{"symbol":"BR","url":"https://intraalpha.com/companies/BR","capturedAt":"2026-10-23T06:52:44.093Z","state":"ready","quote":{"symbol":"BR","last_price":186.12,"prev_close":178.3,"regular_close":186.12,"change":7.82,"change_pct":4.3859,"regular_change":7.82,"regular_change_pct":4.3859,"extended_change":0,"extended_change_pct":0,"bid":184.07,"ask":186.48,"bid_size":100,"ask_size":900,"volume":779406,"vwap":185.492837,"open":180.16,"high":186.455,"low":180.01,"close":186.12,"trade_count":21908,"last_trade_at":"2026-10-22T23:00:00.003933519Z","last_quote_at":"2026-10-23T00:00:00.26905625Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:43.091836641-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BR","fetched_at":"2026-10-23T06:52:43.674758+00:00","name":"Broadridge Financial Solutions Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Broadridge Financial Solutions is a public corporate services company founded in 2007 as a spin-off from Automatic Data Processing. The main business of Broadridge is as a service provider supplying public companies with proxy statements, annual reports and other financial documents, and shareholder communications solutions, such as virtual annual meetings.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":20130077000,"ebitda":1809000000,"pe_ratio":18.57,"peg_ratio":1.777,"book_value":24.92,"dividend_per_share":3.9,"dividend_yield":0.0217,"eps":9.6,"revenue_ttm":7476800000,"gross_profit_ttm":2376100000,"profit_margin":0.15,"operating_margin_ttm":0.246,"return_on_assets_ttm":0.093,"return_on_equity_ttm":0.409,"quarterly_earnings_growth":0.084,"quarterly_revenue_growth":0.075,"analyst_target_price":213.38,"analyst_number":4,"beta":0.932,"fifty_two_week_high":230.01,"fifty_two_week_low":133.01,"fifty_day_ma":170.5,"two_hundred_day_ma":167.39,"shares_outstanding":112900000,"forward_pe":15.46,"price_to_sales":2.692,"price_to_book":6.56,"ev_to_revenue":2.909,"ev_to_ebitda":11.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:43.674758+00:00"},"optionObservedAt":"2026-10-22T19:54:53.876Z","bars":[{"c":175.365,"h":175.87,"l":174.16,"n":135,"o":175,"t":"2026-10-16T13:30:00Z","v":34510,"vw":175.036562},{"c":175.47,"h":175.96,"l":175.26,"n":94,"o":175.91,"t":"2026-10-16T13:35:00Z","v":2711,"vw":175.628047},{"c":174.735,"h":175.62,"l":174.735,"n":75,"o":175.18,"t":"2026-10-16T13:40:00Z","v":1498,"vw":175.023736},{"c":174.81,"h":174.81,"l":174.1256,"n":104,"o":174.735,"t":"2026-10-16T13:45:00Z","v":3103,"vw":174.61209},{"c":175.335,"h":175.705,"l":174.95,"n":158,"o":174.95,"t":"2026-10-16T13:50:00Z","v":4283,"vw":175.334216},{"c":175.58,"h":175.69,"l":175.58,"n":49,"o":175.69,"t":"2026-10-16T13:55:00Z","v":741,"vw":175.635},{"c":174.205,"h":175.25,"l":174.205,"n":193,"o":175.25,"t":"2026-10-16T14:00:00Z","v":4724,"vw":174.648755},{"c":173.695,"h":173.8775,"l":173.695,"n":62,"o":173.8775,"t":"2026-10-16T14:05:00Z","v":967,"vw":173.750153},{"c":173.49,"h":173.74,"l":173.49,"n":103,"o":173.71,"t":"2026-10-16T14:10:00Z","v":1212,"vw":173.658367},{"c":173.65,"h":173.84,"l":173.295,"n":169,"o":173.56,"t":"2026-10-16T14:15:00Z","v":5044,"vw":173.553337},{"c":174.095,"h":174.095,"l":173.845,"n":110,"o":173.865,"t":"2026-10-16T14:20:00Z","v":1616,"vw":173.977492},{"c":173.83,"h":173.895,"l":173.25,"n":167,"o":173.685,"t":"2026-10-16T14:30:00Z","v":3029,"vw":173.646226},{"c":173.41,"h":173.575,"l":173.33,"n":28,"o":173.33,"t":"2026-10-16T14:35:00Z","v":503,"vw":173.433834},{"c":173.16,"h":173.16,"l":173.16,"n":40,"o":173.16,"t":"2026-10-16T14:40:00Z","v":942,"vw":173.16},{"c":173.47,"h":173.51,"l":173.415,"n":60,"o":173.5,"t":"2026-10-16T14:45:00Z","v":8182,"vw":173.491682},{"c":173.375,"h":173.42,"l":173.375,"n":54,"o":173.42,"t":"2026-10-16T14:50:00Z","v":1155,"vw":173.392},{"c":173.19,"h":173.31,"l":173.08,"n":109,"o":173.31,"t":"2026-10-16T14:55:00Z","v":2261,"vw":173.171429},{"c":173.25,"h":173.27,"l":173.08,"n":134,"o":173.08,"t":"2026-10-16T15:00:00Z","v":3992,"vw":173.202818},{"c":173.36,"h":173.36,"l":173.32,"n":68,"o":173.32,"t":"2026-10-16T15:05:00Z","v":923,"vw":173.34},{"c":173.34,"h":173.54,"l":173.325,"n":134,"o":173.46,"t":"2026-10-16T15:10:00Z","v":2973,"vw":173.447934},{"c":173.125,"h":173.49,"l":173.125,"n":185,"o":173.43,"t":"2026-10-16T15:15:00Z","v":10133,"vw":173.346456},{"c":173.285,"h":173.365,"l":173.21,"n":136,"o":173.26,"t":"2026-10-16T15:20:00Z","v":2176,"vw":173.282792},{"c":173.245,"h":173.36,"l":173.1592,"n":53,"o":173.36,"t":"2026-10-16T15:25:00Z","v":1321,"vw":173.246848},{"c":173.285,"h":173.285,"l":173.15,"n":108,"o":173.21,"t":"2026-10-16T15:30:00Z","v":1696,"vw":173.230499},{"c":173.26,"h":173.345,"l":173.26,"n":66,"o":173.3,"t":"2026-10-16T15:35:00Z","v":1627,"vw":173.30185},{"c":173.02,"h":173.28,"l":173.02,"n":101,"o":173.28,"t":"2026-10-16T15:40:00Z","v":1437,"vw":173.157913},{"c":173.265,"h":173.335,"l":173.12,"n":140,"o":173.12,"t":"2026-10-16T15:45:00Z","v":5657,"vw":173.28776},{"c":172.965,"h":173.24,"l":172.965,"n":169,"o":173.175,"t":"2026-10-16T15:50:00Z","v":2861,"vw":173.143654},{"c":172.585,"h":172.725,"l":172.585,"n":51,"o":172.725,"t":"2026-10-16T15:55:00Z","v":831,"vw":172.655},{"c":172.83,"h":172.92,"l":172.455,"n":204,"o":172.62,"t":"2026-10-16T16:00:00Z","v":5939,"vw":172.641839},{"c":173.03,"h":173.03,"l":172.83,"n":59,"o":172.9,"t":"2026-10-16T16:05:00Z","v":1452,"vw":172.927287},{"c":172.74,"h":173.01,"l":172.74,"n":146,"o":173.01,"t":"2026-10-16T16:10:00Z","v":4051,"vw":172.877637},{"c":172.565,"h":172.745,"l":172.53,"n":126,"o":172.745,"t":"2026-10-16T16:15:00Z","v":4848,"vw":172.587207},{"c":172.45,"h":172.59,"l":172.44,"n":122,"o":172.515,"t":"2026-10-16T16:20:00Z","v":2637,"vw":172.499873},{"c":172.345,"h":172.425,"l":172.27,"n":160,"o":172.34,"t":"2026-10-16T16:25:00Z","v":5573,"vw":172.393468},{"c":172.38,"h":172.46,"l":172.3,"n":139,"o":172.36,"t":"2026-10-16T16:30:00Z","v":3725,"vw":172.365893},{"c":172.28,"h":172.38,"l":172.28,"n":40,"o":172.38,"t":"2026-10-16T16:35:00Z","v":587,"vw":172.313333},{"c":172.325,"h":172.34,"l":172.205,"n":189,"o":172.25,"t":"2026-10-16T16:40:00Z","v":4888,"vw":172.260432},{"c":172.495,"h":172.495,"l":172.35,"n":132,"o":172.43,"t":"2026-10-16T16:45:00Z","v":2060,"vw":172.435417},{"c":172.3,"h":172.4,"l":172.26,"n":159,"o":172.39,"t":"2026-10-16T16:50:00Z","v":3837,"vw":172.297472},{"c":172.365,"h":172.42,"l":172.3022,"n":116,"o":172.32,"t":"2026-10-16T16:55:00Z","v":2971,"vw":172.377943},{"c":172.22,"h":172.565,"l":172.22,"n":165,"o":172.49,"t":"2026-10-16T17:00:00Z","v":3683,"vw":172.327072},{"c":172.375,"h":172.42,"l":172.295,"n":105,"o":172.295,"t":"2026-10-16T17:05:00Z","v":1764,"vw":172.360625},{"c":172.16,"h":172.37,"l":172.1,"n":65,"o":172.37,"t":"2026-10-16T17:10:00Z","v":1436,"vw":172.219502},{"c":171.98,"h":172.1,"l":171.98,"n":110,"o":172,"t":"2026-10-16T17:15:00Z","v":1829,"vw":172.041364},{"c":172.2,"h":172.21,"l":172.03,"n":155,"o":172.085,"t":"2026-10-16T17:20:00Z","v":3915,"vw":172.094824},{"c":172.21,"h":172.27,"l":172.14,"n":112,"o":172.15,"t":"2026-10-16T17:25:00Z","v":1775,"vw":172.173333},{"c":172.59,"h":172.61,"l":172.305,"n":204,"o":172.31,"t":"2026-10-16T17:30:00Z","v":5009,"vw":172.48835},{"c":172.495,"h":172.64,"l":172.495,"n":244,"o":172.515,"t":"2026-10-16T17:35:00Z","v":7049,"vw":172.583813},{"c":172.3,"h":172.68,"l":172.3,"n":140,"o":172.44,"t":"2026-10-16T17:40:00Z","v":3690,"vw":172.4716},{"c":172.34,"h":172.43,"l":172.275,"n":183,"o":172.4,"t":"2026-10-16T17:45:00Z","v":5173,"vw":172.341774},{"c":172.305,"h":172.53,"l":172.305,"n":203,"o":172.4,"t":"2026-10-16T17:50:00Z","v":4423,"vw":172.447833},{"c":172.64,"h":172.64,"l":172.325,"n":203,"o":172.33,"t":"2026-10-16T17:55:00Z","v":4103,"vw":172.482814},{"c":172.43,"h":172.505,"l":172.41,"n":199,"o":172.505,"t":"2026-10-16T18:00:00Z","v":3521,"vw":172.445471},{"c":172.435,"h":172.56,"l":172.3884,"n":163,"o":172.4251,"t":"2026-10-16T18:05:00Z","v":3126,"vw":172.447884},{"c":172.53,"h":172.535,"l":172.3689,"n":142,"o":172.435,"t":"2026-10-16T18:10:00Z","v":2503,"vw":172.453474},{"c":172.485,"h":172.62,"l":172.485,"n":212,"o":172.54,"t":"2026-10-16T18:15:00Z","v":3348,"vw":172.571154},{"c":172.485,"h":172.515,"l":172.48,"n":110,"o":172.505,"t":"2026-10-16T18:20:00Z","v":2879,"vw":172.497872},{"c":172.29,"h":172.38,"l":172.29,"n":113,"o":172.38,"t":"2026-10-16T18:25:00Z","v":1547,"vw":172.335},{"c":172.38,"h":172.38,"l":172.23,"n":147,"o":172.23,"t":"2026-10-16T18:30:00Z","v":3978,"vw":172.26926},{"c":172.3,"h":172.31,"l":172.255,"n":114,"o":172.31,"t":"2026-10-16T18:35:00Z","v":3185,"vw":172.293393},{"c":172.3,"h":172.4,"l":172.275,"n":159,"o":172.37,"t":"2026-10-16T18:40:00Z","v":4269,"vw":172.332942},{"c":172.48,"h":172.48,"l":172.335,"n":185,"o":172.38,"t":"2026-10-16T18:45:00Z","v":4007,"vw":172.411884},{"c":172.415,"h":172.555,"l":172.37,"n":192,"o":172.55,"t":"2026-10-16T18:50:00Z","v":3527,"vw":172.469119},{"c":172.97,"h":172.98,"l":172.405,"n":322,"o":172.47,"t":"2026-10-16T18:55:00Z","v":9452,"vw":172.700911},{"c":173.44,"h":173.44,"l":172.86,"n":333,"o":172.96,"t":"2026-10-16T19:00:00Z","v":16100,"vw":173.183648},{"c":173.38,"h":173.46,"l":173.1501,"n":414,"o":173.46,"t":"2026-10-16T19:05:00Z","v":28761,"vw":173.294503},{"c":173.465,"h":173.74,"l":173.27,"n":449,"o":173.275,"t":"2026-10-16T19:10:00Z","v":13664,"vw":173.516602},{"c":173.545,"h":173.71,"l":173.54,"n":364,"o":173.55,"t":"2026-10-16T19:15:00Z","v":15163,"vw":173.653812},{"c":173.69,"h":173.72,"l":173.52,"n":388,"o":173.545,"t":"2026-10-16T19:20:00Z","v":13627,"vw":173.612003},{"c":173.76,"h":173.78,"l":173.5318,"n":332,"o":173.78,"t":"2026-10-16T19:25:00Z","v":12866,"vw":173.648501},{"c":174.11,"h":174.11,"l":173.76,"n":427,"o":173.84,"t":"2026-10-16T19:30:00Z","v":16951,"vw":173.940548},{"c":174.11,"h":174.19,"l":173.97,"n":378,"o":174.11,"t":"2026-10-16T19:35:00Z","v":12478,"vw":174.064785},{"c":173.92,"h":174.12,"l":173.83,"n":587,"o":174.055,"t":"2026-10-16T19:40:00Z","v":24499,"vw":173.980866},{"c":174.69,"h":174.69,"l":174,"n":694,"o":174,"t":"2026-10-16T19:45:00Z","v":26285,"vw":174.298082},{"c":174.31,"h":174.51,"l":174.23,"n":1018,"o":174.51,"t":"2026-10-16T19:50:00Z","v":60607,"vw":174.397799},{"c":175.13,"h":175.15,"l":174.33,"n":3081,"o":174.4,"t":"2026-10-16T19:55:00Z","v":167370,"vw":174.87494},{"c":175.11,"h":175.11,"l":175.11,"n":96,"o":175.11,"t":"2026-10-16T20:00:00Z","v":632688,"vw":175.11},{"c":173.79,"h":173.82,"l":173.69,"n":88,"o":173.69,"t":"2026-10-19T13:30:00Z","v":8284,"vw":173.699481},{"c":174.18,"h":174.57,"l":174.18,"n":39,"o":174.57,"t":"2026-10-19T13:35:00Z","v":498,"vw":174.426667},{"c":173.5,"h":173.9964,"l":173.39,"n":113,"o":173.86,"t":"2026-10-19T13:40:00Z","v":3220,"vw":173.606947},{"c":173.88,"h":173.9,"l":173.54,"n":227,"o":173.59,"t":"2026-10-19T13:45:00Z","v":12355,"vw":173.81413},{"c":173.8,"h":173.8,"l":173.565,"n":168,"o":173.58,"t":"2026-10-19T13:50:00Z","v":5079,"vw":173.605585},{"c":173.97,"h":174.32,"l":173.89,"n":303,"o":174.13,"t":"2026-10-19T13:55:00Z","v":12535,"vw":173.971176},{"c":174.53,"h":174.53,"l":173.9,"n":210,"o":173.9,"t":"2026-10-19T14:00:00Z","v":5745,"vw":174.281952},{"c":174.43,"h":174.77,"l":174.28,"n":227,"o":174.53,"t":"2026-10-19T14:05:00Z","v":7452,"vw":174.609312},{"c":174.58,"h":174.6,"l":174.35,"n":130,"o":174.35,"t":"2026-10-19T14:10:00Z","v":3468,"vw":174.519593},{"c":174.435,"h":174.81,"l":174.27,"n":214,"o":174.61,"t":"2026-10-19T14:15:00Z","v":7978,"vw":174.561762},{"c":174.355,"h":174.375,"l":174.12,"n":286,"o":174.26,"t":"2026-10-19T14:20:00Z","v":7629,"vw":174.250161},{"c":174.35,"h":174.35,"l":173.93,"n":179,"o":174.18,"t":"2026-10-19T14:25:00Z","v":4911,"vw":174.098291},{"c":174.1677,"h":174.36,"l":174.045,"n":169,"o":174.235,"t":"2026-10-19T14:30:00Z","v":4950,"vw":174.218792},{"c":174.495,"h":174.58,"l":173.98,"n":236,"o":173.98,"t":"2026-10-19T14:35:00Z","v":6844,"vw":174.241501},{"c":174.11,"h":174.505,"l":173.991,"n":108,"o":174.49,"t":"2026-10-19T14:40:00Z","v":5202,"vw":174.187611},{"c":174.37,"h":174.46,"l":174.17,"n":206,"o":174.25,"t":"2026-10-19T14:45:00Z","v":4498,"vw":174.319355},{"c":174.43,"h":174.7,"l":174.33,"n":262,"o":174.33,"t":"2026-10-19T14:50:00Z","v":6013,"vw":174.47307},{"c":174.365,"h":174.41,"l":174.29,"n":140,"o":174.41,"t":"2026-10-19T14:55:00Z","v":4457,"vw":174.333709},{"c":174.55,"h":174.57,"l":174.405,"n":118,"o":174.53,"t":"2026-10-19T15:00:00Z","v":3290,"vw":174.492078},{"c":174.265,"h":174.54,"l":174.255,"n":201,"o":174.54,"t":"2026-10-19T15:05:00Z","v":6034,"vw":174.388436},{"c":174.46,"h":174.57,"l":174.38,"n":141,"o":174.38,"t":"2026-10-19T15:10:00Z","v":4229,"vw":174.492306},{"c":174.72,"h":174.895,"l":174.62,"n":156,"o":174.62,"t":"2026-10-19T15:15:00Z","v":6027,"vw":174.788337},{"c":174.4,"h":174.685,"l":174.4,"n":205,"o":174.63,"t":"2026-10-19T15:20:00Z","v":6354,"vw":174.502717},{"c":174.575,"h":174.575,"l":174.26,"n":236,"o":174.34,"t":"2026-10-19T15:25:00Z","v":6211,"vw":174.429645},{"c":174.47,"h":174.65,"l":174.44,"n":203,"o":174.54,"t":"2026-10-19T15:30:00Z","v":5037,"vw":174.543803},{"c":174.62,"h":174.62,"l":174.405,"n":104,"o":174.405,"t":"2026-10-19T15:35:00Z","v":2025,"vw":174.565833},{"c":174.64,"h":174.64,"l":174.475,"n":118,"o":174.62,"t":"2026-10-19T15:40:00Z","v":3573,"vw":174.605},{"c":174.32,"h":174.65,"l":174.27,"n":217,"o":174.63,"t":"2026-10-19T15:45:00Z","v":5579,"vw":174.44957},{"c":174.64,"h":174.64,"l":174.38,"n":142,"o":174.47,"t":"2026-10-19T15:50:00Z","v":3917,"vw":174.549557},{"c":174.25,"h":174.79,"l":174.245,"n":279,"o":174.62,"t":"2026-10-19T15:55:00Z","v":11162,"vw":174.501978},{"c":173.99,"h":174.1,"l":173.87,"n":105,"o":174.1,"t":"2026-10-19T16:00:00Z","v":2729,"vw":173.987308},{"c":173.73,"h":173.845,"l":173.63,"n":39,"o":173.845,"t":"2026-10-19T16:05:00Z","v":1017,"vw":173.745142},{"c":173.6306,"h":173.75,"l":173.6306,"n":116,"o":173.73,"t":"2026-10-19T16:10:00Z","v":3428,"vw":173.720145},{"c":173.84,"h":173.89,"l":173.7,"n":210,"o":173.705,"t":"2026-10-19T16:15:00Z","v":5859,"vw":173.760323},{"c":174.02,"h":174.02,"l":173.91,"n":95,"o":173.96,"t":"2026-10-19T16:20:00Z","v":1672,"vw":173.980226},{"c":173.955,"h":173.955