170.579167},{"c":170.785,"h":170.785,"l":170.785,"n":4,"o":170.785,"t":"2026-10-21T16:15:00Z","v":225,"vw":170.785},{"c":171.03,"h":171.12,"l":171.03,"n":109,"o":171.08,"t":"2026-10-21T16:35:00Z","v":1836,"vw":171.081233},{"c":170.83,"h":171.02,"l":170.8,"n":34,"o":171.02,"t":"2026-10-21T16:40:00Z","v":832,"vw":170.88859},{"c":170.84,"h":170.84,"l":170.84,"n":10,"o":170.84,"t":"2026-10-21T16:45:00Z","v":314,"vw":170.84},{"c":170.74,"h":170.74,"l":170.74,"n":5,"o":170.74,"t":"2026-10-21T17:00:00Z","v":124,"vw":170.74},{"c":171,"h":171.035,"l":171,"n":44,"o":171.035,"t":"2026-10-21T17:05:00Z","v":840,"vw":171.0175},{"c":170.97,"h":170.97,"l":170.97,"n":12,"o":170.97,"t":"2026-10-21T17:25:00Z","v":188,"vw":170.97},{"c":171.225,"h":171.225,"l":171.15,"n":64,"o":171.15,"t":"2026-10-21T17:30:00Z","v":1109,"vw":171.166429},{"c":171.32,"h":171.32,"l":171.32,"n":15,"o":171.32,"t":"2026-10-21T17:35:00Z","v":224,"vw":171.32},{"c":171.31,"h":171.31,"l":171.31,"n":4,"o":171.31,"t":"2026-10-21T17:40:00Z","v":104,"vw":171.31},{"c":171.23,"h":171.355,"l":171.18,"n":43,"o":171.35,"t":"2026-10-21T17:45:00Z","v":1261,"vw":171.293261},{"c":171.11,"h":171.11,"l":171.11,"n":18,"o":171.11,"t":"2026-10-21T17:50:00Z","v":284,"vw":171.11},{"c":171.26,"h":171.26,"l":171.26,"n":12,"o":171.26,"t":"2026-10-21T17:55:00Z","v":245,"vw":171.26},{"c":171.09,"h":171.09,"l":171.09,"n":31,"o":171.09,"t":"2026-10-21T18:00:00Z","v":470,"vw":171.09},{"c":170.92,"h":171.17,"l":170.92,"n":67,"o":171.15,"t":"2026-10-21T18:15:00Z","v":1493,"vw":171.032353},{"c":170.845,"h":170.845,"l":170.845,"n":12,"o":170.845,"t":"2026-10-21T18:20:00Z","v":132,"vw":170.845},{"c":170.805,"h":170.805,"l":170.805,"n":20,"o":170.805,"t":"2026-10-21T18:25:00Z","v":211,"vw":170.805},{"c":170.94,"h":170.94,"l":170.87,"n":61,"o":170.87,"t":"2026-10-21T18:30:00Z","v":1349,"vw":170.901667},{"c":170.97,"h":170.97,"l":170.955,"n":16,"o":170.955,"t":"2026-10-21T18:35:00Z","v":369,"vw":170.96},{"c":170.78,"h":170.955,"l":170.78,"n":73,"o":170.7946,"t":"2026-10-21T18:45:00Z","v":1372,"vw":170.895757},{"c":170.76,"h":170.76,"l":170.73,"n":12,"o":170.76,"t":"2026-10-21T18:50:00Z","v":369,"vw":170.75},{"c":170.55,"h":170.59,"l":170.55,"n":64,"o":170.59,"t":"2026-10-21T18:55:00Z","v":1043,"vw":170.563333},{"c":170.26,"h":170.49,"l":170.26,"n":85,"o":170.43,"t":"2026-10-21T19:00:00Z","v":3421,"vw":170.448333},{"c":170.34,"h":170.34,"l":170.34,"n":18,"o":170.34,"t":"2026-10-21T19:05:00Z","v":297,"vw":170.34},{"c":170.51,"h":170.51,"l":170.49,"n":25,"o":170.49,"t":"2026-10-21T19:10:00Z","v":649,"vw":170.503333},{"c":170.69,"h":170.69,"l":170.51,"n":61,"o":170.51,"t":"2026-10-21T19:15:00Z","v":1052,"vw":170.575},{"c":170.77,"h":170.77,"l":170.77,"n":19,"o":170.77,"t":"2026-10-21T19:20:00Z","v":165,"vw":170.77},{"c":170.94,"h":171,"l":170.88,"n":43,"o":171,"t":"2026-10-21T19:25:00Z","v":905,"vw":170.937908},{"c":170.84,"h":171,"l":170.83,"n":70,"o":171,"t":"2026-10-21T19:30:00Z","v":1378,"vw":170.891581},{"c":170.96,"h":170.96,"l":170.96,"n":18,"o":170.96,"t":"2026-10-21T19:35:00Z","v":215,"vw":170.96},{"c":171.05,"h":171.05,"l":171.04,"n":33,"o":171.04,"t":"2026-10-21T19:40:00Z","v":503,"vw":171.045},{"c":171.12,"h":171.12,"l":171.12,"n":13,"o":171.12,"t":"2026-10-21T19:45:00Z","v":228,"vw":171.12},{"c":170.9975,"h":171.24,"l":170.88,"n":249,"o":170.94,"t":"2026-10-21T19:50:00Z","v":6155,"vw":171.079671},{"c":170.87,"h":170.87,"l":170.25,"n":644,"o":170.78,"t":"2026-10-21T19:55:00Z","v":12889,"vw":170.620697},{"c":170.78,"h":170.78,"l":170.78,"n":31,"o":170.78,"t":"2026-10-21T20:00:00Z","v":259726,"vw":170.78},{"c":171,"h":171.4,"l":170.68,"n":41,"o":170.68,"t":"2026-10-22T13:30:00Z","v":2817,"vw":170.750256},{"c":170.79,"h":170.79,"l":170.79,"n":20,"o":170.79,"t":"2026-10-22T13:40:00Z","v":257,"vw":170.79},{"c":170.78,"h":170.78,"l":170.78,"n":8,"o":170.78,"t":"2026-10-22T13:45:00Z","v":142,"vw":170.78},{"c":171.225,"h":171.225,"l":171.225,"n":20,"o":171.225,"t":"2026-10-22T14:05:00Z","v":159,"vw":171.225},{"c":172.22,"h":172.22,"l":172.22,"n":15,"o":172.22,"t":"2026-10-22T14:10:00Z","v":265,"vw":172.22},{"c":171.51,"h":171.51,"l":171.51,"n":22,"o":171.51,"t":"2026-10-22T14:15:00Z","v":197,"vw":171.51},{"c":172.105,"h":172.105,"l":172.105,"n":9,"o":172.105,"t":"2026-10-22T14:20:00Z","v":241,"vw":172.105},{"c":171.59,"h":171.72,"l":171.49,"n":96,"o":171.49,"t":"2026-10-22T14:25:00Z","v":1260,"vw":171.6},{"c":171.78,"h":172.015,"l":171.32,"n":259,"o":171.66,"t":"2026-10-22T14:30:00Z","v":5921,"vw":171.67695},{"c":171.61,"h":171.61,"l":171.61,"n":26,"o":171.61,"t":"2026-10-22T14:35:00Z","v":1749,"vw":171.61},{"c":171.62,"h":171.62,"l":171.61,"n":39,"o":171.61,"t":"2026-10-22T14:40:00Z","v":1960,"vw":171.61794},{"c":171.61,"h":171.61,"l":171.61,"n":15,"o":171.61,"t":"2026-10-22T14:45:00Z","v":215,"vw":171.61},{"c":171.66,"h":171.66,"l":171.66,"n":33,"o":171.66,"t":"2026-10-22T14:50:00Z","v":370,"vw":171.66},{"c":171.625,"h":171.625,"l":171.625,"n":24,"o":171.625,"t":"2026-10-22T14:55:00Z","v":230,"vw":171.625},{"c":171.49,"h":171.49,"l":171.49,"n":12,"o":171.49,"t":"2026-10-22T15:00:00Z","v":177,"vw":171.49},{"c":171.485,"h":171.485,"l":171.485,"n":17,"o":171.485,"t":"2026-10-22T15:05:00Z","v":163,"vw":171.485},{"c":172,"h":172.215,"l":171.55,"n":101,"o":171.55,"t":"2026-10-22T15:10:00Z","v":2044,"vw":171.674581},{"c":172.45,"h":172.45,"l":172.005,"n":25,"o":172.005,"t":"2026-10-22T15:15:00Z","v":439,"vw":172.2275},{"c":171.76,"h":172.42,"l":171.76,"n":43,"o":172.42,"t":"2026-10-22T15:20:00Z","v":723,"vw":172.09},{"c":171.94,"h":172.29,"l":171.94,"n":16,"o":172.29,"t":"2026-10-22T15:25:00Z","v":508,"vw":172.145279},{"c":171.64,"h":171.64,"l":171.56,"n":41,"o":171.56,"t":"2026-10-22T15:40:00Z","v":1076,"vw":171.6},{"c":171.9925,"h":171.9925,"l":171.9925,"n":27,"o":171.9925,"t":"2026-10-22T15:45:00Z","v":409,"vw":171.9925},{"c":171.39,"h":171.39,"l":171.39,"n":45,"o":171.39,"t":"2026-10-22T15:50:00Z","v":470,"vw":171.39},{"c":171.51,"h":171.53,"l":171.06,"n":81,"o":171.06,"t":"2026-10-22T15:55:00Z","v":1730,"vw":171.199299},{"c":171.87,"h":171.87,"l":171.87,"n":3,"o":171.87,"t":"2026-10-22T16:00:00Z","v":113,"vw":171.87},{"c":171.53,"h":171.53,"l":171.53,"n":12,"o":171.53,"t":"2026-10-22T16:05:00Z","v":173,"vw":171.53},{"c":171.8,"h":171.8,"l":171.725,"n":34,"o":171.725,"t":"2026-10-22T16:25:00Z","v":463,"vw":171.7625},{"c":171.6401,"h":171.6401,"l":171.635,"n":20,"o":171.635,"t":"2026-10-22T16:40:00Z","v":434,"vw":171.638691},{"c":171.955,"h":171.955,"l":171.605,"n":104,"o":171.605,"t":"2026-10-22T16:50:00Z","v":1628,"vw":171.828}],"history":[{"c":167.78,"h":170.36,"l":167.615,"n":2646,"o":170.22,"t":"2024-10-21T04:00:00Z","v":59807,"vw":167.932446},{"c":167.61,"h":167.93,"l":165.805,"n":3136,"o":166.78,"t":"2024-10-22T04:00:00Z","v":58880,"vw":167.397489},{"c":166.76,"h":167.49,"l":165.63,"n":2677,"o":166.37,"t":"2024-10-23T04:00:00Z","v":55135,"vw":166.759847},{"c":166.16,"h":167.28,"l":165.425,"n":4231,"o":166.98,"t":"2024-10-24T04:00:00Z","v":120512,"vw":166.017758},{"c":171.46,"h":182.13,"l":171,"n":6316,"o":182.13,"t":"2024-10-25T04:00:00Z","v":178090,"vw":173.589098},{"c":170.79,"h":172.75,"l":169.75,"n":6040,"o":171.94,"t":"2024-10-28T04:00:00Z","v":200390,"vw":170.798643},{"c":169.26,"h":170.625,"l":168.76,"n":5573,"o":169.18,"t":"2024-10-29T04:00:00Z","v":204390,"vw":169.371466},{"c":168.88,"h":173.18,"l":168.88,"n":4500,"o":169.01,"t":"2024-10-30T04:00:00Z","v":92225,"vw":170.131951},{"c":167.33,"h":169.33,"l":167.3,"n":4360,"o":168.08,"t":"2024-10-31T04:00:00Z","v":94888,"vw":167.826989},{"c":171.46,"h":171.46,"l":166.36,"n":7750,"o":168.57,"t":"2024-11-01T04:00:00Z","v":289695,"vw":168.977342},{"c":172.51,"h":172.57,"l":169.88,"n":3707,"o":171.5,"t":"2024-11-04T05:00:00Z","v":97863,"vw":171.995998},{"c":175.31,"h":175.39,"l":171.41,"n":5312,"o":171.57,"t":"2024-11-05T05:00:00Z","v":123685,"vw":174.547664},{"c":183.41,"h":185.32,"l":179.015,"n":8569,"o":179.13,"t":"2024-11-06T05:00:00Z","v":241999,"vw":182.611682},{"c":176.63,"h":183.56,"l":170.785,"n":13709,"o":183.56,"t":"2024-11-07T05:00:00Z","v":492646,"vw":175.032809},{"c":179.32,"h":181.1,"l":177.44,"n":5720,"o":177.76,"t":"2024-11-08T05:00:00Z","v":135783,"vw":179.385685},{"c":181.23,"h":182.75,"l":179.75,"n":4978,"o":180.91,"t":"2024-11-11T05:00:00Z","v":102132,"vw":180.959868},{"c":178.33,"h":181.91,"l":177.79,"n":4528,"o":181.1,"t":"2024-11-12T05:00:00Z","v":92520,"vw":179.031113},{"c":177.59,"h":180.765,"l":177.38,"n":3558,"o":180.1,"t":"2024-11-13T05:00:00Z","v":78915,"vw":178.167285},{"c":176.82,"h":178.9,"l":174.975,"n":3351,"o":178.9,"t":"2024-11-14T05:00:00Z","v":79506,"vw":176.761038},{"c":177.77,"h":178.485,"l":175,"n":4798,"o":177.53,"t":"2024-11-15T05:00:00Z","v":191581,"vw":176.927772},{"c":177.08,"h":179.15,"l":176.49,"n":3030,"o":177.98,"t":"2024-11-18T05:00:00Z","v":75787,"vw":177.749128},{"c":177.53,"h":177.87,"l":174.8,"n":3913,"o":175.52,"t":"2024-11-19T05:00:00Z","v":76764,"vw":177.016041},{"c":178.03,"h":178.19,"l":175,"n":3642,"o":176.86,"t":"2024-11-20T05:00:00Z","v":82172,"vw":176.990499},{"c":180.31,"h":180.56,"l":178.49,"n":3558,"o":179.18,"t":"2024-11-21T05:00:00Z","v":96044,"vw":180.011034},{"c":182.44,"h":182.82,"l":180.085,"n":4688,"o":181.22,"t":"2024-11-22T05:00:00Z","v":130425,"vw":181.722752},{"c":182.69,"h":185.955,"l":182.46,"n":5389,"o":183.33,"t":"2024-11-25T05:00:00Z","v":206482,"vw":183.18408},{"c":182.32,"h":182.985,"l":180.62,"n":3785,"o":181.99,"t":"2024-11-26T05:00:00Z","v":96924,"vw":182.058094},{"c":179.69,"h":183.6,"l":179.52,"n":3229,"o":182.88,"t":"2024-11-27T05:00:00Z","v":76268,"vw":180.284397},{"c":180.52,"h":181.94,"l":179.6,"n":1993,"o":180.79,"t":"2024-11-29T05:00:00Z","v":54828,"vw":180.504121},{"c":181.08,"h":181.79,"l":176.215,"n":5933,"o":180.42,"t":"2024-12-02T05:00:00Z","v":130554,"vw":180.528316},{"c":177.99,"h":180.74,"l":176.97,"n":5679,"o":180.74,"t":"2024-12-03T05:00:00Z","v":138524,"vw":177.823713},{"c":179.58,"h":180.095,"l":176.74,"n":3888,"o":177.91,"t":"2024-12-04T05:00:00Z","v":92004,"vw":179.280832},{"c":176.38,"h":179.08,"l":176,"n":3077,"o":178.98,"t":"2024-12-05T05:00:00Z","v":89063,"vw":177.077993},{"c":177.53,"h":178.13,"l":175.49,"n":3445,"o":177.11,"t":"2024-12-06T05:00:00Z","v":64233,"vw":177.252792},{"c":175.96,"h":180.66,"l":175.3,"n":3506,"o":178.97,"t":"2024-12-09T05:00:00Z","v":85777,"vw":176.486921},{"c":175.39,"h":176.46,"l":173.34,"n":4076,"o":176.46,"t":"2024-12-10T05:00:00Z","v":100821,"vw":175.22644},{"c":178.21,"h":178.815,"l":176.295,"n":3917,"o":177.77,"t":"2024-12-11T05:00:00Z","v":102490,"vw":178.095837},{"c":177.25,"h":178.34,"l":176.52,"n":3933,"o":178.22,"t":"2024-12-12T05:00:00Z","v":126032,"vw":177.403148},{"c":175.73,"h":176.72,"l":172.24,"n":4117,"o":176.32,"t":"2024-12-13T05:00:00Z","v":145551,"vw":174.713209},{"c":176.28,"h":176.77,"l":175.2,"n":4096,"o":175.45,"t":"2024-12-16T05:00:00Z","v":100938,"vw":176.117857},{"c":172.35,"h":174.985,"l":171.5,"n":5930,"o":174.78,"t":"2024-12-17T05:00:00Z","v":349333,"vw":172.751933},{"c":166.53,"h":173.75,"l":165.925,"n":6371,"o":172.87,"t":"2024-12-18T05:00:00Z","v":148229,"vw":167.910386},{"c":166.51,"h":173.255,"l":165.835,"n":5643,"o":167.46,"t":"2024-12-19T05:00:00Z","v":157591,"vw":166.836668},{"c":165.49,"h":167.37,"l":163.94,"n":5563,"o":164.71,"t":"2024-12-20T05:00:00Z","v":571223,"vw":165.305419},{"c":165.33,"h":169.285,"l":163.6,"n":4541,"o":164.56,"t":"2024-12-23T05:00:00Z","v":99054,"vw":165.052092},{"c":167.17,"h":167.21,"l":164.9906,"n":1844,"o":165.13,"t":"2024-12-24T05:00:00Z","v":43185,"vw":166.755038},{"c":166.96,"h":167.2,"l":164.84,"n":3212,"o":165.4,"t":"2024-12-26T05:00:00Z","v":55578,"vw":166.736834},{"c":165.16,"h":167.47,"l":163.16,"n":3860,"o":165.72,"t":"2024-12-27T05:00:00Z","v":76365,"vw":164.933193},{"c":163.97,"h":165.54,"l":162.45,"n":4012,"o":164.36,"t":"2024-12-30T05:00:00Z","v":73139,"vw":163.891299},{"c":162.995,"h":165.565,"l":162.7801,"n":2922,"o":164.43,"t":"2024-12-31T05:00:00Z","v":88236,"vw":163.36982},{"c":158.58,"h":163.32,"l":157.905,"n":5477,"o":163.32,"t":"2025-01-02T05:00:00Z","v":169939,"vw":159.985254},{"c":159.08,"h":159.5933,"l":156.9153,"n":3671,"o":159.29,"t":"2025-01-03T05:00:00Z","v":88115,"vw":159.019834},{"c":157.16,"h":160.35,"l":157.1,"n":3913,"o":159.22,"t":"2025-01-06T05:00:00Z","v":129015,"vw":157.641389},{"c":155.06,"h":158,"l":153.99,"n":4765,"o":157.21,"t":"2025-01-07T05:00:00Z","v":133144,"vw":155.493763},{"c":157.09,"h":157.19,"l":153.91,"n":5673,"o":155.06,"t":"2025-01-08T05:00:00Z","v":137638,"vw":156.456018},{"c":154.22,"h":155.145,"l":152.68,"n":5628,"o":154.31,"t":"2025-01-10T05:00:00Z","v":140068,"vw":153.984636},{"c":156.33,"h":156.5,"l":152.6,"n":4761,"o":152.65,"t":"2025-01-13T05:00:00Z","v":120970,"vw":155.681514},{"c":158.62,"h":158.84,"l":156.48,"n":4382,"o":157.57,"t":"2025-01-14T05:00:00Z","v":108072,"vw":158.238343},{"c":160.18,"h":161.58,"l":158.78,"n":4249,"o":161.58,"t":"2025-01-15T05:00:00Z","v":141851,"vw":159.932342},{"c":160.51,"h":161.01,"l":159.71,"n":4094,"o":160.57,"t":"2025-01-16T05:00:00Z","v":120144,"vw":160.31347},{"c":160.15,"h":162.32,"l":159.5497,"n":4581,"o":162.15,"t":"2025-01-17T05:00:00Z","v":126794,"vw":160.806874},{"c":163.03,"h":163.225,"l":160.835,"n":4217,"o":160.86,"t":"2025-01-21T05:00:00Z","v":128366,"vw":162.552836},{"c":162.1,"h":162.8,"l":161.06,"n":4310,"o":162.2,"t":"2025-01-22T05:00:00Z","v":130786,"vw":161.979195},{"c":162.21,"h":162.36,"l":160.495,"n":3609,"o":161.53,"t":"2025-01-23T05:00:00Z","v":118770,"vw":161.882013},{"c":160.23,"h":162.93,"l":159.75,"n":3521,"o":162.2,"t":"2025-01-24T05:00:00Z","v":96824,"vw":161.075054},{"c":160.89,"h":162.54,"l":159.42,"n":5659,"o":159.8,"t":"2025-01-27T05:00:00Z","v":210880,"vw":160.839547},{"c":161.03,"h":161.68,"l":160.5588,"n":3633,"o":160.89,"t":"2025-01-28T05:00:00Z","v":62206,"vw":161.044058},{"c":158.46,"h":161.93,"l":156.36,"n":4516,"o":156.36,"t":"2025-01-29T05:00:00Z","v":120372,"vw":159.031137},{"c":159.09,"h":160.635,"l":158.44,"n":5584,"o":159.59,"t":"2025-01-30T05:00:00Z","v":112512,"vw":159.394931},{"c":159.96,"h":160.805,"l":157.92,"n":4502,"o":158.58,"t":"2025-01-31T05:00:00Z","v":123600,"vw":159.864987},{"c":160.89,"h":161.435,"l":153.99,"n":5250,"o":157.79,"t":"2025-02-03T05:00:00Z","v":121331,"vw":159.739571},{"c":163.39,"h":163.7,"l":159.61,"n":4458,"o":160.3,"t":"2025-02-04T05:00:00Z","v":95616,"vw":163.023411},{"c":164.75,"h":165.95,"l":163.39,"n":4609,"o":163.39,"t":"2025-02-05T05:00:00Z","v":104652,"vw":164.794456},{"c":164.35,"h":165.09,"l":161.75,"n":2964,"o":165.09,"t":"2025-02-06T05:00:00Z","v":95629,"vw":164.190143},{"c":160.28,"h":163.975,"l":159.885,"n":4820,"o":163.85,"t":"2025-02-07T05:00:00Z","v":131221,"vw":160.806973},{"c":159.39,"h":161.51,"l":159.19,"n":3377,"o":161.5,"t":"2025-02-10T05:00:00Z","v":72332,"vw":159.852066},{"c":159.95,"h":161.5,"l":157.78,"n":4166,"o":157.83,"t":"2025-02-11T05:00:00Z","v":99001,"vw":160.198674},{"c":159.18,"h":159.92,"l":156.435,"n":3903,"o":157.58,"t":"2025-02-12T05:00:00Z","v":111414,"vw":159.099962},{"c":163.14,"h":163.14,"l":159.555,"n":5419,"o":160.43,"t":"2025-02-13T05:00:00Z","v":155045,"vw":161.647519},{"c":164.82,"h":165.105,"l":161.64,"n":5273,"o":161.64,"t":"2025-02-14T05:00:00Z","v":131072,"vw":164.045351},{"c":166.01,"h":166.19,"l":164.37,"n":6155,"o":164.63,"t":"2025-02-18T05:00:00Z","v":162494,"vw":165.562439},{"c":163.78,"h":165.33,"l":161.495,"n":6072,"o":164.04,"t":"2025-02-19T05:00:00Z","v":224106,"vw":163.507711},{"c":161.34,"h":164.01,"l":160.69,"n":5844,"o":163.2,"t":"2025-02-20T05:00:00Z","v":120686,"vw":161.624241},{"c":163.73,"h":166.98,"l":154.765,"n":5758,"o":166.98,"t":"2025-02-21T05:00:00Z","v":194190,"vw":163.265218},{"c":165.57,"h":167.355,"l":161.06,"n":7141,"o":163.48,"t":"2025-02-24T05:00:00Z","v":135460,"vw":165.352461},{"c":173.59,"h":174.0867,"l":166.6,"n":7964,"o":166.71,"t":"2025-02-25T05:00:00Z","v":221830,"vw":171.954476},{"c":172.69,"h":175.8,"l":169.6,"n":6883,"o":173.14,"t":"2025-02-26T05:00:00Z","v":154232,"vw":173.424278},{"c":172,"h":172.6,"l":171.04,"n":7771,"o":171.7,"t":"2025-02-27T05:00:00Z","v":150889,"vw":171.80475},{"c":174.03,"h":174.42,"l":170.735,"n":4849,"o":173.43,"t":"2025-02-28T05:00:00Z","v":134481,"vw":173.585059},{"c":172.59,"h":174.585,"l":171.69,"n":6837,"o":173.86,"t":"2025-03-03T05:00:00Z","v":138035,"vw":172.97875},{"c":170.6,"h":172.25,"l":170.19,"n":5798,"o":171.57,"t":"2025-03-04T05:00:00Z","v":130352,"vw":170.990742},{"c":174.43,"h":174.74,"l":170.12,"n":4906,"o":170.12,"t":"2025-03-05T05:00:00Z","v":128928,"vw":173.714111},{"c":176.16,"h":177.4,"l":173.22,"n":6315,"o":173.67,"t":"2025-03-06T05:00:00Z","v":262020,"vw":175.619811},{"c":175.69,"h":176.1,"l":174.16,"n":6934,"o":175.42,"t":"2025-03-07T05:00:00Z","v":179690,"vw":175.312108},{"c":170.59,"h":176.34,"l":169.37,"n":8692,"o":174.73,"t":"2025-03-10T04:00:00Z","v":273423,"vw":172.292218},{"c":169.2,"h":171.175,"l":168.05,"n":8353,"o":170.59,"t":"2025-03-11T04:00:00Z","v":200785,"vw":169.873128},{"c":167.48,"h":170.67,"l":167.48,"n":7495,"o":169.41,"t":"2025-03-12T04:00:00Z","v":152974,"vw":168.104399},{"c":166.5,"h":169.27,"l":165.49,"n":5068,"o":167.75,"t":"2025-03-13T04:00:00Z","v":91582,"vw":166.695954},{"c":167.72,"h":168.84,"l":166.5,"n":4502,"o":167.07,"t":"2025-03-14T04:00:00Z","v":87531,"vw":167.792775},{"c":168.46,"h":168.84,"l":166.21,"n":7758,"o":166.89,"t":"2025-03-17T04:00:00Z","v":156526,"vw":168.080033},{"c":165.79,"h":167.97,"l":165.1,"n":5536,"o":167.97,"t":"2025-03-18T04:00:00Z","v":125089,"vw":166.015604},{"c":165.24,"h":166.99,"l":162.84,"n":7567,"o":166.25,"t":"2025-03-19T04:00:00Z","v":174389,"vw":164.999922},{"c":163.4,"h":164.06,"l":162.04,"n":6006,"o":164.06,"t":"2025-03-20T04:00:00Z","v":154624,"vw":163.377462},{"c":161.17,"h":162.9132,"l":160