,"l":173.9,"n":120,"o":173.91,"t":"2026-10-19T16:25:00Z","v":4497,"vw":173.950352},{"c":174.37,"h":174.37,"l":174.02,"n":235,"o":174.02,"t":"2026-10-19T16:30:00Z","v":8877,"vw":174.164466},{"c":174.42,"h":174.57,"l":174.42,"n":76,"o":174.47,"t":"2026-10-19T16:35:00Z","v":1933,"vw":174.466464},{"c":174.485,"h":174.58,"l":174.36,"n":102,"o":174.405,"t":"2026-10-19T16:40:00Z","v":2766,"vw":174.441923},{"c":174.6976,"h":174.6976,"l":174.55,"n":75,"o":174.59,"t":"2026-10-19T16:45:00Z","v":2014,"vw":174.639335},{"c":174.68,"h":174.7,"l":174.68,"n":30,"o":174.7,"t":"2026-10-19T16:50:00Z","v":411,"vw":174.69},{"c":174.58,"h":174.685,"l":174.58,"n":29,"o":174.685,"t":"2026-10-19T16:55:00Z","v":774,"vw":174.617133},{"c":174.62,"h":174.7,"l":174.62,"n":82,"o":174.7,"t":"2026-10-19T17:00:00Z","v":1780,"vw":174.649466},{"c":174.67,"h":174.67,"l":174.615,"n":96,"o":174.63,"t":"2026-10-19T17:05:00Z","v":2218,"vw":174.630353},{"c":174.71,"h":174.78,"l":174.59,"n":225,"o":174.65,"t":"2026-10-19T17:10:00Z","v":11192,"vw":174.743971},{"c":174.71,"h":174.715,"l":174.71,"n":68,"o":174.71,"t":"2026-10-19T17:15:00Z","v":3020,"vw":174.712766},{"c":174.58,"h":174.655,"l":174.57,"n":98,"o":174.655,"t":"2026-10-19T17:20:00Z","v":2578,"vw":174.605009},{"c":174.6821,"h":174.69,"l":174.62,"n":89,"o":174.62,"t":"2026-10-19T17:25:00Z","v":1761,"vw":174.658051},{"c":174.495,"h":174.66,"l":174.39,"n":174,"o":174.66,"t":"2026-10-19T17:30:00Z","v":4131,"vw":174.538427},{"c":174.685,"h":174.685,"l":174.51,"n":126,"o":174.51,"t":"2026-10-19T17:35:00Z","v":2397,"vw":174.612956},{"c":174.87,"h":174.87,"l":174.685,"n":159,"o":174.685,"t":"2026-10-19T17:40:00Z","v":3339,"vw":174.802467},{"c":174.81,"h":174.81,"l":174.81,"n":40,"o":174.81,"t":"2026-10-19T17:45:00Z","v":639,"vw":174.81},{"c":174.88,"h":174.88,"l":174.88,"n":20,"o":174.88,"t":"2026-10-19T17:50:00Z","v":177,"vw":174.88},{"c":175.12,"h":175.12,"l":174.955,"n":140,"o":174.98,"t":"2026-10-19T17:55:00Z","v":3126,"vw":175.046372},{"c":175.063,"h":175.145,"l":175.0202,"n":131,"o":175.0202,"t":"2026-10-19T18:00:00Z","v":3373,"vw":175.045261},{"c":174.985,"h":175.2499,"l":174.985,"n":92,"o":175.175,"t":"2026-10-19T18:05:00Z","v":3051,"vw":175.125372},{"c":175.0701,"h":175.0701,"l":174.87,"n":185,"o":174.93,"t":"2026-10-19T18:10:00Z","v":15136,"vw":174.993244},{"c":175.04,"h":175.19,"l":174.99,"n":165,"o":175.19,"t":"2026-10-19T18:15:00Z","v":3271,"vw":175.062},{"c":175.12,"h":175.2499,"l":175.08,"n":69,"o":175.08,"t":"2026-10-19T18:20:00Z","v":2908,"vw":175.198217},{"c":175.105,"h":175.17,"l":175.065,"n":136,"o":175.11,"t":"2026-10-19T18:25:00Z","v":3422,"vw":175.137265},{"c":175.105,"h":175.105,"l":175.105,"n":35,"o":175.105,"t":"2026-10-19T18:30:00Z","v":378,"vw":175.105},{"c":175.065,"h":175.065,"l":175.06,"n":17,"o":175.06,"t":"2026-10-19T18:35:00Z","v":919,"vw":175.062636},{"c":175.11,"h":175.23,"l":175,"n":329,"o":175.065,"t":"2026-10-19T18:40:00Z","v":10512,"vw":175.092038},{"c":175.07,"h":175.0997,"l":175,"n":59,"o":175,"t":"2026-10-19T18:45:00Z","v":1283,"vw":175.075068},{"c":175.02,"h":175.05,"l":174.98,"n":94,"o":175,"t":"2026-10-19T18:50:00Z","v":6753,"vw":174.996626},{"c":175.055,"h":175.1,"l":174.94,"n":192,"o":174.97,"t":"2026-10-19T18:55:00Z","v":7267,"vw":174.990787},{"c":174.975,"h":175.04,"l":174.94,"n":170,"o":175.01,"t":"2026-10-19T19:00:00Z","v":10614,"vw":174.973823},{"c":174.94,"h":174.995,"l":174.9,"n":237,"o":174.98,"t":"2026-10-19T19:05:00Z","v":16094,"vw":174.971677},{"c":174.92,"h":174.94,"l":174.9,"n":72,"o":174.93,"t":"2026-10-19T19:10:00Z","v":1364,"vw":174.927143},{"c":175.125,"h":175.125,"l":174.86,"n":350,"o":174.945,"t":"2026-10-19T19:15:00Z","v":14030,"vw":174.96958},{"c":175.005,"h":175.07,"l":174.99,"n":132,"o":175.07,"t":"2026-10-19T19:20:00Z","v":3360,"vw":175.016841},{"c":175.02,"h":175.08,"l":174.93,"n":365,"o":175.08,"t":"2026-10-19T19:25:00Z","v":26034,"vw":174.995646},{"c":175.255,"h":175.255,"l":175.02,"n":318,"o":175.02,"t":"2026-10-19T19:30:00Z","v":8156,"vw":175.185811},{"c":174.955,"h":175.275,"l":174.913,"n":240,"o":175.275,"t":"2026-10-19T19:35:00Z","v":6202,"vw":175.098441},{"c":175.14,"h":175.14,"l":174.955,"n":316,"o":174.955,"t":"2026-10-19T19:40:00Z","v":8719,"vw":175.025405},{"c":174.76,"h":175.11,"l":174.76,"n":305,"o":175.11,"t":"2026-10-19T19:45:00Z","v":7558,"vw":174.940175},{"c":174.89,"h":175.25,"l":174.51,"n":793,"o":174.74,"t":"2026-10-19T19:50:00Z","v":26553,"vw":174.738006},{"c":175.12,"h":175.14,"l":174.548,"n":1828,"o":174.96,"t":"2026-10-19T19:55:00Z","v":62733,"vw":174.904861},{"c":175.12,"h":175.12,"l":175.03,"n":71,"o":175.04,"t":"2026-10-19T20:00:00Z","v":201954,"vw":175.119875},{"c":174.94,"h":174.94,"l":174.94,"n":1,"o":174.94,"t":"2026-10-19T20:10:00Z","v":100,"vw":174.94},{"c":174.9,"h":174.9,"l":174.9,"n":3,"o":174.9,"t":"2026-10-19T20:15:00Z","v":102,"vw":174.9},{"c":174.7,"h":174.7,"l":174.7,"n":4,"o":174.7,"t":"2026-10-20T08:30:00Z","v":103,"vw":174.7},{"c":176.51,"h":176.51,"l":176.32,"n":8,"o":176.32,"t":"2026-10-20T11:15:00Z","v":442,"vw":176.4575},{"c":176.76,"h":176.91,"l":176.76,"n":25,"o":176.91,"t":"2026-10-20T11:25:00Z","v":749,"vw":176.844877},{"c":176.5,"h":176.91,"l":176.29,"n":18,"o":176.91,"t":"2026-10-20T11:30:00Z","v":478,"vw":176.678612},{"c":177,"h":177,"l":177,"n":2,"o":177,"t":"2026-10-20T12:30:00Z","v":240,"vw":177},{"c":179.375,"h":179.375,"l":177.4,"n":290,"o":177.4,"t":"2026-10-20T13:30:00Z","v":16118,"vw":178.028584},{"c":179.6,"h":179.6,"l":178.52,"n":320,"o":179.56,"t":"2026-10-20T13:35:00Z","v":11039,"vw":179.230724},{"c":179.85,"h":180.28,"l":179.4825,"n":292,"o":179.9,"t":"2026-10-20T13:40:00Z","v":13882,"vw":180.159718},{"c":180.36,"h":180.36,"l":179.43,"n":449,"o":179.92,"t":"2026-10-20T13:45:00Z","v":12982,"vw":179.789919},{"c":179.69,"h":180.6,"l":179.69,"n":208,"o":180.44,"t":"2026-10-20T13:50:00Z","v":7483,"vw":180.197948},{"c":179.61,"h":179.61,"l":179.4,"n":97,"o":179.4,"t":"2026-10-20T13:55:00Z","v":1906,"vw":179.549},{"c":178.59,"h":179.41,"l":178.59,"n":224,"o":179.41,"t":"2026-10-20T14:00:00Z","v":6662,"vw":179.120951},{"c":178.195,"h":178.6,"l":178.185,"n":62,"o":178.6,"t":"2026-10-20T14:05:00Z","v":2418,"vw":178.222693},{"c":178.135,"h":178.58,"l":178.135,"n":204,"o":178.35,"t":"2026-10-20T14:10:00Z","v":6719,"vw":178.328908},{"c":178.23,"h":178.32,"l":177.87,"n":191,"o":178.125,"t":"2026-10-20T14:15:00Z","v":4985,"vw":178.075897},{"c":177.955,"h":178.26,"l":177.95,"n":147,"o":178.255,"t":"2026-10-20T14:20:00Z","v":4074,"vw":178.052105},{"c":178.04,"h":178.3642,"l":177.82,"n":242,"o":177.935,"t":"2026-10-20T14:25:00Z","v":11011,"vw":177.998931},{"c":178.45,"h":178.45,"l":177.97,"n":440,"o":178.07,"t":"2026-10-20T14:30:00Z","v":12492,"vw":178.158965},{"c":178.64,"h":178.805,"l":178.39,"n":252,"o":178.765,"t":"2026-10-20T14:35:00Z","v":8014,"vw":178.622026},{"c":178.71,"h":178.93,"l":178.665,"n":208,"o":178.665,"t":"2026-10-20T14:40:00Z","v":5136,"vw":178.764036},{"c":178.91,"h":178.94,"l":178.6,"n":217,"o":178.775,"t":"2026-10-20T14:45:00Z","v":3846,"vw":178.735},{"c":179,"h":179.005,"l":178.71,"n":259,"o":178.915,"t":"2026-10-20T14:50:00Z","v":6067,"vw":178.875907},{"c":179.3,"h":179.3,"l":178.985,"n":227,"o":178.985,"t":"2026-10-20T14:55:00Z","v":5623,"vw":179.146747},{"c":179.245,"h":179.37,"l":179.19,"n":332,"o":179.28,"t":"2026-10-20T15:00:00Z","v":8136,"vw":179.249456},{"c":179.62,"h":179.62,"l":179.19,"n":266,"o":179.19,"t":"2026-10-20T15:05:00Z","v":4962,"vw":179.447929},{"c":179.49,"h":179.69,"l":179.33,"n":225,"o":179.6276,"t":"2026-10-20T15:10:00Z","v":4711,"vw":179.542826},{"c":179.31,"h":179.61,"l":179.16,"n":241,"o":179.57,"t":"2026-10-20T15:15:00Z","v":4439,"vw":179.396465},{"c":179.05,"h":179.51,"l":179.05,"n":299,"o":179.295,"t":"2026-10-20T15:20:00Z","v":10924,"vw":179.352307},{"c":179.305,"h":179.305,"l":179.115,"n":124,"o":179.115,"t":"2026-10-20T15:25:00Z","v":3695,"vw":179.205789},{"c":179.36,"h":179.48,"l":179.265,"n":199,"o":179.47,"t":"2026-10-20T15:30:00Z","v":6986,"vw":179.390986},{"c":179.69,"h":179.69,"l":179.43,"n":129,"o":179.46,"t":"2026-10-20T15:35:00Z","v":2877,"vw":179.596874},{"c":179.67,"h":179.67,"l":179.59,"n":124,"o":179.67,"t":"2026-10-20T15:40:00Z","v":3340,"vw":179.643708},{"c":179.715,"h":179.98,"l":179.67,"n":297,"o":179.76,"t":"2026-10-20T15:45:00Z","v":9431,"vw":179.800505},{"c":179.7,"h":179.7,"l":179.69,"n":37,"o":179.695,"t":"2026-10-20T15:50:00Z","v":912,"vw":179.695},{"c":179.715,"h":179.77,"l":179.56,"n":269,"o":179.695,"t":"2026-10-20T15:55:00Z","v":10989,"vw":179.672439},{"c":179.47,"h":179.65,"l":179.35,"n":199,"o":179.65,"t":"2026-10-20T16:00:00Z","v":6887,"vw":179.543636},{"c":179.26,"h":179.47,"l":179.245,"n":188,"o":179.47,"t":"2026-10-20T16:05:00Z","v":6026,"vw":179.397851},{"c":179.37,"h":179.38,"l":179.31,"n":127,"o":179.33,"t":"2026-10-20T16:10:00Z","v":2982,"vw":179.347305},{"c":179.3,"h":179.405,"l":179.1225,"n":229,"o":179.36,"t":"2026-10-20T16:15:00Z","v":7283,"vw":179.326932},{"c":179.13,"h":179.29,"l":179.07,"n":242,"o":179.29,"t":"2026-10-20T16:20:00Z","v":7002,"vw":179.146955},{"c":179.19,"h":179.4,"l":179.145,"n":187,"o":179.17,"t":"2026-10-20T16:25:00Z","v":5640,"vw":179.251433},{"c":179.22,"h":179.24,"l":179.19,"n":38,"o":179.24,"t":"2026-10-20T16:30:00Z","v":997,"vw":179.2225},{"c":179,"h":179.025,"l":178.92,"n":172,"o":179,"t":"2026-10-20T16:35:00Z","v":3820,"vw":178.99125},{"c":179.21,"h":179.245,"l":178.94,"n":226,"o":178.98,"t":"2026-10-20T16:40:00Z","v":5327,"vw":179.068339},{"c":179.375,"h":179.63,"l":179.245,"n":221,"o":179.245,"t":"2026-10-20T16:45:00Z","v":7273,"vw":179.423279},{"c":179.385,"h":179.385,"l":179.33,"n":44,"o":179.385,"t":"2026-10-20T16:50:00Z","v":1178,"vw":179.362891},{"c":179.4,"h":179.52,"l":179.39,"n":157,"o":179.46,"t":"2026-10-20T16:55:00Z","v":4867,"vw":179.435071},{"c":179.41,"h":179.415,"l":179.37,"n":50,"o":179.4,"t":"2026-10-20T17:00:00Z","v":1449,"vw":179.400313},{"c":179.385,"h":179.44,"l":179.37,"n":116,"o":179.42,"t":"2026-10-20T17:05:00Z","v":3892,"vw":179.399505},{"c":179.49,"h":179.49,"l":179.42,"n":86,"o":179.42,"t":"2026-10-20T17:10:00Z","v":1911,"vw":179.435},{"c":179.38,"h":179.51,"l":179.35,"n":192,"o":179.455,"t":"2026-10-20T17:15:00Z","v":6115,"vw":179.458529},{"c":179.535,"h":179.535,"l":179.45,"n":91,"o":179.45,"t":"2026-10-20T17:20:00Z","v":2316,"vw":179.488299},{"c":179.3575,"h":179.5,"l":179.3575,"n":101,"o":179.47,"t":"2026-10-20T17:25:00Z","v":3522,"vw":179.438239},{"c":179.71,"h":179.78,"l":179.55,"n":242,"o":179.55,"t":"2026-10-20T17:30:00Z","v":7232,"vw":179.67818},{"c":179.78,"h":179.83,"l":179.745,"n":63,"o":179.745,"t":"2026-10-20T17:35:00Z","v":1026,"vw":179.785},{"c":179.64,"h":179.81,"l":179.64,"n":116,"o":179.81,"t":"2026-10-20T17:40:00Z","v":2963,"vw":179.752914},{"c":179.61,"h":179.86,"l":179.61,"n":234,"o":179.81,"t":"2026-10-20T17:45:00Z","v":7758,"vw":179.745664},{"c":179.49,"h":179.59,"l":179.49,"n":78,"o":179.585,"t":"2026-10-20T17:50:00Z","v":2608,"vw":179.550572},{"c":179.35,"h":179.515,"l":179.35,"n":229,"o":179.47,"t":"2026-10-20T17:55:00Z","v":7633,"vw":179.458962},{"c":179.315,"h":179.455,"l":179.315,"n":127,"o":179.43,"t":"2026-10-20T18:00:00Z","v":3291,"vw":179.389825},{"c":179.325,"h":179.48,"l":179.27,"n":309,"o":179.29,"t":"2026-10-20T18:05:00Z","v":13393,"vw":179.356674},{"c":179.445,"h":179.51,"l":179.325,"n":222,"o":179.325,"t":"2026-10-20T18:10:00Z","v":7338,"vw":179.427767},{"c":179.54,"h":179.58,"l":179.42,"n":272,"o":179.435,"t":"2026-10-20T18:15:00Z","v":9510,"vw":179.503524},{"c":179.465,"h":179.635,"l":179.465,"n":209,"o":179.55,"t":"2026-10-20T18:20:00Z","v":7680,"vw":179.581123},{"c":179.43,"h":179.605,"l":179.41,"n":217,"o":179.555,"t":"2026-10-20T18:25:00Z","v":8468,"vw":179.50474},{"c":179.53,"h":179.585,"l":179.365,"n":120,"o":179.4,"t":"2026-10-20T18:30:00Z","v":3132,"vw":179.487608},{"c":179.59,"h":179.61,"l":179.48,"n":214,"o":179.55,"t":"2026-10-20T18:35:00Z","v":6941,"vw":179.540023},{"c":179.555,"h":179.61,"l":179.53,"n":228,"o":179.59,"t":"2026-10-20T18:40:00Z","v":6573,"vw":179.570139},{"c":179.51,"h":179.58,"l":179.51,"n":198,"o":179.56,"t":"2026-10-20T18:45:00Z","v":5120,"vw":179.545116},{"c":179.415,"h":179.535,"l":179.415,"n":130,"o":179.51,"t":"2026-10-20T18:50:00Z","v":3097,"vw":179.487918},{"c":179.28,"h":179.435,"l":179.27,"n":223,"o":179.42,"t":"2026-10-20T18:55:00Z","v":4428,"vw":179.348477},{"c":179.47,"h":179.47,"l":179.23,"n":293,"o":179.27,"t":"2026-10-20T19:00:00Z","v":6806,"vw":179.378585},{"c":179.365,"h":179.54,"l":179.35,"n":218,"o":179.47,"t":"2026-10-20T19:05:00Z","v":8129,"vw":179.459743},{"c":179.495,"h":179.55,"l":179.36,"n":232,"o":179.36,"t":"2026-10-20T19:10:00Z","v":7443,"vw":179.489016},{"c":179.61,"h":179.63,"l":179.515,"n":229,"o":179.515,"t":"2026-10-20T19:15:00Z","v":5924,"vw":179.58467},{"c":179.65,"h":179.66,"l":179.475,"n":388,"o":179.66,"t":"2026-10-20T19:20:00Z","v":10828,"vw":179.577773},{"c":179.595,"h":179.71,"l":179.54,"n":285,"o":179.66,"t":"2026-10-20T19:25:00Z","v":8653,"vw":179.635432},{"c":179.87,"h":179.87,"l":179.5775,"n":536,"o":179.5825,"t":"2026-10-20T19:30:00Z","v":23363,"vw":179.752658},{"c":179.755,"h":179.88,"l":179.665,"n":230,"o":179.88,"t":"2026-10-20T19:35:00Z","v":7616,"vw":179.784308},{"c":179.85,"h":179.85,"l":179.62,"n":414,"o":179.69,"t":"2026-10-20T19:40:00Z","v":10960,"vw":179.734099},{"c":179.82,"h":179.99,"l":179.74,"n":516,"o":179.81,"t":"2026-10-20T19:45:00Z","v":20346,"vw":179.825764},{"c":180.06,"h":180.08,"l":179.78,"n":741,"o":179.79,"t":"2026-10-20T19:50:00Z","v":25406,"vw":179.93318},{"c":179.99,"h":180.15,"l":179.88,"n":1973,"o":180,"t":"2026-10-20T19:55:00Z","v":73651,"vw":179.996254},{"c":179.99,"h":179.99,"l":179.99,"n":55,"o":179.99,"t":"2026-10-20T20:00:00Z","v":158488,"vw":179.99},{"c":179.32,"h":179.78,"l":178.5,"n":87,"o":179.78,"t":"2026-10-21T13:30:00Z","v":6918,"vw":179.650697},{"c":179.63,"h":179.8,"l":178.835,"n":163,"o":178.835,"t":"2026-10-21T13:35:00Z","v":4813,"vw":179.537576},{"c":179.395,"h":179.83,"l":179.395,"n":266,"o":179.6026,"t":"2026-10-21T13:40:00Z","v":9350,"vw":179.645418},{"c":179.51,"h":179.51,"l":179.51,"n":29,"o":179.51,"t":"2026-10-21T13:45:00Z","v":473,"vw":179.51},{"c":179.5,"h":179.645,"l":179.38,"n":81,"o":179.38,"t":"2026-10-21T13:50:00Z","v":2463,"vw":179.514884},{"c":179.305,"h":179.86,"l":179.275,"n":237,"o":179.83,"t":"2026-10-21T13:55:00Z","v":7272,"vw":179.682379},{"c":179.09,"h":179.09,"l":178.86,"n":77,"o":178.86,"t":"2026-10-21T14:00:00Z","v":1539,"vw":179.00039},{"c":179.02,"h":179.08,"l":179.02,"n":90,"o":179.08,"t":"2026-10-21T14:05:00Z","v":1395,"vw":179.044589},{"c":179.605,"h":179.62,"l":179.38,"n":180,"o":179.62,"t":"2026-10-21T14:10:00Z","v":5839,"vw":179.469299},{"c":179.65,"h":179.835,"l":179.65,"n":180,"o":179.685,"t":"2026-10-21T14:15:00Z","v":6265,"vw":179.741224},{"c":179.72,"h":179.87,"l":179.72,"n":117,"o":179.8099,"t":"2026-10-21T14:20:00Z","v":2209,"vw":179.790702},{"c":179.79,"h":180,"l":179.79,"n":113,"o":179.91,"t":"2026-10-21T14:30:00Z","v":2681,"vw":179.895833},{"c":179.8675,"h":179.8675,"l":179.7,"n":81,"o":179.7,"t":"2026-10-21T14:35:00Z","v":2077,"vw":179.821335},{"c":179.75,"h":179.935,"l":179.75,"n":101,"o":179.8701,"t":"2026-10-21T14:40:00Z","v":3222,"vw":179.853814},{"c":179.6,"h":179.81,"l":179.6,"n":208,"o":179.77,"t":"2026-10-21T14:45:00Z","v":6427,"vw":179.653468},{"c":179.69,"h":179.69,"l":179.685,"n":41,"o":179.685,"t":"2026-10-21T14:50:00Z","v":627,"vw":179.6875},{"c":179.94,"h":179.94,"l":179.77,"n":141,"o":179.77,"t":"2026-10-21T14:55:00Z","v":2729,"vw":179.868571},{"c":179.67,"h":179.81,"l":179.63,"n":90,"o":179.81,"t":"2026-10-21T15:00:00Z","v":2737,"vw":179.763501},{"c":179.605,"h":179.65,"l":179.605,"n":87,"o":179.62,"t":"2026-10-21T15:05:00Z","v":3052,"vw":179.634655},{"c":179.65,"h":179.66,"l":179.575,"n":57,"o":179.575,"t":"2026-10-21T15:10:00Z","v":1340,"vw":179.639167},{"c":179.695,"h":179.695,"l":179.645,"n":80,"o":179.645,"t":"2026-10-21T15:15:00Z","v":1103,"vw":179.676667},{"c":179.575,"h":179.71,"l":179.575,"n":90,"o":179.71,"t":"2026-10-21T15:20:00Z","v":2479,"vw":179.684229},{"c":179.93,"h":179.93,"l":179.66,"n":211,"o":179.66,"t":"2026-10-21T15:25:00Z","v":5257,"vw":179.698854},{"c":179.76,"h":179.885,"l":179.75,"n":122,"o":179.885,"t":"2026-10-21T15:30:00Z","v":3172,"vw":179.777334},{"c":179.7386,"h":179.7386,"l":179.7386,"n":46,"o":179.7386,"t":"2026-10-21T15:35:00Z","v":548,"vw":179.7386},{"c":179.65,"h":179.6821,"l":179.65,"n":39,"o":179.6821,"t":"2026-10-21T15:40:00Z","v":1783,"vw":179.675194},{"c":179.545,"h":179.65,"l":179.52,"n":134,"o":179.65,"t":"2026-10-21T15:45:00Z","v":3329,"vw":179.556418},{"c":179.44,"h":179.545,"l":179.44,"n":148,"o":179.535,"t":"2026-10-21T15:50:00Z","v":3991,"vw":179.499228},{"c":179.47,"h":179.47,"l":179.365,"n":85,"o":179.365,"t":"2026-10-21T15:55:00Z","v":1670,"vw":179.396667},{"c":179.41,"h":179.41,"l":179.4,"n":73,"o":179.4,"t":"2026-10-21T16:00:00Z","v":1401,"vw":179.405},{"c":179.32,"h":179.39,"l":179.31,"n":103,"o":179.33,"t":"2026-10-21T16:05:00Z","v":2658,"vw":179.342727},{"c":179.535,"h":179.55,"l":179.36,"n":213,"o":179.405,"t":"2026-10-21T16:15:00Z","v":5584,"vw":179.4753},{"c":179.37,"h":179.5675,"l":179.365,"n":173,"o":179.5675,"t":"2026-10-21T16:20:00Z","v":6591,"vw":179.521387},{"c":179.365,"h":179.41,"l":179.365,"n":40,"o":179.405,"t":"2026-10-21T16:25:00Z","v":1073,"vw":179.39655},{"c":179.4,"h":179.45,"l":179.34,"n":164,"o":179.415,"t":"2026-10-21T16:30:00Z","v":4467,"vw":179.401302},{"c":179.105,"h":179.39,"l":179.105,"n":216,"o":179.39,"t":"2026-10-21T16:35:00Z","v":6547,"vw":179.222274},{"c":179.01,"h":179.1,"l":179.01,"n":109,"o":179.09,"t":"2026-10-21T16:40:00Z","v":2256,"vw":179.065463},{"c":179.1,"h":179.1,"l":178.86,"n":238,"o":178.99,"t":"2026-10-21T16:45:00Z","v":7438,"vw":178.950468},{"c":178.87,"h":178.98,"l":178.87,"n":61,"o":178.98,"t":"2026-10-21T16:50:00Z","v":2143,"vw":178.956706},{"c":178.9,"h":178.9,"l":178.72,"n":162,"o":178.78,"t":"2026-10-21T16:55:00Z","v":3075,"vw":178.804118},{"c":178.75,"h":178.94,"l":178.75,"n":141,"o":178.94,"t":"2026-10-21T17:00:00Z","v":3665,"vw":178.877532},{"c":178.85,"h":178.85,"l":178.605,"n":169,"o":178.75,"t":"2026-10-21T17:05:00Z","v":3607,"vw":178.735698},{"c":178.67,"h":178.85,"l":178.67,"n":125,"o":178.85,"t":"2026-10-21T17:10:00Z","v":4196,"vw":178.744099},{"c":178.58,"h":178.62,"l":178.55,"n":148,"o":178.575,"t":"2026-10-21T17:15:00Z","v":3343,"vw":178.58418},{"c":178.395,"h":178.57,"l":178.385,"n":121,"o":178.57,"t":"2026-10-21T17:20:00Z","v":2093,"vw":178.456413},{"c":178.32,"h":178.415,"l":178.32,"n":172,"o":178.41,"t":"2026-10-21T17:25:00Z","v":2836,"vw":178.36351},{"c":178.165,"h":178.29,"l":178.16,"n":221,"o":178.29,"t":"2026-10-21T17:30:00Z","v":6271,"vw":178.207389},{"c":178.02,"h":178.185,"l":178.02,"n":109,"o":178.185,"t":"2026-10-21T17:35:00Z","v":2271,"vw":178.103214},{"c":178.22,"h":178.24,"l":178.04,"n":245,"o":178.085,"t":"2026-10-21T17:40:00Z","v":5054,"vw":178.123114},{"c":178.35,"h":178.43,"l":178.24,"n":226,"o":178.24,"t":"2026-10-21T17:45:00Z","v":7934,"vw":178.336608},{"c":178.36,"h":178.36,"l":178.255,"n":104,"o":178.275,"t":"2026-10-21T17:50:00Z","v":2266,"vw":178.302588},{"c":178.21,"h":178.415,"l":178.21,"n":184,"o":178.41,"t":"2026-10-21T17:55:00Z","v":3749,"vw":178.320457},{"c":178.265,"h":178.28,"l":178.15,"n":161,"o":178.265,"t":"2026-10-21T18:00:00Z","v":3565,"vw":178.236133},{"c":178.23,"h":178.28,"l":178.2,"n":160,"o":178.28,"t":"2026-10-21T18:05:00Z","v":2418,"vw":178.232045},{"c":178.28,"h":178.43,"l":178.26,"n":261,"o":178.26,"t":"2026-10-21T18:10:00Z","v":5484,"vw":178.324063},{"c":178.28,"h":178.3599,"l":178.28,"n":124,"o":178.28,"t":"2026-10-21T18:15:00Z","v":4129,"vw":178.308358},{"c":178.365,"h":178.375,"l":178.34,"n":152,"o":178.36,"t":"2026-10-21T18:20:00Z","v":2881,"vw":178.362387},{"c":178.48,"h":178.48,"l":178.34,"n":217,"o":178.37,"t":"2026-10-21T18:25:00Z","v":4192,"vw":178.377393},{"c":178.52,"h":178.52,"l":178.45,"n":91,"o":178.45,"t":"2026-10-21T18:30:00Z","v":1345,"vw":178.479633},{"c":178.315,"h":178.45,"l":178.31,"n":161,"o":178.45,"t":"2026-10-21T18:35:00Z","v":4094,"vw":178.379737},{"c":178.285,"h":178.38,"l":178.285,"n":229,"o":178.3,"t":"2026-10-21T18:40:00Z","v":3326,"vw":178.343077},{"c":178.23,"h":178.285,"l":178.18,"n":290,"o":178.285,"t":"2026-10-21T18:45:00Z","v":8395,"vw":178.24024},{"c":178.25,"h":178.31,"l":178.22,"n":200,"o":178.22,"t":"2026-10-21T18:50:00Z","v":5054,"vw":178.267244},{"c":178.16,"h":178.23,"l":178.11,"n":233,"o":178.23,"t":"2026-10-21T18:55:00Z","v":4529,"vw":178.17648},{"c":177.91,"h":178.085,"l":177.785,"n":350,"o":178.04,"t":"2026-10-21T19:00:00Z","v":6848,"vw":177.954212},{"c":178.005,"h":178.02,"l":177.98,"n":247,"o":177.98,"t":"2026-10-21T19:05:00Z","v":3807,"vw":178.00341},{"c":178,"h":178.16,"l":177.92,"n":329,"o":178,"t":"2026-10-21T19:10:00Z","v":7136,"vw":178.002612},{"c":178.11,"h":178.16,"l":177.99,"n":268,"o":178.07,"t":"2026-10-21T19:15:00Z","v":5499,"vw":178.104697},{"c":178.27,"h":178.34,"l":178.11,"n":359,"o":178.14,"t":"2026-10-21T19:20:00Z","v":11003,"vw":178.259979},{"c":178.345,"h":178.35,"l":178.215,"n":276,"o":178.25,"t":"2026-10-21T19:25:00Z","v":6903,"vw":178.259046},{"c":178.41,"h":178.54,"l":178.35,"n":355,"o":178.38,"t":"2026-10-21T19:30:00Z","v":11014,"vw":178.461447},{"c":178.245,"h":178.44,"l":178.245,"n":422,"o":178.405,"t":"2026-10-21T19:35:00Z","v":10201,"vw":178.357708},{"c":178.34,"h":178.36,"l":178.12,"n":401,"o":178.2,"t":"2026-10-21T19:40:00Z","v":10621,"vw":178.244733},{"c":178.505,"h":178.66,"l":178.19,"n":672,"o":178.32,"t":"2026-10-21T19:45:00Z","v":25918,"vw":178.50824},{"c":178.73,"h":178.86,"l":178.365,"n":918,"o":178.47,"t":"2026-10-21T19:50:00Z","v":40565,"vw":178.539855},{"c":178.36,"h":178.75,"l":178.28,"n":1935,"o":178.65,"t":"2026-10-21T19:55:00Z","v":64112,"vw":178.498918},{"c":178.3,"h":178.37,"l":178.3,"n":75,"o":178.37,"t":"2026-10-21T20:00:00Z","v":146885,"vw":178.301082},{"c":178.12,"h":178.12,"l":178.12,"n":1,"o":178.12,"t":"2026-10-21T20:05:00Z","v":100,"vw":178.12},{"c":177.88,"h":177.88,"l":177.88,"n":1,"o":177.88,"t":"2026-10-21T22:15:00Z","v":100,"vw":177.88},{"c":179,"h":179.01,"l":179,"n":58,"o":179.01,"t":"2026-10-22T12:50:00Z","v":845,"vw":179.007143},{"c":179,"h":179,"l":179,"n":30,"o":179,"t":"2026-10-22T12:55:00Z","v":548,"vw":179},{"c":179.31,"h":179.31,"l":179.31,"n":6,"o":179.31,"t":"2026-10-22T13:00:00Z","v":321,"vw":179.31},{"c":179.72,"h":179.72,"l":179.72,"n":3,"o":179.72,"t":"2026-10-22T13:25:00Z","v":233,"vw":179.72},{"c":180.82,"h":181.74,"l":179.74,"n":117,"o":179.74,"t":"2026-10-22T13:30:00Z","v":9322,"vw":180.328106},{"c":180.01,"h":180.39,"l":180.01,"n":72,"o":180.39,"t":"2026-10-22T13:35:00Z","v":1339,"vw":180.143333},{"c":181.115,"h":181.16,"l":180.64,"n":77,"o":180.64,"t":"2026-10-22T13:40:00Z","v":1829,"vw":180.912194},{"c":181.79,"h":181.79,"l":181.23,"n":129,"o":181.23,"t":"2026-10-22T13:45:00Z","v":2240,"vw":181.389101},{"c":182.145,"h":182.205,"l":181.87,"n":152,"o":182,"t":"2026-10-22T13:50:00Z","v":4374,"vw":182.043229},{"c":182.07,"h":182.25,"l":182.01,"n":99,"o":182.22,"t":"2026-10-22T13:55:00Z","v":3411,"vw":182.130591},{"c":182.035,"h":182.06,"l":181.687,"n":302,"o":181.86,"t":"2026-10-22T14:00:00Z","v":7468,"vw":181.86432},{"c":182.37,"h":182.37,"l":181.85,"n":184,"o":182.16,"t":"2026-10-22T14:05:00Z","v":5104,"vw":182.107817},{"c":182.715,"h":182.715,"l":182.26,"n":192,"o":182.38,"t":"2026-10-22T14:10:00Z","v":4268,"vw":182.482941},{"c":182.785,"h":182.8,"l":182.6,"n":160,"o":182.72,"t":"2026-10-22T14:15:00Z","v":4636,"vw":182.735265},{"c":183,"h":183,"l":182.69,"n":147,"o":182.69,"t":"2026-10-22T14:20:00Z","v":4802,"vw":182.8256},{"c":182.31,"h":182.98,"l":182.31,"n":189,"o":182.96,"t":"2026-10-22T14:25:00Z","v":6224,"vw":182.610067},{"c":182.625,"h":182.74,"l":182.24,"n":172,"o":182.35,"t":"2026-10-22T14:30:00Z","v":4640,"vw":182.51588},{"c":182.785,"h":182.85,"l":182.52,"n":145,"o":182.52,"t":"2026-10-22T14:35:00Z","v":4074,"vw":182.711689},{"c":183.0669,"h":183.0669,"l":182.78,"n":94,"o":182.78,"t":"2026-10-22T14:40:00Z","v":1705,"vw":182.8767},{"c":183.78,"h":183.825,"l":183.17,"n":276,"o":183.17,"t":"2026-10-22T14:45:00Z","v":8386,"vw":183.711621},{"c":184.06,"h":184.08,"l":183.88,"n":284,"o":183.88,"t":"2026-10-22T14:50:00Z","v":10717,"vw":183.971875},{"c":184.62,"h":184.62,"l":184.11,"n":296,"o":184.11,"t":"2026-10-22T14:55:00Z","v":13837,"vw":184.3631},{"c":184.8125,"h":184.8125,"l":184.46,"n":245,"o":184.635,"t":"2026-10-22T15:00:00Z","v":7711,"vw":184.629799},{"c":184.795,"h":184.99,"l":184.73,"n":279,"o":184.88,"t":"2026-10-22T15:05:00Z","v":7825,"vw":184.837742},{"c":185.14,"h":185.235,"l":184.96,"n":282,"o":184.96,"t":"2026-10-22T15:10:00Z","v":8192,"vw":185.040514},{"c":184.99,"h":185.43,"l":184.99,"n":244,"o":185.12,"t":"2026-10-22T15:15:00Z","v":9360,"vw":185.172349},{"c":185.38,"h":185.38,"l":185.13,"n":166,"o":185.13,"t":"2026-10-22T15:20:00Z","v":3756,"vw":185.269871},{"c":185.7,"h":185.82,"l":185.26,"n":288,"o":185.26,"t":"2026-10-22T15:25:00Z","v":10008,"vw":185.579602},{"c":185.91,"h":186.105,"l":185.67,"n":222,"o":185.77,"t":"2026-10-22T15:30:00Z","v":5534,"vw":185.899878},{"c":185.645,"h":185.86,"l":185.56,"n":207,"o":185.84,"t":"2026-10-22T15:35:00Z","v":5176,"vw":185.723193},{"c":185.76,"h":185.91,"l":185.5401,"n":166,"o":185.81,"t":"2026-10-22T15:40:00Z","v":6216,"vw":185.786486},{"c":186.04,"h":186.04,"l":185.73,"n":142,"o":185.73,"t":"2026-10-22T15:45:00Z","v":3507,"vw":185.91781},{"c":185.82,"h":186.005,"l":185.82,"n":222,"o":185.92,"t":"2026-10-22T15:50:00Z","v":3511,"vw":185.9435},{"c":185.74,"h":185.885,"l":185.74,"n":105,"o":185.88,"t":"2026-10-22T15:55:00Z","v":3104,"vw":185.810326},{"c":185.8,"h":185.87,"l":185.7,"n":117,"o":185.8,"t":"2026-10-22T16:00:00Z","v":2185,"vw":185.784021},{"c":185.92,"h":185.92,"l":185.65,"n":149,"o":185.73,"t":"2026-10-22T16:05:00Z","v":3289,"vw":185.746129},{"c":185.5,"h":185.9,"l":185.5,"n":135,"o":185.89,"t":"2026-10-22T16:10:00Z","v":2845,"vw":185.81718},{"c":185.67,"h":185.67,"l":185.51,"n":116,"o":185.6409,"t":"2026-10-22T16:15:00Z","v":2661,"vw":185.642685},{"c":185.7,"h":186.03,"l":185.7,"n":282,"o":185.8,"t":"2026-10-22T16:20:00Z","v":7569,"vw":185.874685},{"c":186.37,"h":186.38,"l":185.81,"n":245,"o":185.8739,"t":"2026-10-22T16:25:00Z","v":14820,"vw":186.031814},{"c":186.275,"h":186.37,"l":186.19,"n":142,"o":186.37,"t":"2026-10-22T16:30:00Z","v":4332,"vw":186.218889},{"c":185.875,"h":186.23,"l":185.875,"n":147,"o":186.16,"t":"2026-10-22T16:35:00Z","v":3626,"vw":186.094462},{"c":185.85,"h":186.03,"l":185.74,"n":160,"o":185.93,"t":"2026-10-22T16:40:00Z","v":9792,"vw":185.917296},{"c":185.64,"h":185.98,"l":185.51,"n":268,"o":185.92,"t":"2026-10-22T16:45:00Z","v":6404,"vw":185.788361},{"c":185.84,"h":185.97,"l":185.68,"n":217,"o":185.69,"t":"2026-10-22T16:50:00Z","v":6775,"vw":185.747799},{"c":185.88,"h":186.04,"l":185.77,"n":189,"o":185.84,"t":"2026-10-22T16:55:00Z","v":3880,"vw":185.88007},{"c":185.59,"h":185.81,"l":185.59,"n":240,"o":185.8,"t":"2026-10-22T17:00:00Z","v":8375,"vw":185.727449},{"c":185.36,"h":185.55,"l":185.36,"n":135,"o":185.55,"t":"2026-10-22T17:05:00Z","v":2699,"vw":185.487692},{"c":185.185,"h":185.36,"l":185.17,"n":120,"o":185.36,"t":"2026-10-22T17:10:00Z","v":3107,"vw":185.211602},{"c":184.9925,"h":185.3497,"l":184.9925,"n":193,"o":185.29,"t":"2026-10-22T17:15:00Z","v":4479,"vw":185.155209},{"c":185.135,"h":185.1967,"l":185.075,"n":107,"o":185.12,"t":"2026-10-22T17:20:00Z","v":3622,"vw":185.164266},{"c":185.24,"h":185.26,"l":185.135,"n":104,"o":185.21,"t":"2026-10-22T17:25:00Z","v":2010,"vw":185.206667},{"c":185.52,"h":185.52,"l":185.33,"n":211,"o":185.35,"t":"2026-10-22T17:30:00Z","v":5926,"vw":185.376017},{"c":185.6,"h":185.625,"l":185.415,"n":217,"o":185.625,"t":"2026-10-22T17:35:00Z","v":5343,"vw":185.482817},{"c":185.64,"h":185.64,"l":185.53,"n":63,"o":185.53,"t":"2026-10-22T17:40:00Z","v":696,"vw":185.585},{"c":185.7,"h":185.72,"l":185.54,"n":189,"o":185.54,"t":"2026-10-22T17:45:00Z","v":4372,"vw":185.622653},{"c":185.95,"h":186.08,"l":185.548,"n":429,"o":185.7,"t":"2026-10-22T17:50:00Z","v":12631,"vw":185.702914},{"c":185.735,"h":185.975,"l":185.735,"n":165,"o":185.875,"t":"2026-10-22T17:55:00Z","v":5870