.12,"n":6085,"o":162.4,"t":"2025-03-21T04:00:00Z","v":758211,"vw":161.317807},{"c":164.52,"h":164.95,"l":162.7,"n":8432,"o":163.33,"t":"2025-03-24T04:00:00Z","v":248600,"vw":164.119383},{"c":163.33,"h":166.47,"l":162.625,"n":6688,"o":164.86,"t":"2025-03-25T04:00:00Z","v":233261,"vw":163.630682},{"c":165.2,"h":166.085,"l":163.41,"n":4316,"o":164.14,"t":"2025-03-26T04:00:00Z","v":115715,"vw":164.946572},{"c":166.11,"h":167.115,"l":164.79,"n":5612,"o":165.72,"t":"2025-03-27T04:00:00Z","v":112863,"vw":166.093171},{"c":163.79,"h":166.915,"l":161.36,"n":6411,"o":166.44,"t":"2025-03-28T04:00:00Z","v":151524,"vw":163.387304},{"c":166,"h":167.03,"l":160.625,"n":6143,"o":163.18,"t":"2025-03-31T04:00:00Z","v":278079,"vw":165.181923},{"c":167.24,"h":167.33,"l":163.06,"n":6751,"o":165.88,"t":"2025-04-01T04:00:00Z","v":183240,"vw":166.350896},{"c":167.35,"h":167.79,"l":164.635,"n":4937,"o":165.18,"t":"2025-04-02T04:00:00Z","v":110318,"vw":166.862375},{"c":160.2,"h":162.9,"l":159.06,"n":6719,"o":161.78,"t":"2025-04-03T04:00:00Z","v":181587,"vw":160.524831},{"c":155.78,"h":159.71,"l":154.235,"n":9058,"o":156.19,"t":"2025-04-04T04:00:00Z","v":229987,"vw":156.006684},{"c":154.13,"h":160.39,"l":151.26,"n":11510,"o":151.26,"t":"2025-04-07T04:00:00Z","v":284139,"vw":154.762309},{"c":150.5,"h":158.87,"l":148.75,"n":10537,"o":157.4,"t":"2025-04-08T04:00:00Z","v":281738,"vw":151.349873},{"c":159.64,"h":160.97,"l":145.7,"n":9906,"o":149.46,"t":"2025-04-09T04:00:00Z","v":275781,"vw":155.888231},{"c":156.09,"h":156.8,"l":152.34,"n":8646,"o":156.8,"t":"2025-04-10T04:00:00Z","v":249438,"vw":155.097787},{"c":160.73,"h":161.075,"l":153.15,"n":6945,"o":155.66,"t":"2025-04-11T04:00:00Z","v":188554,"vw":159.207799},{"c":164.1,"h":164.855,"l":161.25,"n":8408,"o":162.29,"t":"2025-04-14T04:00:00Z","v":234193,"vw":163.639717},{"c":163.1,"h":164.58,"l":161.1,"n":6566,"o":162.51,"t":"2025-04-15T04:00:00Z","v":231653,"vw":163.234779},{"c":161.31,"h":163.39,"l":159.89,"n":5464,"o":163.39,"t":"2025-04-16T04:00:00Z","v":116783,"vw":161.394033},{"c":161.5,"h":162.855,"l":160.57,"n":5813,"o":161.41,"t":"2025-04-17T04:00:00Z","v":156825,"vw":161.551344},{"c":156.92,"h":160.5,"l":156.12,"n":5484,"o":160.08,"t":"2025-04-21T04:00:00Z","v":120923,"vw":157.53205},{"c":157.5,"h":159.315,"l":155.73,"n":9566,"o":158.61,"t":"2025-04-22T04:00:00Z","v":375663,"vw":157.333658},{"c":158.31,"h":161.405,"l":157.375,"n":8368,"o":160.34,"t":"2025-04-23T04:00:00Z","v":191526,"vw":158.565506},{"c":154.2,"h":156.59,"l":146.27,"n":11683,"o":156.22,"t":"2025-04-24T04:00:00Z","v":324844,"vw":151.628139},{"c":153.64,"h":154.4,"l":151.48,"n":8358,"o":152.595,"t":"2025-04-25T04:00:00Z","v":171999,"vw":153.417931},{"c":156.09,"h":156.82,"l":152.84,"n":7152,"o":153.93,"t":"2025-04-28T04:00:00Z","v":145439,"vw":155.803452},{"c":156.01,"h":157.75,"l":154.15,"n":6948,"o":154.15,"t":"2025-04-29T04:00:00Z","v":296991,"vw":156.438303},{"c":156.55,"h":157.66,"l":153.21,"n":6253,"o":155.25,"t":"2025-04-30T04:00:00Z","v":232561,"vw":156.456033},{"c":156.88,"h":157.825,"l":155.26,"n":6260,"o":156.31,"t":"2025-05-01T04:00:00Z","v":202432,"vw":156.549236},{"c":161.87,"h":162.13,"l":158.06,"n":5324,"o":158.06,"t":"2025-05-02T04:00:00Z","v":134973,"vw":161.014473},{"c":162.74,"h":163.63,"l":160.27,"n":6118,"o":160.27,"t":"2025-05-05T04:00:00Z","v":152645,"vw":162.870594},{"c":163.68,"h":164.38,"l":161,"n":5790,"o":162.56,"t":"2025-05-06T04:00:00Z","v":143936,"vw":163.138683},{"c":164,"h":166.25,"l":162.63,"n":5133,"o":165,"t":"2025-05-07T04:00:00Z","v":113084,"vw":163.674585},{"c":165.18,"h":166.11,"l":164.11,"n":5970,"o":164.46,"t":"2025-05-08T04:00:00Z","v":138219,"vw":165.191178},{"c":164.55,"h":165.645,"l":163.57,"n":4926,"o":164.53,"t":"2025-05-09T04:00:00Z","v":98186,"vw":164.516253},{"c":165.55,"h":168.84,"l":165.1207,"n":5335,"o":168,"t":"2025-05-12T04:00:00Z","v":149662,"vw":165.828564},{"c":164.94,"h":167.395,"l":164.72,"n":6412,"o":165.24,"t":"2025-05-13T04:00:00Z","v":221378,"vw":165.611704},{"c":163.37,"h":165.47,"l":163.36,"n":5925,"o":164.42,"t":"2025-05-14T04:00:00Z","v":149945,"vw":163.98602},{"c":167.11,"h":167.245,"l":162.34,"n":6579,"o":163.85,"t":"2025-05-15T04:00:00Z","v":194087,"vw":166.430925},{"c":168.26,"h":168.86,"l":165.62,"n":5166,"o":166.84,"t":"2025-05-16T04:00:00Z","v":134512,"vw":167.993624},{"c":169.39,"h":169.605,"l":166.46,"n":4775,"o":167,"t":"2025-05-19T04:00:00Z","v":105009,"vw":168.678872},{"c":170.45,"h":171.14,"l":168.39,"n":5384,"o":169.27,"t":"2025-05-20T04:00:00Z","v":173664,"vw":170.236514},{"c":168.3,"h":170.32,"l":167.88,"n":5311,"o":168.93,"t":"2025-05-21T04:00:00Z","v":108808,"vw":168.528117},{"c":167.55,"h":168.576,"l":165.25,"n":4554,"o":167.37,"t":"2025-05-22T04:00:00Z","v":115584,"vw":167.007197},{"c":165.96,"h":168.2354,"l":165.48,"n":4774,"o":165.96,"t":"2025-05-23T04:00:00Z","v":93766,"vw":166.215896},{"c":169.02,"h":169.02,"l":166.55,"n":6745,"o":166.67,"t":"2025-05-27T04:00:00Z","v":251116,"vw":167.355308},{"c":166.13,"h":169.16,"l":165.997,"n":5236,"o":169.16,"t":"2025-05-28T04:00:00Z","v":107620,"vw":166.772098},{"c":166.18,"h":167.25,"l":164.63,"n":3929,"o":166.17,"t":"2025-05-29T04:00:00Z","v":87922,"vw":166.08857},{"c":166.7,"h":167.065,"l":165.27,"n":3966,"o":166.41,"t":"2025-05-30T04:00:00Z","v":153968,"vw":166.655938},{"c":165.68,"h":167.495,"l":164.5,"n":5102,"o":166.87,"t":"2025-06-02T04:00:00Z","v":100491,"vw":165.777828},{"c":166.64,"h":168.01,"l":165.07,"n":5241,"o":165.33,"t":"2025-06-03T04:00:00Z","v":122253,"vw":166.627004},{"c":166.29,"h":167.95,"l":166.03,"n":5022,"o":167.22,"t":"2025-06-04T04:00:00Z","v":106575,"vw":166.458512},{"c":165.54,"h":166.34,"l":164.945,"n":5519,"o":166.18,"t":"2025-06-05T04:00:00Z","v":120957,"vw":165.651024},{"c":166.22,"h":167.71,"l":165.45,"n":4560,"o":167.71,"t":"2025-06-06T04:00:00Z","v":100946,"vw":166.16809},{"c":168.07,"h":168.41,"l":166.72,"n":4954,"o":167.8,"t":"2025-06-09T04:00:00Z","v":88786,"vw":167.977899},{"c":167.64,"h":168.325,"l":166.81,"n":9576,"o":168.07,"t":"2025-06-10T04:00:00Z","v":270237,"vw":167.615453},{"c":165.04,"h":168.305,"l":164.93,"n":6981,"o":167.95,"t":"2025-06-11T04:00:00Z","v":165600,"vw":165.813594},{"c":163.88,"h":165.47,"l":163.72,"n":4620,"o":164.46,"t":"2025-06-12T04:00:00Z","v":112497,"vw":164.377336},{"c":161.53,"h":165.32,"l":160.79,"n":8132,"o":161.9,"t":"2025-06-13T04:00:00Z","v":176698,"vw":161.633708},{"c":160,"h":165.175,"l":159.76,"n":4765,"o":162.09,"t":"2025-06-16T04:00:00Z","v":128957,"vw":160.558352},{"c":159.32,"h":160.03,"l":158.465,"n":5933,"o":158.89,"t":"2025-06-17T04:00:00Z","v":149073,"vw":159.254586},{"c":159.77,"h":161.1,"l":158.95,"n":4205,"o":158.95,"t":"2025-06-18T04:00:00Z","v":80105,"vw":159.833703},{"c":156.01,"h":159.76,"l":155.98,"n":5825,"o":159.76,"t":"2025-06-20T04:00:00Z","v":283441,"vw":157.533861},{"c":159.04,"h":159.17,"l":152.4226,"n":7568,"o":156.12,"t":"2025-06-23T04:00:00Z","v":254447,"vw":157.796847},{"c":159.43,"h":162.2699,"l":158.68,"n":5316,"o":160,"t":"2025-06-24T04:00:00Z","v":141620,"vw":159.775556},{"c":158.04,"h":160.025,"l":157.56,"n":6205,"o":159.32,"t":"2025-06-25T04:00:00Z","v":173970,"vw":158.13678},{"c":158.69,"h":160.785,"l":157.88,"n":5383,"o":159.08,"t":"2025-06-26T04:00:00Z","v":149573,"vw":158.684265},{"c":158.35,"h":160.145,"l":158.14,"n":7382,"o":159.45,"t":"2025-06-27T04:00:00Z","v":398833,"vw":158.493109},{"c":159.2,"h":159.84,"l":157.19,"n":6036,"o":158.95,"t":"2025-06-30T04:00:00Z","v":171899,"vw":159.004972},{"c":161.88,"h":163.64,"l":157.99,"n":5959,"o":158.35,"t":"2025-07-01T04:00:00Z","v":153485,"vw":161.847306},{"c":163.2,"h":163.73,"l":160.675,"n":4922,"o":162.62,"t":"2025-07-02T04:00:00Z","v":112962,"vw":162.961167},{"c":165.02,"h":165.13,"l":162.625,"n":3880,"o":163.81,"t":"2025-07-03T04:00:00Z","v":83019,"vw":164.646551},{"c":162.53,"h":165.01,"l":162.395,"n":5520,"o":163.59,"t":"2025-07-07T04:00:00Z","v":133641,"vw":163.020153},{"c":162.94,"h":165.015,"l":162.28,"n":4882,"o":162.72,"t":"2025-07-08T04:00:00Z","v":155788,"vw":163.146475},{"c":162.53,"h":163.79,"l":161.22,"n":4304,"o":163.12,"t":"2025-07-09T04:00:00Z","v":138359,"vw":162.417725},{"c":161.93,"h":164.01,"l":161.53,"n":5951,"o":162.86,"t":"2025-07-10T04:00:00Z","v":123994,"vw":162.308266},{"c":158.44,"h":160.75,"l":158.14,"n":4335,"o":160.75,"t":"2025-07-11T04:00:00Z","v":102904,"vw":158.712384},{"c":159.05,"h":159.575,"l":158.35,"n":4948,"o":158.82,"t":"2025-07-14T04:00:00Z","v":116322,"vw":158.986166},{"c":157.5,"h":161.05,"l":157.04,"n":6143,"o":159.42,"t":"2025-07-15T04:00:00Z","v":186856,"vw":158.322419},{"c":158.14,"h":158.77,"l":155.82,"n":5167,"o":157.09,"t":"2025-07-16T04:00:00Z","v":153258,"vw":157.906534},{"c":158.37,"h":159.9,"l":158,"n":7007,"o":158,"t":"2025-07-17T04:00:00Z","v":200713,"vw":158.701367},{"c":152.84,"h":160.15,"l":151.365,"n":8956,"o":159.65,"t":"2025-07-18T04:00:00Z","v":232035,"vw":153.703611},{"c":153.02,"h":155.0999,"l":152.79,"n":5513,"o":153.48,"t":"2025-07-21T04:00:00Z","v":125681,"vw":153.344574},{"c":152.42,"h":155.09,"l":151.37,"n":6060,"o":152.39,"t":"2025-07-22T04:00:00Z","v":139869,"vw":152.637333},{"c":150.63,"h":153.15,"l":150.22,"n":6090,"o":152.91,"t":"2025-07-23T04:00:00Z","v":138225,"vw":151.186949},{"c":149.2,"h":150.76,"l":149.1,"n":6376,"o":150,"t":"2025-07-24T04:00:00Z","v":143507,"vw":149.497338},{"c":148.82,"h":150.065,"l":148.48,"n":7183,"o":149.96,"t":"2025-07-25T04:00:00Z","v":268324,"vw":148.981931},{"c":150.64,"h":150.89,"l":146.4126,"n":8355,"o":148.53,"t":"2025-07-28T04:00:00Z","v":305057,"vw":149.376548},{"c":152.75,"h":153.86,"l":150.695,"n":8241,"o":151.76,"t":"2025-07-29T04:00:00Z","v":299691,"vw":152.663149},{"c":152.09,"h":153.05,"l":149.73,"n":10688,"o":151.98,"t":"2025-07-30T04:00:00Z","v":326392,"vw":151.657231},{"c":152.47,"h":158.52,"l":147.7371,"n":10812,"o":150,"t":"2025-07-31T04:00:00Z","v":261298,"vw":153.037465},{"c":152.17,"h":152.645,"l":149.228,"n":9910,"o":150.81,"t":"2025-08-01T04:00:00Z","v":203119,"vw":151.664345},{"c":155.39,"h":155.625,"l":152.18,"n":8790,"o":153.04,"t":"2025-08-04T04:00:00Z","v":181601,"vw":155.087588},{"c":156.42,"h":157,"l":155.375,"n":6937,"o":155.8,"t":"2025-08-05T04:00:00Z","v":195655,"vw":156.248245},{"c":160,"h":160.165,"l":154.2739,"n":7077,"o":156.61,"t":"2025-08-06T04:00:00Z","v":165364,"vw":158.868692},{"c":159.45,"h":160.75,"l":157.7,"n":7631,"o":160.09,"t":"2025-08-07T04:00:00Z","v":245593,"vw":159.303926},{"c":159.34,"h":161.67,"l":158.5,"n":6389,"o":160.19,"t":"2025-08-08T04:00:00Z","v":174404,"vw":159.954519},{"c":158.88,"h":159.695,"l":156.73,"n":6677,"o":159.16,"t":"2025-08-11T04:00:00Z","v":176574,"vw":158.628869},{"c":160.87,"h":160.9,"l":157.88,"n":5440,"o":159.33,"t":"2025-08-12T04:00:00Z","v":120142,"vw":160.346842},{"c":163.93,"h":164.02,"l":161.02,"n":5104,"o":161.52,"t":"2025-08-13T04:00:00Z","v":123762,"vw":163.042431},{"c":160.94,"h":162.885,"l":160.77,"n":4870,"o":162.68,"t":"2025-08-14T04:00:00Z","v":132843,"vw":161.162236},{"c":160.41,"h":161.37,"l":159.045,"n":5136,"o":161.37,"t":"2025-08-15T04:00:00Z","v":183823,"vw":160.367052},{"c":159.94,"h":161.44,"l":159.7,"n":4685,"o":160.31,"t":"2025-08-18T04:00:00Z","v":97299,"vw":160.151531},{"c":161.14,"h":161.855,"l":159.81,"n":5468,"o":160,"t":"2025-08-19T04:00:00Z","v":138536,"vw":160.784401},{"c":161.83,"h":162.7,"l":161.005,"n":5013,"o":161.63,"t":"2025-08-20T04:00:00Z","v":99220,"vw":161.964025},{"c":161.935,"h":162.665,"l":160.56,"n":5275,"o":160.91,"t":"2025-08-21T04:00:00Z","v":153776,"vw":161.655115},{"c":165.12,"h":166.471,"l":162.25,"n":6997,"o":162.98,"t":"2025-08-22T04:00:00Z","v":150670,"vw":165.146037},{"c":162.06,"h":165.12,"l":161.67,"n":5117,"o":165.12,"t":"2025-08-25T04:00:00Z","v":244037,"vw":162.433078},{"c":162.4,"h":163.74,"l":162.04,"n":5706,"o":162.55,"t":"2025-08-26T04:00:00Z","v":133447,"vw":162.546695},{"c":163.21,"h":163.94,"l":162.09,"n":5664,"o":162.69,"t":"2025-08-27T04:00:00Z","v":135235,"vw":163.116206},{"c":161.99,"h":163.51,"l":160.755,"n":4924,"o":163.16,"t":"2025-08-28T04:00:00Z","v":139308,"vw":161.72249},{"c":162.09,"h":163.255,"l":160.89,"n":6711,"o":162.43,"t":"2025-08-29T04:00:00Z","v":194962,"vw":161.821281},{"c":160.49,"h":162.705,"l":159.8825,"n":6045,"o":161.3,"t":"2025-09-02T04:00:00Z","v":169388,"vw":160.61359},{"c":160.41,"h":160.45,"l":158.99,"n":5808,"o":159.8,"t":"2025-09-03T04:00:00Z","v":138961,"vw":160.169469},{"c":161.4,"h":161.55,"l":160.2,"n":4905,"o":161.02,"t":"2025-09-04T04:00:00Z","v":91971,"vw":161.065037},{"c":161.16,"h":163.095,"l":159.82,"n":5180,"o":161.4,"t":"2025-09-05T04:00:00Z","v":94551,"vw":161.186384},{"c":162.13,"h":162.14,"l":158.9286,"n":6892,"o":161.16,"t":"2025-09-08T04:00:00Z","v":191151,"vw":161.634444},{"c":158.48,"h":161.35,"l":157.82,"n":6131,"o":161.35,"t":"2025-09-09T04:00:00Z","v":108564,"vw":158.754319},{"c":155.58,"h":158.54,"l":154.7185,"n":4839,"o":157.78,"t":"2025-09-10T04:00:00Z","v":104448,"vw":155.704026},{"c":159.4,"h":159.61,"l":156.1,"n":6027,"o":156.1,"t":"2025-09-11T04:00:00Z","v":102246,"vw":158.443485},{"c":156.34,"h":158.63,"l":156.12,"n":4610,"o":158.53,"t":"2025-09-12T04:00:00Z","v":149598,"vw":156.667607},{"c":154.56,"h":159.25,"l":154.33,"n":5861,"o":156.85,"t":"2025-09-15T04:00:00Z","v":117902,"vw":155.13843},{"c":153.43,"h":155.175,"l":152.8,"n":4716,"o":154,"t":"2025-09-16T04:00:00Z","v":99361,"vw":153.420835},{"c":152.62,"h":156.37,"l":152.11,"n":7006,"o":154.04,"t":"2025-09-17T04:00:00Z","v":150272,"vw":153.070805},{"c":156.44,"h":156.8,"l":152.775,"n":6549,"o":153.18,"t":"2025-09-18T04:00:00Z","v":155920,"vw":156.016319},{"c":156.52,"h":156.7,"l":154.67,"n":6868,"o":156.44,"t":"2025-09-19T04:00:00Z","v":650569,"vw":156.39438},{"c":154.1,"h":156.22,"l":153.46,"n":6816,"o":156.22,"t":"2025-09-22T04:00:00Z","v":145918,"vw":154.253938},{"c":153.72,"h":156.3314,"l":152.59,"n":5166,"o":154.24,"t":"2025-09-23T04:00:00Z","v":141997,"vw":153.712538},{"c":152.23,"h":154.015,"l":151.79,"n":5768,"o":152.99,"t":"2025-09-24T04:00:00Z","v":115656,"vw":152.670275},{"c":150.11,"h":153.725,"l":149.525,"n":5274,"o":151.53,"t":"2025-09-25T04:00:00Z","v":102709,"vw":150.41406},{"c":150.08,"h":150.915,"l":148.7072,"n":6988,"o":149.42,"t":"2025-09-26T04:00:00Z","v":156501,"vw":149.89291},{"c":149.04,"h":150.35,"l":147.77,"n":6028,"o":150.35,"t":"2025-09-29T04:00:00Z","v":140937,"vw":148.822916},{"c":150.06,"h":150.265,"l":147.58,"n":5773,"o":148.27,"t":"2025-09-30T04:00:00Z","v":165509,"vw":149.609548},{"c":146.7,"h":149.635,"l":146.565,"n":5535,"o":149.07,"t":"2025-10-01T04:00:00Z","v":112466,"vw":147.165553},{"c":146.26,"h":149.47,"l":144.89,"n":6277,"o":147.6,"t":"2025-10-02T04:00:00Z","v":169191,"vw":146.139389},{"c":145.19,"h":148.5826,"l":144.8725,"n":6003,"o":146.17,"t":"2025-10-03T04:00:00Z","v":157547,"vw":145.728092},{"c":143.16,"h":145.25,"l":142.5901,"n":6116,"o":145.25,"t":"2025-10-06T04:00:00Z","v":130357,"vw":143.326904},{"c":141.18,"h":145.4899,"l":140.91,"n":6394,"o":143.34,"t":"2025-10-07T04:00:00Z","v":126156,"vw":141.427584},{"c":142.44,"h":142.46,"l":140.84,"n":4896,"o":142.04,"t":"2025-10-08T04:00:00Z","v":126995,"vw":142.128507},{"c":140.3,"h":142.53,"l":139.17,"n":5706,"o":141.81,"t":"2025-10-09T04:00:00Z","v":164665,"vw":140.443095},{"c":144.64,"h":145.81,"l":140.35,"n":9251,"o":140.5,"t":"2025-10-10T04:00:00Z","v":242249,"vw":143.801494},{"c":143.11,"h":145.21,"l":143.08,"n":6553,"o":145.21,"t":"2025-10-13T04:00:00Z","v":145214,"vw":143.758826},{"c":142.33,"h":143.34,"l":140.7,"n":6970,"o":142.3,"t":"2025-10-14T04:00:00Z","v":173978,"vw":142.036989},{"c":143.63,"h":144.01,"l":142,"n":5141,"o":142,"t":"2025-10-15T04:00:00Z","v":138640,"vw":143.395561},{"c":145.58,"h":146.305,"l":142.83,"n":6966,"o":143.41,"t":"2025-10-16T04:00:00Z","v":165324,"vw":145.307304},{"c":147.59,"h":148.35,"l":144.99,"n":6936,"o":146.23,"t":"2025-10-17T04:00:00Z","v":204722,"vw":147.324111},{"c":150.77,"h":151.02,"l":146.51,"n":8066,"o":147.59,"t":"2025-10-20T04:00:00Z","v":292633,"vw":149.875014},{"c":156.89,"h":158.405,"l":146.21,"n":10353,"o":151.23,"t":"2025-10-21T04:00:00Z","v":314227,"vw":155.569073},{"c":157.02,"h":158.82,"l":155.06,"n":7730,"o":157.83,"t":"2025-10-22T04:00:00Z","v":205729,"vw":157.284974},{"c":156.78,"h":158.85,"l":155.535,"n":7212,"o":157.44,"t":"2025-10-23T04:00:00Z","v":164554,"vw":156.760295},{"c":156.68,"h":157.365,"l":155.66,"n":6539,"o":157.11,"t":"2025-10-24T04:00:00Z","v":135797,"vw":156.575323},{"c":154.51,"h":156.395,"l":153.31,"n":7057,"o":155.86,"t":"2025-10-27T04:00:00Z","v":138966,"vw":154.465656},{"c":155.15,"h":156.0799,"l":152.6,"n":6027,"o":153.74,"t":"2025-10-28T04:00:00Z","v":162896,"vw":154.93398},{"c":153.69,"h":155.135,"l":151.92,"n":7104,"o":153.98,"t":"2025-10-29T04:00:00Z","v":199161,"vw":153.737735},{"c":153.97,"h":156.28,"l":151.85,"n":7672,"o":153.57,"t":"2025-10-30T04:00:00Z","v":288554,"vw":154.457649},{"c":153.39,"h":154.89,"l":152.365,"n":6365,"o":153.81,"t":"2025-10-31T04:00:00Z","v":203224,"vw":153.565615},{"c":152.52,"h":152.74,"l":151.03,"n":6373,"o":152.74,"t":"2025-11-03T05:00:00Z","v":180367,"vw":152.286104},{"c":151.96,"h":153.195,"l":150.23,"n":5433,"o":152.41,"t":"2025-11-04T05:00:00Z","v":155587,"vw":152.155773},{"c":152.71,"h":154.06,"l":151.5,"n":6532,"o":152.19,"t":"2025-11-05T05:00:00Z","v":177821,"vw":152.38004},{"c":152.23,"h":153.3,"l":150.375,"n":5865,"o":152.24,"t":"2025-11-06T05:00:00Z","v":123868,"vw":152.325743},{"c":152.56,"h":154.81,"l":151.73,"n":7168,"o":152.34,"t":"2025-11-07T05:00:00Z","v":163736,"vw":152.932098},{"c":155.23,"h":155.7,"l":151.66,"n":5140,"o":152.39,"t":"2025-11-10T05:00:00Z","v":121212,"vw":154.54534},{"c":156.11,"h":157.4,"l":154.44,"n":4828,"o":154.44,"t":"2025-11-11T05:00:00Z","v":95591,"vw":155.989222},{"c":157.21,"h":158.53,"l":155.92,"n":5471,"o":156.21,"t":"2025-11-12T05:00:00Z","v":