,"vw":185.825761},{"c":185.61,"h":185.75,"l":185.61,"n":173,"o":185.75,"t":"2026-10-22T18:00:00Z","v":7243,"vw":185.729319},{"c":185.415,"h":185.71,"l":185.39,"n":203,"o":185.66,"t":"2026-10-22T18:05:00Z","v":6769,"vw":185.554072},{"c":185.36,"h":185.53,"l":185.36,"n":181,"o":185.42,"t":"2026-10-22T18:10:00Z","v":4117,"vw":185.452428},{"c":185.455,"h":185.515,"l":185.45,"n":87,"o":185.48,"t":"2026-10-22T18:15:00Z","v":3107,"vw":185.462994},{"c":185.37,"h":185.49,"l":185.34,"n":232,"o":185.44,"t":"2026-10-22T18:20:00Z","v":7811,"vw":185.403676},{"c":185.415,"h":185.5,"l":185.36,"n":206,"o":185.37,"t":"2026-10-22T18:25:00Z","v":5873,"vw":185.43925},{"c":185.295,"h":185.405,"l":185.2,"n":211,"o":185.405,"t":"2026-10-22T18:30:00Z","v":6152,"vw":185.320025},{"c":185.26,"h":185.335,"l":185.1675,"n":190,"o":185.335,"t":"2026-10-22T18:35:00Z","v":4544,"vw":185.234954},{"c":185.4,"h":185.4,"l":185.2,"n":192,"o":185.2,"t":"2026-10-22T18:40:00Z","v":6488,"vw":185.249569},{"c":185.77,"h":185.77,"l":185.405,"n":347,"o":185.405,"t":"2026-10-22T18:45:00Z","v":14246,"vw":185.62606},{"c":185.89,"h":185.89,"l":185.785,"n":168,"o":185.785,"t":"2026-10-22T18:50:00Z","v":2810,"vw":185.823462},{"c":185.79,"h":186.04,"l":185.79,"n":404,"o":185.9086,"t":"2026-10-22T18:55:00Z","v":23703,"vw":185.915483},{"c":185.8,"h":185.92,"l":185.771,"n":343,"o":185.83,"t":"2026-10-22T19:00:00Z","v":12560,"vw":185.816946},{"c":185.64,"h":185.73,"l":185.54,"n":252,"o":185.7,"t":"2026-10-22T19:05:00Z","v":6357,"vw":185.623461},{"c":185.7125,"h":185.9,"l":185.68,"n":311,"o":185.69,"t":"2026-10-22T19:10:00Z","v":9016,"vw":185.767256},{"c":185.865,"h":185.98,"l":185.725,"n":290,"o":185.725,"t":"2026-10-22T19:15:00Z","v":7393,"vw":185.879543},{"c":185.82,"h":185.9,"l":185.715,"n":349,"o":185.9,"t":"2026-10-22T19:20:00Z","v":9828,"vw":185.779266},{"c":185.685,"h":185.8079,"l":185.68,"n":452,"o":185.8079,"t":"2026-10-22T19:25:00Z","v":14129,"vw":185.742764},{"c":186.1,"h":186.1,"l":185.685,"n":475,"o":185.685,"t":"2026-10-22T19:30:00Z","v":14861,"vw":185.93669},{"c":185.93,"h":186.01,"l":185.91,"n":392,"o":186,"t":"2026-10-22T19:35:00Z","v":14138,"vw":185.965248},{"c":185.99,"h":186.09,"l":185.91,"n":513,"o":185.94,"t":"2026-10-22T19:40:00Z","v":16484,"vw":186.014229},{"c":186.18,"h":186.18,"l":185.92,"n":656,"o":185.9675,"t":"2026-10-22T19:45:00Z","v":21158,"vw":186.034023},{"c":186.25,"h":186.455,"l":186.18,"n":815,"o":186.24,"t":"2026-10-22T19:50:00Z","v":30240,"vw":186.326612},{"c":186.23,"h":186.35,"l":185.965,"n":2131,"o":186.22,"t":"2026-10-22T19:55:00Z","v":79929,"vw":186.216323},{"c":186.12,"h":186.12,"l":186.12,"n":67,"o":186.12,"t":"2026-10-22T20:00:00Z","v":127029,"vw":186.12},{"c":186.12,"h":186.12,"l":186.12,"n":1,"o":186.12,"t":"2026-10-22T22:25:00Z","v":334,"vw":186.12}],"history":[{"c":218.81,"h":219.3865,"l":217.25,"n":9814,"o":218.1,"t":"2024-10-21T04:00:00Z","v":421904,"vw":218.703232},{"c":216.9,"h":218.41,"l":216.27,"n":9374,"o":218,"t":"2024-10-22T04:00:00Z","v":323373,"vw":217.117515},{"c":216.36,"h":218.44,"l":215.64,"n":8748,"o":216.75,"t":"2024-10-23T04:00:00Z","v":230635,"vw":216.608781},{"c":216.76,"h":217.79,"l":214.7886,"n":8613,"o":216.1,"t":"2024-10-24T04:00:00Z","v":454938,"vw":216.912585},{"c":214.03,"h":217.55,"l":212.657,"n":7753,"o":217.53,"t":"2024-10-25T04:00:00Z","v":271083,"vw":214.156332},{"c":213.7,"h":216.11,"l":212.91,"n":11045,"o":215.13,"t":"2024-10-28T04:00:00Z","v":378459,"vw":214.038695},{"c":212.66,"h":215.24,"l":212.64,"n":12074,"o":213.58,"t":"2024-10-29T04:00:00Z","v":447020,"vw":213.184491},{"c":212.5,"h":215.55,"l":212.32,"n":10416,"o":214.57,"t":"2024-10-30T04:00:00Z","v":456526,"vw":213.232541},{"c":210.86,"h":212.53,"l":209.52,"n":14101,"o":211.3,"t":"2024-10-31T04:00:00Z","v":610913,"vw":210.861284},{"c":210.21,"h":212.62,"l":209.825,"n":12143,"o":211.22,"t":"2024-11-01T04:00:00Z","v":525248,"vw":210.609241},{"c":209.64,"h":211.45,"l":209.12,"n":14207,"o":210.77,"t":"2024-11-04T05:00:00Z","v":653949,"vw":210.147518},{"c":218.3,"h":218.49,"l":208.195,"n":18287,"o":208.59,"t":"2024-11-05T05:00:00Z","v":651590,"vw":216.591076},{"c":219.46,"h":225.29,"l":216.31,"n":18625,"o":225.18,"t":"2024-11-06T05:00:00Z","v":753771,"vw":218.959384},{"c":221.18,"h":222.1534,"l":218.37,"n":11897,"o":220.14,"t":"2024-11-07T05:00:00Z","v":433939,"vw":220.948218},{"c":225.21,"h":226.16,"l":221.57,"n":11806,"o":221.57,"t":"2024-11-08T05:00:00Z","v":466059,"vw":225.146654},{"c":226.21,"h":228.06,"l":225.15,"n":11511,"o":226,"t":"2024-11-11T05:00:00Z","v":536479,"vw":226.476267},{"c":226.86,"h":228.75,"l":225.98,"n":15171,"o":226.94,"t":"2024-11-12T05:00:00Z","v":500297,"vw":227.24031},{"c":229.01,"h":230,"l":226.34,"n":13589,"o":226.34,"t":"2024-11-13T05:00:00Z","v":434043,"vw":228.888025},{"c":227.56,"h":229.185,"l":226.335,"n":13981,"o":228.81,"t":"2024-11-14T05:00:00Z","v":562307,"vw":227.580274},{"c":227.78,"h":229.64,"l":225.94,"n":15224,"o":227.13,"t":"2024-11-15T05:00:00Z","v":583317,"vw":227.488589},{"c":227.08,"h":229.34,"l":226.835,"n":11669,"o":227.26,"t":"2024-11-18T05:00:00Z","v":418085,"vw":227.433663},{"c":224.84,"h":226.87,"l":223.98,"n":10782,"o":225.49,"t":"2024-11-19T05:00:00Z","v":382865,"vw":224.929717},{"c":225.39,"h":226.03,"l":222.01,"n":11607,"o":224.85,"t":"2024-11-20T05:00:00Z","v":457418,"vw":224.547956},{"c":227.47,"h":228.69,"l":224.96,"n":18222,"o":226.7,"t":"2024-11-21T05:00:00Z","v":974932,"vw":227.336405},{"c":230.24,"h":230.305,"l":227.2,"n":18575,"o":229.29,"t":"2024-11-22T05:00:00Z","v":943602,"vw":228.559081},{"c":233.23,"h":234.45,"l":229.95,"n":15903,"o":231.69,"t":"2024-11-25T05:00:00Z","v":815534,"vw":233.258154},{"c":236.44,"h":236.5,"l":232.55,"n":15186,"o":234.17,"t":"2024-11-26T05:00:00Z","v":655851,"vw":235.532859},{"c":235.8,"h":237.74,"l":235.55,"n":10611,"o":236.64,"t":"2024-11-27T05:00:00Z","v":361709,"vw":236.16954},{"c":236.02,"h":236.94,"l":234.87,"n":6413,"o":236.04,"t":"2024-11-29T05:00:00Z","v":253044,"vw":236.123095},{"c":234.25,"h":236.23,"l":233.0552,"n":9969,"o":236.23,"t":"2024-12-02T05:00:00Z","v":334807,"vw":234.12829},{"c":232.22,"h":234.6,"l":229.935,"n":12795,"o":233.82,"t":"2024-12-03T05:00:00Z","v":432184,"vw":232.034751},{"c":232.93,"h":234.11,"l":230.88,"n":9960,"o":231.88,"t":"2024-12-04T05:00:00Z","v":483605,"vw":232.97704},{"c":235.91,"h":236.1,"l":230.68,"n":12624,"o":231.95,"t":"2024-12-05T05:00:00Z","v":594430,"vw":235.171109},{"c":235.43,"h":237.96,"l":235.37,"n":9530,"o":236.29,"t":"2024-12-06T05:00:00Z","v":389430,"vw":236.053405},{"c":233.57,"h":236.11,"l":232.13,"n":10423,"o":234.56,"t":"2024-12-09T05:00:00Z","v":423587,"vw":233.623157},{"c":235.9,"h":236.08,"l":230.05,"n":9883,"o":233.89,"t":"2024-12-10T05:00:00Z","v":342864,"vw":235.474331},{"c":235.59,"h":237.015,"l":235.05,"n":9592,"o":236.8,"t":"2024-12-11T05:00:00Z","v":361527,"vw":235.792275},{"c":235.89,"h":236.68,"l":234.495,"n":9663,"o":236.38,"t":"2024-12-12T05:00:00Z","v":321326,"vw":235.980809},{"c":233.53,"h":235.45,"l":233.195,"n":9549,"o":234.93,"t":"2024-12-13T05:00:00Z","v":366702,"vw":233.766984},{"c":231.92,"h":234.58,"l":231.4431,"n":9674,"o":233.88,"t":"2024-12-16T05:00:00Z","v":372053,"vw":232.286558},{"c":229.69,"h":233.58,"l":229.27,"n":11825,"o":231.88,"t":"2024-12-17T05:00:00Z","v":680469,"vw":229.88059},{"c":223.09,"h":231.35,"l":222.87,"n":13379,"o":228.91,"t":"2024-12-18T05:00:00Z","v":500245,"vw":225.127451},{"c":224.18,"h":225.7,"l":223.215,"n":13661,"o":223.29,"t":"2024-12-19T05:00:00Z","v":474832,"vw":224.309882},{"c":226.01,"h":228.085,"l":222.57,"n":14562,"o":222.9,"t":"2024-12-20T05:00:00Z","v":1191499,"vw":225.711856},{"c":224.49,"h":225.43,"l":223.1001,"n":10016,"o":225,"t":"2024-12-23T05:00:00Z","v":306819,"vw":224.386414},{"c":227.34,"h":227.47,"l":224.625,"n":3831,"o":225.12,"t":"2024-12-24T05:00:00Z","v":113761,"vw":226.74039},{"c":227.74,"h":228.02,"l":225.5,"n":8628,"o":225.9,"t":"2024-12-26T05:00:00Z","v":301766,"vw":227.535649},{"c":226.37,"h":227.915,"l":224.89,"n":7684,"o":226.23,"t":"2024-12-27T05:00:00Z","v":231373,"vw":226.328284},{"c":225.5,"h":226.34,"l":221.89,"n":11673,"o":224.41,"t":"2024-12-30T05:00:00Z","v":389654,"vw":225.090133},{"c":226.09,"h":227.13,"l":225.14,"n":8697,"o":225.6,"t":"2024-12-31T05:00:00Z","v":316105,"vw":225.954125},{"c":226.83,"h":228.15,"l":225.08,"n":16447,"o":226.48,"t":"2025-01-02T05:00:00Z","v":626947,"vw":226.690721},{"c":229.23,"h":229.97,"l":225.875,"n":13213,"o":226,"t":"2025-01-03T05:00:00Z","v":553388,"vw":228.96161},{"c":225.44,"h":229.7,"l":224.93,"n":13258,"o":228.24,"t":"2025-01-06T05:00:00Z","v":524948,"vw":225.973029},{"c":226.32,"h":227.93,"l":225.23,"n":12721,"o":226.04,"t":"2025-01-07T05:00:00Z","v":627128,"vw":226.221562},{"c":229.49,"h":229.73,"l":225.199,"n":14127,"o":226.69,"t":"2025-01-08T05:00:00Z","v":675908,"vw":228.712936},{"c":221.46,"h":228.195,"l":220,"n":16032,"o":227.63,"t":"2025-01-10T05:00:00Z","v":642686,"vw":222.369633},{"c":224.81,"h":225.25,"l":220.13,"n":11203,"o":221.29,"t":"2025-01-13T05:00:00Z","v":393717,"vw":224.037858},{"c":227.12,"h":227.66,"l":224.562,"n":10490,"o":224.88,"t":"2025-01-14T05:00:00Z","v":372505,"vw":226.773004},{"c":228.09,"h":230,"l":226.22,"n":10649,"o":230,"t":"2025-01-15T05:00:00Z","v":372184,"vw":228.116442},{"c":231.04,"h":231.88,"l":227.69,"n":11152,"o":227.95,"t":"2025-01-16T05:00:00Z","v":422879,"vw":230.917796},{"c":230.4,"h":233.5554,"l":230.15,"n":13037,"o":231.87,"t":"2025-01-17T05:00:00Z","v":582537,"vw":230.993875},{"c":233.55,"h":234.1975,"l":231.65,"n":13379,"o":232.49,"t":"2025-01-21T05:00:00Z","v":465141,"vw":232.972007},{"c":234.95,"h":236.05,"l":232.06,"n":13237,"o":233.65,"t":"2025-01-22T05:00:00Z","v":397047,"vw":234.929654},{"c":236.76,"h":237.11,"l":234.06,"n":10733,"o":235.18,"t":"2025-01-23T05:00:00Z","v":443102,"vw":236.115394},{"c":237.35,"h":237.81,"l":235.79,"n":10915,"o":235.79,"t":"2025-01-24T05:00:00Z","v":327315,"vw":237.169591},{"c":239.54,"h":241.18,"l":236.52,"n":13555,"o":237.41,"t":"2025-01-27T05:00:00Z","v":420436,"vw":239.563092},{"c":237.91,"h":241.4499,"l":237.75,"n":12624,"o":239.67,"t":"2025-01-28T05:00:00Z","v":390107,"vw":238.568856},{"c":235.56,"h":238.83,"l":235.52,"n":13580,"o":237.72,"t":"2025-01-29T05:00:00Z","v":478045,"vw":236.518419},{"c":239.12,"h":240.115,"l":236.56,"n":13380,"o":236.56,"t":"2025-01-30T05:00:00Z","v":438326,"vw":238.9192},{"c":238.22,"h":241.25,"l":230.69,"n":18151,"o":231.03,"t":"2025-01-31T05:00:00Z","v":726786,"vw":238.116923},{"c":238.65,"h":240.16,"l":234.3101,"n":15664,"o":237.12,"t":"2025-02-03T05:00:00Z","v":515581,"vw":238.135594},{"c":240.59,"h":242.03,"l":237.61,"n":16573,"o":237.61,"t":"2025-02-04T05:00:00Z","v":561171,"vw":240.567412},{"c":240.09,"h":242.39,"l":240.05,"n":12039,"o":241.82,"t":"2025-02-05T05:00:00Z","v":405543,"vw":240.551546},{"c":240.03,"h":241.215,"l":238.43,"n":12326,"o":240.41,"t":"2025-02-06T05:00:00Z","v":489977,"vw":239.66011},{"c":240.42,"h":241.445,"l":239.06,"n":11457,"o":240.98,"t":"2025-02-07T05:00:00Z","v":319775,"vw":240.443256},{"c":242.34,"h":242.87,"l":240.0503,"n":10481,"o":240.9,"t":"2025-02-10T05:00:00Z","v":333541,"vw":242.158351},{"c":241.57,"h":242.9999,"l":239.66,"n":9788,"o":241.71,"t":"2025-02-11T05:00:00Z","v":248601,"vw":240.960237},{"c":242.38,"h":242.67,"l":238.095,"n":10246,"o":238.56,"t":"2025-02-12T05:00:00Z","v":406806,"vw":241.643231},{"c":242.75,"h":243.63,"l":241.18,"n":11948,"o":243,"t":"2025-02-13T05:00:00Z","v":344379,"vw":242.696604},{"c":240.33,"h":244.47,"l":240.24,"n":9052,"o":243.23,"t":"2025-02-14T05:00:00Z","v":277689,"vw":241.103576},{"c":239.15,"h":241.21,"l":238.49,"n":12545,"o":239.61,"t":"2025-02-18T05:00:00Z","v":518629,"vw":239.358914},{"c":238.93,"h":242,"l":230.87,"n":18909,"o":239.25,"t":"2025-02-19T05:00:00Z","v":595072,"vw":237.502757},{"c":236.3,"h":238.05,"l":234.51,"n":13893,"o":238,"t":"2025-02-20T05:00:00Z","v":438837,"vw":236.044504},{"c":235.33,"h":235.87,"l":233.9,"n":11962,"o":235.75,"t":"2025-02-21T05:00:00Z","v":363116,"vw":235.288131},{"c":236.43,"h":237.65,"l":234.44,"n":11089,"o":235.05,"t":"2025-02-24T05:00:00Z","v":283274,"vw":236.437198},{"c":236.8,"h":239.0699,"l":236.21,"n":14239,"o":237.52,"t":"2025-02-25T05:00:00Z","v":567920,"vw":237.120684},{"c":236.34,"h":238.81,"l":235.58,"n":10980,"o":236.19,"t":"2025-02-26T05:00:00Z","v":396851,"vw":236.582466},{"c":237.42,"h":239.065,"l":236.805,"n":10214,"o":237.15,"t":"2025-02-27T05:00:00Z","v":322767,"vw":237.59126},{"c":241.22,"h":242.88,"l":237.67,"n":13816,"o":240,"t":"2025-02-28T05:00:00Z","v":904152,"vw":240.816644},{"c":244.83,"h":246.58,"l":241.93,"n":15180,"o":242,"t":"2025-03-03T05:00:00Z","v":500883,"vw":244.676},{"c":241.83,"h":246.55,"l":241.755,"n":18863,"o":244.34,"t":"2025-03-04T05:00:00Z","v":897006,"vw":243.154796},{"c":242.49,"h":245.33,"l":240.05,"n":15768,"o":240.05,"t":"2025-03-05T05:00:00Z","v":702537,"vw":242.718812},{"c":237.84,"h":241.46,"l":237.37,"n":18111,"o":241.46,"t":"2025-03-06T05:00:00Z","v":811035,"vw":238.404652},{"c":240.92,"h":241.775,"l":234.98,"n":17676,"o":236.74,"t":"2025-03-07T05:00:00Z","v":632797,"vw":239.422839},{"c":232.45,"h":240.45,"l":231.37,"n":26143,"o":238.8,"t":"2025-03-10T04:00:00Z","v":1169755,"vw":234.418887},{"c":226.33,"h":233.51,"l":226.19,"n":20765,"o":233.51,"t":"2025-03-11T04:00:00Z","v":886650,"vw":227.74494},{"c":225.11,"h":228.03,"l":222.91,"n":18034,"o":227.8,"t":"2025-03-12T04:00:00Z","v":601535,"vw":225.168315},{"c":225.57,"h":226.09,"l":222.55,"n":14661,"o":223.59,"t":"2025-03-13T04:00:00Z","v":494234,"vw":224.761494},{"c":227.65,"h":228.55,"l":225.29,"n":11479,"o":226.55,"t":"2025-03-14T04:00:00Z","v":297669,"vw":227.606346},{"c":231.47,"h":231.82,"l":227.16,"n":14663,"o":227.16,"t":"2025-03-17T04:00:00Z","v":765512,"vw":230.948343},{"c":231.23,"h":231.53,"l":228.82,"n":13369,"o":230.77,"t":"2025-03-18T04:00:00Z","v":471722,"vw":230.958501},{"c":235.37,"h":236.69,"l":231.5,"n":15513,"o":232.14,"t":"2025-03-19T04:00:00Z","v":518736,"vw":234.93803},{"c":233.81,"h":234.655,"l":231.69,"n":11438,"o":234.36,"t":"2025-03-20T04:00:00Z","v":362248,"vw":233.62184},{"c":232.9,"h":234.21,"l":230.96,"n":14371,"o":232.38,"t":"2025-03-21T04:00:00Z","v":1115423,"vw":232.865832},{"c":235.82,"h":238.25,"l":234.23,"n":15042,"o":234.99,"t":"2025-03-24T04:00:00Z","v":472830,"vw":235.669912},{"c":236.94,"h":239.105,"l":234.9,"n":12623,"o":236.45,"t":"2025-03-25T04:00:00Z","v":482804,"vw":236.982547},{"c":238.19,"h":240.55,"l":236.14,"n":13006,"o":237.59,"t":"2025-03-26T04:00:00Z","v":395883,"vw":238.399567},{"c":238.89,"h":241.74,"l":237.145,"n":13864,"o":238.4,"t":"2025-03-27T04:00:00Z","v":445122,"vw":239.214921},{"c":237.51,"h":238.99,"l":236.02,"n":13608,"o":238.99,"t":"2025-03-28T04:00:00Z","v":420572,"vw":237.23816},{"c":242.46,"h":243.81,"l":236.42,"n":18174,"o":237.08,"t":"2025-03-31T04:00:00Z","v":794865,"vw":241.720422},{"c":244.72,"h":244.95,"l":238.98,"n":19493,"o":242.31,"t":"2025-04-01T04:00:00Z","v":658681,"vw":243.815564},{"c":246.25,"h":247.01,"l":242.07,"n":14871,"o":242.63,"t":"2025-04-02T04:00:00Z","v":534803,"vw":245.330781},{"c":239.91,"h":246.22,"l":239.06,"n":21398,"o":240.95,"t":"2025-04-03T04:00:00Z","v":825733,"vw":240.816689},{"c":225.04,"h":236.125,"l":224.7,"n":24261,"o":235.48,"t":"2025-04-04T04:00:00Z","v":740704,"vw":227.43762},{"c":220.24,"h":227.11,"l":212.33,"n":26831,"o":220.69,"t":"2025-04-07T04:00:00Z","v":945876,"vw":220.054279},{"c":217.22,"h":227.4084,"l":214.01,"n":18119,"o":226.17,"t":"2025-04-08T04:00:00Z","v":794721,"vw":219.882423},{"c":232.29,"h":234.07,"l":215.29,"n":19453,"o":215.29,"t":"2025-04-09T04:00:00Z","v":617125,"vw":228.082934},{"c":228.38,"h":231.56,"l":221.95,"n":22247,"o":228.28,"t":"2025-04-10T04:00:00Z","v":811995,"vw":227.731483},{"c":231.6,"h":232.555,"l":223.8586,"n":16784,"o":226.84,"t":"2025-04-11T04:00:00Z","v":574978,"vw":229.838832},{"c":236.53,"h":237.83,"l":232.49,"n":12435,"o":233.07,"t":"2025-04-14T04:00:00Z","v":341639,"vw":236.081866},{"c":235.76,"h":237.605,"l":235.28,"n":14201,"o":236.98,"t":"2025-04-15T04:00:00Z","v":461789,"vw":235.90754},{"c":235.29,"h":236.9124,"l":232.9201,"n":15750,"o":235.74,"t":"2025-04-16T04:00:00Z","v":476004,"vw":235.028167},{"c":235.85,"h":238.723,"l":234.88,"n":12137,"o":236.01,"t":"2025-04-17T04:00:00Z","v":533678,"vw":236.360197},{"c":228.08,"h":234.67,"l":225.115,"n":11815,"o":234.67,"t":"2025-04-21T04:00:00Z","v":352740,"vw":227.740201},{"c":235,"h":235.37,"l":230.425,"n":15290,"o":230.69,"t":"2025-04-22T04:00:00Z","v":384471,"vw":234.003807},{"c":236.26,"h":240.9515,"l":235.43,"n":11778,"o":238.28,"t":"2025-04-23T04:00:00Z","v":442817,"vw":236.848944},{"c":238.13,"h":238.77,"l":233.105,"n":13265,"o":234.26,"t":"2025-04-24T04:00:00Z","v":334241,"vw":237.565425},{"c":237.72,"h":239.575,"l":235.69,"n":11301,"o":237.48,"t":"2025-04-25T04:00:00Z","v":350806,"vw":237.373946},{"c":237.18,"h":239.145,"l":234.865,"n":16739,"o":238.18,"t":"2025-04-28T04:00:00Z","v":658642,"vw":237.087569},{"c":239.68,"h":240.7,"l":236.5125,"n":18034,"o":236.76,"t":"2025-04-29T04:00:00Z","v":621442,"vw":239.270415},{"c":242.4,"h":242.777,"l":235.38,"n":16388,"o":238.56,"t":"2025-04-30T04:00:00Z","v":780976,"vw":241.230936},{"c":228.01,"h":237.18,"l":224.195,"n":26495,"o":237.18,"t":"2025-05-01T04:00:00Z","v":1048794,"vw":228.764376},{"c":232.91,"h":234.57,"l":230.66,"n":20557,"o":231.25,"t":"2025-05-02T04:00:00Z","v":599949,"vw":232.823227},{"c":232.18,"h":234.21,"l":230.91,"n":18370,"o":232.27,"t":"2025-05-05T04:00:00Z","v":741202,"vw":232.477688},{"c":233.57,"h":234.435,"l":231.2,"n":15185,"o":232.23,"t":"2025-05-06T04:00:00Z","v":532973,"vw":233.525481},{"c":236.19,"h":237.2,"l":234.07,"n":15664,"o":234.07,"t":"2025-05-07T04:00:00Z","v":602538,"vw":236.040157},{"c":236,"h":240.5,"l":235.92,"n":15146,"o":237.32,"t":"2025-05-08T04:00:00Z","v":571912,"vw":237.143804},{"c":237,"h":237.56,"l":234.39,"n":13570,"o":236.04,"t":"2025-05-09T04:00:00Z","v":400569,"vw":236.538295},{"c":237.05,"h":241.435,"l":233.14,"n":19855,"o":241.435,"t":"2025-05-12T04:00:00Z","v":703319,"vw":236.247206},{"c":237.31,"h":239.215,"l":237.01,"n":17112,"o":238.14,"t":"2025-05-13T04:00:00Z","v":618025,"vw":237.882725},{"c":237.49,"h":237.8599,"l":234.97,"n":12973,"o":236.82,"t":"2025-05-14T04:00:00Z","v":511478,"vw":237.025128},{"c":240.32,"h":241,"l":238.22,"n":12582,"o":238.22,"t":"2025-05-15T04:00:00Z","v":393142,"vw":240.062147},{"c":241.21,"h":241.98,"l":239.32,"n":13676,"o":240.5,"t":"2025-05-16T04:00:00Z","v":476437,"vw":241.065135},{"c":242.79,"h":242.975,"l":240.165,"n":12296,"o":240.32,"t":"2025-05-19T04:00:00Z","v":435420,"vw":242.102276},{"c":242.68,"h":242.84,"l":241.12,"n":10128,"o":241.41,"t":"2025-05-20T04:00:00Z","v":374367,"vw":242.337178},{"c":239.09,"h":241.84,"l":237.48,"n":14819,"o":240.53,"t":"2025-05-21T04:00:00Z","v":747593,"vw":239.11758},{"c":238.04,"h":238.95,"l":236.88,"n":12334,"o":238.28,"t":"2025-05-22T04:00:00Z","v":394659,"vw":238.023052},{"c":236.97,"h":238.23,"l":235.15,"n":12639,"o":236.52,"t":"2025-05-23T04:00:00Z","v":389858,"vw":237.10406},{"c":239.99,"h":240.49,"l":238.3138,"n":15783,"o":239.83,"t":"2025-05-27T04:00:00Z","v":573483,"vw":239.822479},{"c":240.25,"h":241,"l":239.035,"n":11398,"o":239.17,"t":"2025-05-28T04:00:00Z","v":385510,"vw":240.126071},{"c":239.72,"h":240.86,"l":238.025,"n":13276,"o":240.06,"t":"2025-05-29T04:00:00Z","v":453314,"vw":239.452054},{"c":242.83,"h":242.94,"l":238.64,"n":16789,"o":239.77,"t":"2025-05-30T04:00:00Z","v":1379327,"vw":242.452403},{"c":242.39,"h":242.42,"l":238.555,"n":15246,"o":241.11,"t":"2025-06-02T04:00:00Z","v":583905,"vw":241.73006},{"c":244.01,"h":244.23,"l":239.98,"n":14081,"o":241.18,"t":"2025-06-03T04:00:00Z","v":554789,"vw":243.398531},{"c":244.12,"h":245.56,"l":242.76,"n":12569,"o":244.51,"t":"2025-06-04T04:00:00Z","v":435025,"vw":244.322129},{"c":244.89,"h":245.57,"l":243.3722,"n":11125,"o":244.5,"t":"2025-06-05T04:00:00Z","v":380847,"vw":244.722164},{"c":245.35,"h":246.66,"l":244.8665,"n":10463,"o":246.03,"t":"2025-06-06T04:00:00Z","v":309800,"vw":245.521739},{"c":243.71,"h":245.135,"l":240.9,"n":12621,"o":244.81,"t":"2025-06-09T04:00:00Z","v":405586,"vw":243.849972},{"c":243.01,"h":244.9,"l":241.56,"n":11723,"o":243.81,"t":"2025-06-10T04:00:00Z","v":369801,"vw":242.951249},{"c":241.18,"h":243.12,"l":240.1,"n":12245,"o":242.84,"t":"2025-06-11T04:00:00Z","v":475180,"vw":241.337682},{"c":239.83,"h":240.69,"l":238.8701,"n":13506,"o":240.69,"t":"2025-06-12T04:00:00Z","v":388450,"vw":239.556023},{"c":237.18,"h":239.875,"l":236.42,"n":12406,"o":238.16,"t":"2025-06-13T04:00:00Z","v":368038,"vw":237.560279},{"c":238.99,"h":240.8299,"l":237.55,"n":13822,"o":237.55,"t":"2025-06-16T04:00:00Z","v":332330,"vw":239.123589},{"c":238.76,"h":239.71,"l":237.38,"n":13460,"o":237.62,"t":"2025-06-17T04:00:00Z","v":456126,"vw":238.727473},{"c":237.79,"h":240.4399,"l":237.56,"n":15368,"o":238.74,"t":"2025-06-18T04:00:00Z","v":487845,"vw":238.44807},{"c":236.5,"h":239.04,"l":235.65,"n":12387,"o":238.74,"t":"2025-06-20T04:00:00Z","v":739310,"vw":236.964469},{"c":240.36,"h":240.5,"l":236.265,"n":12283,"o":236.86,"t":"2025-06-23T04:00:00Z","v":339194,"vw":239.698985},{"c":241.8,"h":243.6898,"l":239.435,"n":14832,"o":242.09,"t":"2025-06-24T04:00:00Z","v":437911,"vw":241.570326},{"c":238.16,"h":246.67,"l":237,"n":15947,"o":245.72,"t":"2025-06-25T04:00:00Z","v":548350,"vw":238.282599},{"c":239.17,"h":239.58,"l":236.965,"n":12870,"o":238.78,"t":"2025-06-26T04:00:00Z","v":395474,"vw":238.874456},{"c":239.45,"h":241.4,"l":237.58,"n":12350,"o":239.6,"t":"2025-06-27T04:00:00Z","v":527705,"vw":239.519064},{"c":243.03,"h":243.13,"l":238.09,"n":12944,"o":239.8,"t":"2025-06-30T04:00:00Z","v":520042,"vw":242.519541},{"c":244.73,"h":245.38,"l":241.91,"n":14390,"o":241.91,"t":"2025-07-01T04:00:00Z","v":523135,"vw":244.61336},{"c":238.02,"h":243.395,"l":232.88,"n":22673,"o":242.84,"t":"2025-07-02T04:00:00Z","v":867759,"vw":237.533125},{"c":242.13,"h":242.24,"l":238.66,"n":10266,"o":240.87,"t":"2025-07-03T04:00:00Z","v":321244,"vw":241.591379},{"c":240.56,"h":242.38,"l":239.08,"n":13006,"o":241.92,"t":"2025-07-07T04:00:00Z","v":384880,"vw":240.492793},{"c":237.53,"h":240.74,"l":237.0118,"n":15227,"o":239.98,"t":"2025-07-08T04:00:00Z","v":377263,"vw":237.911468},{"c":238.76,"h":238.78,"l":236.4,"n":12717,"o":237.64,"t":"2025-07-09T04:00:00Z","v":450797,"vw":238.125518},{"c":238.59,"h":240.465,"l":237.13,"n":12144,"o":238.05,"t":"2025-07-10T04:00:00Z","v":501518,"vw":239.137224},{"c":235.18,"h":237.95,"l":233.87,"n":17783,"o":237.95,"t":"2025-07-11T04:00:00Z","v":639405,"vw":235.354091},{"c":236.02,"h":237.21,"l":232.5562,"n":11759,"o":234.64,"t":"2025-07-14T04:00:00Z","v":313198,"vw":235.966225},{"c":233.75,"h":236.385,"l":233.485,"n":13628,"o":235.59,"t":"2025-07-15T04:00:00Z","v":509618,"vw":234.39618},{"c":234.86,"h":235.8,"l":231.97,"n":14213,"o":234.62,"t":"2025-07-16T04:00:00Z","v":428374,"vw":234.413652},{"c":237.19,"h":237.71,"l":234.21,"n":11231,"o":234.39,"t":"2025-07-17T04:00:00Z","v":356350,"vw":236.716007},{"c":239.11,"h":239.36,"l":236.48,"n":12710,"o":237.91,"t":"2025-07-18T04:00:00Z","v":494765,"vw":238.522832},{"c":241.72,"h":243.805,"l":239.31,"n":15276,"o":239.31,"t":"2025-07-21T04:00:00Z","v":536192,"vw":241.795644},{"c":244.1,"h":245.33,"l":241.19,"n":14706,"o":241.9,"t":"2025-07-22T04:00:00Z","v":567307,"vw":243.576063},{"c":242.64,"h":246,"l":241.73,"n":18573,"o":244.08,"t":"2025-07-23T04:00:00Z","v":807765,"vw":243.124099},{"c":252.99,"h":254.974,"l":241.32,"n":30538,"o":243.12,"t":"2025-07-24T04:00:00Z","v":2123545,"vw":252.749573},{"c":253.69,"h":257.65,"l":251,"n":28085,"o":252.44,"t":"2025-07-25T04:00:00Z","v":1815742,"vw":255.731592},{"c":252.47,"h":256.11,"l":250.58,"n":27917,"o":252.35,"t":"2025-07-28T04:00:00Z","v":2012707,"vw":254.472006},{"c":247.97,"h":253.8,"l":246.1,"n":24444,"o":253.68,"t":"2025-07-29T04:00:00Z","v":970463,"vw":248.118823},{"c":246.68,"h":249.6,"l":245.81,"n":15249,"o":247.42,"t":"2025-07-30T04:00:00Z","v":497389,"vw":247.240408},{"c":247.51,"h":249.22,"l":244.54,"n":19083,"o":246.43,"t":"2025-07-31T04:00:00Z","v":1340912,"vw":248.069361},{"c":244.65,"h":247.06,"l":242.415,"n":17359,"o":247.06,"t":"2025-08-01T04:00:00Z","v":534573,"vw":244.664789},{"c":248.46,"h":249.13,"l":243.76,"n":22500,"o":244.98,"t":"2025-08-04T04:00:00Z","v":968578,"vw":247.793846},{"c":265.33,"h":269.14,"l":250.9,"n":39629,"o":250.9,"t":"2025-08-05T04:00:00Z","v":1608603,"vw":264.05674},{"c":266.89,"h":267.81,"l":262.62,"n":27580,"o":267.02,"t":"2025-08-06T04:00:00Z","v":1028562,"vw":265.688905},{"c":266.48,"h":271.91,"l":263.28,"n":24283,"o":267.89,"t":"2025-08-07T04:00:00Z","v":1263373,"vw":268.230929},{"c":265.94,"h":268.165,"l":264.73,"n":17894,"o":267.04,"t":"2025-08-08T04:00:00Z","v":536111,"vw":266.295772},{"c":263.47,"h":266.37,"l":262.6,"n":18916,"o":266.35,"t":"2025-08-11T04:00:00Z","v":644253,"vw":264.019893},{"c":262.5,"h":264.145,"l":260.96,"n":17508,"o":263.17,"t":"2025-08-12T04:00:00Z","v":679386,"vw":262.773126},{"c":261.68,"h":263.99,"l":260.15,"n":23321,"o":263.45,"t":"2025-08-13T04:00:00Z","v":800605,"vw":262.295775},{"c":259.23,"h":261.23,"l":258.615,"n":17359,"o":261.23,"t":"2025-08-14T04:00:00Z","v":644803,"vw":259.615852},{"c":260.6,"h":260.745,"l":256.95,"n":18633,"o":259.3,"t":"2025-08-15T04:00:00Z","v":803783,"vw":259.840243},{"c":260.06,"h":261.76,"l":259.97,"n":15198,"o":260.6,"t":"2025-08-18T04:00:00Z","v":609321,"vw":260.549785},{"c":262.92,"h":263.4399,"l":260.14,"n":13355,"o":260.14,"t":"2025-08-19T04:00:00Z","v":467794,"vw":262.476143},{"c":261.86,"h":265.3686,"l":261.79,"n":18954,"o":263.74,"t":"2025-08-20T04:00:00Z","v":866057,"vw":262.628446},{"c":260.83,"h":261.62,"l":259.52,"n":14738,"o":260.82,"t":"2025-08-21T04:00:00Z","v":529615,"vw":260.708596},{"c":262.18,"h":264.1,"l":260.805,"n":18704,"o":261.45,"t":"2025-08-22T04:00:00Z","v":651186,"vw":262.736206},{"c":256.69,"h":263,"l":256.04,"n":17673,"o":262.03,"t":"2025-08-25T04:00:00Z","v":580504,"vw":257.820832},{"c":257.29,"h":257.295,"l":255.3611,"n":20238,"o":256.86,"t":"2025-08-26T04:00:00Z","v":1292383,"vw":257.119864},{"c":258.15,"h":259.025,"l":256.34,"n":13562,"o":257.53,"t":"2025-08-27T04:00:00Z","v":459040,"vw":258.120736},{"c":257.07,"h":258.5,"l":256.265,"n":14732,"o":258.4,"t":"2025-08-28T04:00:00Z","v":542162,"vw":257.355185},{"c":255.62,"h":258.7,"l":255.61,"n":18058,"o":257.75,"t":"2025-08-29T04:00:00Z","v":812112,"vw":255.994336},{"c":251.96,"h":256.67,"l":251.225,"n":21333,"o":254.84,"t":"2025-09-02T04:00:00Z","v":706291,"vw":252.43822},{"c":249.82,"h":252.16,"l":247.515,"n":18591,"o":250.8,"t":"2025-09-03T04:00:00Z","v":523915,"vw":249.414749},{"c":252.02,"h":252.11,"l":249.1458,"n":14488,"o":250.31,"t":"2025-09-04T04:00:00Z","v":655440,"vw":251.351544},{"c":251.02,"h":253.93,"l":249.235,"n":15616,"o":252.44,"t":"2025-09-05T04:00:00Z","v":542023,"vw":250.953776},{"c":253.43,"h":253.785,"l":249.2528,"n":17750,"o":250.54,"t":"2025-09-08T04:00:00Z","v":593102,"vw":252.986991},{"c":252.37,"h":253.06,"l":250.84,"n":15449,"o":252.9,"t":"2025-09-09T04:00:00Z","v":491285,"vw":252.290322},{"c":250.11,"h":252.845,"l":247.71,"n":17636,"o":251.2,"t":"2025-09-10T04:00:00Z","v":566798,"vw":249.799409},{"c":254.82,"h":255.66,"l":250.32,"n":17783,"o":251.13,"t":"2025-09-11T04:00:00Z","v":663153,"vw":254.367778},{"c":252.03,"h":255.735,"l":251.81,"n":16784,"o":253.67,"t":"2025-09-12T04:00:00Z","v":547705,"vw":252.825825},{"c":249.79,"h":253.36,"l":249.67,"n":15056,"o":252.47,"t":"2025-09-15T04:00:00Z","v":405622,"vw":250.553114},{"c":245.61,"h":250.02,"l":244.91,"n":16061,"o":249.48,"t":"2025-09-16T04:00:00Z","v":524386,"vw":246.055107},{"c":245.12,"h":250.26,"l":244.92,"n":23434,"o":246,"t":"2025-09-17T04:00:00Z","v":931465,"vw":246.134409},{"c":242.56,"h":247.64,"l":242.42,"n":16774,"o":245.32,"t":"2025-09-18T04:00:00Z","v":555749,"vw":243.621264},{"c":241.46,"h":243.825,"l":240.605,"n":18454,"o":243.75,"t":"2025-09-19T04:00:00Z","v":1989601,"vw":241.648272},{"c":241.6,"h":242.26,"l":240.4292,"n":17011,"o":241.46,"t":"2025-09-22T04:00:00Z","v":639214,"vw":241.576834},{"c":238.82,"h":241.99,"l":238.46,"n":14257,"o":241.23,"t":"2025-09-23T04:00:00Z","v":579078,"vw":239.323478},{"c":236.01,"h":239.6,"l":235.705,"n":14102,"o":238.23,"