199560,"vw":157.343959},{"c":156.99,"h":158.0317,"l":156.17,"n":6580,"o":157.69,"t":"2025-11-13T05:00:00Z","v":147322,"vw":156.974181},{"c":156.75,"h":157.42,"l":155.54,"n":5877,"o":155.89,"t":"2025-11-14T05:00:00Z","v":137836,"vw":156.636665},{"c":155.53,"h":157.6,"l":153.61,"n":6710,"o":157.33,"t":"2025-11-17T05:00:00Z","v":217196,"vw":155.411832},{"c":153.96,"h":156.1977,"l":153.115,"n":5507,"o":155.87,"t":"2025-11-18T05:00:00Z","v":103565,"vw":154.122684},{"c":152.33,"h":154.76,"l":151.99,"n":5169,"o":153.95,"t":"2025-11-19T05:00:00Z","v":93999,"vw":152.603899},{"c":152.72,"h":154.05,"l":151.97,"n":5618,"o":153.46,"t":"2025-11-20T05:00:00Z","v":109553,"vw":152.812805},{"c":155.46,"h":158.05,"l":152.48,"n":7992,"o":152.8,"t":"2025-11-21T05:00:00Z","v":287606,"vw":155.761662},{"c":153.66,"h":156.125,"l":153.33,"n":5927,"o":155.88,"t":"2025-11-24T05:00:00Z","v":188652,"vw":154.074288},{"c":156.77,"h":158.68,"l":154.54,"n":6252,"o":154.54,"t":"2025-11-25T05:00:00Z","v":197988,"vw":157.13555},{"c":156.52,"h":158.68,"l":155.89,"n":6264,"o":155.89,"t":"2025-11-26T05:00:00Z","v":241114,"vw":156.745275},{"c":156.21,"h":156.43,"l":155.79,"n":2638,"o":155.9,"t":"2025-11-28T05:00:00Z","v":61345,"vw":156.180335},{"c":155.63,"h":156.5151,"l":154.51,"n":5268,"o":155.2,"t":"2025-12-01T05:00:00Z","v":148088,"vw":155.56793},{"c":154.1,"h":155.79,"l":153.96,"n":5374,"o":155.74,"t":"2025-12-02T05:00:00Z","v":119820,"vw":154.331261},{"c":154.05,"h":156.9556,"l":153.51,"n":5391,"o":154.36,"t":"2025-12-03T05:00:00Z","v":223321,"vw":154.193889},{"c":153.35,"h":156.4299,"l":152.385,"n":5648,"o":153.64,"t":"2025-12-04T05:00:00Z","v":156260,"vw":153.451594},{"c":150.5,"h":155.16,"l":150.4,"n":5763,"o":153,"t":"2025-12-05T05:00:00Z","v":179986,"vw":151.106073},{"c":147.36,"h":152.84,"l":147.19,"n":6857,"o":150.4,"t":"2025-12-08T05:00:00Z","v":207070,"vw":148.4489},{"c":147.44,"h":151.185,"l":147.18,"n":6635,"o":147.75,"t":"2025-12-09T05:00:00Z","v":196478,"vw":147.94974},{"c":150.9,"h":152.305,"l":148.1,"n":6530,"o":148.1,"t":"2025-12-10T05:00:00Z","v":242699,"vw":150.351432},{"c":157.08,"h":158.865,"l":152.355,"n":7289,"o":152.54,"t":"2025-12-11T05:00:00Z","v":174634,"vw":156.806688},{"c":155.98,"h":159.3,"l":155.47,"n":8345,"o":157.08,"t":"2025-12-12T05:00:00Z","v":177045,"vw":156.697468},{"c":158.71,"h":159.09,"l":156.295,"n":9239,"o":156.77,"t":"2025-12-15T05:00:00Z","v":702691,"vw":158.437618},{"c":157.105,"h":159.76,"l":156.12,"n":8158,"o":158.91,"t":"2025-12-16T05:00:00Z","v":349676,"vw":157.793607},{"c":159.63,"h":160.38,"l":155.13,"n":6506,"o":156.44,"t":"2025-12-17T05:00:00Z","v":211412,"vw":159.510274},{"c":158.72,"h":161.23,"l":156.415,"n":6944,"o":159.77,"t":"2025-12-18T05:00:00Z","v":189238,"vw":158.600967},{"c":156.3,"h":158.46,"l":155.46,"n":4430,"o":157.58,"t":"2025-12-19T05:00:00Z","v":505570,"vw":156.446879},{"c":157,"h":158.61,"l":155.99,"n":4867,"o":155.99,"t":"2025-12-22T05:00:00Z","v":150194,"vw":157.28116},{"c":156.63,"h":158.03,"l":155.83,"n":4459,"o":156.08,"t":"2025-12-23T05:00:00Z","v":130360,"vw":156.67554},{"c":157.02,"h":158.965,"l":155.62,"n":3887,"o":156.63,"t":"2025-12-24T05:00:00Z","v":141889,"vw":157.662918},{"c":157.46,"h":157.9,"l":155.7002,"n":3658,"o":157.41,"t":"2025-12-26T05:00:00Z","v":85914,"vw":157.217302},{"c":156.68,"h":158.59,"l":155.815,"n":4321,"o":157.86,"t":"2025-12-29T05:00:00Z","v":156716,"vw":156.551623},{"c":154.56,"h":156.88,"l":154.52,"n":4794,"o":156.68,"t":"2025-12-30T05:00:00Z","v":92538,"vw":154.995501},{"c":153.36,"h":154.76,"l":153.06,"n":4385,"o":154.45,"t":"2025-12-31T05:00:00Z","v":162269,"vw":153.492362},{"c":154.02,"h":155.02,"l":152.58,"n":5423,"o":153.36,"t":"2026-01-02T05:00:00Z","v":123324,"vw":153.919737},{"c":156.1,"h":157.77,"l":153.32,"n":5816,"o":153.32,"t":"2026-01-05T05:00:00Z","v":138610,"vw":156.317305},{"c":156.02,"h":157,"l":155.075,"n":5833,"o":155.48,"t":"2026-01-06T05:00:00Z","v":132025,"vw":156.127463},{"c":154.69,"h":157,"l":153.44,"n":5907,"o":156.97,"t":"2026-01-07T05:00:00Z","v":141184,"vw":154.71084},{"c":160.61,"h":160.98,"l":154.02,"n":6339,"o":154.11,"t":"2026-01-08T05:00:00Z","v":244257,"vw":160.056941},{"c":160.27,"h":162.5,"l":158.82,"n":4518,"o":160.26,"t":"2026-01-09T05:00:00Z","v":115725,"vw":160.45091},{"c":159.21,"h":161.5776,"l":158.915,"n":4965,"o":159.48,"t":"2026-01-12T05:00:00Z","v":142309,"vw":159.346356},{"c":159.03,"h":160.67,"l":158.1,"n":4524,"o":159.34,"t":"2026-01-13T05:00:00Z","v":109276,"vw":159.091428},{"c":160,"h":160.6,"l":157.85,"n":4028,"o":159.11,"t":"2026-01-14T05:00:00Z","v":120812,"vw":159.778297},{"c":166.01,"h":166.15,"l":160.62,"n":7182,"o":160.62,"t":"2026-01-15T05:00:00Z","v":200418,"vw":164.676501},{"c":168.74,"h":168.88,"l":165.275,"n":5061,"o":166,"t":"2026-01-16T05:00:00Z","v":210334,"vw":167.638847},{"c":163.61,"h":167.7999,"l":163.55,"n":6258,"o":167.55,"t":"2026-01-20T05:00:00Z","v":176873,"vw":165.644338},{"c":168.95,"h":168.98,"l":164.565,"n":7911,"o":164.98,"t":"2026-01-21T05:00:00Z","v":201595,"vw":167.60882},{"c":168.1,"h":171.5,"l":168.1,"n":6660,"o":169,"t":"2026-01-22T05:00:00Z","v":234976,"vw":169.481788},{"c":167.54,"h":168.305,"l":164.89,"n":4938,"o":167.6,"t":"2026-01-23T05:00:00Z","v":127066,"vw":167.257857},{"c":166.65,"h":168.895,"l":166.48,"n":4877,"o":167.55,"t":"2026-01-26T05:00:00Z","v":101858,"vw":167.071396},{"c":166.1,"h":166.94,"l":165.0944,"n":4463,"o":166.12,"t":"2026-01-27T05:00:00Z","v":88121,"vw":165.958054},{"c":168.14,"h":168.64,"l":165.27,"n":5602,"o":166.74,"t":"2026-01-28T05:00:00Z","v":153344,"vw":167.691293},{"c":170.76,"h":171.33,"l":167.825,"n":6745,"o":168.68,"t":"2026-01-29T05:00:00Z","v":175514,"vw":170.03957},{"c":170.17,"h":170.67,"l":167.8,"n":6430,"o":170.25,"t":"2026-01-30T05:00:00Z","v":178937,"vw":170.018546},{"c":171.35,"h":172.46,"l":168.86,"n":6363,"o":170.72,"t":"2026-02-02T05:00:00Z","v":130040,"vw":171.467648},{"c":170.8,"h":172.19,"l":168.9,"n":9991,"o":170.51,"t":"2026-02-03T05:00:00Z","v":175053,"vw":170.759537},{"c":174.01,"h":176.35,"l":171.79,"n":5808,"o":171.79,"t":"2026-02-04T05:00:00Z","v":109708,"vw":174.170993},{"c":173.72,"h":175.905,"l":172.19,"n":8278,"o":174.27,"t":"2026-02-05T05:00:00Z","v":161916,"vw":173.707869},{"c":173.16,"h":176.55,"l":173.13,"n":5594,"o":174.98,"t":"2026-02-06T05:00:00Z","v":178404,"vw":173.679692},{"c":172.29,"h":174.01,"l":171.07,"n":7135,"o":172.6,"t":"2026-02-09T05:00:00Z","v":203111,"vw":172.426263},{"c":174.59,"h":175.47,"l":169.725,"n":7015,"o":171.76,"t":"2026-02-10T05:00:00Z","v":168689,"vw":173.798885},{"c":178.68,"h":179.2,"l":173.23,"n":7251,"o":174.69,"t":"2026-02-11T05:00:00Z","v":195838,"vw":177.277857},{"c":177.485,"h":182.42,"l":177.06,"n":6424,"o":178.56,"t":"2026-02-12T05:00:00Z","v":142181,"vw":178.219906},{"c":180.81,"h":181.17,"l":176.65,"n":8234,"o":177.1,"t":"2026-02-13T05:00:00Z","v":224965,"vw":179.664232},{"c":179.5,"h":183.01,"l":178.8425,"n":7865,"o":180.07,"t":"2026-02-17T05:00:00Z","v":241646,"vw":181.337647},{"c":177.5,"h":180.91,"l":176.36,"n":7123,"o":179.55,"t":"2026-02-18T05:00:00Z","v":152449,"vw":177.79154},{"c":175,"h":179.62,"l":173.195,"n":6533,"o":176.26,"t":"2026-02-19T05:00:00Z","v":147956,"vw":175.128},{"c":171.3,"h":175,"l":167.19,"n":7354,"o":174.53,"t":"2026-02-20T05:00:00Z","v":192167,"vw":171.080169},{"c":175.68,"h":178.5099,"l":171.5,"n":9854,"o":172.82,"t":"2026-02-23T05:00:00Z","v":233115,"vw":175.205879},{"c":178.56,"h":179.105,"l":173,"n":7385,"o":175,"t":"2026-02-24T05:00:00Z","v":197941,"vw":177.295905},{"c":179.62,"h":179.87,"l":177.19,"n":5098,"o":179.45,"t":"2026-02-25T05:00:00Z","v":119412,"vw":178.802086},{"c":180.29,"h":181.3504,"l":177.365,"n":4681,"o":179.45,"t":"2026-02-26T05:00:00Z","v":140421,"vw":180.342732},{"c":181.43,"h":182.5,"l":177.09,"n":9240,"o":179.84,"t":"2026-02-27T05:00:00Z","v":231894,"vw":180.556432},{"c":183.26,"h":183.9,"l":178.715,"n":6089,"o":181.08,"t":"2026-03-02T05:00:00Z","v":282076,"vw":182.496775},{"c":181.38,"h":181.71,"l":175.71,"n":8633,"o":179.34,"t":"2026-03-03T05:00:00Z","v":170772,"vw":179.677172},{"c":182.66,"h":183.51,"l":179.01,"n":4990,"o":181.4,"t":"2026-03-04T05:00:00Z","v":144791,"vw":182.264874},{"c":175.7,"h":182,"l":174.4,"n":5386,"o":180.68,"t":"2026-03-05T05:00:00Z","v":99561,"vw":176.48034},{"c":175.28,"h":176.845,"l":170.01,"n":5114,"o":173.41,"t":"2026-03-06T05:00:00Z","v":129594,"vw":174.414184},{"c":172.65,"h":174.275,"l":170.03,"n":7994,"o":173.88,"t":"2026-03-09T04:00:00Z","v":228752,"vw":172.425934},{"c":171.78,"h":174.96,"l":170.06,"n":7376,"o":172.06,"t":"2026-03-10T04:00:00Z","v":187804,"vw":172.304245},{"c":170.91,"h":171.88,"l":169.57,"n":7209,"o":170.4,"t":"2026-03-11T04:00:00Z","v":130234,"vw":170.838599},{"c":170.37,"h":172.51,"l":168.4,"n":6227,"o":169.74,"t":"2026-03-12T04:00:00Z","v":138526,"vw":170.699755},{"c":169.03,"h":173.015,"l":167.63,"n":5729,"o":171.83,"t":"2026-03-13T04:00:00Z","v":150346,"vw":169.355034},{"c":168.36,"h":171.06,"l":167.925,"n":6622,"o":171.06,"t":"2026-03-16T04:00:00Z","v":191655,"vw":168.661343},{"c":167.13,"h":170,"l":166.67,"n":10084,"o":168.74,"t":"2026-03-17T04:00:00Z","v":247687,"vw":167.455533},{"c":162.88,"h":166.8499,"l":162.74,"n":9781,"o":166.11,"t":"2026-03-18T04:00:00Z","v":202735,"vw":163.637648},{"c":164.29,"h":165.535,"l":161.02,"n":5437,"o":161.99,"t":"2026-03-19T04:00:00Z","v":214185,"vw":164.072919},{"c":162.01,"h":164.55,"l":160.21,"n":5310,"o":164.47,"t":"2026-03-20T04:00:00Z","v":513362,"vw":162.094347},{"c":164.29,"h":166.37,"l":163.39,"n":6861,"o":165.57,"t":"2026-03-23T04:00:00Z","v":208012,"vw":164.615136},{"c":165.92,"h":166.675,"l":161.7125,"n":6797,"o":162.33,"t":"2026-03-24T04:00:00Z","v":179948,"vw":164.844325},{"c":166.96,"h":167.92,"l":160.37,"n":6443,"o":167.58,"t":"2026-03-25T04:00:00Z","v":118334,"vw":166.35968},{"c":166.39,"h":167.6,"l":165.2146,"n":5010,"o":166.38,"t":"2026-03-26T04:00:00Z","v":148039,"vw":166.473974},{"c":166.95,"h":167.58,"l":164.915,"n":9884,"o":165.21,"t":"2026-03-27T04:00:00Z","v":239564,"vw":166.417143},{"c":170.44,"h":171.515,"l":166.795,"n":10587,"o":168.9,"t":"2026-03-30T04:00:00Z","v":373833,"vw":169.715754},{"c":169.48,"h":172.15,"l":167.15,"n":7446,"o":171.31,"t":"2026-03-31T04:00:00Z","v":222262,"vw":169.623191},{"c":171.88,"h":173.24,"l":169.195,"n":7248,"o":170.52,"t":"2026-04-01T04:00:00Z","v":176107,"vw":171.770632},{"c":170.42,"h":171.26,"l":168.305,"n":7753,"o":170.49,"t":"2026-04-02T04:00:00Z","v":175667,"vw":169.891861},{"c":169.58,"h":170.4725,"l":168.75,"n":5420,"o":169.63,"t":"2026-04-06T04:00:00Z","v":129529,"vw":169.595058},{"c":170.02,"h":171.13,"l":168.86,"n":5736,"o":169.58,"t":"2026-04-07T04:00:00Z","v":136508,"vw":169.898351},{"c":174.05,"h":174.79,"l":171.45,"n":7044,"o":172.83,"t":"2026-04-08T04:00:00Z","v":179337,"vw":173.786456},{"c":175.07,"h":177.06,"l":172.1,"n":8613,"o":172.93,"t":"2026-04-09T04:00:00Z","v":261753,"vw":174.468103},{"c":174.93,"h":174.96,"l":173.18,"n":5281,"o":174.37,"t":"2026-04-10T04:00:00Z","v":127096,"vw":174.52298},{"c":176.51,"h":176.88,"l":173.11,"n":6716,"o":174.93,"t":"2026-04-13T04:00:00Z","v":176237,"vw":175.26684},{"c":175.57,"h":176.05,"l":173.505,"n":4751,"o":176.05,"t":"2026-04-14T04:00:00Z","v":102662,"vw":175.149942},{"c":174.5,"h":176.515,"l":172.9,"n":5973,"o":174.89,"t":"2026-04-15T04:00:00Z","v":213702,"vw":174.154603},{"c":174.45,"h":176.9,"l":174.26,"n":9168,"o":174.26,"t":"2026-04-16T04:00:00Z","v":283535,"vw":175.314969},{"c":177.66,"h":178.6,"l":173.11,"n":7700,"o":175.38,"t":"2026-04-17T04:00:00Z","v":227530,"vw":176.014759},{"c":177.52,"h":178.7,"l":175.115,"n":6507,"o":176.85,"t":"2026-04-20T04:00:00Z","v":208348,"vw":177.128011},{"c":175.68,"h":177.95,"l":173.93,"n":9068,"o":176.93,"t":"2026-04-21T04:00:00Z","v":258252,"vw":176.02823},{"c":175.17,"h":177.485,"l":175.11,"n":5996,"o":176.34,"t":"2026-04-22T04:00:00Z","v":125558,"vw":176.072428},{"c":176.53,"h":177.13,"l":174.095,"n":6803,"o":175.44,"t":"2026-04-23T04:00:00Z","v":231745,"vw":176.17781},{"c":173.78,"h":176.51,"l":171.565,"n":8760,"o":176.29,"t":"2026-04-24T04:00:00Z","v":399046,"vw":174.328742},{"c":175.12,"h":175.99,"l":172.7101,"n":8769,"o":174.1,"t":"2026-04-27T04:00:00Z","v":340566,"vw":174.369512},{"c":177.28,"h":177.4,"l":174.795,"n":8330,"o":175.58,"t":"2026-04-28T04:00:00Z","v":206947,"vw":176.363834},{"c":173.33,"h":176.25,"l":173.23,"n":6490,"o":175.82,"t":"2026-04-29T04:00:00Z","v":198350,"vw":174.149247},{"c":161.62,"h":176.18,"l":159.6626,"n":9893,"o":173.33,"t":"2026-04-30T04:00:00Z","v":348416,"vw":163.711403},{"c":161.52,"h":163.631,"l":157.79,"n":8936,"o":162.5,"t":"2026-05-01T04:00:00Z","v":248213,"vw":161.391028},{"c":162.1,"h":165.335,"l":160.305,"n":11378,"o":161.27,"t":"2026-05-04T04:00:00Z","v":331056,"vw":162.452549},{"c":161.13,"h":163.34,"l":160.01,"n":7992,"o":162.1,"t":"2026-05-05T04:00:00Z","v":166487,"vw":161.423086},{"c":161.38,"h":163.82,"l":160.09,"n":7150,"o":162.87,"t":"2026-05-06T04:00:00Z","v":171546,"vw":161.54696},{"c":159.5,"h":163.2925,"l":159.49,"n":6378,"o":162.13,"t":"2026-05-07T04:00:00Z","v":173711,"vw":160.330411},{"c":160.97,"h":161.315,"l":159,"n":4725,"o":159.75,"t":"2026-05-08T04:00:00Z","v":96939,"vw":160.539994},{"c":158.93,"h":161.5,"l":157.85,"n":5849,"o":161.5,"t":"2026-05-11T04:00:00Z","v":160947,"vw":159.065073},{"c":159.47,"h":160.54,"l":157.54,"n":6482,"o":159.7,"t":"2026-05-12T04:00:00Z","v":176619,"vw":159.329411},{"c":160.65,"h":161.28,"l":157.25,"n":5889,"o":158.95,"t":"2026-05-13T04:00:00Z","v":157962,"vw":160.223292},{"c":161.09,"h":163.57,"l":160.47,"n":5451,"o":161.09,"t":"2026-05-14T04:00:00Z","v":142086,"vw":161.470629},{"c":159.02,"h":161.255,"l":159.02,"n":4645,"o":161,"t":"2026-05-15T04:00:00Z","v":123441,"vw":159.565186},{"c":159.47,"h":161.85,"l":158.61,"n":5772,"o":159.21,"t":"2026-05-18T04:00:00Z","v":141955,"vw":159.941241},{"c":159.21,"h":160.845,"l":157.231,"n":5854,"o":159.14,"t":"2026-05-19T04:00:00Z","v":144336,"vw":159.50285},{"c":161.2,"h":161.375,"l":157.71,"n":6615,"o":159.01,"t":"2026-05-20T04:00:00Z","v":173201,"vw":160.576053},{"c":161.75,"h":161.79,"l":156.64,"n":6594,"o":159.8,"t":"2026-05-21T04:00:00Z","v":162197,"vw":160.918134},{"c":161.75,"h":162.61,"l":161.4575,"n":5758,"o":161.6,"t":"2026-05-22T04:00:00Z","v":128858,"vw":161.874417},{"c":161.5,"h":163.3025,"l":160.89,"n":6436,"o":162.06,"t":"2026-05-26T04:00:00Z","v":189627,"vw":161.694896},{"c":160.92,"h":163.87,"l":160.37,"n":5681,"o":161.21,"t":"2026-05-27T04:00:00Z","v":138955,"vw":161.156851},{"c":160.26,"h":161.08,"l":158.805,"n":5439,"o":160.59,"t":"2026-05-28T04:00:00Z","v":117713,"vw":160.075097},{"c":156.73,"h":159.56,"l":156.362,"n":6937,"o":159.56,"t":"2026-05-29T04:00:00Z","v":259600,"vw":157.13354},{"c":156.3,"h":158.24,"l":152.91,"n":7410,"o":156.7,"t":"2026-06-01T04:00:00Z","v":235606,"vw":155.381042},{"c":157.31,"h":159.76,"l":156.47,"n":6793,"o":157.08,"t":"2026-06-02T04:00:00Z","v":209989,"vw":157.33611},{"c":156.62,"h":158.325,"l":156.12,"n":5858,"o":156.94,"t":"2026-06-03T04:00:00Z","v":494109,"vw":157.032086},{"c":158.02,"h":159.7,"l":155.87,"n":5783,"o":159,"t":"2026-06-04T04:00:00Z","v":173478,"vw":157.777783},{"c":159.91,"h":161.11,"l":157.52,"n":6298,"o":158.85,"t":"2026-06-05T04:00:00Z","v":284058,"vw":159.881956},{"c":158.69,"h":160.47,"l":158.005,"n":5431,"o":159.12,"t":"2026-06-08T04:00:00Z","v":123960,"vw":158.935076},{"c":162.32,"h":162.66,"l":159.9,"n":7120,"o":159.9,"t":"2026-06-09T04:00:00Z","v":212000,"vw":161.759843},{"c":161.65,"h":163.67,"l":160.77,"n":6718,"o":163.08,"t":"2026-06-10T04:00:00Z","v":184807,"vw":162.10707},{"c":165.34,"h":165.93,"l":162.5,"n":6725,"o":162.5,"t":"2026-06-11T04:00:00Z","v":165090,"vw":164.617503},{"c":165.04,"h":167.98,"l":164.305,"n":5424,"o":165.73,"t":"2026-06-12T04:00:00Z","v":154196,"vw":165.476399},{"c":163.68,"h":165.71,"l":163.06,"n":7021,"o":164.7,"t":"2026-06-15T04:00:00Z","v":208857,"vw":164.154673},{"c":164.17,"h":165.45,"l":163.195,"n":7068,"o":164.79,"t":"2026-06-16T04:00:00Z","v":268019,"vw":163.779457},{"c":164.38,"h":165.07,"l":162.09,"n":10004,"o":163.69,"t":"2026-06-17T04:00:00Z","v":274978,"vw":164.044321},{"c":165.92,"h":166.53,"l":164.465,"n":5768,"o":164.75,"t":"2026-06-18T04:00:00Z","v":511309,"vw":165.766554},{"c":165.57,"h":167.1,"l":164.85,"n":6658,"o":165.32,"t":"2026-06-22T04:00:00Z","v":187220,"vw":165.584688},{"c":166.04,"h":168.42,"l":165.47,"n":7306,"o":165.47,"t":"2026-06-23T04:00:00Z","v":182953,"vw":166.79679},{"c":169.28,"h":170.56,"l":165.44,"n":8544,"o":166.28,"t":"2026-06-24T04:00:00Z","v":207180,"vw":169.293291},{"c":169.23,"h":171.21,"l":165.465,"n":7260,"o":169.03,"t":"2026-06-25T04:00:00Z","v":187018,"vw":169.206795},{"c":171.22,"h":174.09,"l":167.855,"n":9146,"o":169.23,"t":"2026-06-26T04:00:00Z","v":761821,"vw":170.842286},{"c":169.21,"h":171.855,"l":167.74,"n":8336,"o":169.6,"t":"2026-06-29T04:00:00Z","v":263625,"vw":169.119216},{"c":168.95,"h":171.86,"l":168.02,"n":8120,"o":168.36,"t":"2026-06-30T04:00:00Z","v":491416,"vw":169.026789},{"c":168.89,"h":170.865,"l":168.335,"n":7148,"o":169.54,"t":"2026-07-01T04:00:00Z","v":217572,"vw":169.511358},{"c":168.8,"h":170.335,"l":167.05,"n":6711,"o":169.66,"t":"2026-07-02T04:00:00Z","v":196103,"vw":168.816701},{"c":167.01,"h":168.8,"l":164.9575,"n":8279,"o":166.89,"t":"2026-07-06T04:00:00Z","v":341427,"vw":167.407814},{"c":168.11,"h":168.51,"l":165,"n":8570,"o":168.03,"t":"2026-07-07T04:00:00Z","v":278963,"vw":167.341601},{"c":166.01,"h":168.74,"l":166,"n":8286,"o":168.14,"t":"2026-07-08T04:00:00Z","v":285529,"vw":166.776001},{"c":163.53,"h":165.85,"l":162.0111,"n":6964,"o":165.85,"t":"2026-07-09T04:00:00Z","v":256220,"vw":163.622706},{"c":162.15,"h":165.46,"l":161.91,"n":7975,"o":164.19,"t":"2026-07-10T04:00:00Z","v":249143,"vw":163.098638},{"c":161.44,"h":163.92,"l":159.34,"n":8634,"o":162.93,"t":"2026-07-13T04:00:00Z","v":251017,"vw":160.984968},{"c":160.86,"h":164.0668,"l":160.32,"n":7150,"o":163.57,"t":"2026-07-14T04:00:00Z","v":172841,"vw":161.145093},{"c":162.7,"h":163.28,"l":159.57,"n":6349,"o":161.65,"t":"2026-07-15T04:00:00Z","v":170724,"vw":162.250931},{"c":166.23,"h":166.61,"l":162.63,"n":6420,"o":163.16,"t":"2026-07-16T04:00:00Z","v":230475,"vw":165.656569},{"c":163.35,"h":168.91,"l":162.8525,"n":7600,"o":166.35,"t":"2026-07-17T04:00:00Z","v":171019,"vw":164.176904},{"c":162.97,"h":165.4025,"l":161.27,"n":5864,"o":163.87,"t":"2026-07-20T04:00:00Z","v":149109,"vw":163.193853},{"c":161.12,"h":163.29,"l":160.755,"n":5636,"o":162.43,"t":"2026-07-21T04:00:00Z","v":197809,"vw":161.43598},{"c":162.1,"h":162.29,"l":160.47,"n":6242,"o":161.37,"t":"2026-07-22T04:00:00Z","v":152530,"vw":161.708679},{"c":161,"h":162.26,"l":159.91,"n":6336,"o":160.67,"t":"2026-07-23T04:00:00Z","v":145830,"vw":160.979491},{"c":162.81,"h":163.72,"l":161.45,"n":5173,"o":161.58,"t":"2026-07-24T04:00:00Z","v":129603,"vw":162.720954},{"c":164.79,"h":165.4299,"l":162.65,"n":6734,"o":163.66,"t":"2026-07-27T04:00:00Z","v":138943,"vw":164.61984},{"c":165.79,"h":169.57,"l":165.68,"n":7359,"o":167.19,"t":"2026-07-28T04:00:00Z","v":317915,"vw":167.081682},{"c":163.71,"h":165.4175,"l":163.45,"n":6093,"o":164.88,"t":"2026-07-29T04:00:00Z","v":157725,"vw":163.998902},{"c":162.73,"h":164.16,"l":160.89,"n":8113,"o":163.32,"t":"2026-07-30T04:00:00Z","v":271877,"vw":162.256652},{"c":167.555,"h":167.79,"l":160.455,"n":11815,"o":163.19,"t":"2026-07-31T04:00:00Z","v":346191,"vw":164.452162},{"c":173.57,"h":177.05,"l":170.28,"n":8556,"o":170.75,"t":"2026-08-03T04:00:00Z","v":262045,"vw":173.342579},{"c":174.78,"h":178.62,"l":169.84,"n":10150,"o":172.26,"t":"2026-08-04T04:00:00Z","v":269700,"vw":175.320022},{"c":178.79,"h":178.89,"l":173.46,"n":9729,"o":174.78,"t":"2026-08-05T04:00:00Z","v":267491,"vw":176.320745},{"c":180.42,"h":181.48,"l":177.17,"n":7721,"o":180,"t":"2026-08-06T04:00:00Z","v":186876,"vw":179.837295},{"c":179.43,"h":180.48,"l":178.45,"n":6816,"o":179.37,"t":"2026-08-07T04:00:00Z","v":175655,"vw":179.387911},{"c":177.19,"h":179.93,"l":176.645,"n":6872,"o":178.29,"t":"2026-08-10T04:00:00Z","v":124647,"vw":177.676352},{"c":179.01,"h":179.9325,"l":176.51,"n":6142,"o":178.18,"t":"2026-08-11T04:00:00Z","v":119171,"vw":178.924376},{"c":179.76,"h":181.21,"l":177.9275,"n":6238,"o":179.11,"t":"2026-08-12T04:00:00Z","v":137891,"vw":179.394285},{"c":177.14,"h":182.065,"l":176.34,"n":6525,"o":182.065,"t":"2026-08-13T04:00:00Z","v":164960,"vw":177.707711},{"c":178.51,"h":178.56,"l":174.55,"n":4737,"o":177.36,"t":"2026-08-14T04:00:00Z","v":89188,"vw":177.785927},{"c":178.38,"h":179.265,"l":176.54,"n":4974,"o":177.24,"t":"2026-08-17T04:00:00Z","v":108667,"vw":178.252357},{"c":177,"h":179.73,"l":176.725,"n":7195,"o":179.65,"t":"2026-08-18T04:00:00Z","v":169721,"vw":177.31278},{"c":180.19,"h":181.765,"l":178.24,"n":5372,"o":178.52,"t":"2026-08-19T04:00:00Z","v":131106,"vw":180.517399},{"c":179.63,"h":182,"l":178.12,"n":5321,"o":178.12,"t":"2026-08-20T04:00:00Z","v":139606,"vw":180.204434},{"c":181.28,"h":181.815,"l":178.67,"n":4975,"o":181.73,"t":"2026-08-21T04:00:00Z","v":137934,"vw":180.648199},{"c":177.5,"h":182.99,"l":177.38,"n":8444,"o":181.62,"t":"2026-08-24T04:00:00Z","v":279557,"vw":178.847026},{"c":179.5,"h":179.95,"l":176.1201,"n":6365,"o":177.4,"t":"2026-08-25T04:00:00Z","v":202619,"vw":178.767641},{"c":179.79,"h":181.74,"l":178.99,"n":5752,"o":180.25,"t":"2026-08-26T04:00:00Z","v":140346,"vw":179.727883},{"c":177.86,"h":179.01,"l":177.53,"n":7008,"o":177.88,"t":"2026-08-27T04:00:00Z","v":110654,"vw":178.114176},{"c":178.44,"h":180.29,"l":177.0725,"n":6391,"o":178.97,"t":"2026-08-28T04:00:00Z","v":150747,"vw":178.119564},{"c":175.89,"h":178.27,"l":174.83,"n":6707,"o":178.2,"t":"2026-08-31T04:00:00Z","v":198299,"vw":176.006978},{"c":173.31,"h":175.9,"l":172.1161,"n":7625,"o":175.38,"t":"2026-09-01T04:00:00Z","v":158204,"vw":174.329043},{"c":175.47,"h":177.39,"l":173.51,"n":6209,"o":174.65,"t":"2026-09-02T04:00:00Z","v":172508,"vw":175.644804},{"c":171.74,"h":177.16,"l":171.47,"n":9195,"o":176.93,"t":"2026-09-03T04:00:00Z","v":180063,"vw":172.99001},{"c":171.61,"h":172.53,"l":170,"n":5745,"o":170.03,"t":"2026-09-04T04:00:00Z","v":89989,"vw":171.588841},{"c":170.56,"h":171.27,"l":169.04,"n":8829,"o":170.44,"t":"2026-09-08T04:00:00Z","v":138306,"vw":170.391307},{"c":168.34,"h":170.62,"l":167.945,"n":7273,"o":169.94,"t":"2026-09-09T04:00:00Z","v":121706,"vw":168.966546},{"c":166.67,"h":167.88,"l":165.125,"n":6900,"o":167.55,"t":"2026-09-10T04:00:00Z","v":127790,"vw":166.398145},{"c":164.39,"h":168.91,"l":164.16,"n":8326,"o":168.85,"t":"2026-09-11T04:00:00Z","v":250671,"vw":165.028109},{"c":166.83,"h":168.18,"l":164.96,"n":9843,"o":165.58,"t":"2026-09-14T04:00:00Z","v":376995,"vw":166.462935},{"c":165.27,"h":167.71,"l":163.89,"n":7361,"o":167.08,"t":"2026-09-15T04:00:00Z","v":278232,"vw":165.130748},{"c":167.6,"h":170.37,"l":165.59,"n":8519,"o":165.59,"t":"2026-09-16T04:00:00Z","v":240169,"vw":168.04137},{"c":165.76,"h":168.88,"l":165.24,"n":9395,"o":168.88,"t":"2026-09-17T04:00:00Z","v":250256,"vw":166.267026},{"c":167.05,"h":167.14,"l":164.15,"n":6886,"o":165.35,"t":"2026-09-18T04:00:00Z","v":620271,"vw":166.755483},{"c":167.34,"h":168.34,"l":166.08,"n":7548,"o":167.73,"t":"2026-09-21T04:00:00Z","v":199010,"vw":167.458559},{"c":168.4,"h":170.62,"l":167.99,"n":7825,"o":169.58,"t":"2026-09-22T04:00:00Z","v":216994,"vw":168.977044},{"c":168.24,"h":169.51,"l":167.65,"n":7104,"o":167.65,"t":"2026-09-23T04:00:00Z","v":145686,"vw":168.282568},{"c":167.84,"h":169.16,"l":166.91,"n":6557,"o":168.94,"t":"2026-09-24T04:00:00Z","v":159395,"vw":167.757065},{"c":167.89,"h":168.59,"l":166.01,"n":6111,"o":167.41,"t":"2026-09-25T04:00:00Z","v":212560,"vw":167.523504},{"c":168.68,"h":168.77,"l":166.1,"n":5695,"o":167.89,"t":"2026-09-28T04:00:00Z","v":172580,"vw":168.133792},{"c":167.15,"h":168.7,"l":165.41,"n":6120,"o":167.49,"t":"2026-09-29T04:00:00Z","v":234709,"vw":167.012622},{"c":164.96,"h":167.85,"l":164.95,"n":6244,"o":167.66,"t":"2026-09-30T04:00:00Z","v":181092,"vw":165.454479},{"c":163.69,"h":164.44,"l":161.0501,"n":7539,"o":163.77,"t":"2026-10-01T04:00:00Z","v":252616,"vw":163.232152},{"c":166.56,"h":167.18,"l":163.85,"n":6467,"o":165.13,"t":"2026-10-02T04:00:00Z","v":197360,"vw":166.29841},{"c":166.04,"h":167.715,"l":164.93,"n":6220,"o":166.03,"t":"2026-10-05T04:00:00Z","v":272247,"vw":166.149023},{"c":165.29,"h":167.91,"l":164.585,"n":5052,"o":167.18,"t":"2026-10-06T04:00:00Z","v":165933,"vw":165.44848},{"c":166.41,"h":167.53,"l":164.12,"n":7590,"o":164.12,"t":"2026-10-07T04:00:00Z","v":480232,"vw":166.376306},{"c":168.63,"h":169.63,"l":164.56,"n":7101,"o":166.65,"t":"2026-10-08T04:00:00Z","v":211049,"vw":168.030594},{"c":167.83,"h":171.06,"l":167.565,"n":4893,"o":169.5,"t":"2026-10-09T04:00:00Z","v":334863,"vw":168.001672},{"c":168.19,"h":168.9375,"l":166.145,"n":5903,"o":167.64,"t":"2026-10-12T04:00:00Z","v":175430,"vw":167.977865},{"c":169.72,"h":171.04,"l":167.02,"n":7290,"o":168.5,"t":"2026-10-13T04:00:00Z","v":240047,"vw":169.502371},{"c":170.46,"h":170.525,"l":168.02,"n":8243,"o":169.4,"t":"2026-10-14T04:00:00Z","v":250075,"vw":169.879132},{"c":170.53,"h":174.29,"l":170.31,"n":7851,"o":172.06,"t":"2026-10-15T04:00:00Z","v":349144,"vw":171.074128},{"c":170.73,"h":172.39,"l":169.95,"n":7707,"o":171.16,"t":"2026-10-16T04:00:00Z","v":197340,"vw":170.745582},{"c":170.42,"h":171.11,"l":169.98,"n":5699,"o":170.61,"t":"2026-10-19T04:00:00Z","v":363544,"vw":170.439424},{"c":171.62,"h":172.585,"l":169.7152,"n":4754,"o":170.68,"t":"2026-10-20T04:00:00Z","v":336363,"vw":171.527627},{"c":170.78,"h":172.74,"l":170.25,"n":5582,"o":171.11,"t":"2026-10-21T04:00:00Z","v":452891,"vw":170.830785},{"c":171.955,"h":172.45,"l":170.68,"n":2789,"o":170.68,"t":"2026-10-22T04:00:00Z","v":38883,"vw":171.503986}],"volatilityBars":[{"c":167,"h":167,"l":167,"n":26,"o":167,"t":"2026-09-21T08:45:00Z","v":566,"vw":167},{"c":166.09,"h":167.73,"l":166.08,"n":218,"o":167.73,"t":"2026-09-21T13:30:00Z","v":5032,"vw":166.984403},{"c":167.785,"h":167.785,"l":166.64,"n":73,"o":166.9126,"t":"2026-09-21T13:45:00Z","v":1537,"vw":167.053139},{"c":167.01,"h":167.65,"l":167,"n":164,"o":167.65,"t":"2026-09-21T14:00:00Z","v":1819,"vw":167.093},{"c":166.52,"h":166.77,"l":166.295,"n":224,"o":166.77,"t":"2026-09-21T14:15:00Z","v":3274,"vw":166.550603},{"c":167.1,"h":167.1,"l":166.7,"n":107,"o":166.9875,"t":"2026-09-21T14:30:00Z","v":2295,"vw":166.875536},{"c":166.97,"h":167.39,"l":166.97,"n":119,"o":167.39,"t":"2026-09-21T14:45:00Z","v":2804,"vw":167.112018},{"c":167.49,"h":167.49,"l":166.92,"n":330,"o":166.965,"t":"2026-09-21T15:00:00Z","v":9648,"vw":167.046297},{"c":166.92,"h":167.24,"l":166.92,"n":112,"o":167.24,"t":"2026-09-21T15:15:00Z","v":2130,"vw":167.042857},{"c":167.045,"h":167.045,"l":167.045,"n":12,"o":167.045,"t":"2026-09-21T15:30:00Z","v":135,"vw":167.045},{"c":167.26,"h":167.5,"l":167.08,"n":115,"o":167.08,"t":"2026-09-21T15:45:00Z","v":2257,"vw":167.267},{"c":167.87,"h":168.04,"l":167.63,"n":188,"o":167.63,"t":"2026-09-21T16:00:00Z","v":1840,"vw":167.805},{"c":167.82,"h":168.015,"l":167.67,"n":299,"o":167.97,"t":"2026-09-21T16:15:00Z","v":5505,"vw":167.863312},{"c":167.9,"h":168.125,"l":167.815,"n":64,"o":167.815,"t":"2026-09-21T16:30:00Z","v":1534,"vw":168.027948},{"c":167.8,"h":167.8,"l":167.8,"n":51,"o":167.8,"t":"2026-09-21T16:45:00Z","v":686,"vw":167.8},{"c":168.34,"h":168.34,"l":167.89,"n":163,"o":167.89,"t":"2026-09-21T17:00:00Z","v":3313,"vw":168.113751},{"c":168.2,"h":168.23,"l":167.955,"n":96,"o":168.23,"t":"2026-09-21T17:15:00Z","v":3206,"vw":168.125659},{"c":167.71,"h":168.08,"l":167.71,"n":146,"o":167.98,"t":"2026-09-21T17:30:00Z","v":2772,"vw":167.905447},{"c":167.74,"h":167.87,"l":167.74,"n":115,"o":167.8,"t":"2026-09-21T17:45:00Z","v":1705,"vw":167.811429},{"c":168.115,"h":168.115,"l":167.87,"n":55,"o":167.88,"t":"2026-09-21T18:00:00Z","v":872,"vw":167.93625},{"c":167.935,"h":168,"l":167.83,"n":175,"o":167.85,"t":"2026-09-21T18:15:00Z","v":2955,"vw":167.908283},{"c":167.89,"h":167.89,"l":167.74,"n":119,"o":167.86,"t":"2026-09-21T18:30:00Z","v":2061,"vw":167.837273},{"c":167.9,"h":167.9,"l":167.9,"n":7,"o":167.9,"t":"2026-09-21T18:45:00Z","v":214,"vw":167.9},{"c":168.11,"h":168.18,"l":168.02,"n":127,"o":168.02,"t":"2026-09-21T19:00:00Z","v":2424,"vw":168.098611},{"c":167.81,"h":168.2,"l":167.81,"n":247,"o":168.1,"t":"2026-09-21T19:15:00Z","v":4808,"vw":167.976521},{"c":167.7,"h":167.81,"l":167.62,"n":258,"o":167.81,"t":"2026-09-21T19:30:00Z","v":9059,"vw":167.716722},{"c":167.29,"h":168.285,"l":167.25,"n":806,"o":167.77,"t":"2026-09-21T19:45:00Z","v":18733,"vw":167.77576},{"c":167.34,"h":167.34,"l":167.34,"n":29,"o":167.34,"t":"2026-09-21T20:00:00Z","v":73477,"vw":167.34},{"c":169.41,"h":170.02,"l":169.41,"n":63,"o":169.58,"t":"2026-09-22T13:30:00Z","v":4307,"vw":169.533608},{"c":169.845,"h":170.505,"l":169.63,"n":199,"o":169.63,"t":"2026-09-22T13:45:00Z","v":7797,"vw":169.912777},{"c":169.77,"h":170.62,"l":169.62,"n":255,"o":170.15,"t":"2026-09-22T14:00:00Z","v":7605,"vw":170.126109},{"c":169.3775,"h":170.05,"l":169.36,"n":328,"o":170.05,"t":"2026-09-22T14:15:00Z","v":7757,"vw":169.830128},{"c":169.5,"h":169.53,"l":169.08,"n":200,"o":169.19,"t":"2026-09-22T14:30:00Z","v":4747,"vw":169.325446},{"c":169.02,"h":169.245,"l":169.02,"n":20,"o":169.245,"t":"2026-09-22T14:45:00Z","v":386,"vw":169.1325},{"c":169.36,"h":169.52,"l":169,"n":219,"o":169.2,"t":"2026-09-22T15:00:00Z","v":3329,"vw":169.240169},{"c":169.02,"h":169.27,"l":169.02,"n":40,"o":169.27,"t":"2026-09-22T15:15:00Z","v":713,"vw":169.14625},{"c":169.37,"h":169.37,"l":169.02,"n":111,"o":169.16,"t":"2026-09-22T15:30:00Z","v":1445,"vw":169.22},{"c":169.36,"h":169.74,"l":169.36,"n":36,"o":169.74,"t":"2026-09-22T15:45:00Z","v":1158,"vw":169.542761},{"c":169.495,"h":169.72,"l":169.475,"n":99,"o":169.475,"t":"2026-09-22T16:00:00Z","v":2221,"vw":169.548568},{"c":169.31,"h":169.58,"l":169.29,"n":38,"o":169.41,"t":"2026-09-22T16:15:00Z","v":1044,"vw":169.366818},{"c":169.33,"h":169.42,"l":169.19,"n":159,"o":169.42,"t":"2026-09-22T16:30:00Z","v":3665,"vw":169.281154},{"c":169.72,"h":169.78,"l":169.36,"n":119,"o":169.36,"t":"2026-09-22T16:45:00Z","v":4719,"vw":169.507228},{"c":169.65,"h":169.65,"l":169.5275,"n":52,"o":169.53,"t":"2026-09-22T17:00:00Z","v":1045,"vw":169.555237},{"c":169.5,"h":169.6599,"l":169.36,"n":81,"o":169.36,"t":"2026-09-22T17:15:00Z","v":3914,"vw":169.559134},{"c":169.735,"h":169.735,"l":169.49,"n":129,"o":169.64,"t":"2026-09-22T17:30:00Z","v":2875,"vw":169.598588},{"c":170,"h":170.28,"l":169.56,"n":471,"o":169.56,"t":"2026-09-22T17:45:00Z","v":10990,"vw":169.930236},{"c":169.75,"h":170,"l":169.68,"n":134,"o":170,"t":"2026-09-22T18:00:00Z","v":2742,"vw":169.882977},{"c":169.825,"h":169.9999,"l":169.78,"n":31,"o":169.9999,"t":"2026-09-22T18:15:00Z","v":1021,"vw":169.900635},{"c":169.22,"h":169.72,"l":169.16,"n":162,"o":169.72,"t":"2026-09-22T18:30:00Z","v":3339,"vw":169.413553},{"c":169.395,"h":169.4728,"l":169.23,"n":95,"o":169.23,"t":"2026-09-22T18:45:00Z","v":2900,"vw":169.355504},{"c":169.46,"h":169.46,"l":169.27,"n":60,"o":169.395,"t":"2026-09-22T19:00:00Z","v":1343,"vw":169.37105},{"c":169.23,"h":169.4075,"l":169.23,"n":181,"o":169.345,"t":"2026-09-22T19:15:00Z","v":4605,"vw":169.328539},{"c":168.85,"h":169.42,"l":168.85,"n":378,"o":169.23,"t":"2026-09-22T19:30:00Z","v":10110,"vw":169.230513},{"c":168.5,"h":169.155,"l":167.99,"n":1186,"o":168.98,"t":"2026-09-22T19:45:00Z","v":33918,"vw":168.412992},{"c":168.4,"h":168.4,"l":168.4,"n":40,"o":168.4,"t":"2026-09-22T20:00:00Z","v":60915,"vw":168.4},{"c":168.465,"h":168.95,"l":167.65,"n":298,"o":167.65,"t":"2026-09-23T13:30:00Z","v":8376,"vw":168.054221},{"c":168,"h":168.29,"l":168,"n":69,"o":168.055,"t":"2026-09-23T13:45:00Z","v":687,"vw":168.14164},{"c":169.06,"h":169.06,"l":168.27,"n":124,"o":168.27,"t":"2026-09-23T14:00:00Z","v":2201,"vw":168.716736},{"c":169.16,"h":169.51,"l":169.16,"n":85,"o":169.35,"t":"2026-09-23T14:15:00Z","v":1599,"vw":169.32},{"c":168.51,"h":169.01,"l":168.51,"n":138,"o":169.01,"t":"2026-09-23T14:30:00Z","v":3218,"vw":168.85126},{"c":168.455,"h":168.72,"l":168.455,"n":63,"o":168.555,"t":"2026-09-23T14:45:00Z","v":2033,"vw":168.539473},{"c":169.02,"h":169.22,"l":168.555,"n":183,"o":168.555,"t":"2026-09-23T15:00:00Z","v":3474,"vw":168.866313},{"c":168.08,"h":168.91,"l":168.08,"n":252,"o":168.91,"t":"2026-09-23T15:15:00Z","v":4968,"vw":168.55319},{"c":167.88,"h":168.17,"l":167.88,"n":235,"o":168.04,"t":"2026-09-23T15:30:00Z","v":3261,"vw":168.034167},{"c":167.95,"h":167.95,"l":167.685,"n":56,"o":167.81,"t":"2026-09-23T15:45:00Z","v":1174,"vw":167.775714},{"c":168.055,"h":168.055,"l":167.97,"n":79,"o":168.01,"t":"2026-09-23T16:00:00Z","v":2592,"vw":168.012629},{"c":167.85,"h":168.61,"l":167.82,"n":173,"o":167.93,"t":"2026-09-23T16:15:00Z","v":7543,"vw":168.156701},{"c":168.05,"h":168.05,"l":167.895,"n":64,"o":167.895,"t":"2026-09-23T16:30:00Z","v":3342,"vw":168.037174},{"c":167.96,"h":168.275,"l":167.96,"n":159,"o":168.275,"t":"2026-09-23T16:45:00Z","v":4455,"vw":168.215811},{"c":168.115,"h":168.115,"l":167.68,"n":161,"o":167.985,"t":"2026-09-23T17:00:00Z","v":4873,"vw":168.02368},{"c":168.3175,"h":168.3175,"l":167.88,"n":73,"o":167.88,"t":"2026-09-23T17:15:00Z","v":2021,"vw":168.123319},{"c":168.335,"h":168.335,"l":168.13,"n":60,"o":168.18,"t":"2026-09-23T17:30:00Z","v":1069,"vw":168.197},{"c":168.61,"h":168.62,"l":168.4,"n":71,"o":168.42,"t":"2026-09-23T17:45:00Z","v":1577,"vw":168.49},{"c":168.585,"h":168.65,"l":168.51,"n":42,"o":168.51,"t":"2026-09-23T18:00:00Z","v":1303,"vw":168.604197},{"c":168.43,"h":168.53,"l":168.225,"n":240,"o":168.52,"t":"2026-09-23T18:15:00Z","v":4579,"vw":168.426786},{"c":168.355,"h":168.355,"l":168.355,"n":13,"o":168.355,"t":"2026-09-23T18:30:00Z","v":205,"vw":168.355},{"c":168.4,"h":168.4,"l":168.24,"n":219,"o":168.27,"t":"2026-09-23T18:45:00Z","v":4434,"vw":168.321111},{"c":168.5513,"h":168.61,"l":168.5,"n":140,"o":168.5,"t":"2026-09-23T19:00:00Z","v":4179,"vw":168.534519},{"c":168.54,"h":168.71,"l":168.48,"n":152,"o":168.65,"t":"2026-09-23T19:15:00Z","v":3130,"vw":168.571833},{"c":168.66,"h":168.66,"l":168.54,"n":220,"o":168.545,"t":"2026-09-23T19:30:00Z","v":3479,"vw":168.579725},{"c":168.28,"h":168.675,"l":167.99,"n":759,"o":168.63,"t":"2026-09-23T19:45:00Z","v":17561,"vw":168.312568},{"c":168.24,"h":168.24,"l":168.24,"n":34,"o":168.24,"t":"2026-09-23T20:00:00Z","v":27570,"vw":168.24},{"c":168.32,"h":169.01,"l":167.89,"n":175,"o":168.94,"t":"2026-09-24T13:30:00Z","v":5118,"vw":168.453058},{"c":168.5,"h":168.5,"l":168.5,"n":19,"o":168.5,"t":"2026-09-24T13:45:00Z","v":223,"vw":168.5},{"c":169.14,"h":169.16,"l":169.14,"n":25,"o":169.16,"t":"2026-09-24T14:00:00Z","v":646,"vw":169.152982},{"c":168.31,"h":168.87,"l":168.24,"n":123,"o":168.87,"t":"2026-09-24T14:15:00Z","v":2709,"vw":168.539063},{"c":167.57,"h":168.33,"l":167.57,"n":172,"o":167.92,"t":"2026-09-24T14:30:00Z","v":3344,"vw":167.859034},{"c":168.085,"h":168.085,"l":167.74,"n":74,"o":167.74,"t":"2026-09-24T14:45:00Z","v":2919,"vw":167.907368},{"c":167.64,"h":167.855,"l":167.64,"n":89,"o":167.66,"t":"2026-09-24T15:00:00Z","v":2358,"vw":167.730273},{"c":167.78,"h":168.09,"l":167.575,"n":74,"o":167.89,"t":"2026-09-24T15:15:00Z","v":2156,"vw":167.742872},{"c":167.73,"h":167.9578,"l":167.73,"n":64,"o":167.92,"t":"2026-09-24T15:30:00Z","v":1315,"vw":167.857806},{"c":167.57,"h":167.64,"l":167.57,"n":56,"o":167.64,"t":"2026-09-24T15:45:00Z","v":2133,"vw":167.578145},{"c":167.48,"h":167.81,"l":167.38,"n":222,"o":167.535,"t":"2026-09-24T16:00:00Z","v":9584,"vw":167.57508},{"c":168.395,"h":168.395,"l":167.37,"n":158,"o":167.39,"t":"2026-09-24T16:15:00Z","v":8813,"vw":167.640257},{