t":"2025-09-24T04:00:00Z","v":486314,"vw":236.461756},{"c":234.88,"h":237.11,"l":233.8001,"n":17330,"o":236.22,"t":"2025-09-25T04:00:00Z","v":641086,"vw":235.057428},{"c":236,"h":236.9799,"l":234.65,"n":14744,"o":235.87,"t":"2025-09-26T04:00:00Z","v":603129,"vw":235.752173},{"c":237.63,"h":238.58,"l":235.66,"n":16312,"o":236.76,"t":"2025-09-29T04:00:00Z","v":568008,"vw":237.593711},{"c":238.17,"h":238.23,"l":235.295,"n":13614,"o":236.23,"t":"2025-09-30T04:00:00Z","v":636840,"vw":237.800576},{"c":234.6,"h":238.1165,"l":234.34,"n":15301,"o":236.68,"t":"2025-10-01T04:00:00Z","v":609161,"vw":235.152181},{"c":233.69,"h":234.9999,"l":231.7,"n":16312,"o":233.52,"t":"2025-10-02T04:00:00Z","v":574118,"vw":233.263382},{"c":234.69,"h":235.4,"l":232.5325,"n":14383,"o":233.41,"t":"2025-10-03T04:00:00Z","v":414902,"vw":234.629031},{"c":235.17,"h":235.535,"l":232.16,"n":17200,"o":234.33,"t":"2025-10-06T04:00:00Z","v":707798,"vw":234.165595},{"c":236.9,"h":238.73,"l":235.075,"n":18408,"o":235.66,"t":"2025-10-07T04:00:00Z","v":591658,"vw":236.969667},{"c":236.6,"h":237.98,"l":235.86,"n":13213,"o":237.54,"t":"2025-10-08T04:00:00Z","v":405829,"vw":236.811798},{"c":234.12,"h":237.39,"l":233.61,"n":15523,"o":236.29,"t":"2025-10-09T04:00:00Z","v":471300,"vw":234.358451},{"c":232.85,"h":235.62,"l":232.62,"n":15995,"o":235.12,"t":"2025-10-10T04:00:00Z","v":490389,"vw":233.830208},{"c":232.67,"h":234.225,"l":231.735,"n":14214,"o":233,"t":"2025-10-13T04:00:00Z","v":364267,"vw":232.959878},{"c":235.01,"h":235.685,"l":232.44,"n":13955,"o":232.83,"t":"2025-10-14T04:00:00Z","v":429023,"vw":234.496754},{"c":231.49,"h":235.92,"l":231.43,"n":14921,"o":234.22,"t":"2025-10-15T04:00:00Z","v":739628,"vw":232.218798},{"c":226.38,"h":233.485,"l":225.645,"n":22684,"o":232,"t":"2025-10-16T04:00:00Z","v":865610,"vw":227.431326},{"c":228.99,"h":229.14,"l":225.62,"n":14205,"o":226.91,"t":"2025-10-17T04:00:00Z","v":533715,"vw":228.062536},{"c":230.68,"h":231.345,"l":228.07,"n":11948,"o":229.07,"t":"2025-10-20T04:00:00Z","v":378581,"vw":230.370612},{"c":232.32,"h":233.2452,"l":228.49,"n":11564,"o":230.3,"t":"2025-10-21T04:00:00Z","v":356552,"vw":232.358724},{"c":232.95,"h":234.7725,"l":230.904,"n":14139,"o":231.33,"t":"2025-10-22T04:00:00Z","v":431691,"vw":233.103593},{"c":232.1,"h":236.02,"l":230.09,"n":13460,"o":234.15,"t":"2025-10-23T04:00:00Z","v":381818,"vw":231.887939},{"c":232.29,"h":235.27,"l":230.65,"n":13566,"o":234.08,"t":"2025-10-24T04:00:00Z","v":466547,"vw":232.548976},{"c":231.92,"h":233.74,"l":230.24,"n":13750,"o":233.74,"t":"2025-10-27T04:00:00Z","v":415101,"vw":231.785598},{"c":229.8,"h":231.92,"l":229.11,"n":14249,"o":230.76,"t":"2025-10-28T04:00:00Z","v":408172,"vw":230.066895},{"c":219.88,"h":228.25,"l":217.89,"n":28940,"o":227.13,"t":"2025-10-29T04:00:00Z","v":1077736,"vw":220.454195},{"c":221,"h":223,"l":219.19,"n":24755,"o":220.24,"t":"2025-10-30T04:00:00Z","v":1095477,"vw":221.304317},{"c":220.4,"h":221.47,"l":218.5,"n":19488,"o":219.73,"t":"2025-10-31T04:00:00Z","v":902005,"vw":220.230871},{"c":221.18,"h":222.48,"l":217.8266,"n":26402,"o":219.27,"t":"2025-11-03T05:00:00Z","v":1049012,"vw":220.995907},{"c":222.86,"h":226.93,"l":218.79,"n":26539,"o":225.77,"t":"2025-11-04T05:00:00Z","v":919673,"vw":222.314344},{"c":218.58,"h":223.485,"l":217.93,"n":22198,"o":221.35,"t":"2025-11-05T05:00:00Z","v":821452,"vw":218.930352},{"c":217.49,"h":220.595,"l":215.08,"n":19611,"o":217.53,"t":"2025-11-06T05:00:00Z","v":780625,"vw":218.180518},{"c":221.72,"h":222.125,"l":217.155,"n":21636,"o":218.19,"t":"2025-11-07T05:00:00Z","v":646729,"vw":220.699818},{"c":223.16,"h":224.59,"l":220.42,"n":21754,"o":220.64,"t":"2025-11-10T05:00:00Z","v":797276,"vw":222.794028},{"c":222.87,"h":225.32,"l":222.3,"n":20112,"o":223.79,"t":"2025-11-11T05:00:00Z","v":811907,"vw":223.363907},{"c":223.66,"h":228.41,"l":222.66,"n":20621,"o":224.15,"t":"2025-11-12T05:00:00Z","v":704782,"vw":224.173964},{"c":225.61,"h":226.525,"l":220.43,"n":20213,"o":222.22,"t":"2025-11-13T05:00:00Z","v":675603,"vw":225.20447},{"c":226.06,"h":228.525,"l":224.735,"n":27173,"o":225.6,"t":"2025-11-14T05:00:00Z","v":1257076,"vw":225.950746},{"c":224.77,"h":227.84,"l":224.595,"n":18807,"o":225.915,"t":"2025-11-17T05:00:00Z","v":796737,"vw":225.522012},{"c":224.94,"h":226.68,"l":224.4573,"n":18893,"o":224.89,"t":"2025-11-18T05:00:00Z","v":726635,"vw":225.254845},{"c":226.33,"h":227.43,"l":221.3055,"n":23427,"o":224.61,"t":"2025-11-19T05:00:00Z","v":960993,"vw":225.142861},{"c":227.12,"h":229.23,"l":225.5498,"n":22525,"o":227.27,"t":"2025-11-20T05:00:00Z","v":999557,"vw":227.082356},{"c":228.39,"h":230.76,"l":227.39,"n":19815,"o":228.13,"t":"2025-11-21T05:00:00Z","v":914591,"vw":228.558746},{"c":226.23,"h":230.22,"l":226.22,"n":19120,"o":228.4,"t":"2025-11-24T05:00:00Z","v":1140370,"vw":226.650182},{"c":228.22,"h":229.4989,"l":227.37,"n":14462,"o":227.37,"t":"2025-11-25T05:00:00Z","v":432630,"vw":228.384448},{"c":227.59,"h":229.58,"l":227.15,"n":13955,"o":227.15,"t":"2025-11-26T05:00:00Z","v":566079,"vw":227.932818},{"c":228.09,"h":229.25,"l":226.22,"n":7271,"o":228.69,"t":"2025-11-28T05:00:00Z","v":222732,"vw":228.287305},{"c":226.55,"h":229,"l":226.32,"n":17291,"o":227.06,"t":"2025-12-01T05:00:00Z","v":669217,"vw":227.190205},{"c":227.61,"h":229.58,"l":224.98,"n":15851,"o":227.19,"t":"2025-12-02T05:00:00Z","v":749139,"vw":227.709786},{"c":230.46,"h":230.58,"l":227.26,"n":17042,"o":227.26,"t":"2025-12-03T05:00:00Z","v":741069,"vw":229.860435},{"c":230.88,"h":232.5,"l":229.19,"n":15576,"o":230.86,"t":"2025-12-04T05:00:00Z","v":584625,"vw":230.978183},{"c":232.02,"h":233.095,"l":229.46,"n":17447,"o":230.45,"t":"2025-12-05T05:00:00Z","v":748649,"vw":231.573631},{"c":227.54,"h":231.25,"l":226.18,"n":18161,"o":231.25,"t":"2025-12-08T05:00:00Z","v":654021,"vw":227.449722},{"c":225.32,"h":228.29,"l":224.85,"n":16169,"o":227.75,"t":"2025-12-09T05:00:00Z","v":647168,"vw":225.933131},{"c":226.91,"h":227.41,"l":224.46,"n":15374,"o":225.72,"t":"2025-12-10T05:00:00Z","v":665715,"vw":226.545925},{"c":231.5,"h":232.34,"l":227.765,"n":15585,"o":228.33,"t":"2025-12-11T05:00:00Z","v":590123,"vw":231.101571},{"c":230.05,"h":232.89,"l":229.54,"n":16520,"o":231.5,"t":"2025-12-12T05:00:00Z","v":590905,"vw":230.471985},{"c":229.23,"h":231.12,"l":226.9,"n":16699,"o":230.16,"t":"2025-12-15T05:00:00Z","v":637446,"vw":229.00112},{"c":227.47,"h":230.81,"l":227.25,"n":16701,"o":230.33,"t":"2025-12-16T05:00:00Z","v":784179,"vw":227.733501},{"c":228.77,"h":231.44,"l":227.19,"n":18467,"o":227.33,"t":"2025-12-17T05:00:00Z","v":1097059,"vw":228.934271},{"c":226.61,"h":230.92,"l":225.57,"n":19575,"o":230.21,"t":"2025-12-18T05:00:00Z","v":786138,"vw":226.960578},{"c":225.96,"h":227.92,"l":224.75,"n":18144,"o":226.05,"t":"2025-12-19T05:00:00Z","v":2439556,"vw":226.041313},{"c":228.22,"h":228.71,"l":225.805,"n":13887,"o":226.17,"t":"2025-12-22T05:00:00Z","v":489999,"vw":227.979934},{"c":227.36,"h":228.3083,"l":226.3147,"n":11620,"o":228.26,"t":"2025-12-23T05:00:00Z","v":395960,"vw":227.278905},{"c":228.38,"h":228.84,"l":226.3,"n":5540,"o":226.3,"t":"2025-12-24T05:00:00Z","v":146734,"vw":228.2277},{"c":228.19,"h":228.835,"l":227.46,"n":8881,"o":228.56,"t":"2025-12-26T05:00:00Z","v":233687,"vw":228.086075},{"c":227.38,"h":229.77,"l":227.02,"n":12499,"o":228.41,"t":"2025-12-29T05:00:00Z","v":310167,"vw":227.586305},{"c":225.24,"h":227.08,"l":225.087,"n":11952,"o":226.37,"t":"2025-12-30T05:00:00Z","v":332192,"vw":225.600677},{"c":223.17,"h":225.36,"l":223.04,"n":10104,"o":224.97,"t":"2025-12-31T05:00:00Z","v":291355,"vw":223.642926},{"c":220.47,"h":224.403,"l":219.23,"n":15508,"o":223.17,"t":"2026-01-02T05:00:00Z","v":544270,"vw":220.55586},{"c":222.82,"h":224.01,"l":218.64,"n":17640,"o":219.46,"t":"2026-01-05T05:00:00Z","v":676421,"vw":222.830953},{"c":221.7,"h":223.43,"l":219.3275,"n":16710,"o":221.53,"t":"2026-01-06T05:00:00Z","v":603154,"vw":221.603595},{"c":219.47,"h":223.29,"l":218.33,"n":16737,"o":222.36,"t":"2026-01-07T05:00:00Z","v":572919,"vw":220.083583},{"c":222.91,"h":223.67,"l":219.46,"n":14465,"o":220.1,"t":"2026-01-08T05:00:00Z","v":497048,"vw":222.740534},{"c":223.36,"h":224.34,"l":221.96,"n":17581,"o":222.79,"t":"2026-01-09T05:00:00Z","v":720164,"vw":223.113436},{"c":223.02,"h":224.51,"l":220.72,"n":16089,"o":222.93,"t":"2026-01-12T05:00:00Z","v":645721,"vw":222.651492},{"c":221.21,"h":222.88,"l":220.06,"n":18067,"o":222.39,"t":"2026-01-13T05:00:00Z","v":707695,"vw":221.586579},{"c":220.96,"h":222.2,"l":219.02,"n":19461,"o":220.66,"t":"2026-01-14T05:00:00Z","v":745960,"vw":220.551033},{"c":219.36,"h":221.9,"l":218.55,"n":19430,"o":221.71,"t":"2026-01-15T05:00:00Z","v":988521,"vw":219.794642},{"c":218.64,"h":220.005,"l":216.6458,"n":17272,"o":218.53,"t":"2026-01-16T05:00:00Z","v":696393,"vw":218.594436},{"c":209.28,"h":217.985,"l":208.67,"n":25306,"o":216.46,"t":"2026-01-20T05:00:00Z","v":959384,"vw":211.249565},{"c":206.85,"h":211.8,"l":204.93,"n":28656,"o":209.86,"t":"2026-01-21T05:00:00Z","v":1267396,"vw":206.854674},{"c":209.79,"h":211.37,"l":207.3,"n":21521,"o":207.68,"t":"2026-01-22T05:00:00Z","v":1004901,"vw":209.461473},{"c":207.54,"h":209.115,"l":204.61,"n":20193,"o":207.69,"t":"2026-01-23T05:00:00Z","v":836876,"vw":206.963349},{"c":208.87,"h":209.23,"l":206.7,"n":15211,"o":207.81,"t":"2026-01-26T05:00:00Z","v":517935,"vw":208.388003},{"c":206.42,"h":207.51,"l":205.06,"n":19335,"o":207.51,"t":"2026-01-27T05:00:00Z","v":739779,"vw":206.369168},{"c":204.89,"h":207.77,"l":203.89,"n":18379,"o":205.98,"t":"2026-01-28T05:00:00Z","v":758352,"vw":205.249325},{"c":195.96,"h":204.995,"l":193.06,"n":40810,"o":203.58,"t":"2026-01-29T05:00:00Z","v":1886970,"vw":196.358026},{"c":197.11,"h":198.16,"l":195.0082,"n":22177,"o":196.44,"t":"2026-01-30T05:00:00Z","v":939142,"vw":196.612202},{"c":198.34,"h":200.38,"l":196,"n":32120,"o":197.56,"t":"2026-02-02T05:00:00Z","v":1570024,"vw":198.155478},{"c":185.95,"h":201.62,"l":183.3,"n":61500,"o":200.07,"t":"2026-02-03T05:00:00Z","v":2647108,"vw":188.170537},{"c":190.12,"h":190.645,"l":184.005,"n":41123,"o":189.73,"t":"2026-02-04T05:00:00Z","v":1961399,"vw":188.719029},{"c":193.54,"h":195.65,"l":190.43,"n":36953,"o":192.02,"t":"2026-02-05T05:00:00Z","v":1832055,"vw":192.955409},{"c":181.91,"h":195.97,"l":181.09,"n":44400,"o":193.79,"t":"2026-02-06T05:00:00Z","v":1931979,"vw":183.893153},{"c":181.05,"h":182.93,"l":175.86,"n":41497,"o":181.35,"t":"2026-02-09T05:00:00Z","v":2401235,"vw":179.565087},{"c":172.51,"h":180.47,"l":171.24,"n":42926,"o":180.47,"t":"2026-02-10T05:00:00Z","v":2494485,"vw":174.149071},{"c":167.55,"h":172.51,"l":165.96,"n":41914,"o":171.37,"t":"2026-02-11T05:00:00Z","v":2428669,"vw":167.454706},{"c":170.47,"h":170.765,"l":163.71,"n":42348,"o":166.81,"t":"2026-02-12T05:00:00Z","v":2336044,"vw":168.431605},{"c":173.7,"h":174.62,"l":169.78,"n":30205,"o":171.19,"t":"2026-02-13T05:00:00Z","v":1813024,"vw":173.346275},{"c":174.13,"h":176.54,"l":171.41,"n":30578,"o":174.63,"t":"2026-02-17T05:00:00Z","v":1598787,"vw":174.025617},{"c":178.12,"h":178.24,"l":174.57,"n":29563,"o":174.57,"t":"2026-02-18T05:00:00Z","v":1408785,"vw":177.44454},{"c":176.21,"h":178.66,"l":175.31,"n":24721,"o":176.84,"t":"2026-02-19T05:00:00Z","v":1126490,"vw":176.4127},{"c":177.02,"h":178.2,"l":174.41,"n":22210,"o":176.25,"t":"2026-02-20T05:00:00Z","v":1103880,"vw":176.654454},{"c":175.73,"h":177.28,"l":173.4039,"n":24148,"o":176.86,"t":"2026-02-23T05:00:00Z","v":1428612,"vw":175.915216},{"c":177.78,"h":179.94,"l":175.5,"n":23209,"o":175.73,"t":"2026-02-24T05:00:00Z","v":988985,"vw":178.06908},{"c":177.32,"h":179.1,"l":175.87,"n":32749,"o":177.44,"t":"2026-02-25T05:00:00Z","v":1294343,"vw":177.595539},{"c":183.26,"h":184.82,"l":179.58,"n":28191,"o":179.6,"t":"2026-02-26T05:00:00Z","v":1201567,"vw":183.133252},{"c":185.87,"h":186,"l":180.29,"n":27047,"o":181.8,"t":"2026-02-27T05:00:00Z","v":1763883,"vw":185.241689},{"c":186.5,"h":187.805,"l":182.61,"n":21135,"o":182.61,"t":"2026-03-02T05:00:00Z","v":946544,"vw":186.283246},{"c":187.51,"h":188.99,"l":183.57,"n":29489,"o":184.18,"t":"2026-03-03T05:00:00Z","v":1223531,"vw":187.062095},{"c":188.74,"h":190.69,"l":185.69,"n":21482,"o":185.69,"t":"2026-03-04T05:00:00Z","v":866357,"vw":189.028534},{"c":190.89,"h":192.26,"l":187.12,"n":24732,"o":187.78,"t":"2026-03-05T05:00:00Z","v":1052943,"vw":190.977022},{"c":196.88,"h":197.38,"l":189,"n":36738,"o":190.55,"t":"2026-03-06T05:00:00Z","v":1727967,"vw":195.411329},{"c":189.01,"h":194.585,"l":187.89,"n":42693,"o":193.8,"t":"2026-03-09T04:00:00Z","v":2451875,"vw":190.252983},{"c":186.63,"h":190.87,"l":184.14,"n":33614,"o":190.87,"t":"2026-03-10T04:00:00Z","v":1669139,"vw":187.670857},{"c":183.12,"h":189.78,"l":180.69,"n":29924,"o":186.67,"t":"2026-03-11T04:00:00Z","v":1260987,"vw":183.406887},{"c":177.39,"h":186.22,"l":177.28,"n":31951,"o":184.09,"t":"2026-03-12T04:00:00Z","v":1467824,"vw":179.198172},{"c":178.32,"h":179.705,"l":177.22,"n":32583,"o":178.76,"t":"2026-03-13T04:00:00Z","v":1801603,"vw":178.203682},{"c":178.59,"h":179.26,"l":176.77,"n":29561,"o":177.31,"t":"2026-03-16T04:00:00Z","v":1697191,"vw":178.521885},{"c":178.19,"h":182.5,"l":177.36,"n":21609,"o":179.67,"t":"2026-03-17T04:00:00Z","v":1102043,"vw":179.168087},{"c":174.94,"h":179.47,"l":174.7,"n":26461,"o":176.93,"t":"2026-03-18T04:00:00Z","v":1140910,"vw":175.859442},{"c":174.38,"h":179.295,"l":173.915,"n":25818,"o":174.88,"t":"2026-03-19T04:00:00Z","v":1332026,"vw":174.938126},{"c":174.36,"h":176.46,"l":172.945,"n":31886,"o":173.955,"t":"2026-03-20T04:00:00Z","v":6161108,"vw":174.415141},{"c":170.84,"h":176.14,"l":169.9016,"n":46172,"o":176.14,"t":"2026-03-23T04:00:00Z","v":2586234,"vw":171.432525},{"c":164.63,"h":170.13,"l":159.06,"n":40947,"o":170.13,"t":"2026-03-24T04:00:00Z","v":2112228,"vw":163.487726},{"c":163.36,"h":167.19,"l":160.89,"n":29282,"o":166.87,"t":"2026-03-25T04:00:00Z","v":1197862,"vw":163.027109},{"c":159.83,"h":165.8999,"l":159.57,"n":32271,"o":163.05,"t":"2026-03-26T04:00:00Z","v":1522565,"vw":161.44425},{"c":157.42,"h":159.96,"l":156.94,"n":32838,"o":159.43,"t":"2026-03-27T04:00:00Z","v":1833811,"vw":158.22207},{"c":163.44,"h":164.35,"l":158.325,"n":36879,"o":158