"c":168.775,"h":168.78,"l":168.2,"n":115,"o":168.32,"t":"2026-09-24T16:30:00Z","v":4250,"vw":168.351023},{"c":168.37,"h":168.63,"l":168.37,"n":76,"o":168.63,"t":"2026-09-24T16:45:00Z","v":1287,"vw":168.504775},{"c":167.65,"h":168.2233,"l":167.65,"n":51,"o":168.12,"t":"2026-09-24T17:00:00Z","v":1859,"vw":167.846986},{"c":167.46,"h":167.755,"l":167.46,"n":34,"o":167.755,"t":"2026-09-24T17:15:00Z","v":754,"vw":167.619971},{"c":167.55,"h":167.55,"l":167.55,"n":9,"o":167.55,"t":"2026-09-24T17:30:00Z","v":127,"vw":167.55},{"c":167.4,"h":167.42,"l":167.07,"n":98,"o":167.42,"t":"2026-09-24T17:45:00Z","v":3212,"vw":167.258534},{"c":167.715,"h":167.715,"l":167.445,"n":68,"o":167.445,"t":"2026-09-24T18:00:00Z","v":1514,"vw":167.570919},{"c":168.02,"h":168.02,"l":167.95,"n":60,"o":167.99,"t":"2026-09-24T18:15:00Z","v":1526,"vw":167.973542},{"c":167.765,"h":167.86,"l":167.56,"n":83,"o":167.86,"t":"2026-09-24T18:30:00Z","v":1884,"vw":167.800345},{"c":167.54,"h":167.61,"l":167.36,"n":161,"o":167.57,"t":"2026-09-24T18:45:00Z","v":4212,"vw":167.538208},{"c":167.165,"h":167.5,"l":167.165,"n":167,"o":167.43,"t":"2026-09-24T19:00:00Z","v":4433,"vw":167.329957},{"c":167.14,"h":167.24,"l":166.91,"n":134,"o":167.025,"t":"2026-09-24T19:15:00Z","v":3984,"vw":167.077246},{"c":167.645,"h":167.73,"l":167.31,"n":333,"o":167.31,"t":"2026-09-24T19:30:00Z","v":9484,"vw":167.455647},{"c":167.73,"h":167.87,"l":167.47,"n":840,"o":167.47,"t":"2026-09-24T19:45:00Z","v":19193,"vw":167.652902},{"c":167.84,"h":167.84,"l":167.84,"n":39,"o":167.84,"t":"2026-09-24T20:00:00Z","v":31879,"vw":167.84},{"c":168.59,"h":168.59,"l":167.41,"n":47,"o":167.41,"t":"2026-09-25T13:30:00Z","v":1653,"vw":167.573375},{"c":167.86,"h":168.08,"l":167.86,"n":87,"o":168.08,"t":"2026-09-25T13:45:00Z","v":1235,"vw":168.0235},{"c":167.55,"h":167.61,"l":167.375,"n":48,"o":167.61,"t":"2026-09-25T14:00:00Z","v":1648,"vw":167.523333},{"c":166.805,"h":167.35,"l":166.475,"n":115,"o":167.35,"t":"2026-09-25T14:30:00Z","v":3166,"vw":166.960357},{"c":166.595,"h":166.595,"l":166.44,"n":90,"o":166.49,"t":"2026-09-25T14:45:00Z","v":1109,"vw":166.498678},{"c":166.43,"h":166.85,"l":166.43,"n":89,"o":166.78,"t":"2026-09-25T15:00:00Z","v":1182,"vw":166.68},{"c":166.01,"h":166.43,"l":166.01,"n":134,"o":166.43,"t":"2026-09-25T15:15:00Z","v":4859,"vw":166.356617},{"c":166.465,"h":166.69,"l":166.01,"n":108,"o":166.01,"t":"2026-09-25T15:30:00Z","v":1772,"vw":166.424375},{"c":166.58,"h":166.756,"l":166.3,"n":89,"o":166.3,"t":"2026-09-25T15:45:00Z","v":1406,"vw":166.545815},{"c":167.28,"h":167.4,"l":167.1,"n":138,"o":167.4,"t":"2026-09-25T16:00:00Z","v":3885,"vw":167.294029},{"c":166.63,"h":167.19,"l":166.43,"n":188,"o":167.19,"t":"2026-09-25T16:15:00Z","v":4214,"vw":166.812347},{"c":166.52,"h":166.78,"l":166.505,"n":50,"o":166.505,"t":"2026-09-25T16:30:00Z","v":974,"vw":166.595343},{"c":166.545,"h":166.545,"l":166.39,"n":34,"o":166.39,"t":"2026-09-25T16:45:00Z","v":591,"vw":166.441667},{"c":166.63,"h":166.6775,"l":166.48,"n":22,"o":166.6625,"t":"2026-09-25T17:00:00Z","v":540,"vw":166.6125},{"c":166.915,"h":166.915,"l":166.575,"n":95,"o":166.575,"t":"2026-09-25T17:15:00Z","v":1332,"vw":166.75938},{"c":166.72,"h":167.155,"l":166.72,"n":85,"o":166.75,"t":"2026-09-25T17:30:00Z","v":1612,"vw":166.897805},{"c":166.8,"h":166.8,"l":166.49,"n":144,"o":166.72,"t":"2026-09-25T17:45:00Z","v":2608,"vw":166.622857},{"c":166.53,"h":166.735,"l":166.49,"n":84,"o":166.62,"t":"2026-09-25T18:00:00Z","v":1443,"vw":166.584313},{"c":166.785,"h":166.85,"l":166.61,"n":107,"o":166.61,"t":"2026-09-25T18:15:00Z","v":2223,"vw":166.780307},{"c":166.53,"h":166.68,"l":166.44,"n":189,"o":166.68,"t":"2026-09-25T18:30:00Z","v":3637,"vw":166.53535},{"c":166.865,"h":167.09,"l":166.3,"n":166,"o":166.32,"t":"2026-09-25T18:45:00Z","v":4303,"vw":166.779713},{"c":167.06,"h":167.14,"l":166.45,"n":89,"o":166.47,"t":"2026-09-25T19:00:00Z","v":2325,"vw":166.827415},{"c":166.82,"h":166.985,"l":166.82,"n":172,"o":166.9,"t":"2026-09-25T19:15:00Z","v":2993,"vw":166.878031},{"c":167.375,"h":167.375,"l":166.86,"n":177,"o":166.95,"t":"2026-09-25T19:30:00Z","v":3228,"vw":167.04734},{"c":167.89,"h":168.06,"l":167.4,"n":1143,"o":167.43,"t":"2026-09-25T19:45:00Z","v":26833,"vw":167.727278},{"c":167.89,"h":167.89,"l":167.89,"n":40,"o":167.89,"t":"2026-09-25T20:00:00Z","v":49610,"vw":167.89},{"c":168,"h":168,"l":168,"n":10,"o":168,"t":"2026-09-25T21:00:00Z","v":1008,"vw":168},{"c":167.995,"h":168.09,"l":166.4919,"n":72,"o":167.89,"t":"2026-09-28T13:30:00Z","v":3618,"vw":167.218498},{"c":168.47,"h":168.61,"l":167.855,"n":230,"o":168.27,"t":"2026-09-28T13:45:00Z","v":3963,"vw":168.28021},{"c":167.975,"h":168.375,"l":167.925,"n":73,"o":168.24,"t":"2026-09-28T14:00:00Z","v":1363,"vw":168.106752},{"c":167.585,"h":168.215,"l":167.5,"n":93,"o":168.215,"t":"2026-09-28T14:15:00Z","v":3246,"vw":167.674087},{"c":167.42,"h":167.42,"l":167.42,"n":22,"o":167.42,"t":"2026-09-28T14:30:00Z","v":238,"vw":167.42},{"c":166.38,"h":167.02,"l":166.33,"n":70,"o":167.02,"t":"2026-09-28T14:45:00Z","v":1331,"vw":166.690909},{"c":166.36,"h":166.62,"l":166.36,"n":65,"o":166.535,"t":"2026-09-28T15:00:00Z","v":2308,"vw":166.540273},{"c":166.33,"h":166.64,"l":166.1,"n":66,"o":166.1,"t":"2026-09-28T15:15:00Z","v":2280,"vw":166.368578},{"c":166.525,"h":166.61,"l":166.41,"n":106,"o":166.61,"t":"2026-09-28T15:30:00Z","v":5057,"vw":166.510172},{"c":166.66,"h":166.66,"l":166.39,"n":35,"o":166.39,"t":"2026-09-28T15:45:00Z","v":672,"vw":166.57},{"c":166.85,"h":166.9275,"l":166.84,"n":50,"o":166.925,"t":"2026-09-28T16:00:00Z","v":1155,"vw":166.88123},{"c":167.54,"h":167.54,"l":166.915,"n":115,"o":166.915,"t":"2026-09-28T16:15:00Z","v":2293,"vw":167.364363},{"c":167.26,"h":167.26,"l":167.055,"n":52,"o":167.24,"t":"2026-09-28T16:30:00Z","v":1470,"vw":167.15943},{"c":167.27,"h":167.43,"l":167.225,"n":59,"o":167.43,"t":"2026-09-28T16:45:00Z","v":1089,"vw":167.314894},{"c":167.81,"h":167.82,"l":167.299,"n":53,"o":167.4571,"t":"2026-09-28T17:00:00Z","v":1652,"vw":167.54763},{"c":167.05,"h":167.64,"l":167.05,"n":41,"o":167.64,"t":"2026-09-28T17:15:00Z","v":782,"vw":167.427088},{"c":167.84,"h":167.84,"l":167.65,"n":33,"o":167.65,"t":"2026-09-28T17:30:00Z","v":875,"vw":167.756865},{"c":167.915,"h":167.915,"l":167.915,"n":16,"o":167.915,"t":"2026-09-28T17:45:00Z","v":227,"vw":167.915},{"c":168.16,"h":168.23,"l":167.78,"n":151,"o":168.19,"t":"2026-09-28T18:00:00Z","v":4189,"vw":168.041083},{"c":168.33,"h":168.33,"l":168.2825,"n":37,"o":168.29,"t":"2026-09-28T18:15:00Z","v":708,"vw":168.299583},{"c":168.49,"h":168.49,"l":168.37,"n":82,"o":168.39,"t":"2026-09-28T18:30:00Z","v":1174,"vw":168.4075},{"c":168.11,"h":168.31,"l":167.84,"n":159,"o":168.31,"t":"2026-09-28T18:45:00Z","v":3797,"vw":168.056311},{"c":168.08,"h":168.465,"l":168.035,"n":121,"o":168.035,"t":"2026-09-28T19:00:00Z","v":3702,"vw":168.169703},{"c":168.49,"h":168.49,"l":168.05,"n":55,"o":168.05,"t":"2026-09-28T19:15:00Z","v":1012,"vw":168.296526},{"c":168.285,"h":168.45,"l":168.22,"n":149,"o":168.4,"t":"2026-09-28T19:30:00Z","v":3858,"vw":168.295779},{"c":168.77,"h":168.77,"l":168.23,"n":819,"o":168.34,"t":"2026-09-28T19:45:00Z","v":17844,"vw":168.54749},{"c":168.68,"h":168.68,"l":168.68,"n":27,"o":168.68,"t":"2026-09-28T20:00:00Z","v":40694,"vw":168.68},{"c":168.47,"h":168.475,"l":165.41,"n":95,"o":167.49,"t":"2026-09-29T13:30:00Z","v":2815,"vw":167.556782},{"c":167.225,"h":168.7,"l":167.17,"n":145,"o":168.7,"t":"2026-09-29T13:45:00Z","v":5533,"vw":167.636061},{"c":167.8,"h":167.8,"l":167.22,"n":71,"o":167.245,"t":"2026-09-29T14:00:00Z","v":2437,"vw":167.509494},{"c":166.72,"h":167.49,"l":166.72,"n":87,"o":167.49,"t":"2026-09-29T14:15:00Z","v":2137,"vw":167.046026},{"c":166.725,"h":166.725,"l":166.15,"n":134,"o":166.66,"t":"2026-09-29T14:30:00Z","v":2861,"vw":166.541827},{"c":166.79,"h":166.92,"l":166.79,"n":15,"o":166.92,"t":"2026-09-29T14:45:00Z","v":245,"vw":166.855},{"c":167.025,"h":167.025,"l":166.17,"n":72,"o":166.59,"t":"2026-09-29T15:00:00Z","v":4088,"vw":166.768862},{"c":166.95,"h":167.12,"l":166.95,"n":55,"o":167.12,"t":"2026-09-29T15:15:00Z","v":1134,"vw":166.988},{"c":166.64,"h":167.26,"l":166.64,"n":114,"o":166.96,"t":"2026-09-29T15:30:00Z","v":2744,"vw":167.028266},{"c":166.44,"h":166.86,"l":166.44,"n":88,"o":166.68,"t":"2026-09-29T15:45:00Z","v":2123,"vw":166.725019},{"c":166.56,"h":166.61,"l":166.48,"n":29,"o":166.48,"t":"2026-09-29T16:00:00Z","v":519,"vw":166.5325},{"c":166.34,"h":166.86,"l":166.33,"n":53,"o":166.63,"t":"2026-09-29T16:15:00Z","v":1469,"vw":166.635525},{"c":166.26,"h":166.49,"l":166.26,"n":165,"o":166.28,"t":"2026-09-29T16:30:00Z","v":4764,"vw":166.386939},{"c":166.37,"h":166.585,"l":166.28,"n":99,"o":166.28,"t":"2026-09-29T16:45:00Z","v":1855,"vw":166.425586},{"c":166.5,"h":166.5,"l":166.39,"n":43,"o":166.39,"t":"2026-09-29T17:00:00Z","v":550,"vw":166.445},{"c":166.185,"h":166.39,"l":166.185,"n":83,"o":166.39,"t":"2026-09-29T17:15:00Z","v":1353,"vw":166.269375},{"c":166.35,"h":166.4,"l":166.185,"n":33,"o":166.185,"t":"2026-09-29T17:30:00Z","v":749,"vw":166.33375},{"c":166.59,"h":166.61,"l":166.24,"n":59,"o":166.525,"t":"2026-09-29T17:45:00Z","v":1805,"vw":166.500432},{"c":166.58,"h":167.245,"l":166.4,"n":263,"o":166.82,"t":"2026-09-29T18:00:00Z","v":4816,"vw":166.786501},{"c":166.75,"h":166.75,"l":166.53,"n":44,"o":166.53,"t":"2026-09-29T18:15:00Z","v":1303,"vw":166.562305},{"c":166.35,"h":166.81,"l":166.35,"n":76,"o":166.7,"t":"2026-09-29T18:30:00Z","v":1590,"vw":166.541104},{"c":166.59,"h":166.67,"l":166.315,"n":243,"o":166.485,"t":"2026-09-29T18:45:00Z","v":3621,"vw":166.497463},{"c":166.315,"h":166.75,"l":166.31,"n":266,"o":166.75,"t":"2026-09-29T19:00:00Z","v":2742,"vw":166.533433},{"c":166.59,"h":166.79,"l":166.315,"n":367,"o":166.38,"t":"2026-09-29T19:15:00Z","v":7623,"vw":166.59612},{"c":167.31,"h":167.33,"l":166.84,"n":189,"o":166.88,"t":"2026-09-29T19:30:00Z","v":5208,"vw":167.11341},{"c":167.27,"h":167.47,"l":166.9,"n":813,"o":167.47,"t":"2026-09-29T19:45:00Z","v":17567,"vw":167.23227},{"c":167.15,"h":167.15,"l":167.15,"n":42,"o":167.15,"t":"2026-09-29T20:00:00Z","v":31672,"vw":167.15},{"c":167.01,"h":167.85,"l":166.54,"n":58,"o":167.66,"t":"2026-09-30T13:30:00Z","v":2189,"vw":167.492461},{"c":166.77,"h":167.28,"l":166.77,"n":480,"o":167.09,"t":"2026-09-30T13:45:00Z","v":5734,"vw":167.081628},{"c":166.445,"h":166.815,"l":166.425,"n":58,"o":166.575,"t":"2026-09-30T14:00:00Z","v":1961,"vw":166.541923},{"c":166.06,"h":166.445,"l":166.06,"n":32,"o":166.445,"t":"2026-09-30T14:15:00Z","v":451,"vw":166.220833},{"c":166.03,"h":166.23,"l":166.03,"n":30,"o":166.21,"t":"2026-09-30T14:30:00Z","v":1146,"vw":166.12425},{"c":165.9978,"h":166.57,"l":165.99,"n":147,"o":166.3,"t":"2026-09-30T14:45:00Z","v":3846,"vw":166.148077},{"c":166.025,"h":166.025,"l":165.7001,"n":118,"o":165.99,"t":"2026-09-30T15:00:00Z","v":3417,"vw":165.926207},{"c":165.48,"h":166.01,"l":165.055,"n":302,"o":165.995,"t":"2026-09-30T15:15:00Z","v":11503,"vw":165.817183},{"c":165.47,"h":165.51,"l":165.455,"n":33,"o":165.51,"t":"2026-09-30T15:30:00Z","v":795,"vw":165.485369},{"c":165.795,"h":166.03,"l":165.46,"n":212,"o":165.46,"t":"2026-09-30T15:45:00Z","v":7906,"vw":165.915547},{"c":166.07,"h":166.35,"l":166.07,"n":79,"o":166.07,"t":"2026-09-30T16:00:00Z","v":3520,"vw":166.116334},{"c":165.66,"h":165.9874,"l":165.66,"n":69,"o":165.9874,"t":"2026-09-30T16:15:00Z","v":1875,"vw":165.814715},{"c":165.705,"h":165.705,"l":165.705,"n":23,"o":165.705,"t":"2026-09-30T16:30:00Z","v":375,"vw":165.705},{"c":165.785,"h":165.95,"l":165.7,"n":186,"o":165.705,"t":"2026-09-30T16:45:00Z","v":3271,"vw":165.855969},{"c":166.49,"h":166.55,"l":165.88,"n":89,"o":165.88,"t":"2026-09-30T17:00:00Z","v":3311,"vw":166.330192},{"c":165.935,"h":166.25,"l":165.845,"n":93,"o":166.15,"t":"2026-09-30T17:15:00Z","v":3456,"vw":166.071122},{"c":166.08,"h":166.365,"l":165.9,"n":46,"o":165.9,"t":"2026-09-30T17:30:00Z","v":1600,"vw":166.125292},{"c":166.03,"h":166.03,"l":166.03,"n":5,"o":166.03,"t":"2026-09-30T17:45:00Z","v":203,"vw":166.03},{"c":166.005,"h":166.015,"l":166.005,"n":53,"o":166.015,"t":"2026-09-30T18:00:00Z","v":705,"vw":166.011667},{"c":165.87,"h":166.005,"l":165.75,"n":37,"o":166.005,"t":"2026-09-30T18:15:00Z","v":1149,"vw":165.804402},{"c":165.865,"h":165.99,"l":165.865,"n":48,"o":165.99,"t":"2026-09-30T18:30:00Z","v":1451,"vw":165.963612},{"c":165.76,"h":165.965,"l":165.76,"n":151,"o":165.95,"t":"2026-09-30T18:45:00Z","v":2947,"vw":165.86184},{"c":165.885,"h":165.885,"l":165.5,"n":268,"o":165.76,"t":"2026-09-30T19:00:00Z","v":7124,"vw":165.700817},{"c":165.925,"h":165.93,"l":165.84,"n":81,"o":165.84,"t":"2026-09-30T19:15:00Z","v":1348,"vw":165.889286},{"c":166.3,"h":166.31,"l":165.915,"n":273,"o":165.915,"t":"2026-09-30T19:30:00Z","v":5557,"vw":166.083792},{"c":164.95,"h":165.98,"l":164.95,"n":1135,"o":165.98,"t":"2026-09-30T19:45:00Z","v":30351,"vw":165.233411},{"c":164.96,"h":165.04,"l":164.96,"n":37,"o":165.04,"t":"2026-09-30T20:00:00Z","v":55525,"vw":164.960158},{"c":165.48,"h":165.48,"l":163.52,"n":2,"o":163.52,"t":"2026-09-30T21:45:00Z","v":800,"vw":164.5},{"c":162.94,"h":164.44,"l":162.38,"n":156,"o":163.77,"t":"2026-10-01T13:30:00Z","v":4414,"vw":163.720771},{"c":161.55,"h":163.41,"l":161.55,"n":515,"o":163.02,"t":"2026-10-01T13:45:00Z","v":8082,"vw":162.860058},{"c":161.95,"h":161.95,"l":161.0501,"n":68,"o":161.745,"t":"2026-10-01T14:00:00Z","v":1627,"vw":161.501408},{"c":161.36,"h":161.73,"l":161.36,"n":126,"o":161.73,"t":"2026-10-01T14:30:00Z","v":2662,"vw":161.557143},{"c":162.04,"h":162.115,"l":161.43,"n":184,"o":161.66,"t":"2026-10-01T14:45:00Z","v":5342,"vw":161.878587},{"c":161.97,"h":162.61,"l":161.97,"n":177,"o":162.46,"t":"2026-10-01T15:00:00Z","v":4840,"vw":162.376363},{"c":161.665,"h":162.28,"l":161.665,"n":103,"o":162.28,"t":"2026-10-01T15:15:00Z","v":4229,"vw":162.007821},{"c":162.1,"h":162.25,"l":161.5932,"n":88,"o":161.72,"t":"2026-10-01T15:30:00Z","v":5895,"vw":162.007551},{"c":162.66,"h":162.66,"l":162.16,"n":187,"o":162.16,"t":"2026-10-01T15:45:00Z","v":11769,"vw":162.239596},{"c":163.44,"h":163.44,"l":162.845,"n":142,"o":163.085,"t":"2026-10-01T16:00:00Z","v":3178,"vw":163.21967},{"c":163.54,"h":163.73,"l":163.54,"n":121,"o":163.65,"t":"2026-10-01T16:15:00Z","v":2814,"vw":163.653597},{"c":164,"h":164.09,"l":163.705,"n":104,"o":163.705,"t":"2026-10-01T16:30:00Z","v":1742,"vw":163.991429},{"c":163.54,"h":163.85,"l":163.37,"n":206,"o":163.85,"t":"2026-10-01T16:45:00Z","v":5006,"vw":163.576293},{"c":163.84,"h":163.97,"l":163.46,"n":309,"o":163.58,"t":"2026-10-01T17:00:00Z","v":10208,"vw":163.76682},{"c":164.02,"h":164.03,"l":163.82,"n":44,"o":163.82,"t":"2026-10-01T17:15:00Z","v":853,"vw":163.9725},{"c":163.98,"h":164.26,"l":163.98,"n":84,"o":164.05,"t":"2026-10-01T17:30:00Z","v":1293,"vw":164.108},{"c":163.705,"h":163.97,"l":163.705,"n":127,"o":163.945,"t":"2026-10-01T17:45:00Z","v":2120,"vw":163.850991},{"c":163.9665,"h":163.9665,"l":163.8,"n":84,"o":163.8,"t":"2026-10-01T18:00:00Z","v":1667,"vw":163.833329},{"c":164.14,"h":164.14,"l":163.88,"n":97,"o":163.89,"t":"2026-10-01T18:15:00Z","v":2906,"vw":163.962431},{"c":163.36,"h":163.93,"l":163.36,"n":238,"o":163.83,"t":"2026-10-01T18:30:00Z","v":5020,"vw":163.69488},{"c":163.43,"h":163.43,"l":163.13,"n":87,"o":163.37,"t":"2026-10-01T18:45:00Z","v":3028,"vw":163.1696},{"c":163.385,"h":163.385,"l":163.385,"n":9,"o":163.385,"t":"2026-10-01T19:00:00Z","v":228,"vw":163.385},{"c":163.64,"h":163.78,"l":163.36,"n":234,"o":163.38,"t":"2026-10-01T19:15:00Z","v":4896,"vw":163.540643},{"c":163.43,"h":163.82,"l":163.43,"n":186,"o":163.82,"t":"2026-10-01T19:30:00Z","v":4245,"vw":163.619945},{"c":163.62,"h":163.92,"l":163.46,"n":575,"o":163.46,"t":"2026-10-01T19:45:00Z","v":10484,"vw":163.669816},{"c":163.69,"h":163.69,"l":163.69,"n":36,"o":163.69,"t":"2026-10-01T20:00:00Z","v":40741,"vw":163.69},{"c":165.98,"h":165.98,"l":163.85,"n":166,"o":165.13,"t":"2026-10-02T13:30:00Z","v":10651,"vw":164.626886},{"c":165.02,"h":165.83,"l":164.98,"n":158,"o":165.82,"t":"2026-10-02T13:45:00Z","v":4472,"vw":165.38069},{"c":165.62,"h":165.62,"l":165.025,"n":52,"o":165.025,"t":"2026-10-02T14:00:00Z","v":2455,"vw":165.396208},{"c":165.575,"h":166,"l":165.14,"n":129,"o":165.315,"t":"2026-10-02T14:15:00Z","v":4006,"vw":165.440184},{"c":165.625,"h":165.89,"l":165.53,"n":67,"o":165.55,"t":"2026-10-02T14:30:00Z","v":2293,"vw":165.643667},{"c":166.13,"h":166.3,"l":165.92,"n":209,"o":166.205,"t":"2026-10-02T14:45:00Z","v":5427,"vw":166.136687},{"c":165.935,"h":165.935,"l":165.53,"n":162,"o":165.795,"t":"2026-10-02T15:00:00Z","v":3509,"vw":165.714644},{"c":166.46,"h":166.46,"l":165.7301,"n":132,"o":165.7301,"t":"2026-10-02T15:15:00Z","v":3539,"vw":166.0086},{"c":166.18,"h":166.78,"l":166.18,"n":198,"o":166.435,"t":"2026-10-02T15:30:00Z","v":5041,"vw":166.574294},{"c":166.185,"h":166.48,"l":166.14,"n":94,"o":166.14,"t":"2026-10-02T15:45:00Z","v":2705,"vw":166.288908},{"c":165.765,"h":166.25,"l":165.765,"n":124,"o":166.25,"t":"2026-10-02T16:00:00Z","v":2773,"vw":165.991132},{"c":165.98,"h":166.14,"l":165.68,"n":157,"o":165.755,"t":"2026-10-02T16:15:00Z","v":4044,"vw":165.849866},{"c":166.3,"h":166.3,"l":165.84,"n":50,"o":165.84,"t":"2026-10-02T16:30:00Z","v":1355,"vw":166.045},{"c":165.98,"h":166.3,"l":165.895,"n":70,"o":166.3,"t":"2026-10-02T16:45:00Z","v":1846,"vw":166.047857},{"c":166.315,"h":166.315,"l":166.105,"n":71,"o":166.125,"t":"2026-10-02T17:00:00Z","v":1419,"vw":166.192455},{"c":166.21,"h":166.54,"l":166.05,"n":103,"o":166.25,"t":"2026-10-02T17:15:00Z","v":2884,"vw":166.25601},{"c":166.6025,"h":166.7,"l":166.33,"n":138,"o":166.37,"t":"2026-10-02T17:30:00Z","v":2975,"vw":166.481825},{"c":166.53,"h":166.53,"l":166.33,"n":64,"o":166.46,"t":"2026-10-02T17:45:00Z","v":1365,"vw":166.447765},{"c":166.37,"h":166.56,"l":166.37,"n":143,"o":166.53,"t":"2026-10-02T18:00:00Z","v":2731,"vw":166.48391},{"c":166.25,"h":166.37,"l":166.25,"n":41,"o":166.335,"t":"2026-10-02T18:15:00Z","v":976,"vw":166.291},{"c":166.245,"h":166.375,"l":166.195,"n":197,"o":166.3,"t":"2026-10-02T18:30:00Z","v":4322,"vw":166.278497},{"c":166.4,"h":166.52,"l":166.245,"n":128,"o":166.245,"t":"2026-10-02T18:45:00Z","v":2815,"vw":166.3965},{"c":166.46,"h":166.615,"l":166.4,"n":264,"o":166.4,"t":"2026-10-02T19:00:00Z","v":6813,"vw":166.495436},{"c":166.8875,"h":166.8925,"l":166.36,"n":156,"o":166.36,"t":"2026-10-02T19:15:00Z","v":4154,"vw":166.714608},{"c":166.98,"h":167.18,"l":166.7,"n":284,"o":166.93,"t":"2026-10-02T19:30:00Z","v":7577,"vw":166.958022},{"c":166.57,"h":167.04,"l":166.35,"n":1023,"o":166.98,"t":"2026-10-02T19:45:00Z","v":24032,"vw":166.635341},{"c":166.56,"h":166.56,"l":166.56,"n":33,"o":166.56,"t":"2026-10-02T20:00:00Z","v":51793,"vw":166.56},{"c":165.28,"h":166.545,"l":165.22,"n":104,"o":166.03,"t":"2026-10-05T13:30:00Z","v":3815,"vw":165.856112},{"c":165.04,"h":165.345,"l":164.93,"n":31,"o":164.93,"t":"2026-10-05T13:45:00Z","v":635,"vw":165.166782},{"c":166.2,"h":166.2,"l":165.425,"n":186,"o":165.46,"t":"2026-10-05T14:00:00Z","v":5702,"vw":165.960923},{"c":166.13,"h":166.88,"l":165.94,"n":106,"o":166.3,"t":"2026-10-05T14:15:00Z","v":3161,"vw":166.235832},{"c":165.56,"h":166.04,"l":165.2,"n":165,"o":166.04,"t":"2026-10-05T14:30:00Z","v":5136,"vw":165.763934},{"c":165.2,"h":165.39,"l":164.97,"n":85,"o":165.39,"t":"2026-10-05T14:45:00Z","v":2270,"vw":165.263985},{"c":165.24,"h":165.24,"l":165.0625,"n":91,"o":165.0625,"t":"2026-10-05T15:00:00Z","v":2614,"vw":165.14771},{"c":165.69,"h":165.69,"l":165.11,"n":94,"o":165.23,"t":"2026-10-05T15:15:00Z","v":1927,"vw":165.335},{"c":165.98,"h":166.55,"l":165.935,"n":176,"o":165.935,"t":"2026-10-05T15:30:00Z","v":8317,"vw":166.268179},{"c":166.405,"h":166.405,"l":165.98,"n":33,"o":165.98,"t":"2026-10-05T15:45:00Z","v":1069,"vw":166.162576},{"c":166.5175,"h":166.5175,"l":166.5175,"n":8,"o":166.5175,"t":"2026-10-05T16:00:00Z","v":230,"vw":166.5175},{"c":166.63,"h":166.71,"l":166.59,"n":31,"o":166.59,"t":"2026-10-05T16:15:00Z","v":643,"vw":166.643333},{"c":166.84,"h":166.86,"l":166.79,"n":86,"o":166.79,"t":"2026-10-05T16:30:00Z","v":1727,"vw":166.83},{"c":166.92,"h":167.025,"l":166.6,"n":50,"o":166.6,"t":"2026-10-05T16:45:00Z","v":1390,"vw":166.861178},{"c":166.97,"h":166.97,"l":166.8851,"n":61,"o":166.925,"t":"2026-10-05T17:00:00Z","v":1049,"vw":166.926153},{"c":166.98,"h":166.98,"l":166.61,"n":119,"o":166.9,"t":"2026-10-05T17:15:00Z","v":3022,"vw":166.849865},{"c":166.85,"h":166.85,"l":166.85,"n":17,"o":166.85,"t":"2026-10-05T17:30:00Z","v":330,"vw":166.85},{"c":167.17,"h":167.17,"l":166.62,"n":90,"o":166.9,"t":"2026-10-05T17:45:00Z","v":1564,"vw":166.957727},{"c":167.305,"h":167.305,"l":167.09,"n":54,"o":167.09,"t":"2026-10-05T18:00:00Z","v":830,"vw":167.217232},{"c":167.47,"h":167.47,"l":167.32,"n":49,"o":167.32,"t":"2026-10-05T18:15:00Z","v":961,"vw":167.4},{"c":167.48,"h":167.48,"l":167.06,"n":81,"o":167.18,"t":"2026-10-05T18:30:00Z","v":1713,"vw":167.331875},{"c":167.23,"h":167.27,"l":167.07,"n":127,"o":167.27,"t":"2026-10-05T18:45:00Z","v":5065,"vw":167.167387},{"c":167.52,"h":167.64,"l":167.28,"n":126,"o":167.28,"t":"2026-10-05T19:00:00Z","v":3793,"vw":167.495447},{"c":167.31,"h":167.57,"l":167.31,"n":139,"o":167.57,"t":"2026-10-05T19:15:00Z","v":3476,"vw":167.438948},{"c":167.58,"h":167.58,"l":167.06,"n":289,"o":167.235,"t":"2026-10-05T19:30:00Z","v":6065,"vw":167.231668},{"c":166.28,"h":167.715,"l":165.79,"n":1649,"o":167.715,"t":"2026-10-05T19:45:00Z","v":50809,"vw":166.213035},{"c":166.04,"h":166.29,"l":166.04,"n":25,"o":166.29,"t":"2026-10-05T20:00:00Z","v":104435,"vw":166.040244},{"c":166.705,"h":167.91,"l":166.705,"n":46,"o":167.18,"t":"2026-10-06T13:30:00Z","v":2933,"vw":167.214583},{"c":166.03,"h":166.51,"l":166.03,"n":98,"o":166.45,"t":"2026-10-06T13:45:00Z","v":2461,"vw":166.232414},{"c":165.99,"h":166.43,"l":165.99,"n":188,"o":166.13,"t":"2026-10-06T14:00:00Z","v":2688,"vw":166.16646},{"c":165.12,"h":165.93,"l":165,"n":247,"o":165.93,"t":"2026-10-06T14:15:00Z","v":8751,"vw":165.427978},{"c":165.81,"h":166,"l":165.81,"n":125,"o":165.99,"t":"2026-10-06T14:30:00Z","v":4753,"vw":165.927547},{"c":165.87,"h":165.87,"l":165.64,"n":50,"o":165.64,"t":"2026-10-06T15:00:00Z","v":1060,"vw":165.755},{"c":166.04,"h":166.175,"l":166.04,"n":75,"o":166.07,"t":"2026-10-06T15:15:00Z","v":2468,"vw":166.137562},{"c":165.87,"h":165.87,"l":165.87,"n":71,"o":165.87,"t":"2026-10-06T15:30:00Z","v":2868,"vw":165.87},{"c":165.54,"h":165.54,"l":165.54,"n":6,"o":165.54,"t":"2026-10-06T16:00:00Z","v":177,"vw":165.54},{"c":165.51,"h":165.51,"l":165.51,"n":16,"o":165.51,"t":"2026-10-06T16:15:00Z","v":429,"vw":165.51},{"c":165.3672,"h":165.3672,"l":165.3672,"n":3,"o":165.3672,"t":"2026-10-06T16:30:00Z","v":237,"vw":165.3672},{"c":165.14,"h":165.29,"l":165.05,"n":105,"o":165.29,"t":"2026-10-06T16:45:00Z","v":2915,"vw":165.2025},{"c":165.14,"h":165.25,"l":165.09,"n":35,"o":165.09,"t":"2026-10-06T17:00:00Z","v":601,"vw":165.161475},{"c":165.39,"h":165.39,"l":165.1325,"n":69,"o":165.1325,"t":"2026-10-06T17:15:00Z","v":1344,"vw":165.26125},{"c":165.51,"h":165.51,"l":165.155,"n":83,"o":165.315,"t":"2026-10-06T18:00:00Z","v":1585,"vw":165.35765},{"c":165.6,"h":165.6,"l":165.6,"n":9,"o":165.6,"t":"2026-10-06T18:15:00Z","v":127,"vw":165.6},{"c":165.25,"h":165.595,"l":165.25,"n":91,"o":165.56,"t":"2026-10-06T18:30:00Z","v":2065,"vw":165.546667},{"c":164.82,"h":164.9,"l":164.82,"n":165,"o":164.89,"t":"2026-10-06T19:15:00Z","v":3172,"vw":164.878333},{"c":164.66,"h":164.66,"l":164.65,"n":123,"o":164.66,"t":"2026-10-06T19:30:00Z","v":2232,"vw":164.657778},{"c":165.345,"h":165.44,"l":164.585,"n":740,"o":164.585,"t":"2026-10-06T19:45:00Z","v":11748,"vw":165.179826},{"c":165.29,"h":165.29,"l":165.29,"n":40,"o":165.29,"t":"2026-10-06T20:00:00Z","v":89302,"vw":165.29},{"c":165.28,"h":165.29,"l":165.28,"n":6,"o":165.29,"t":"2026-10-07T08:00:00Z","v":204,"vw":165.285},{"c":164.12,"h":164.12,"l":164.12,"n":13,"o":164.12,"t":"2026-10-07T13:30:00Z","v":2036,"vw":164.12},{"c":164.825,"h":164.89,"l":164.495,"n":158,"o":164.84,"t":"2026-10-07T13:45:00Z","v":4604,"vw":164.77146},{"c":165.21,"h":165.24,"l":165.01,"n":62,"o":165.01,"t":"2026-10-07T14:00:00Z","v":1372,"vw":165.190137},{"c":165.87,"h":166.35,"l":165.57,"n":197,"o":165.57,"t":"2026-10-07T14:15:00Z","v":6424,"vw":165.754304},{"c":165.65,"h":165.97,"l":165.65,"n":77,"o":165.97,"t":"2026-10-07T14:30:00Z","v":1381,"vw":165.738},{"c":165.81,"h":165.82,"l":165.31,"n":202,"o":165.43,"t":"2026-10-07T14:45:00Z","v":3743,"vw":165.577363},{"c":165.51,"h":165.69,"l":165.51,"n":102,"o":165.61,"t":"2026-10-07T15:00:00Z","v":1652,"vw":165.604286},{"c":165.545,"h":165.545,"l":165.3975,"n":94,"o":165.425,"t":"2026-10-07T15:15:00Z","v":1526,"vw":165.464951},{"c":165.43,"h":165.43,"l":165.43,"n":34,"o":165.43,"t":"2026-10-07T15:30:00Z","v":699,"vw":165.43},{"c":166.08,"h":166.08,"l":165.65,"n":128,"o":165.65,"t":"2026-10-07T15:45:00Z","v":1706,"vw":165.849006},{"c":166.235,"h":166.235,"l":166.1925,"n":42,"o":166.235,"t":"2026-10-07T16:00:00Z","v":890,"vw":166.207276},{"c":166.7,"h":166.7,"l":166.63,"n":42,"o":166.63,"t":"2026-10-07T16:15:00Z","v":1105,"vw":166.67159},{"c":166.69,"h":166.69,"l":166.4869,"n":115,"o":166.4869,"t":"2026-10-07T16:30:00Z","v":2491,"vw":166.626331},{"c":166.575,"h":166.8693,"l":166.575,"n":203,"o":166.72,"t":"2026-10-07T16:45:00Z","v":6242,"vw":166.766881},{"c":167.12,"h":167.41,"l":166.92,"n":185,"o":166.92,"t":"2026-10-07T17:00:00Z","v":3308,"vw":167.136536},{"c":166.865,"h":167.07,"l":166.865,"n":20,"o":167.07,"t":"2026-10-07T17:15:00Z","v":358,"vw":166.9675},{"c":166.935,"h":166.99,"l":166.935,"n":41,"o":166.99,"t":"2026-10-07T17:30:00Z","v":1080,"vw":166.963205},{"c":166.95,"h":166.95,"l":166.92,"n":17,"o":166.92,"t":"2026-10-07T17:45:00Z","v":412,"vw":166.935851},{"c":166.76,"h":166.92,"l":166.76,"n":65,"o":166.92,"t":"2026-10-07T18:00:00Z","v":1593,"vw":166.843333},{"c":167.145,"h":167.21,"l":166.965,"n":137,"o":166.965,"t":"2026-10-07T18:15:00Z","v":2946,"vw":167.109488},{"c":167.31,"h":167.31,"l":167.2,"n":95,"o":167.29,"t":"2026-10-07T18:45:00Z","v":1848,"vw":167.266561},{"c":167.325,"h":167.325,"l":167.145,"n":123,"o":167.28,"t":"2026-10-07T19:00:00Z","v":2314,"vw":167.248608},{"c":167.475,"h":167.53,"l":167.32,"n":119,"o":167.32,"t":"2026-10-07T19:15:00Z","v":1852,"vw":167.427015},{"c":167.3,"h":167.51,"l":167.04,"n":376,"o":167.51,"t":"2026-10-07T19:30:00Z","v":8280,"vw":167.229307},{"c":166.58,"h":167.095,"l":166.26,"n":1235,"o":167.04,"t":"2026-10-07T19:45:00Z","v":33728,"vw":166.522563},{"c":166.41,"h":166.41,"l":166.41,"n":42,"o":166.41,"t":"2026-10-07T20:00:00Z","v":276463,"vw":166.41},{"c":165.5,"h":166.65,"l":164.56,"n":333,"o":166.65,"t":"2026-10-08T13:30:00Z","v":6788,"vw":165.460759},{"c":165.78,"h":165.78,"l":165.2401,"n":141,"o":165.305,"t":"2026-10-08T13:45:00Z","v":2475,"vw":165.411057},{"c":165.6075,"h":165.82,"l":165.45,"n":41,"o":165.82,"t":"2026-10-08T14:00:00Z","v":1090,"vw":165.596603},{"c":164.8675,"h":165.39,"l":164.8675,"n":182,"o":165.36,"t":"2026-10-08T14:15:00Z","v":3532,"vw":165.244945},{"c":165.895,"h":166.035,"l":165.2,"n":296,"o":165.2,"t":"2026-10-08T14:30:00Z","v":13494,"vw":165.772885},{"c":166.25,"h":166.25,"l":166.04,"n":101,"o":166.04,"t":"2026-10-08T14:45:00Z","v":1719,"vw":166.100509},{"c":166.05,"h":166.225,"l":166.05,"n":50,"o":166.175,"t":"2026-10-08T15:00:00Z","v":1625,"vw":166.107793},{"c":166.91,"h":166.91,"l":166.115,"n":333,"o":166.115,"t":"2026-10-08T15:15:00Z","v":7592,"vw":166.700206},{"c":167.14,"h":167.15,"l":166.85,"n":82,"o":166.85,"t":"2026-10-08T15:30:00Z","v":1553,"vw":167.023859},{"c":166.945,"h":167.26,"l":166.83,"n":106,"o":167.26,"t":"2026-10-08T15:45:00Z","v":2899,"vw":167.030485},{"c":167,"h":167.06,"l":166.94,"n":51,"o":167.01,"t":"2026-10-08T16:00:00Z","v":1812,"vw":167.019637},{"c":167.465,"h":167.465,"l":167.28,"n":33,"o":167.28,"t":"2026-10-08T16:15:00Z","v":511,"vw":167.3725},{"c":168.41,"h":168.41,"l":167.45,"n":152,"o":167.55,"t":"2026-10-08T16:45:00Z","v":2802,"vw":167.934286},{"c":168.635,"h":168.635,"l":168.265,"n":55,"o":168.265,"t":"2026-10-08T17:00:00Z","v":1776,"vw":168.382478},{"c":169.06,"h":169.06,"l":168.76,"n":98,"o":168.76,"t":"2026-10-08T17:15:00Z","v":1738,"vw":168.878572},{"c":169.29,"h":169.29,"l":168.64,"n":172,"o":168.9,"t":"2026-10-08T17:30:00Z","v":3655,"vw":168.913214},{"c":169.14,"h":169.63,"l":169.08,"n":208,"o":169.595,"t":"2026-10-08T17:45:00Z","v":6784,"vw":169.305625},{"c":169.17,"h":169.17,"l":169.17,"n":41,"o":169.17,"t":"2026-10-08T18:00:00Z","v":1040,"vw":169.17},{"c":168.71,"h":168.825,"l":168.71,"n":55,"o":168.825,"t":"2026-10-08T18:15:00Z","v":1073,"vw":168.79375},{"c":168.045,"h":168.3199,"l":167.86,"n":264,"o":168.31,"t":"2026-10-08T18:30:00Z","v":7503,"vw":168.046411},{"c":168.005,"h":168.23,"l":168.005,"n":69,"o":168.23,"t":"2026-10-08T18:45:00Z","v":1883,"vw":168.191018},{"c":168.24,"h":168.24,"l":168.24,"n":69,"o":168.24,"t":"2026-10-08T19:00:00Z","v":1116,"vw":168.24},{"c":168.315,"h":168.48,"l":168.315,"n":75,"o":168.48,"t":"2026-10-08T19:15:00Z","v":1382,"vw":168.411922},{"c":168.49,"h":168.49,"l":168.12,"n":227,"o":168.22,"t":"2026-10-08T19:30:00Z","v":5837,"vw":168.259369},{"c":168.69,"h":168.78,"l":168.305,"n":893,"o":168.49,"t":"2026-10-08T19:45:00Z","v":23848,"vw":168.610633},{"c":168.63,"h":168.63,"l":168.63,"n":47,"o":168.63,"t":"2026-10-08T20:00:00Z","v":75213,"vw":168.63},{"c":168.63,"h":168.63,"l":168.63,"n":16,"o":168.63,"t":"2026-10-09T08:45:00Z","v":1031,"vw":168.63},{"c":169.08,"h":171.06,"l":168.26,"n":53,"o":169.5,"t":"2026-10-09T13:30:00Z","v":2412,"vw":169.588498},{"c":168.65,"h":169.13,"l":168.65,"n":84,"o":169.13,"t":"2026-10-09T13:45:00Z","v":1465,"vw":168.869},{"c":168.1525,"h":169.125,"l":168.1525,"n":95,"o":168.845,"t":"2026-10-09T14:00:00Z","v":3151,"vw":168.540838},{"c":167.85,"h":168.43,"l":167.85,"n":164,"o":168.06,"t":"2026-10-09T14:15:00Z","v":10264,"vw":168.213364},{"c":167.865,"h":167.865,"l":167.6425,"n":23,"o":167.86,"t":"2026-10-09T14:30:00Z","v":1070,"vw":167.819265},{"c":167.99,"h":168.45,"l":167.9,"n":80,"o":168.11,"t":"2026-10-09T14:45:00Z","v":3064,"vw":168.154983},{"c":167.75,"h":167.75,"l":167.75,"n":7,"o":167.75,"t":"2026-10-09T15:00:00Z","v":609,"vw":167.75},{"c":168.25,"h":168.27,"l":168.25,"n":30,"o":168.26,"t":"2026-10-09T15:15:00Z","v":892,"vw":168.26},{"c":167.565,"h":167.76,"l":167.565,"n":77,"o":167.76,"t":"2026-10-09T15:30:00Z","v":1904,"vw":167.633298},{"c":167.74,"h":167.74,"l":167.74,"n":28,"o":167.74,"t":"2026-10-09T15:45:00Z","v":426,"vw":167.74},{"c":167.67,"h":167.83,"l":167.67,"n":74,"o":167.83,"t":"2026-10-09T16:00:00Z","v":2893,"vw":167.807863},{"c":168.15,"h":168.255,"l":168.15,"n":26,"o":168.255,"t":"2026-10-09T16:15:00Z","v":742,"vw":168.209337},{"c":168.31,"h":168.38,"l":168.31,"n":105,"o":168.31,"t":"2026-10-09T16:30:00Z","v":3090,"vw":168.315833},{"c":168.29,"h":168.29,"l":168.2,"n":48,"o":168.2,"t":"2026-10-09T16:45:00Z","v":1483,"vw":168.26},{"c":168.02,"h":168.395,"l":168.02,"n":74,"o":168.395,"t":"2026-10-09T17:00:00Z","v":2226,"vw":168.220521},{"c":168.315,"h":168.315,"l":167.99,"n":70,"o":167.99,"t":"2026-10-09T17:15:00Z","v":2758,"vw":168.110109},{"c":168.24,"h":168.24,"l":168.24,"n":13,"o":168.24,"t":"2026-10-09T17:30:00Z","v":402,"vw":168.24},{"c":168.38,"h":168.41,"l":168.34,"n":58,"o":168.34,"t":"2026-10-09T17:45:00Z","v":1220,"vw":168.381613},{"c":168.43,"h":168.43,"l":168.225,"n":27,"o":168.225,"t":"2026-10-09T18:00:00Z","v":457,"vw":168.293333},{"c":168.245,"h":168.34,"l":168.185,"n":72,"o":168.185,"t":"2026-10-09T18:15:00Z","v":1449,"vw":168.252},{"c":168.265,"h":168.38,"l":168.265,"n":27,"o":168.38,"t":"2026-10-09T18:30:00Z","v":732,"vw":168.29375},{"c":168.48,"h":168.65,"l":168.41,"n":99,"o":168.53,"t":"2026-10-09T18:45:00Z","v":3402,"vw":168.550979},{"c":167.74,"h":168.44,"l":167.74,"n":137,"o":168.44,"t":"2026-10-09T19:00:00Z","v":4505,"vw":168.055777},{"c":167.665,"h":167.6875,"l":167.665,"n":22,"o":167.665,"t":"2026-10-09T19:15:00Z","v":796,"vw":167.668214},{"c":168.265,"h":168.27,"l":167.6,"n":271,"o":167.6,"t":"2026-10-09T19:30:00Z","v":6033,"vw":167.993057},{"c":167.91,"h":168.2,"l":167.77,"n":1143,"o":168.06,"t":"2026-10-09T19:45:00Z","v":36946,"vw":167.978694},{"c":167.83,"h":167.83,"l":167.83,"n":23,"o":167.83,"t":"2026-10-09T20:00:00Z","v":140364,"vw":167.83},{"c":167.8,"h":167.8,"l":167.8,"n":5,"o":167.8,"t":"2026-10-12T08:00:00Z","v":307,"vw":167.8},{"c":167.66,"h":167.66,"l":167.64,"n":34,"o":167.64,"t":"2026-10-12T13:30:00Z","v":1793,"vw":167.641995},{"c":166.145,"h":167.47,"l":166.145,"n":122,"o":167.47,"t":"2026-10-12T13:45:00Z","v":4144,"vw":166.925567},{"c":167.22,"h":167.26,"l":166.875,"n":42,"o":167.26,"t":"2026-10-12T14:00:00Z","v":851,"vw":167.15125},{"c":167.09,"h":167.12,"l":166.74,"n":121,"o":167.12,"t":"2026-10-12T14:15:00Z","v":3150,"vw":166.914892},{"c":167.315,"h":167.315,"l":167.315,"n":17,"o":167.315,"t":"2026-10-12T14:30:00Z","v":144,"vw":167.315},{"c":167.43,"h":167.43,"l":167.343,"n":21,"o":167.385,"t":"2026-10-12T14:45:00Z","v":766,"vw":167.395673},{"c":167.11,"h":167.2,"l":167.11,"n":51,"o":167.2,"t":"2026-10-12T15:00:00Z","v":1151,"vw":167.166667},{"c":167.575,"h":167.575,"l":167.575,"n":9,"o":167.575,"t":"2026-10-12T15:15:00Z","v":143,"vw":167.575},{"c":167.75,"h":167.76,"l":167.75,"n":41,"o":167.76,"t":"2026-10-12T15:30:00Z","v":787,"vw":167.753333},{"c":167.34,"h":167.44,"l":167.34,"n":76,"o":167.44,"t":"2026-10-12T15:45:00Z","v":1454,"vw":167.392857},{"c":167.14,"h":167.52,"l":167.14,"n":103,"o":167.52,"t":"2026-10-12T16:00:00Z","v":3709,"vw":167.3},{"c":167.055,"h":167.255,"l":167.055,"n":125,"o":167.175,"t":"2026-10-12T16:15:00Z","v":4218,"vw":167.193453},{"c":167.5,"h":167.845,"l":167.1525,"n":192,"o":167.27,"t":"2026-10-12T16:30:00Z","v":4840,"vw":167.676795},{"c":167.36,"h":167.49,"l":167.32,"n":60,"o":167.49,"t":"2026-10-12T16:45:00Z","v":1426,"vw":167.38},{"c":167.48,"h":167.48,"l":167.48,"n":21,"o":167.48,"t":"2026-10-12T17:00:00Z","v":231,"vw":167.48},{"c":168.2551,"h":168.27,"l":167.89,"n":100,"o":167.9,"t":"2026-10-12T17:15:00Z","v":3457,"vw":168.071959},{"c":168.205,"h":168.205,"l":168.17,"n":73,"o":168.175,"t":"2026-10-12T17:45:00Z","v":1473,"vw":168.178},{"c":168.03,"h":168.03,"l":168.03,"n":40,"o":168.03,"t":"2026-10-12T18:00:00Z","v":452,"vw":168.03},{"c":167.97,"h":168.23,"l":167.97,"n":107,"o":168.22,"t":"2026-10-12T18:15:00Z","v":2380,"vw":168.140991},{"c":167.9,"h":167.9,"l":167.72,"n":8,"o":167.72,"t":"2026-10-12T18:30:00Z","v":294,"vw":167.831559},{"c":167.67,"h":167.67,"l":167.5,"n":87,"o":167.54,"t":"2026-10-12T18:45:00Z","v":1546,"vw":167.581429},{"c":167.375,"h":167.38,"l":167.375,"n":18,"o":167.38,"t":"2026-10-12T19:00:00Z","v":250,"vw":167.3775},{"c":168.125,"h":168.25,"l":167.37,"n":276,"o":167.37,"t":"2026-10-12T19:15:00Z","v":9734,"vw":167.680035},{"c":167.94,"h":168.295,"l":167.82,"n":252,"o":168.28,"t":"2026-10-12T19:30:00Z","v":6056,"vw":168.096042},{"c":168.27,"h":168.9375,"l":167.95,"n":1101,"o":167.96,"t":"2026-10-12T19:45:00Z","v":30167,"vw":168.346959},{"c":168.19,"h":168.19,"l":168.19,"n":35,"o":168.19,"t":"2026-10-12T20:00:00Z","v":33623,"vw":168.19},{"c":168.3,"h":168.6,"l":168.19,"n":12,"o":168.19,"t":"2026-10-13T08:45:00Z","v":899,"vw":168.509438},{"c":168.56,"h":171.04,"l":168.5,"n":113,"o":168.5,"t":"2026-10-13T13:30:00Z","v":5368,"vw":168.809003},{"c":168.05,"h":168.05,"l":168.05,"n":10,"o":168.05,"t":"2026-10-13T13:45:00Z","v":172,"vw":168.05},{"c":167.86,"h":168.055,"l":167.02,"n":293,"o":167.17,"t":"2026-10-13T14:00:00Z","v":2970,"vw":167.691543},{"c":167.65,"h":168.42,"l":167.65,"n":24,"o":168.42,"t":"2026-10-13T14:15:00Z","v":309,"vw":168.035},{"c":167.84,"h":167.87,"l":167.