.86,"t":"2026-03-30T04:00:00Z","v":2289122,"vw":162.225812},{"c":162.48,"h":165.3,"l":160.92,"n":33804,"o":165.3,"t":"2026-03-31T04:00:00Z","v":2150122,"vw":162.457858},{"c":159.98,"h":162.41,"l":155.54,"n":45970,"o":162.41,"t":"2026-04-01T04:00:00Z","v":2504378,"vw":160.024056},{"c":160.93,"h":165.335,"l":158.92,"n":35887,"o":161.23,"t":"2026-04-02T04:00:00Z","v":1932277,"vw":161.408485},{"c":162.48,"h":162.86,"l":159.3501,"n":26509,"o":160.58,"t":"2026-04-06T04:00:00Z","v":1025911,"vw":162.213693},{"c":159.9,"h":162.475,"l":159.085,"n":30434,"o":161.73,"t":"2026-04-07T04:00:00Z","v":1550692,"vw":160.176369},{"c":160.97,"h":163.94,"l":160.12,"n":28839,"o":162.93,"t":"2026-04-08T04:00:00Z","v":1347239,"vw":161.439419},{"c":154.79,"h":160.205,"l":154.25,"n":35934,"o":159.56,"t":"2026-04-09T04:00:00Z","v":1673508,"vw":155.56294},{"c":151.12,"h":154.32,"l":150.1,"n":29111,"o":153.73,"t":"2026-04-10T04:00:00Z","v":1223936,"vw":151.205859},{"c":157.36,"h":157.825,"l":150.5,"n":27134,"o":151.65,"t":"2026-04-13T04:00:00Z","v":1179836,"vw":156.53588},{"c":158.61,"h":159.86,"l":156.78,"n":24564,"o":157.83,"t":"2026-04-14T04:00:00Z","v":1166946,"vw":158.440683},{"c":160.83,"h":163.64,"l":159.27,"n":22491,"o":159.28,"t":"2026-04-15T04:00:00Z","v":1044619,"vw":161.430401},{"c":162.42,"h":164.6117,"l":161.65,"n":24982,"o":162.06,"t":"2026-04-16T04:00:00Z","v":1168792,"vw":162.709025},{"c":162.92,"h":165.1765,"l":160.37,"n":26610,"o":163.68,"t":"2026-04-17T04:00:00Z","v":1235387,"vw":162.367573},{"c":161.28,"h":164.0925,"l":160.955,"n":23279,"o":162.67,"t":"2026-04-20T04:00:00Z","v":1058086,"vw":161.876521},{"c":161.87,"h":165.13,"l":160.56,"n":23727,"o":161.51,"t":"2026-04-21T04:00:00Z","v":1067919,"vw":162.568953},{"c":160.64,"h":162.935,"l":158.95,"n":19328,"o":162.14,"t":"2026-04-22T04:00:00Z","v":796049,"vw":160.203287},{"c":155.95,"h":158.64,"l":153.06,"n":25015,"o":158.23,"t":"2026-04-23T04:00:00Z","v":1181465,"vw":155.311794},{"c":155.07,"h":156.38,"l":153.07,"n":21294,"o":154.21,"t":"2026-04-24T04:00:00Z","v":998748,"vw":154.909042},{"c":156.36,"h":159.165,"l":155.1,"n":25658,"o":155.27,"t":"2026-04-27T04:00:00Z","v":934211,"vw":157.031515},{"c":158.83,"h":160.525,"l":157.19,"n":21377,"o":159.06,"t":"2026-04-28T04:00:00Z","v":793948,"vw":158.965995},{"c":160.75,"h":161.32,"l":158.52,"n":26593,"o":160,"t":"2026-04-29T04:00:00Z","v":1005151,"vw":160.402519},{"c":153.98,"h":157.455,"l":149.05,"n":49583,"o":156.06,"t":"2026-04-30T04:00:00Z","v":2700630,"vw":153.09715},{"c":155.25,"h":159.22,"l":151.91,"n":33242,"o":157.74,"t":"2026-05-01T04:00:00Z","v":1195355,"vw":155.08375},{"c":153.85,"h":155.4199,"l":149.8701,"n":32204,"o":154.47,"t":"2026-05-04T04:00:00Z","v":1809535,"vw":152.068441},{"c":152.14,"h":153.38,"l":149.72,"n":24601,"o":153.38,"t":"2026-05-05T04:00:00Z","v":902559,"vw":151.943289},{"c":152.83,"h":154.38,"l":151.08,"n":21872,"o":151.7,"t":"2026-05-06T04:00:00Z","v":856897,"vw":152.815623},{"c":152.89,"h":156.16,"l":151,"n":34753,"o":152.92,"t":"2026-05-07T04:00:00Z","v":1760954,"vw":152.887287},{"c":149.5,"h":152.6199,"l":148.36,"n":31976,"o":152.45,"t":"2026-05-08T04:00:00Z","v":1650850,"vw":149.490419},{"c":149.13,"h":150.515,"l":146.6301,"n":32567,"o":148.28,"t":"2026-05-11T04:00:00Z","v":1803846,"vw":148.560932},{"c":149.53,"h":151.84,"l":148.067,"n":36601,"o":150.08,"t":"2026-05-12T04:00:00Z","v":2560866,"vw":149.883984},{"c":143.93,"h":147.96,"l":139.79,"n":42252,"o":147.34,"t":"2026-05-13T04:00:00Z","v":2265343,"vw":142.697661},{"c":143.37,"h":147.09,"l":143.08,"n":30561,"o":144.36,"t":"2026-05-14T04:00:00Z","v":1546102,"vw":144.075064},{"c":145.62,"h":147.8199,"l":144.53,"n":32886,"o":145.72,"t":"2026-05-15T04:00:00Z","v":2483994,"vw":145.68134},{"c":150.62,"h":150.955,"l":144.65,"n":37187,"o":144.9,"t":"2026-05-18T04:00:00Z","v":1753630,"vw":149.878276},{"c":149.43,"h":153.16,"l":148.215,"n":31361,"o":152.63,"t":"2026-05-19T04:00:00Z","v":1530288,"vw":150.20439},{"c":149.2,"h":150.06,"l":145.575,"n":25460,"o":148.46,"t":"2026-05-20T04:00:00Z","v":1300877,"vw":149.176971},{"c":150.02,"h":150.3899,"l":146.01,"n":24979,"o":147.62,"t":"2026-05-21T04:00:00Z","v":1091789,"vw":149.575571},{"c":150.49,"h":153.42,"l":149.97,"n":20632,"o":150.49,"t":"2026-05-22T04:00:00Z","v":896329,"vw":150.660965},{"c":146.95,"h":149.01,"l":146.81,"n":36171,"o":148.66,"t":"2026-05-26T04:00:00Z","v":2193328,"vw":147.204512},{"c":147.1,"h":148.625,"l":146.01,"n":31567,"o":147.12,"t":"2026-05-27T04:00:00Z","v":1531745,"vw":147.245955},{"c":149.72,"h":150.71,"l":146.11,"n":29713,"o":146.88,"t":"2026-05-28T04:00:00Z","v":1306881,"vw":149.724971},{"c":153.72,"h":154.19,"l":150.21,"n":28377,"o":150.79,"t":"2026-05-29T04:00:00Z","v":2390044,"vw":153.350347},{"c":159.96,"h":160,"l":155.05,"n":30952,"o":155.05,"t":"2026-06-01T04:00:00Z","v":1344268,"vw":159.072025},{"c":154.83,"h":157.365,"l":152.025,"n":37144,"o":157.16,"t":"2026-06-02T04:00:00Z","v":1643935,"vw":154.542007},{"c":152.59,"h":153.785,"l":150.6257,"n":25269,"o":153.06,"t":"2026-06-03T04:00:00Z","v":1628835,"vw":152.339869},{"c":154.1,"h":158.98,"l":153.49,"n":31363,"o":156.04,"t":"2026-06-04T04:00:00Z","v":2022580,"vw":155.1266},{"c":151.34,"h":156.06,"l":151.25,"n":29590,"o":155.5,"t":"2026-06-05T04:00:00Z","v":1345704,"vw":152.107226},{"c":148.98,"h":150.28,"l":148.165,"n":20886,"o":150.28,"t":"2026-06-08T04:00:00Z","v":971605,"vw":149.164606},{"c":150.04,"h":151.15,"l":146.58,"n":23115,"o":150.15,"t":"2026-06-09T04:00:00Z","v":853051,"vw":149.760713},{"c":146.44,"h":149.97,"l":145.17,"n":27226,"o":148.95,"t":"2026-06-10T04:00:00Z","v":1189478,"vw":146.887577},{"c":144.86,"h":147.125,"l":144.19,"n":27045,"o":145.6,"t":"2026-06-11T04:00:00Z","v":1264947,"vw":145.275696},{"c":144.87,"h":145.32,"l":141.23,"n":25715,"o":143.46,"t":"2026-06-12T04:00:00Z","v":1202363,"vw":144.37541},{"c":142.78,"h":146.81,"l":142.53,"n":27705,"o":144.39,"t":"2026-06-15T04:00:00Z","v":1044224,"vw":143.641152},{"c":143.88,"h":145.275,"l":143.05,"n":24712,"o":143.44,"t":"2026-06-16T04:00:00Z","v":1349673,"vw":144.059325},{"c":139.63,"h":146.17,"l":139.5,"n":25419,"o":142.42,"t":"2026-06-17T04:00:00Z","v":1329467,"vw":141.88907},{"c":137.6,"h":139.23,"l":135.975,"n":30245,"o":139.23,"t":"2026-06-18T04:00:00Z","v":3443058,"vw":137.610327},{"c":136.22,"h":137.57,"l":133.831,"n":29837,"o":136.09,"t":"2026-06-22T04:00:00Z","v":1826876,"vw":135.653455},{"c":136.33,"h":139.44,"l":136.29,"n":28121,"o":139.44,"t":"2026-06-23T04:00:00Z","v":1577881,"vw":136.865643},{"c":140.1,"h":140.85,"l":136.33,"n":35220,"o":138.68,"t":"2026-06-24T04:00:00Z","v":2444990,"vw":139.96279},{"c":136.26,"h":142.84,"l":135.78,"n":29839,"o":139.5,"t":"2026-06-25T04:00:00Z","v":1903034,"vw":138.134853},{"c":137.93,"h":140.61,"l":136.261,"n":27982,"o":136.54,"t":"2026-06-26T04:00:00Z","v":5316700,"vw":138.140517},{"c":135.44,"h":140.75,"l":134.52,"n":28573,"o":140.67,"t":"2026-06-29T04:00:00Z","v":1253960,"vw":135.848662},{"c":136.95,"h":137.305,"l":133.88,"n":23838,"o":134.56,"t":"2026-06-30T04:00:00Z","v":1471632,"vw":136.25404},{"c":140.93,"h":143.72,"l":136.24,"n":30978,"o":136.24,"t":"2026-07-01T04:00:00Z","v":1437587,"vw":141.486478},{"c":143.95,"h":144.5,"l":141.13,"n":25154,"o":141.91,"t":"2026-07-02T04:00:00Z","v":1024125,"vw":143.266427},{"c":144.77,"h":144.85,"l":140.61,"n":20452,"o":143.06,"t":"2026-07-06T04:00:00Z","v":1320892,"vw":144.310003},{"c":148.6,"h":150.37,"l":147.09,"n":24909,"o":147.98,"t":"2026-07-07T04:00:00Z","v":1142192,"vw":148.824401},{"c":147.07,"h":148.075,"l":145.68,"n":22132,"o":147.39,"t":"2026-07-08T04:00:00Z","v":1059256,"vw":146.985311},{"c":147.32,"h":147.38,"l":144.04,"n":20855,"o":145.29,"t":"2026-07-09T04:00:00Z","v":927101,"vw":146.725774},{"c":147.47,"h":150.7125,"l":145.78,"n":17659,"o":150.24,"t":"2026-07-10T04:00:00Z","v":797417,"vw":147.283526},{"c":151.04,"h":151.74,"l":148.965,"n":21870,"o":149.08,"t":"2026-07-13T04:00:00Z","v":782672,"vw":150.873894},{"c":146.02,"h":148.805,"l":145.75,"n":23479,"o":146.31,"t":"2026-07-14T04:00:00Z","v":885167,"vw":146.958466},{"c":147.39,"h":151.11,"l":147.04,"n":22244,"o":147.36,"t":"2026-07-15T04:00:00Z","v":711060,"vw":147.820058},{"c":153.06,"h":153.72,"l":148.635,"n":24352,"o":149.61,"t":"2026-07-16T04:00:00Z","v":1126885,"vw":152.204426},{"c":149.91,"h":155.13,"l":149.615,"n":20947,"o":153.42,"t":"2026-07-17T04:00:00Z","v":957075,"vw":150.763812},{"c":150.02,"h":151,"l":146.92,"n":20127,"o":149,"t":"2026-07-20T04:00:00Z","v":1000764,"vw":149.939851},{"c":145.01,"h":148.54,"l":144.71,"n":20654,"o":146.98,"t":"2026-07-21T04:00:00Z","v":880782,"vw":145.360967},{"c":144.12,"h":146.88,"l":143.12,"n":18380,"o":146,"t":"2026-07-22T04:00:00Z","v":697692,"vw":144.077636},{"c":144.4,"h":145.68,"l":143.04,"n":19829,"o":144.29,"t":"2026-07-23T04:00:00Z","v":648571,"vw":144.248025},{"c":148.92,"h":149.21,"l":145.305,"n":19177,"o":146,"t":"2026-07-24T04:00:00Z","v":733713,"vw":148.474215},{"c":152.78,"h":154.46,"l":150.0069,"n":21816,"o":151.32,"t":"2026-07-27T04:00:00Z","v":739470,"vw":153.032565},{"c":158.18,"h":160.94,"l":155.22,"n":29534,"o":155.43,"t":"2026-07-28T04:00:00Z","v":1364501,"vw":158.739447},{"c":159.2,"h":163.24,"l":157.36,"n":25896,"o":158.27,"t":"2026-07-29T04:00:00Z","v":1049435,"vw":159.866809},{"c":154.77,"h":156.83,"l":150.29,"n":27542,"o":156.24,"t":"2026-07-30T04:00:00Z","v":1080272,"vw":153.653185},{"c":153.95,"h":154.7899,"l":152.355,"n":21235,"o":153.64,"t":"2026-07-31T04:00:00Z","v":935905,"vw":153.736848},{"c":157.34,"h":159.72,"l":156.47,"n":30872,"o":157.64,"t":"2026-08-03T04:00:00Z","v":1310725,"vw":157.493869},{"c":168.41,"h":176.94,"l":167.31,"n":45280,"o":168.3,"t":"2026-08-04T04:00:00Z","v":2517594,"vw":170.03863},{"c":163.41,"h":170.585,"l":161.2,"n":35697,"o":169.68,"t":"2026-08-05T04:00:00Z","v":1594248,"vw":164.104527},{"c":164.75,"h":164.78,"l":160,"n":26556,"o":161.81,"t":"2026-08-06T04:00:00Z","v":1456015,"vw":163.708804},{"c":166.5,"h":167.8,"l":163.575,"n":33387,"o":164.72,"t":"2026-08-07T04:00:00Z","v":2170262,"vw":166.569544},{"c":173.4,"h":174.45,"l":165.3,"n":35923,"o":165.3,"t":"2026-08-10T04:00:00Z","v":1745827,"vw":171.846499},{"c":170.73,"h":174.49,"l":169.665,"n":25122,"o":171.66,"t":"2026-08-11T04:00:00Z","v":1243513,"vw":171.685988},{"c":169.27,"h":170.46,"l":165.805,"n":22507,"o":167.64,"t":"2026-08-12T04:00:00Z","v":1235041,"vw":167.966369},{"c":172.24,"h":172.75,"l":167.32,"n":26321,"o":170.09,"t":"2026-08-13T04:00:00Z","v":1389794,"vw":170.743063},{"c":171.01,"h":173.37,"l":169.3801,"n":18183,"o":173.04,"t":"2026-08-14T04:00:00Z","v":587885,"vw":171.020409},{"c":167.84,"h":171.125,"l":167.73,"n":24711,"o":169.42,"t":"2026-08-17T04:00:00Z","v":1457835,"vw":168.840058},{"c":169.86,"h":173.65,"l":169.175,"n":27414,"o":170.68,"t":"2026-08-18T04:00:00Z","v":1606167,"vw":171.131486},{"c":176.03,"h":177.5075,"l":170.18,"n":31544,"o":172.99,"t":"2026-08-19T04:00:00Z","v":1702402,"vw":175.860655},{"c":178.5,"h":178.61,"l":174.17,"n":21995,"o":175.97,"t":"2026-08-20T04:00:00Z","v":1068939,"vw":177.968471},{"c":182.18,"h":182.52,"l":178.22,"n":24559,"o":179,"t":"2026-08-21T04:00:00Z","v":1143810,"vw":181.310172},{"c":185.45,"h":186.91,"l":183,"n":26932,"o":183.31,"t":"2026-08-24T04:00:00Z","v":1410276,"vw":185.531396},{"c":184.82,"h":186.01,"l":182.01,"n":22662,"o":183.07,"t":"2026-08-25T04:00:00Z","v":1108411,"vw":184.937072},{"c":181.6,"h":185.67,"l":180.85,"n":25943,"o":183.73,"t":"2026-08-26T04:00:00Z","v":1186557,"vw":181.936095},{"c":183.08,"h":184.465,"l":180.95,"n":20201,"o":181.89,"t":"2026-08-27T04:00:00Z","v":1009024,"vw":183.176978},{"c":183.64,"h":184.7,"l":182.7301,"n":18066,"o":183.28,"t":"2026-08-28T04:00:00Z","v":734339,"vw":183.760696},{"c":182.38,"h":184.55,"l":181.31,"n":21161,"o":183.44,"t":"2026-08-31T04:00:00Z","v":1129018,"vw":182.663293},{"c":180.39,"h":183.31,"l":178.62,"n":24061,"o":181.62,"t":"2026-09-01T04:00:00Z","v":1141196,"vw":180.395797},{"c":178.06,"h":182.52,"l":177.88,"n":23474,"o":180.31,"t":"2026-09-02T04:00:00Z","v":1001471,"vw":178.688528},{"c":178.91,"h":182.94,"l":176.56,"n":22007,"o":178.38,"t":"2026-09-03T04:00:00Z","v":752015,"vw":178.840124},{"c":172.88,"h":177.905,"l":172.11,"n":24687,"o":175.91,"t":"2026-09-04T04:00:00Z","v":1250636,"vw":173.233494},{"c":168.62,"h":172,"l":165.41,"n":29467,"o":172,"t":"2026-09-08T04:00:00Z","v":1472620,"vw":168.644113},{"c":168.1,"h":169.03,"l":164.7,"n":27107,"o":168.71,"t":"2026-09-09T04:00:00Z","v":1203522,"vw":168.117655},{"c":168.24,"h":169.69,"l":167.22,"n":20498,"o":168.09,"t":"2026-09-10T04:00:00Z","v":888177,"vw":168.18973},{"c":167.74,"h":170.25,"l":166.78,"n":16423,"o":169.445,"t":"2026-09-11T04:00:00Z","v":591545,"vw":167.7912},{"c":174.39,"h":175.2,"l":169.595,"n":20079,"o":171.8,"t":"2026-09-14T04:00:00Z","v":758125,"vw":174.008904},{"c":170.25,"h":172.385,"l":169.84,"n":26134,"o":172.01,"t":"2026-09-15T04:00:00Z","v":946052,"vw":170.662008},{"c":167.09,"h":169.81,"l":165.7,"n":23557,"o":169.81,"t":"2026-09-16T04:00:00Z","v":892668,"vw":167.327272},{"c":164.31,"h":167.24,"l":164.21,"n":23502,"o":166.64,"t":"2026-09-17T04:00:00Z","v":860351,"vw":164.658813},{"c":163.13,"h":164.93,"l":162.29,"n":22520,"o":163.54,"t":"2026-09-18T04:00:00Z","v":3278700,"vw":163.224014},{"c":164.62,"h":165.05,"l":162.3,"n":21074,"o":163.99,"t":"2026-09-21T04:00:00Z","v":1078849,"vw":164.297768},{"c":163.02,"h":166.8,"l":162.2,"n":19665,"o":166.77,"t":"2026-09-22T04:00:00Z","v":799429,"vw":163.3139},{"c":163.45,"h":165.29,"l":161.83,"n":21337,"o":162.62,"t":"2026-09-23T04:00:00Z","v":824787,"vw":163.706279},{"c":162.66,"h":165.285,"l":161.745,"n":18668,"o":163.74,"t":"2026-09-24T04:00:00Z","v":963242,"vw":162.661059},{"c":163.77,"h":165.765,"l":161.6,"n":22268,"o":162.1,"t":"2026-09-25T04:00:00Z","v":838490,"vw":164.110264},{"c":162.92,"h":163.85,"l":160.71,"n":23369,"o":162.01,"t":"2026-09-28T04:00:00Z","v":864569,"vw":162.829236},{"c":160.95,"h":162.62,"l":159.9277,"n":21220,"o":161.35,"t":"2026-09-29T04:00:00Z","v":908268,"vw":160.818109},{"c":161.1,"h":161.96,"l":160.52,"n":16871,"o":160.8,"t":"2026-09-30T04:00:00Z","v":1052126,"vw":161.198557},{"c":161.15,"