77,"n":88,"o":167.78,"t":"2026-10-13T14:30:00Z","v":1591,"vw":167.808333},{"c":169,"h":169.175,"l":167.82,"n":561,"o":167.82,"t":"2026-10-13T14:45:00Z","v":14079,"vw":168.323516},{"c":169.2,"h":169.2,"l":169.15,"n":35,"o":169.15,"t":"2026-10-13T15:00:00Z","v":417,"vw":169.175},{"c":169.605,"h":169.61,"l":169.0253,"n":145,"o":169.0253,"t":"2026-10-13T15:15:00Z","v":5178,"vw":169.293997},{"c":169.565,"h":169.565,"l":169.565,"n":25,"o":169.565,"t":"2026-10-13T15:30:00Z","v":227,"vw":169.565},{"c":169.585,"h":169.585,"l":169.585,"n":5,"o":169.585,"t":"2026-10-13T15:45:00Z","v":125,"vw":169.585},{"c":169.2,"h":169.45,"l":169.19,"n":126,"o":169.45,"t":"2026-10-13T16:00:00Z","v":1901,"vw":169.344545},{"c":169.04,"h":169.53,"l":169.04,"n":133,"o":169.235,"t":"2026-10-13T16:15:00Z","v":5620,"vw":169.256666},{"c":169.4,"h":169.475,"l":169.245,"n":154,"o":169.37,"t":"2026-10-13T16:30:00Z","v":3789,"vw":169.396723},{"c":170.2,"h":170.2,"l":170.07,"n":64,"o":170.15,"t":"2026-10-13T17:15:00Z","v":1003,"vw":170.14},{"c":170.315,"h":170.315,"l":170.195,"n":37,"o":170.195,"t":"2026-10-13T17:30:00Z","v":486,"vw":170.26},{"c":170.06,"h":170.09,"l":170.06,"n":26,"o":170.09,"t":"2026-10-13T17:45:00Z","v":368,"vw":170.07913},{"c":170.35,"h":170.42,"l":170.23,"n":168,"o":170.24,"t":"2026-10-13T18:00:00Z","v":3139,"vw":170.328929},{"c":169.88,"h":170.22,"l":169.88,"n":114,"o":170.18,"t":"2026-10-13T18:15:00Z","v":1794,"vw":170.114267},{"c":170.405,"h":170.405,"l":170.115,"n":112,"o":170.115,"t":"2026-10-13T18:30:00Z","v":2063,"vw":170.259287},{"c":170.56,"h":170.56,"l":170.14,"n":165,"o":170.375,"t":"2026-10-13T18:45:00Z","v":2697,"vw":170.275398},{"c":170.5,"h":170.555,"l":170.2001,"n":164,"o":170.555,"t":"2026-10-13T19:00:00Z","v":2592,"vw":170.381838},{"c":170.37,"h":170.4325,"l":170.37,"n":55,"o":170.4325,"t":"2026-10-13T19:15:00Z","v":985,"vw":170.415625},{"c":170.32,"h":170.57,"l":170.1,"n":225,"o":170.34,"t":"2026-10-13T19:30:00Z","v":4956,"vw":170.401023},{"c":169.77,"h":170.82,"l":169.72,"n":1134,"o":170.34,"t":"2026-10-13T19:45:00Z","v":29393,"vw":170.134697},{"c":169.72,"h":169.72,"l":169.72,"n":29,"o":169.72,"t":"2026-10-13T20:00:00Z","v":42155,"vw":169.72},{"c":169.85,"h":169.85,"l":169.85,"n":1,"o":169.85,"t":"2026-10-13T23:45:00Z","v":100,"vw":169.85},{"c":168.53,"h":169.4,"l":168.53,"n":45,"o":169.4,"t":"2026-10-14T13:30:00Z","v":2111,"vw":169.252469},{"c":168.08,"h":168.9278,"l":168.02,"n":267,"o":168.53,"t":"2026-10-14T13:45:00Z","v":6970,"vw":168.303522},{"c":168.67,"h":168.67,"l":168.12,"n":81,"o":168.12,"t":"2026-10-14T14:00:00Z","v":2245,"vw":168.447},{"c":168.24,"h":168.53,"l":168.24,"n":46,"o":168.53,"t":"2026-10-14T14:15:00Z","v":969,"vw":168.37},{"c":168.99,"h":169.115,"l":168.45,"n":265,"o":168.6,"t":"2026-10-14T14:30:00Z","v":7409,"vw":168.81492},{"c":168.63,"h":169.35,"l":168.63,"n":201,"o":168.71,"t":"2026-10-14T14:45:00Z","v":10855,"vw":169.127358},{"c":168.96,"h":169.3,"l":168.94,"n":353,"o":168.95,"t":"2026-10-14T15:00:00Z","v":7029,"vw":169.107276},{"c":168.77,"h":169.08,"l":168.76,"n":132,"o":168.89,"t":"2026-10-14T15:15:00Z","v":2699,"vw":168.811538},{"c":168.54,"h":169.04,"l":168.42,"n":116,"o":168.79,"t":"2026-10-14T15:30:00Z","v":2547,"vw":168.733},{"c":168.42,"h":168.42,"l":168.15,"n":61,"o":168.15,"t":"2026-10-14T15:45:00Z","v":1719,"vw":168.311892},{"c":168.93,"h":169.06,"l":168.41,"n":297,"o":168.41,"t":"2026-10-14T16:00:00Z","v":6175,"vw":168.752027},{"c":169.08,"h":169.4499,"l":168.77,"n":57,"o":168.94,"t":"2026-10-14T16:15:00Z","v":2246,"vw":169.324548},{"c":169.24,"h":169.37,"l":168.93,"n":165,"o":168.93,"t":"2026-10-14T16:30:00Z","v":2661,"vw":169.215057},{"c":169.57,"h":169.57,"l":169.18,"n":199,"o":169.19,"t":"2026-10-14T16:45:00Z","v":4258,"vw":169.408538},{"c":169.585,"h":169.65,"l":169.31,"n":118,"o":169.48,"t":"2026-10-14T17:00:00Z","v":2182,"vw":169.508125},{"c":169.75,"h":169.79,"l":169.495,"n":133,"o":169.67,"t":"2026-10-14T17:15:00Z","v":4213,"vw":169.694512},{"c":169.78,"h":169.78,"l":169.66,"n":44,"o":169.66,"t":"2026-10-14T17:30:00Z","v":727,"vw":169.72},{"c":169.32,"h":169.535,"l":169.32,"n":49,"o":169.52,"t":"2026-10-14T17:45:00Z","v":1165,"vw":169.463},{"c":169.56,"h":169.6,"l":169.21,"n":223,"o":169.31,"t":"2026-10-14T18:00:00Z","v":3536,"vw":169.341072},{"c":169.5,"h":169.79,"l":169.27,"n":199,"o":169.27,"t":"2026-10-14T18:15:00Z","v":3570,"vw":169.617693},{"c":169.76,"h":169.94,"l":169.53,"n":238,"o":169.58,"t":"2026-10-14T18:30:00Z","v":5053,"vw":169.752375},{"c":169.54,"h":169.69,"l":169.54,"n":152,"o":169.59,"t":"2026-10-14T18:45:00Z","v":2668,"vw":169.595836},{"c":169.7064,"h":169.7064,"l":169.53,"n":249,"o":169.68,"t":"2026-10-14T19:00:00Z","v":4581,"vw":169.649135},{"c":169.59,"h":169.86,"l":169.59,"n":348,"o":169.66,"t":"2026-10-14T19:15:00Z","v":8468,"vw":169.763988},{"c":169.935,"h":170.11,"l":169.715,"n":416,"o":169.715,"t":"2026-10-14T19:30:00Z","v":13676,"vw":169.929699},{"c":170.42,"h":170.525,"l":169.67,"n":1389,"o":169.935,"t":"2026-10-14T19:45:00Z","v":40898,"vw":170.169706},{"c":170.46,"h":170.46,"l":170.46,"n":46,"o":170.46,"t":"2026-10-14T20:00:00Z","v":50858,"vw":170.46},{"c":170.6,"h":170.6,"l":170.5,"n":9,"o":170.5,"t":"2026-10-15T08:15:00Z","v":700,"vw":170.550072},{"c":171.56,"h":174.29,"l":171.56,"n":126,"o":172.06,"t":"2026-10-15T13:30:00Z","v":4665,"vw":172.421801},{"c":172.835,"h":172.87,"l":171.57,"n":142,"o":171.57,"t":"2026-10-15T13:45:00Z","v":3339,"vw":172.463804},{"c":172.91,"h":173.22,"l":172.475,"n":323,"o":172.78,"t":"2026-10-15T14:00:00Z","v":6883,"vw":172.809167},{"c":172.71,"h":172.71,"l":172.215,"n":160,"o":172.32,"t":"2026-10-15T14:15:00Z","v":2662,"vw":172.406258},{"c":173.045,"h":173.045,"l":172.49,"n":163,"o":172.67,"t":"2026-10-15T14:30:00Z","v":3796,"vw":172.804373},{"c":172.26,"h":173.02,"l":172.26,"n":232,"o":172.95,"t":"2026-10-15T14:45:00Z","v":5985,"vw":172.802996},{"c":172.57,"h":172.795,"l":172.45,"n":201,"o":172.66,"t":"2026-10-15T15:00:00Z","v":4106,"vw":172.688},{"c":172.785,"h":173.01,"l":172.44,"n":179,"o":172.57,"t":"2026-10-15T15:15:00Z","v":6031,"vw":172.706759},{"c":172.405,"h":172.85,"l":172.405,"n":120,"o":172.79,"t":"2026-10-15T15:30:00Z","v":1931,"vw":172.757537},{"c":172.27,"h":172.61,"l":172.27,"n":38,"o":172.485,"t":"2026-10-15T15:45:00Z","v":933,"vw":172.455439},{"c":171.58,"h":172.21,"l":171.56,"n":199,"o":172.21,"t":"2026-10-15T16:00:00Z","v":6613,"vw":171.759284},{"c":171.95,"h":172.09,"l":171.5,"n":170,"o":171.875,"t":"2026-10-15T16:15:00Z","v":5682,"vw":171.749186},{"c":171.56,"h":171.96,"l":171.56,"n":27,"o":171.955,"t":"2026-10-15T16:30:00Z","v":577,"vw":171.85375},{"c":171.7,"h":171.82,"l":171.45,"n":76,"o":171.69,"t":"2026-10-15T16:45:00Z","v":1726,"vw":171.606875},{"c":171.585,"h":171.64,"l":171.37,"n":72,"o":171.585,"t":"2026-10-15T17:00:00Z","v":1559,"vw":171.540959},{"c":171.26,"h":171.43,"l":171.115,"n":180,"o":171.19,"t":"2026-10-15T17:15:00Z","v":3881,"vw":171.320333},{"c":171.41,"h":171.59,"l":171.245,"n":90,"o":171.245,"t":"2026-10-15T17:30:00Z","v":2145,"vw":171.456892},{"c":171.25,"h":171.39,"l":171.07,"n":95,"o":171.39,"t":"2026-10-15T17:45:00Z","v":1197,"vw":171.261508},{"c":171.36,"h":171.38,"l":171,"n":140,"o":171.06,"t":"2026-10-15T18:00:00Z","v":3611,"vw":171.186667},{"c":171.3,"h":171.39,"l":171.3,"n":57,"o":171.38,"t":"2026-10-15T18:15:00Z","v":1228,"vw":171.368333},{"c":170.64,"h":170.845,"l":170.64,"n":122,"o":170.845,"t":"2026-10-15T18:30:00Z","v":2160,"vw":170.716428},{"c":170.345,"h":170.43,"l":170.31,"n":80,"o":170.43,"t":"2026-10-15T18:45:00Z","v":1915,"vw":170.342143},{"c":170.52,"h":170.92,"l":170.52,"n":231,"o":170.54,"t":"2026-10-15T19:00:00Z","v":6188,"vw":170.653013},{"c":170.52,"h":170.655,"l":170.52,"n":101,"o":170.64,"t":"2026-10-15T19:15:00Z","v":2846,"vw":170.601103},{"c":170.985,"h":171.06,"l":170.52,"n":345,"o":170.52,"t":"2026-10-15T19:30:00Z","v":9308,"vw":170.917609},{"c":170.46,"h":171.04,"l":170.35,"n":1387,"o":170.96,"t":"2026-10-15T19:45:00Z","v":45268,"vw":170.67645},{"c":170.53,"h":170.53,"l":170.53,"n":32,"o":170.53,"t":"2026-10-15T20:00:00Z","v":179439,"vw":170.53},{"c":171.07,"h":171.16,"l":170.26,"n":102,"o":171.16,"t":"2026-10-16T13:30:00Z","v":5737,"vw":171.084071},{"c":171.9,"h":172.39,"l":171.14,"n":108,"o":171.14,"t":"2026-10-16T13:45:00Z","v":2727,"vw":171.793032},{"c":171.415,"h":171.705,"l":171.22,"n":110,"o":171.705,"t":"2026-10-16T14:00:00Z","v":1759,"vw":171.44625},{"c":171.32,"h":171.49,"l":171.16,"n":126,"o":171.395,"t":"2026-10-16T14:15:00Z","v":2590,"vw":171.318636},{"c":171.145,"h":171.34,"l":170.985,"n":116,"o":171.32,"t":"2026-10-16T14:30:00Z","v":2156,"vw":171.129665},{"c":171.32,"h":171.73,"l":171,"n":107,"o":171.01,"t":"2026-10-16T14:45:00Z","v":2224,"vw":171.292492},{"c":171.67,"h":171.72,"l":171.11,"n":185,"o":171.495,"t":"2026-10-16T15:00:00Z","v":4614,"vw":171.453406},{"c":170.93,"h":171.28,"l":170.9,"n":149,"o":171.23,"t":"2026-10-16T15:15:00Z","v":2888,"vw":171.113987},{"c":170.56,"h":171.02,"l":170.56,"n":180,"o":170.91,"t":"2026-10-16T15:30:00Z","v":3274,"vw":170.867884},{"c":170.34,"h":170.95,"l":170.34,"n":141,"o":170.8,"t":"2026-10-16T15:45:00Z","v":3741,"vw":170.769844},{"c":170.175,"h":170.175,"l":169.95,"n":103,"o":170.11,"t":"2026-10-16T16:00:00Z","v":2603,"vw":170.134063},{"c":170.685,"h":170.685,"l":170.05,"n":146,"o":170.37,"t":"2026-10-16T16:15:00Z","v":3839,"vw":170.320554},{"c":170,"h":170.18,"l":170,"n":54,"o":170.15,"t":"2026-10-16T16:30:00Z","v":1105,"vw":170.108334},{"c":170.1,"h":170.215,"l":170,"n":107,"o":170,"t":"2026-10-16T16:45:00Z","v":2800,"vw":170.099688},{"c":170.095,"h":170.12,"l":170,"n":86,"o":170.07,"t":"2026-10-16T17:00:00Z","v":2208,"vw":170.082857},{"c":170.28,"h":170.57,"l":170.06,"n":224,"o":170.06,"t":"2026-10-16T17:15:00Z","v":6337,"vw":170.392711},{"c":170.25,"h":170.51,"l":170.25,"n":51,"o":170.51,"t":"2026-10-16T17:30:00Z","v":868,"vw":170.404737},{"c":170.28,"h":170.28,"l":170.28,"n":57,"o":170.28,"t":"2026-10-16T17:45:00Z","v":793,"vw":170.28},{"c":170.21,"h":170.21,"l":169.97,"n":125,"o":170.02,"t":"2026-10-16T18:00:00Z","v":2101,"vw":170.101667},{"c":170.34,"h":170.34,"l":170.1,"n":97,"o":170.1,"t":"2026-10-16T18:15:00Z","v":1780,"vw":170.186667},{"c":170.66,"h":170.69,"l":170.24,"n":206,"o":170.24,"t":"2026-10-16T18:30:00Z","v":6150,"vw":170.494688},{"c":170.82,"h":170.82,"l":170.49,"n":171,"o":170.65,"t":"2026-10-16T18:45:00Z","v":3755,"vw":170.684287},{"c":170.8,"h":171.08,"l":170.705,"n":207,"o":170.865,"t":"2026-10-16T19:00:00Z","v":4348,"vw":170.838258},{"c":170.66,"h":170.9,"l":170.66,"n":216,"o":170.89,"t":"2026-10-16T19:15:00Z","v":3626,"vw":170.774392},{"c":170.685,"h":170.835,"l":170.52,"n":336,"o":170.7475,"t":"2026-10-16T19:30:00Z","v":9052,"vw":170.63586},{"c":170.68,"h":171.015,"l":170.59,"n":1072,"o":170.66,"t":"2026-10-16T19:45:00Z","v":31232,"vw":170.74874},{"c":170.73,"h":170.73,"l":170.73,"n":36,"o":170.73,"t":"2026-10-16T20:00:00Z","v":39643,"vw":170.73},{"c":170.69,"h":170.73,"l":170.69,"n":3,"o":170.73,"t":"2026-10-19T13:00:00Z","v":201,"vw":170.71},{"c":170.61,"h":170.61,"l":170.61,"n":7,"o":170.61,"t":"2026-10-19T13:30:00Z","v":627,"vw":170.61},{"c":170.575,"h":170.575,"l":170.575,"n":3,"o":170.575,"t":"2026-10-19T13:45:00Z","v":253,"vw":170.575},{"c":170.78,"h":170.78,"l":170.78,"n":20,"o":170.78,"t":"2026-10-19T14:00:00Z","v":347,"vw":170.78},{"c":170.39,"h":170.98,"l":170.39,"n":74,"o":170.66,"t":"2026-10-19T14:15:00Z","v":1309,"vw":170.586109},{"c":170.0308,"h":170.32,"l":170.0308,"n":25,"o":170.32,"t":"2026-10-19T14:30:00Z","v":407,"vw":170.143329},{"c":170.9,"h":171.11,"l":170.54,"n":170,"o":171.0411,"t":"2026-10-19T15:15:00Z","v":4449,"vw":170.842105},{"c":170.64,"h":170.64,"l":170.64,"n":27,"o":170.64,"t":"2026-10-19T15:30:00Z","v":426,"vw":170.64},{"c":170.33,"h":170.46,"l":170.33,"n":47,"o":170.46,"t":"2026-10-19T16:00:00Z","v":809,"vw":170.373333},{"c":170.225,"h":170.225,"l":170.205,"n":18,"o":170.205,"t":"2026-10-19T16:15:00Z","v":622,"vw":170.217467},{"c":170.495,"h":170.535,"l":170.155,"n":132,"o":170.155,"t":"2026-10-19T16:30:00Z","v":2868,"vw":170.407025},{"c":170.325,"h":170.63,"l":170.325,"n":79,"o":170.56,"t":"2026-10-19T16:45:00Z","v":1135,"vw":170.539167},{"c":170.18,"h":170.33,"l":170.18,"n":38,"o":170.33,"t":"2026-10-19T17:00:00Z","v":539,"vw":170.223997},{"c":170.15,"h":170.3,"l":169.98,"n":292,"o":169.98,"t":"2026-10-19T17:15:00Z","v":4870,"vw":170.140949},{"c":170.33,"h":170.33,"l":169.99,"n":137,"o":170.135,"t":"2026-10-19T17:30:00Z","v":2182,"vw":170.137778},{"c":170.63,"h":170.63,"l":170.4,"n":10,"o":170.4,"t":"2026-10-19T17:45:00Z","v":417,"vw":170.547563},{"c":170.67,"h":170.67,"l":170.42,"n":30,"o":170.63,"t":"2026-10-19T18:00:00Z","v":915,"vw":170.618333},{"c":170.69,"h":170.72,"l":170.45,"n":87,"o":170.66,"t":"2026-10-19T18:15:00Z","v":2183,"vw":170.638},{"c":170.54,"h":170.84,"l":170.54,"n":81,"o":170.82,"t":"2026-10-19T18:30:00Z","v":1698,"vw":170.684247},{"c":170.705,"h":170.83,"l":170.7,"n":67,"o":170.83,"t":"2026-10-19T18:45:00Z","v":1287,"vw":170.717262},{"c":170.4,"h":170.625,"l":170.37,"n":248,"o":170.54,"t":"2026-10-19T19:00:00Z","v":4247,"vw":170.499034},{"c":170.233,"h":170.405,"l":170.165,"n":172,"o":170.4,"t":"2026-10-19T19:15:00Z","v":4745,"vw":170.231273},{"c":170.325,"h":170.395,"l":170.11,"n":261,"o":170.24,"t":"2026-10-19T19:30:00Z","v":6025,"vw":170.262311},{"c":170.59,"h":170.73,"l":170.23,"n":902,"o":170.45,"t":"2026-10-19T19:45:00Z","v":22913,"vw":170.483757},{"c":170.42,"h":170.42,"l":170.42,"n":42,"o":170.42,"t":"2026-10-19T20:00:00Z","v":183051,"vw":170.42},{"c":170.4,"h":170.4,"l":170.4,"n":12,"o":170.4,"t":"2026-10-20T08:00:00Z","v":529,"vw":170.4},{"c":171.865,"h":171.865,"l":169.7152,"n":36,"o":170.68,"t":"2026-10-20T13:30:00Z","v":2157,"vw":170.374044},{"c":171.565,"h":171.865,"l":171.3145,"n":35,"o":171.865,"t":"2026-10-20T13:45:00Z","v":2080,"vw":171.575284},{"c":170.75,"h":170.75,"l":170.75,"n":17,"o":170.75,"t":"2026-10-20T14:00:00Z","v":297,"vw":170.75},{"c":171.755,"h":171.755,"l":171.15,"n":39,"o":171.16,"t":"2026-10-20T14:15:00Z","v":901,"vw":171.274155},{"c":172.34,"h":172.585,"l":171.91,"n":29,"o":172.585,"t":"2026-10-20T14:30:00Z","v":873,"vw":172.135},{"c":172.255,"h":172.36,"l":172.07,"n":91,"o":172.07,"t":"2026-10-20T14:45:00Z","v":2213,"vw":172.23125},{"c":171.53,"h":172.25,"l":171.53,"n":170,"o":172.25,"t":"2026-10-20T15:00:00Z","v":3087,"vw":172.003994},{"c":171.2,"h":171.93,"l":171.2,"n":52,"o":171.93,"t":"2026-10-20T15:15:00Z","v":1679,"vw":171.431818},{"c":171.66,"h":171.66,"l":170.91,"n":156,"o":171.06,"t":"2026-10-20T15:30:00Z","v":4681,"vw":171.190967},{"c":171.61,"h":171.61,"l":171.61,"n":1,"o":171.61,"t":"2026-10-20T15:45:00Z","v":100,"vw":171.61},{"c":171.2,"h":171.515,"l":171.2,"n":76,"o":171.34,"t":"2026-10-20T16:00:00Z","v":1268,"vw":171.351667},{"c":171.195,"h":171.195,"l":170.86,"n":77,"o":170.88,"t":"2026-10-20T16:15:00Z","v":1718,"vw":171.058},{"c":171.325,"h":171.345,"l":171.325,"n":18,"o":171.345,"t":"2026-10-20T16:30:00Z","v":406,"vw":171.335},{"c":171.225,"h":171.225,"l":171.18,"n":37,"o":171.18,"t":"2026-10-20T16:45:00Z","v":963,"vw":171.198333},{"c":171.38,"h":171.5,"l":171.38,"n":59,"o":171.46,"t":"2026-10-20T17:00:00Z","v":1334,"vw":171.436},{"c":171.485,"h":171.485,"l":171.36,"n":10,"o":171.36,"t":"2026-10-20T17:15:00Z","v":363,"vw":171.441747},{"c":171.39,"h":171.555,"l":171.39,"n":97,"o":171.42,"t":"2026-10-20T17:30:00Z","v":2256,"vw":171.489129},{"c":171.41,"h":171.71,"l":171.315,"n":125,"o":171.315,"t":"2026-10-20T17:45:00Z","v":4541,"vw":171.519023},{"c":171.34,"h":171.54,"l":171.34,"n":65,"o":171.35,"t":"2026-10-20T18:00:00Z","v":1350,"vw":171.372857},{"c":171.29,"h":171.36,"l":171.14,"n":82,"o":171.36,"t":"2026-10-20T18:15:00Z","v":1373,"vw":171.209167},{"c":171.425,"h":171.56,"l":171.25,"n":67,"o":171.25,"t":"2026-10-20T18:30:00Z","v":1302,"vw":171.436429},{"c":171.18,"h":171.18,"l":171.15,"n":106,"o":171.15,"t":"2026-10-20T18:45:00Z","v":1891,"vw":171.1625},{"c":171.22,"h":171.22,"l":171.05,"n":45,"o":171.2,"t":"2026-10-20T19:00:00Z","v":1213,"vw":171.144375},{"c":171.26,"h":171.26,"l":171.23,"n":34,"o":171.23,"t":"2026-10-20T19:15:00Z","v":419,"vw":171.245},{"c":171.51,"h":171.51,"l":171.19,"n":187,"o":171.31,"t":"2026-10-20T19:30:00Z","v":4368,"vw":171.317647},{"c":171.69,"h":171.72,"l":171.055,"n":848,"o":171.41,"t":"2026-10-20T19:45:00Z","v":22638,"vw":171.555577},{"c":171.62,"h":171.62,"l":171.62,"n":27,"o":171.62,"t":"2026-10-20T20:00:00Z","v":189758,"vw":171.62},{"c":171.25,"h":172.74,"l":170.975,"n":294,"o":171.11,"t":"2026-10-21T13:30:00Z","v":6002,"vw":171.335454},{"c":171.06,"h":171.24,"l":170.74,"n":329,"o":171.12,"t":"2026-10-21T13:45:00Z","v":5141,"vw":171.047406},{"c":170.89,"h":170.935,"l":170.66,"n":29,"o":170.935,"t":"2026-10-21T14:00:00Z","v":598,"vw":170.84875},{"c":170.4425,"h":170.49,"l":170.425,"n":172,"o":170.45,"t":"2026-10-21T14:15:00Z","v":2402,"vw":170.4515},{"c":170.975,"h":170.975,"l":170.405,"n":46,"o":170.405,"t":"2026-10-21T14:30:00Z","v":1189,"vw":170.813},{"c":170.75,"h":171.095,"l":170.75,"n":98,"o":171.02,"t":"2026-10-21T14:45:00Z","v":2838,"vw":170.96438},{"c":170.725,"h":170.725,"l":170.7,"n":25,"o":170.7,"t":"2026-10-21T15:00:00Z","v":522,"vw":170.7125},{"c":171.02,"h":171.03,"l":170.77,"n":63,"o":170.77,"t":"2026-10-21T15:15:00Z","v":1694,"vw":170.892222},{"c":170.39,"h":170.62,"l":170.39,"n":119,"o":170.62,"t":"2026-10-21T15:30:00Z","v":2206,"vw":170.500339},{"c":170.465,"h":170.465,"l":170.33,"n":57,"o":170.33,"t":"2026-10-21T15:45:00Z","v":1338,"vw":170.3575},{"c":170.77,"h":170.77,"l":170.41,"n":82,"o":170.41,"t":"2026-10-21T16:00:00Z","v":2351,"vw":170.579167},{"c":170.785,"h":170.785,"l":170.785,"n":4,"o":170.785,"t":"2026-10-21T16:15:00Z","v":225,"vw":170.785},{"c":170.83,"h":171.12,"l":170.8,"n":143,"o":171.08,"t":"2026-10-21T16:30:00Z","v":2668,"vw":171.009595},{"c":170.84,"h":170.84,"l":170.84,"n":10,"o":170.84,"t":"2026-10-21T16:45:00Z","v":314,"vw":170.84},{"c":171,"h":171.035,"l":170.74,"n":49,"o":170.74,"t":"2026-10-21T17:00:00Z","v":964,"vw":170.913438},{"c":170.97,"h":170.97,"l":170.97,"n":12,"o":170.97,"t":"2026-10-21T17:15:00Z","v":188,"vw":170.97},{"c":171.31,"h":171.32,"l":171.15,"n":83,"o":171.15,"t":"2026-10-21T17:30:00Z","v":1437,"vw":171.199444},{"c":171.26,"h":171.355,"l":171.11,"n":73,"o":171.35,"t":"2026-10-21T17:45:00Z","v":1790,"vw":171.264714},{"c":171.09,"h":171.09,"l":171.09,"n":31,"o":171.09,"t":"2026-10-21T18:00:00Z","v":470,"vw":171.09},{"c":170.805,"h":171.17,"l":170.805,"n":99,"o":171.15,"t":"2026-10-21T18:15:00Z","v":1836,"vw":170.977858},{"c":170.97,"h":170.97,"l":170.87,"n":77,"o":170.87,"t":"2026-10-21T18:30:00Z","v":1718,"vw":170.921111},{"c":170.55,"h":170.955,"l":170.55,"n":149,"o":170.7946,"t":"2026-10-21T18:45:00Z","v":2784,"vw":170.776708},{"c":170.51,"h":170.51,"l":170.26,"n":128,"o":170.43,"t":"2026-10-21T19:00:00Z","v":4367,"vw":170.451875},{"c":170.94,"h":171,"l":170.51,"n":123,"o":170.51,"t":"2026-10-21T19:15:00Z","v":2122,"vw":170.772311},{"c":171.05,"h":171.05,"l":170.83,"n":121,"o":171,"t":"2026-10-21T19:30:00Z","v":2096,"vw":170.93323},{"c":170.87,"h":171.24,"l":170.25,"n":906,"o":171.12,"t":"2026-10-21T19:45:00Z","v":19272,"vw":170.761283},{"c":170.78,"h":170.78,"l":170.78,"n":31,"o":170.78,"t":"2026-10-21T20:00:00Z","v":259726,"vw":170.78},{"c":170.79,"h":171.4,"l":170.68,"n":61,"o":170.68,"t":"2026-10-22T13:30:00Z","v":3074,"vw":170.751984},{"c":170.78,"h":170.78,"l":170.78,"n":8,"o":170.78,"t":"2026-10-22T13:45:00Z","v":142,"vw":170.78},{"c":172.22,"h":172.22,"l":171.225,"n":35,"o":171.225,"t":"2026-10-22T14:00:00Z","v":424,"vw":171.875709},{"c":171.59,"h":172.105,"l":171.49,"n":127,"o":171.51,"t":"2026-10-22T14:15:00Z","v":1698,"vw":171.753918},{"c":171.62,"h":172.015,"l":171.32,"n":324,"o":171.66,"t":"2026-10-22T14:30:00Z","v":9630,"vw":171.647133},{"c":171.625,"h":171.66,"l":171.61,"n":72,"o":171.61,"t":"2026-10-22T14:45:00Z","v":815,"vw":171.63875},{"c":172,"h":172.215,"l":171.485,"n":130,"o":171.49,"t":"2026-10-22T15:00:00Z","v":2384,"vw":171.640411},{"c":171.94,"h":172.45,"l":171.76,"n":84,"o":172.005,"t":"2026-10-22T15:15:00Z","v":1670,"vw":172.152551},{"c":171.64,"h":171.64,"l":171.56,"n":41,"o":171.56,"t":"2026-10-22T15:30:00Z","v":1076,"vw":171.6},{"c":171.51,"h":171.9925,"l":171.06,"n":153,"o":171.9925,"t":"2026-10-22T15:45:00Z","v":2609,"vw":171.300628},{"c":171.53,"h":171.87,"l":171.53,"n":15,"o":171.87,"t":"2026-10-22T16:00:00Z","v":286,"vw":171.689624},{"c":171.8,"h":171.8,"l":171.725,"n":34,"o":171.725,"t":"2026-10-22T16:15:00Z","v":463,"vw":171.7625},{"c":171.6401,"h":171.6401,"l":171.635,"n":20,"o":171.635,"t":"2026-10-22T16:30:00Z","v":434,"vw":171.638691},{"c":171.955,"h":171.955,"l":171.605,"n":104,"o":171.605,"t":"2026-10-22T16:45:00Z","v":1628,"vw":171.828}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.0152779079844203,"strike":182.97425410739308,"iv":0.28725555136632847,"gamma":0.02255438934891737,"theta":-0.07989176216346554,"vega":0.15231367369845158,"rho":0.031090536157960532,"breakevenPct":7.595842502982308},{"delta":0.3,"premium":2.521691605671779,"strike":180.50394338696694,"iv":0.284053266178348,"gamma":0.025167022780049123,"theta":-0.08745674375527157,"vega":0.16783387826784396,"rho":0.03750767828260068,"breakevenPct":6.453577032884722},{"delta":0.35,"premium":3.098809523809524,"strike":178.4715821812596,"iv":0.28064884792626726,"gamma":0.02692273425499232,"theta":-0.09178172043010753,"vega":0.17717480798771124,"rho":0.04381559111424207,"breakevenPct":5.6071608823760375},{"delta":0.4,"premium":3.6940476190476192,"strike":176.55145929339477,"iv":0.27719262672811057,"gamma":0.02845883256528418,"theta":-0.09527634408602151,"vega":0.1849321044546851,"rho":0.050095510508984274,"breakevenPct":4.836565411761994},{"delta":0.45,"premium":4.328020134228188,"strike":174.6778523489933,"iv":0.2742775838926174,"gamma":0.029687114093959733,"theta":-0.09813865771812082,"vega":0.19102604026845638,"rho":0.05636543824423186,"breakevenPct":4.115554285593835},{"delta":0.5,"premium":5.124999999999999,"strike":173,"iv":0.27364,"gamma":0.02962,"theta":-0.09834,"vega":0.19012,"rho":0.062593317745773,"breakevenPct":3.603210608968769},{"delta":0.55,"premium":5.921979865771812,"strike":171.3221476510067,"iv":0.2730024161073826,"gamma":0.029552885906040268,"theta":-0.09854134228187919,"vega":0.18921395973154362,"rho":0.06882119724731411,"breakevenPct":3.0908669323437024},{"delta":0.6,"premium":6.793328550932567,"strike":169.61979913916787,"iv":0.27270530846484936,"gamma":0.02914261119081779,"theta":-0.09793199426111908,"vega":0.18637847919655667,"rho":0.07501620578548533,"breakevenPct":2.607530791659649},{"delta":0.65,"premium":7.941104734576758,"strike":167.8263988522238,"iv":0.27367374461979915,"gamma":0.027456814921090388,"theta":-0.09430932568149211,"vega":0.1763713055954089,"rho":0.08108903357301749,"breakevenPct":2.2320151147563387},{"delta":0.7,"premium":9.088880918220946,"strike":166.03299856527977,"iv":0.27464218077474895,"gamma":0.025771018651362984,"theta":-0.09068665710186513,"vega":0.16636413199426112,"rho":0.08716186136054963,"breakevenPct":1.8564994378530293},{"delta":0.75,"premium":10.390849673202615,"strike":164.13398692810458,"iv":0.2734506535947712,"gamma":0.02363954248366013,"theta":-0.08461633986928105,"vega":0.1522516339869281,"rho":0.09314697377672777,"breakevenPct":1.50924015663769},{"delta":0.8,"premium":11.902287581699348,"strike":162.09150326797385,"iv":0.2693248366013072,"gamma":0.020902614379084965,"theta":-0.07522091503267973,"vega":0.13256209150326795,"rho":0.09901292568842499,"breakevenPct":1.2003669223946887},{"delta":0.85,"premium":13.413725490196079,"strike":160.04901960784315,"iv":0.26519901960784314,"gamma":0.018165686274509804,"theta":-0.06582549019607843,"vega":0.11287254901960783,"rho":0.10487887760012218,"breakevenPct":0.8914936881516881},{"delta":0.9,"premium":16.80779816513762,"strike":156.2691131498471,"iv":0.2777850152905199,"gamma":0.012951376146788984,"theta":-0.054780428134556566,"vega":0.08397064220183484,"rho":0.10944253829671988,"breakevenPct":0.6670803902662076}],"put":[{"delta":0.1,"premium":1.1091138163467704,"strike":147.27425442311804,"iv":0.4593946051553917,"gamma":0.007929851351936612,"theta":-0.06457011818965967,"vega":0.08513031580051864,"rho":-0.015366893330114179,"breakevenPct":14.985668233134849},{"delta":0.15,"premium":1.4361608681081495,"strike":155.66277590852422,"iv":0.3652234149934211,"gamma":0.013153194126108174,"theta":-0.06654397203396202,"vega":0.11206959981032946,"rho":-0.02295541636367165,"breakevenPct":10.296856255210798},{"delta":0.2,"premium":1.8897629353323089,"strike":159.1520225794793,"iv":0.33946728084042366,"gamma":0.017057082718743385,"theta":-0.07097447575819146,"vega":0.1315503173699971,"rho":-0.03045786962599327,"breakevenPct":8.531228032253251},{"delta":0.25,"premium":2.3433650025564683,"strike":162.64126925043436,"iv":0.3137111466874263,"gamma":0.0209609713113786,"theta":-0.07540497948242089,"vega":0.15103103492966471,"rho":-0.037960322888314885,"breakevenPct":6.765599809295705},{"delta":0.3,"premium":2.8679093005380474,"strike":165.62259800153728,"iv":0.2953661029976941,"gamma":0.024122982321291314,"theta":-0.07933389700230592,"vega":0.16726318216756342,"rho":-0.04547012571895137,"breakevenPct":5.336655207933916},{"delta":0.35,"premium":3.5404688700999234,"strike":167.54419677171407,"iv":0.2924837048424289,"gamma":0.025737125288239814,"theta":-0.0822162951575711,"vega":0.1767174481168332,"rho":-0.05299526283409667,"breakevenPct":4.610173965210184},{"delta":0.4,"premium":4.2130284396618,"strike":169.46579554189086,"iv":0.2896013066871637,"gamma":0.027351268255188316,"theta":-0.08509869331283629,"vega":0.186171714066103,"rho":-0.06052039994924197,"breakevenPct":3.883692722486452},{"delta":0.45,"premium":4.96986959505834,"strike":171.238846945779,"iv":0.28523212079615645,"gamma":0.02827076183939602,"theta":-0.0842894989704873,"vega":0.18939464653397392,"rho":-0.0680589733999141,"breakevenPct":3.2926322627111904},{"delta":0.5,"premium":5.759162663006178,"strike":172.95470144131778,"iv":0.2802904598490048,"gamma":0.028922786547700755,"theta":-0.0820588881262869,"vega":0.19021825669183254,"rho":-0.07560272039806053,"breakevenPct":2.753714431273427},{"delta":0.55,"premium":6.548455730954016,"strike":174.67055593685654,"iv":0.2753487989018531,"gamma":0.02957481125600549,"theta":-0.07982827728208647,"vega":0.19104186684969116,"rho":-0.08314646739620697,"breakevenPct":2.2147965998356636},{"delta":0.6,"premium":7.775462962962962,"strike":176.55864197530863,"iv":0.2774861111111111,"gamma":0.028421913580246917,"theta":-0.07650092592592593,"vega":0.18496543209876543,"rho":-0.09091235594589397,"breakevenPct":1.8302919721132564},{"delta":0.65,"premium":9.106481481481481,"strike":178.48765432098764,"iv":0.28130555555555553,"gamma":0.026840123456790124,"theta":-0.07291296296296296,"vega":0.17724938271604937,"rho":-0.09873103060683816,"breakevenPct":1.4824795908182602},{"delta":0.7,"premium":10.549999999999995,"strike":180.5128205128205,"iv":0.28473076923076923,"gamma":0.02506666666666667,"theta":-0.06828461538461539,"vega":0.1677846153846154,"rho":-0.10662674467373955,"breakevenPct":1.1441746566506725},{"delta":0.75,"premium":12.401851851851852,"strike":182.8869895536562,"iv":0.28672507122507124,"gamma":0.02259753086419753,"theta":-0.05988005698005698,"vega":0.15197264957264955,"rho":-0.11480208325115238,"breakevenPct":0.8403782342788619},{"delta":0.8,"premium":14.354768041237117,"strike":185.35438144329896,"iv":0.2887268041237113,"gamma":0.020003092783505153,"theta":-0.051017912371134004,"vega":0.1353130154639175,"rho":-0.1230513838217347,"breakevenPct":0.541142673144978},{"delta":0.85,"premium":17.125386597938146,"strike":188.57603092783506,"iv":0.29078865979381446,"gamma":0.016394845360824743,"theta":-0.0384534793814433,"vega":0.11179497422680412,"rho":-0.13189910415523387,"breakevenPct":0.27880862566340886},{"delta":0.9,"premium":23.481609195402303,"strike":195.28735632183907,"iv":0.33164367816091955,"gamma":0.01095632183908046,"theta":-0.029462068965517244,"vega":0.08505632183908046,"rho":-0.14348461272496274,"breakevenPct":0.07226945475671154}]},"raw":{"call":[{"delta":0.25,"premium":2.0152779079844203,"strike":182.97425410739308,"iv":0.28725555136632847,"gamma":0.02255438934891737,"theta":-0.07989176216346554,"vega":0.15231367369845158,"rho":0.031090536157960532,"breakevenPct":7.595842502982308},{"delta":0.3,"premium":2.521691605671779,"strike":180.50394338696694,"iv":0.284053266178348,"gamma":0.025167022780049123,"theta":-0.08745674375527157,"vega":0.16783387826784396,"rho":0.03750767828260068,"breakevenPct":6.453577032884722},{"delta":0.35,"premium":3.098809523809524,"strike":178.4715821812596,"iv":0.28064884792626726,"gamma":0.02692273425499232,"theta":-0.09178172043010753,"vega":0.17717480798771124,"rho":0.04381559111424207,"breakevenPct":5.6071608823760375},{"delta":0.4,"premium":3.6940476190476192,"strike":176.55145929339477,"iv":0.27719262672811057,"gamma":0.02845883256528418,"theta":-0.09527634408602151,"vega":0.1849321044546851,"rho":0.050095510508984274,"breakevenPct":4.836565411761994},{"delta":0.45,"premium":4.328020134228188,"strike":174.6778523489933,"iv":0.2742775838926174,"gamma":0.029687114093959733,"theta":-0.09813865771812082,"vega":0.19102604026845638,"rho":0.05636543824423186,"breakevenPct":4.115554285593835},{"delta":0.5,"premium":5.124999999999999,"strike":173,"iv":0.27364,"gamma":0.02962,"theta":-0.09834,"vega":0.19012,"rho":0.062593317745773,"breakevenPct":3.603210608968769},{"delta":0.55,"premium":5.921979865771812,"strike":171.3221476510067,"iv":0.2730024161073826,"gamma":0.029552885906040268,"theta":-0.09854134228187919,"vega":0.18921395973154362,"rho":0.06882119724731411,"breakevenPct":3.0908669323437024},{"delta":0.6,"premium":6.793328550932567,"strike":169.61979913916787,"iv":0.27270530846484936,"gamma":0.02914261119081779,"theta":-0.09793199426111908,"vega":0.18637847919655667,"rho":0.07501620578548533,"breakevenPct":2.607530791659649},{"delta":0.65,"premium":7.941104734576758,"strike":167.8263988522238,"iv":0.27367374461979915,"gamma":0.027456814921090388,"theta":-0.09430932568149211,"vega":0.1763713055954089,"rho":0.08108903357301749,"breakevenPct":2.2320151147563387},{"delta":0.7,"premium":9.088880918220946,"strike":166.03299856527977,"iv":0.27464218077474895,"gamma":0.025771018651362984,"theta":-0.09068665710186513,"vega":0.16636413199426112,"rho":0.08716186136054963,"breakevenPct":1.8564994378530293},{"delta":0.75,"premium":10.390849673202615,"strike":164.13398692810458,"iv":0.2734506535947712,"gamma":0.02363954248366013,"theta":-0.08461633986928105,"vega":0.1522516339869281,"rho":0.09314697377672777,"breakevenPct":1.50924015663769},{"delta":0.8,"premium":11.902287581699348,"strike":162.09150326797385,"iv":0.2693248366013072,"gamma":0.020902614379084965,"theta":-0.07522091503267973,"vega":0.13256209150326795,"rho":0.09901292568842499,"breakevenPct":1.2003669223946887},{"delta":0.85,"premium":13.413725490196079,"strike":160.04901960784315,"iv":0.26519901960784314,"gamma":0.018165686274509804,"theta":-0.06582549019607843,"vega":0.11287254901960783,"rho":0.10487887760012218,"breakevenPct":0.8914936881516881},{"delta":0.9,"premium":16.80779816513762,"strike":156.2691131498471,"iv":0.2777850152905199,"gamma":0.012951376146788984,"theta":-0.054780428134556566,"vega":0.08397064220183484,"rho":0.10944253829671988,"breakevenPct":0.6670803902662076}],"put":[{"delta":0.1,"premium":1.1091138163467704,"strike":147.27425442311804,"iv":0.4593946051553917,"gamma":0.007929851351936612,"theta":-0.06457011818965967,"vega":0.08513031580051864,"rho":-0.015366893330114179,"breakevenPct":14.985668233134849},{"delta":0.15,"premium":1.4361608681081495,"strike":155.66277590852422,"iv":0.3652234149934211,"gamma":0.013153194126108174,"theta":-0.06654397203396202,"vega":0.11206959981032946,"rho":-0.02295541636367165,"breakevenPct":10.296856255210798},{"delta":0.2,"premium":1.8897629353323089,"strike":159.1520225794793,"iv":0.33946728084042366,"gamma":0.017057082718743385,"theta":-0.07097447575819146,"vega":0.1315503173699971,"rho":-0.03045786962599327,"breakevenPct":8.531228032253251},{"delta":0.25,"premium":2.3433650025564683,"strike":162.64126925043436,"iv":0.3137111466874263,"gamma":0.0209609713113786,"theta":-0.07540497948242089,"vega":0.15103103492966471,"rho":-0.037960322888314885,"breakevenPct":6.765599809295705},{"delta":0.3,"premium":2.8679093005380474,"strike":165.62259800153728,"iv":0.2953661029976941,"gamma":0.024122982321291314,"theta":-0.07933389700230592,"vega":0.16726318216756342,"rho":-0.04547012571895137,"breakevenPct":5.336655207933916},{"delta":0.35,"premium":3.5404688700999234,"strike":167.54419677171407,"iv":0.2924837048424289,"gamma":0.025737125288239814,"theta":-0.0822162951575711,"vega":0.1767174481168332,"rho":-0.05299526283409667,"breakevenPct":4.610173965210184},{"delta":0.4,"premium":4.2130284396618,"strike":169.46579554189086,"iv":0.2896013066871637,"gamma":0.027351268255188316,"theta":-0.08509869331283629,"vega":0.186171714066103,"rho":-0.06052039994924197,"breakevenPct":3.883692722486452},{"delta":0.45,"premium":4.96986959505834,"strike":171.238846945779,"iv":0.28523212079615645,"gamma":0.02827076183939602,"theta":-0.0842894989704873,"vega":0.18939464653397392,"rho":-0.0680589733999141,"breakevenPct":3.2926322627111904},{"delta":0.5,"premium":5.759162663006178,"strike":172.95470144131778,"iv":0.2802904598490048,"gamma":0.028922786547700755,"theta":-0.0820588881262869,"vega":0.19021825669183254,"rho":-0.07560272039806053,"breakevenPct":2.753714431273427},{"delta":0.55,"premium":6.548455730954016,"strike":174.67055593685654,"iv":0.2753487989018531,"gamma":0.02957481125600549,"theta":-0.07982827728208647,"vega":0.19104186684969116,"rho":-0.08314646739620697,"breakevenPct":2.2147965998356636},{"delta":0.6,"premium":7.775462962962962,"strike":176.55864197530863,"iv":0.2774861111111111,"gamma":0.028421913580246917,"theta":-0.07650092592592593,"vega":0.18496543209876543,"rho":-0.09091235594589397,"breakevenPct":1.8302919721132564},{"delta":0.65,"premium":9.106481481481481,"strike":178.48765432098764,"iv":0.28130555555555553,"gamma":0.026840123456790124,"theta":-0.07291296296296296,"vega":0.17724938271604937,"rho":-0.09873103060683816,"breakevenPct":1.4824795908182602},{"delta":0.7,"premium":10.549999999999995,"strike":180.5128205128205,"iv":0.28473076923076923,"gamma":0.02506666666666667,"theta":-0.06828461538461539,"vega":0.1677846153846154,"rho":-0.10662674467373955,"breakevenPct":1.1441746566506725},{"delta":0.75,"premium":12.401851851851852,"strike":182.8869895536562,"iv":0.28672507122507124,"gamma":0.02259753086419753,"theta":-0.05988005698005698,"vega":0.15197264957264955,"rho":-0.11480208325115238,"breakevenPct":0.8403782342788619},{"delta":0.8,"premium":14.354768041237117,"strike":185.35438144329896,"iv":0.2887268041237113,"gamma":0.020003092783505153,"theta":-0.051017912371134004,"vega":0.1353130154639175,"rho":-0.1230513838217347,"breakevenPct":0.541142673144978},{"delta":0.85,"premium":17.125386597938146,"strike":188.57603092783506,"iv":0.29078865979381446,"gamma":0.016394845360824743,"theta":-0.0384534793814433,"vega":0.11179497422680412,"rho":-0.13189910415523387,"breakevenPct":0.27880862566340886},{"delta":0.9,"premium":23.481609195402303,"strike":195.28735632183907,"iv":0.33164367816091955,"gamma":0.01095632183908046,"theta":-0.029462068965517244,"vega":0.08505632183908046,"rho":-0.14348461272496274,"breakevenPct":0.07226945475671154}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}