h":164.55,"l":161.01,"n":18842,"o":163.1,"t":"2026-10-01T04:00:00Z","v":654047,"vw":161.750028},{"c":156.93,"h":161.15,"l":156.86,"n":18858,"o":161.15,"t":"2026-10-02T04:00:00Z","v":743590,"vw":157.602173},{"c":159.08,"h":159.08,"l":155.68,"n":17901,"o":156.72,"t":"2026-10-05T04:00:00Z","v":702457,"vw":158.363331},{"c":158.66,"h":160.4899,"l":157.52,"n":16466,"o":157.52,"t":"2026-10-06T04:00:00Z","v":569811,"vw":159.073507},{"c":160.13,"h":161.11,"l":158.47,"n":18782,"o":159.23,"t":"2026-10-07T04:00:00Z","v":800872,"vw":160.144986},{"c":165.21,"h":165.33,"l":159.4,"n":24066,"o":160.79,"t":"2026-10-08T04:00:00Z","v":1071480,"vw":164.088684},{"c":165.45,"h":167.08,"l":164.07,"n":21585,"o":165.7,"t":"2026-10-09T04:00:00Z","v":751390,"vw":165.326392},{"c":166.41,"h":167.69,"l":165.21,"n":14662,"o":166.23,"t":"2026-10-12T04:00:00Z","v":421379,"vw":166.35154},{"c":168.44,"h":169.26,"l":167.415,"n":14965,"o":167.55,"t":"2026-10-13T04:00:00Z","v":634129,"vw":168.274457},{"c":168.26,"h":169.82,"l":166.895,"n":17585,"o":168.82,"t":"2026-10-14T04:00:00Z","v":538878,"vw":168.080732},{"c":174.11,"h":174.78,"l":169.705,"n":18241,"o":170.8,"t":"2026-10-15T04:00:00Z","v":742200,"vw":173.93285},{"c":175.11,"h":175.96,"l":171.98,"n":19654,"o":175,"t":"2026-10-16T04:00:00Z","v":1308182,"vw":174.375744},{"c":175.12,"h":175.275,"l":173.39,"n":17252,"o":173.69,"t":"2026-10-19T04:00:00Z","v":726143,"vw":174.811877},{"c":179.99,"h":180.6,"l":177.4,"n":21118,"o":177.4,"t":"2026-10-20T04:00:00Z","v":874557,"vw":179.600071},{"c":178.3,"h":180,"l":177.785,"n":18685,"o":179.78,"t":"2026-10-21T04:00:00Z","v":616546,"vw":178.600855},{"c":186.12,"h":186.455,"l":180.01,"n":21908,"o":180.16,"t":"2026-10-22T04:00:00Z","v":779406,"vw":185.492837}],"volatilityBars":[{"c":165,"h":165,"l":165,"n":2,"o":165,"t":"2026-09-22T11:00:00Z","v":1750,"vw":165},{"c":165.1,"h":166.8,"l":165.1,"n":322,"o":166.77,"t":"2026-09-22T13:30:00Z","v":14197,"vw":166.38061},{"c":165.005,"h":165.15,"l":164.23,"n":458,"o":164.76,"t":"2026-09-22T13:45:00Z","v":10258,"vw":164.760978},{"c":163.79,"h":164.88,"l":163.7025,"n":426,"o":164.88,"t":"2026-09-22T14:00:00Z","v":6676,"vw":164.322842},{"c":162.42,"h":163.8,"l":162.34,"n":545,"o":163.8,"t":"2026-09-22T14:15:00Z","v":13310,"vw":163.12871},{"c":163.09,"h":163.21,"l":162.2,"n":793,"o":162.51,"t":"2026-09-22T14:30:00Z","v":20545,"vw":162.660883},{"c":162.96,"h":163.4009,"l":162.88,"n":342,"o":162.94,"t":"2026-09-22T14:45:00Z","v":9733,"vw":163.085153},{"c":162.53,"h":163.085,"l":162.44,"n":540,"o":163.04,"t":"2026-09-22T15:00:00Z","v":10156,"vw":162.880538},{"c":162.875,"h":162.95,"l":162.6,"n":515,"o":162.63,"t":"2026-09-22T15:15:00Z","v":9696,"vw":162.775344},{"c":162.67,"h":163.08,"l":162.39,"n":495,"o":162.98,"t":"2026-09-22T15:30:00Z","v":15839,"vw":162.660037},{"c":163.04,"h":163.07,"l":162.545,"n":498,"o":162.63,"t":"2026-09-22T15:45:00Z","v":15372,"vw":162.831691},{"c":163.545,"h":163.545,"l":163.09,"n":426,"o":163.09,"t":"2026-09-22T16:00:00Z","v":7631,"vw":163.323062},{"c":163.7696,"h":163.81,"l":163.46,"n":302,"o":163.55,"t":"2026-09-22T16:15:00Z","v":7715,"vw":163.624728},{"c":164.205,"h":164.505,"l":163.98,"n":652,"o":163.98,"t":"2026-09-22T16:30:00Z","v":28345,"vw":164.271273},{"c":163.99,"h":164.42,"l":163.95,"n":529,"o":164.21,"t":"2026-09-22T16:45:00Z","v":15370,"vw":164.182602},{"c":163.575,"h":164.08,"l":163.285,"n":599,"o":164.08,"t":"2026-09-22T17:00:00Z","v":16691,"vw":163.750026},{"c":163.94,"h":163.94,"l":163.59,"n":439,"o":163.73,"t":"2026-09-22T17:15:00Z","v":10798,"vw":163.758664},{"c":163.83,"h":163.97,"l":163.7,"n":510,"o":163.955,"t":"2026-09-22T17:30:00Z","v":11780,"vw":163.810199},{"c":164.13,"h":164.21,"l":163.83,"n":633,"o":163.83,"t":"2026-09-22T17:45:00Z","v":16877,"vw":163.964195},{"c":164.11,"h":164.25,"l":163.98,"n":525,"o":164.19,"t":"2026-09-22T18:00:00Z","v":13045,"vw":164.138634},{"c":163.94,"h":164.06,"l":163.7,"n":578,"o":164.055,"t":"2026-09-22T18:15:00Z","v":18062,"vw":163.846619},{"c":163.28,"h":163.92,"l":163.045,"n":770,"o":163.92,"t":"2026-09-22T18:30:00Z","v":24131,"vw":163.415631},{"c":162.73,"h":163.445,"l":162.73,"n":718,"o":163.24,"t":"2026-09-22T18:45:00Z","v":19319,"vw":163.115348},{"c":163.05,"h":163.14,"l":162.77,"n":1035,"o":162.905,"t":"2026-09-22T19:00:00Z","v":36602,"vw":162.971214},{"c":163.16,"h":163.21,"l":162.89,"n":910,"o":162.95,"t":"2026-09-22T19:15:00Z","v":24233,"vw":163.07624},{"c":163.395,"h":163.44,"l":163.15,"n":1089,"o":163.23,"t":"2026-09-22T19:30:00Z","v":29521,"vw":163.300423},{"c":162.98,"h":163.645,"l":162.98,"n":2917,"o":163.46,"t":"2026-09-22T19:45:00Z","v":111064,"vw":163.316045},{"c":163.02,"h":163.1,"l":163.02,"n":85,"o":163.1,"t":"2026-09-22T20:00:00Z","v":235146,"vw":163.020037},{"c":163.4538,"h":163.515,"l":162,"n":152,"o":162.62,"t":"2026-09-23T13:30:00Z","v":10534,"vw":162.675213},{"c":162.095,"h":163.1,"l":161.86,"n":327,"o":163.08,"t":"2026-09-23T13:45:00Z","v":10666,"vw":162.534392},{"c":163.55,"h":163.55,"l":161.83,"n":701,"o":161.83,"t":"2026-09-23T14:00:00Z","v":20274,"vw":162.529849},{"c":163.335,"h":164.21,"l":163.335,"n":519,"o":163.515,"t":"2026-09-23T14:15:00Z","v":15430,"vw":163.771559},{"c":163.85,"h":164.13,"l":163.555,"n":573,"o":163.6,"t":"2026-09-23T14:30:00Z","v":16567,"vw":163.795293},{"c":164.135,"h":164.39,"l":163.74,"n":716,"o":163.9,"t":"2026-09-23T14:45:00Z","v":16296,"vw":163.998557},{"c":163.96,"h":164.49,"l":163.71,"n":770,"o":164.12,"t":"2026-09-23T15:00:00Z","v":23824,"vw":164.13526},{"c":164.41,"h":164.655,"l":163.86,"n":693,"o":163.94,"t":"2026-09-23T15:15:00Z","v":21459,"vw":164.37095},{"c":164.83,"h":165.025,"l":164.175,"n":604,"o":164.405,"t":"2026-09-23T15:30:00Z","v":10382,"vw":164.680105},{"c":165.09,"h":165.24,"l":164.68,"n":431,"o":164.76,"t":"2026-09-23T15:45:00Z","v":8703,"vw":164.930585},{"c":164.9,"h":165.17,"l":164.54,"n":618,"o":165.17,"t":"2026-09-23T16:00:00Z","v":10043,"vw":164.863174},{"c":165.13,"h":165.13,"l":164.905,"n":523,"o":164.91,"t":"2026-09-23T16:15:00Z","v":9978,"vw":164.983616},{"c":165.13,"h":165.15,"l":164.85,"n":450,"o":165.15,"t":"2026-09-23T16:30:00Z","v":8586,"vw":165.008492},{"c":165.11,"h":165.19,"l":164.975,"n":380,"o":165.1,"t":"2026-09-23T16:45:00Z","v":9038,"vw":165.080895},{"c":164.78,"h":165.29,"l":164.68,"n":597,"o":165.17,"t":"2026-09-23T17:00:00Z","v":17141,"vw":164.902521},{"c":164.785,"h":164.8799,"l":164.67,"n":496,"o":164.78,"t":"2026-09-23T17:15:00Z","v":15469,"vw":164.765694},{"c":164.66,"h":164.78,"l":164.35,"n":712,"o":164.78,"t":"2026-09-23T17:30:00Z","v":17568,"vw":164.524927},{"c":164.73,"h":164.78,"l":164.58,"n":545,"o":164.595,"t":"2026-09-23T17:45:00Z","v":10760,"vw":164.672884},{"c":164.495,"h":164.745,"l":164.465,"n":735,"o":164.74,"t":"2026-09-23T18:00:00Z","v":17624,"vw":164.622873},{"c":164.3,"h":164.5497,"l":164.25,"n":522,"o":164.465,"t":"2026-09-23T18:15:00Z","v":12036,"vw":164.437396},{"c":163.9,"h":164.26,"l":163.815,"n":735,"o":164.26,"t":"2026-09-23T18:30:00Z","v":16811,"vw":164.055789},{"c":163.73,"h":163.92,"l":163.7,"n":680,"o":163.92,"t":"2026-09-23T18:45:00Z","v":16660,"vw":163.814404},{"c":164.01,"h":164.06,"l":163.58,"n":945,"o":163.785,"t":"2026-09-23T19:00:00Z","v":25317,"vw":163.758873},{"c":163.38,"h":164.01,"l":163.245,"n":1031,"o":164,"t":"2026-09-23T19:15:00Z","v":26420,"vw":163.582246},{"c":163.59,"h":163.68,"l":163.385,"n":1139,"o":163.385,"t":"2026-09-23T19:30:00Z","v":34117,"vw":163.544585},{"c":163.58,"h":163.88,"l":163.36,"n":3716,"o":163.63,"t":"2026-09-23T19:45:00Z","v":145834,"vw":163.586993},{"c":163.45,"h":163.59,"l":163.45,"n":99,"o":163.59,"t":"2026-09-23T20:00:00Z","v":249647,"vw":163.45021},{"c":163.45,"h":163.45,"l":163.45,"n":1,"o":163.45,"t":"2026-09-23T20:15:00Z","v":2574,"vw":163.45},{"c":164,"h":164.4,"l":163.71,"n":103,"o":163.95,"t":"2026-09-24T13:15:00Z","v":1593,"vw":164.114129},{"c":162.87,"h":165.285,"l":162.57,"n":286,"o":163.74,"t":"2026-09-24T13:30:00Z","v":19945,"vw":163.905568},{"c":162.64,"h":163.39,"l":162.64,"n":588,"o":163.13,"t":"2026-09-24T13:45:00Z","v":27645,"vw":163.053284},{"c":163.62,"h":163.62,"l":162.58,"n":717,"o":162.765,"t":"2026-09-24T14:00:00Z","v":35563,"vw":162.951569},{"c":163.13,"h":163.73,"l":162.91,"n":520,"o":163.395,"t":"2026-09-24T14:15:00Z","v":17244,"vw":163.298667},{"c":163.23,"h":163.41,"l":162.89,"n":384,"o":163.34,"t":"2026-09-24T14:30:00Z","v":10877,"vw":163.219969},{"c":162.75,"h":163.37,"l":162.67,"n":395,"o":163.09,"t":"2026-09-24T14:45:00Z","v":9775,"vw":162.999912},{"c":162.5,"h":163.01,"l":162.5,"n":525,"o":162.58,"t":"2026-09-24T15:00:00Z","v":16388,"vw":162.794922},{"c":162.27,"h":162.72,"l":162.25,"n":499,"o":162.5,"t":"2026-09-24T15:15:00Z","v":14188,"vw":162.454472},{"c":162.145,"h":162.565,"l":162.04,"n":567,"o":162.34,"t":"2026-09-24T15:30:00Z","v":21296,"vw":162.367856},{"c":162.39,"h":162.39,"l":161.745,"n":620,"o":162,"t":"2026-09-24T15:45:00Z","v":26354,"vw":162.08777},{"c":162.16,"h":162.32,"l":161.92,"n":522,"o":162.21,"t":"2026-09-24T16:00:00Z","v":18087,"vw":162.13534},{"c":162.79,"h":163.02,"l":162.19,"n":684,"o":162.19,"t":"2026-09-24T16:15:00Z","v":24747,"vw":162.566683},{"c":161.98,"h":162.73,"l":161.98,"n":376,"o":162.62,"t":"2026-09-24T16:30:00Z","v":12365,"vw":162.426074},{"c":162.31,"h":162.67,"l":161.99,"n":463,"o":161.99,"t":"2026-09-24T16:45:00Z","v":13007,"vw":162.403857},{"c":162.32,"h":162.41,"l":161.9754,"n":483,"o":162.28,"t":"2026-09-24T17:00:00Z","v":17411,"vw":162.242721},{"c":162.035,"h":162.48,"l":161.81,"n":425,"o":162.265,"t":"2026-09-24T17:15:00Z","v":14379,"vw":162.157657},{"c":162.515,"h":162.7,"l":162,"n":481,"o":162.23,"t":"2026-09-24T17:30:00Z","v":16154,"vw":162.366348},{"c":163,"h":163,"l":162.38,"n":473,"o":162.44,"t":"2026-09-24T17:45:00Z","v":19719,"vw":162.76879},{"c":162.86,"h":162.895,"l":162.49,"n":491,"o":162.82,"t":"2026-09-24T18:00:00Z","v":16626,"vw":162.661652},{"c":162.99,"h":163.04,"l":162.6,"n":503,"o":162.885,"t":"2026-09-24T18:15:00Z","v":18258,"vw":162.81567},{"c":162.78,"h":163.0536,"l":162.41,"n":503,"o":162.925,"t":"2026-09-24T18:30:00Z","v":17413,"vw":162.660291},{"c":162.525,"h":162.8,"l":162.41,"n":474,"o":162.77,"t":"2026-09-24T18:45:00Z","v":15200,"vw":162.55525},{"c":162.55,"h":162.55,"l":162.1,"n":657,"o":162.5,"t":"2026-09-24T19:00:00Z","v":21373,"vw":162.408756},{"c":162.62,"h":162.62,"l":162.17,"n":906,"o":162.545,"t":"2026-09-24T19:15:00Z","v":33821,"vw":162.430165},{"c":162.6,"h":162.825,"l":162.515,"n":1143,"o":162.585,"t":"2026-09-24T19:30:00Z","v":49922,"vw":162.660762},{"c":162.66,"h":162.91,"l":162.48,"n":3981,"o":162.59,"t":"2026-09-24T19:45:00Z","v":236599,"vw":162.640355},{"c":162.66,"h":162.66,"l":162.66,"n":64,"o":162.66,"t":"2026-09-24T20:00:00Z","v":185490,"vw":162.66},{"c":163.33,"h":163.89,"l":161.6,"n":362,"o":162.1,"t":"2026-09-25T13:30:00Z","v":27690,"vw":162.499827},{"c":163.78,"h":163.92,"l":163.63,"n":306,"o":163.64,"t":"2026-09-25T13:45:00Z","v":8817,"vw":163.770011},{"c":163.46,"h":163.82,"l":163.14,"n":238,"o":163.58,"t":"2026-09-25T14:00:00Z","v":6882,"vw":163.547369},{"c":164.63,"h":164.63,"l":163.9,"n":425,"o":163.9,"t":"2026-09-25T14:15:00Z","v":9788,"vw":164.192259},{"c":164.325,"h":164.61,"l":164.14,"n":476,"o":164.49,"t":"2026-09-25T14:30:00Z","v":11007,"vw":164.360552},{"c":163.92,"h":164.36,"l":163.73,"n":342,"o":164.325,"t":"2026-09-25T14:45:00Z","v":8202,"vw":164.026786},{"c":164.33,"h":164.34,"l":163.95,"n":642,"o":164.02,"t":"2026-09-25T15:00:00Z","v":21171,"vw":164.139901},{"c":163.85,"h":164.4275,"l":163.83,"n":662,"o":164.33,"t":"2026-09-25T15:15:00Z","v":16387,"vw":164.136928},{"c":164.22,"h":164.805,"l":163.905,"n":920,"o":163.905,"t":"2026-09-25T15:30:00Z","v":33744,"vw":164.443663},{"c":164.805,"h":165.06,"l":164.16,"n":952,"o":164.235,"t":"2026-09-25T15:45:00Z","v":25732,"vw":164.618993},{"c":164.925,"h":165.12,"l":164.765,"n":886,"o":164.94,"t":"2026-09-25T16:00:00Z","v":20655,"vw":164.990484},{"c":164.885,"h":165.0988,"l":164.82,"n":618,"o":165,"t":"2026-09-25T16:15:00Z","v":16316,"vw":164.964194},{"c":165.195,"h":165.325,"l":164.655,"n":651,"o":164.9,"t":"2026-09-25T16:30:00Z","v":18589,"vw":165.080889},{"c":164.825,"h":165.2,"l":164.825,"n":600,"o":165.14,"t":"2026-09-25T16:45:00Z","v":16405,"vw":165.092626},{"c":165.355,"h":165.457,"l":164.7,"n":615,"o":164.835,"t":"2026-09-25T17:00:00Z","v":17115,"vw":165.14438},{"c":165.625,"h":165.765,"l":165.34,"n":609,"o":165.47,"t":"2026-09-25T17:15:00Z","v":15129,"vw":165.575736},{"c":165.11,"h":165.625,"l":165.075,"n":652,"o":165.625,"t":"2026-09-25T17:30:00Z","v":19018,"vw":165.32367},{"c":164.98,"h":165.15,"l":164.795,"n":619,"o":165.105,"t":"2026-09-25T17:45:00Z","v":18399,"vw":164.992871},{"c":164.63,"h":164.92,"l":164.525,"n":653,"o":164.92,"t":"2026-09-25T18:00:00Z","v":20167,"vw":164.659991},{"c":164.565,"h":164.63,"l":164.33,"n":662,"o":164.63,"t":"2026-09-25T18:15:00Z","v":15950,"vw":164.514645},{"c":164.325,"h":164.625,"l":164.18,"n":614,"o":164.56,"t":"2026-09-25T18:30:00Z","v":16430,"vw":164.409081},{"c":164.3275,"h":164.56,"l":164.18,"n":734,"o":164.325,"t":"2026-09-25T18:45:00Z","v":15469,"vw":164.369435},{"c":164.485,"h":164.6353,"l":164.32,"n":1191,"o":164.34,"t":"2026-09-25T19:00:00Z","v":30560,"vw":164.476917},{"c":163.76,"h":164.63,"l":163.64,"n":1119,"o":164.47,"t":"2026-09-25T19:15:00Z","v":29018,"vw":164.266464},{"c":163.935,"h":164.135,"l":163.65,"n":1297,"o":163.75,"t":"2026-09-25T19:30:00Z","v":33825,"vw":163.897882},{"c":163.77,"h":164.2,"l":163.4034,"n":4327,"o":163.935,"t":"2026-09-25T19:45:00Z","v":153079,"vw":163.920189},{"c":163.77,"h":163.77,"l":163.77,"n":82,"o":163.77,"t":"2026-09-25T20:00:00Z","v":182270,"vw":163.77},{"c":163.01,"h":163.05,"l":163.01,"n":14,"o":163.02,"t":"2026-09-28T12:30:00Z","v":624,"vw":163.025337},{"c":163,"h":163.04,"l":163,"n":5,"o":163.04,"t":"2026-09-28T12:45:00Z","v":472,"vw":163.011154},{"c":162.57,"h":162.97,"l":162.54,"n":98,"o":162.58,"t":"2026-09-28T13:00:00Z","v":3321,"vw":162.68952},{"c":162.27,"h":162.87,"l":162.27,"n":30,"o":162.87,"t":"2026-09-28T13:15:00Z","v":827,"vw":162.531573},{"c":161.35,"h":162.495,"l":160.71,"n":542,"o":162.01,"t":"2026-09-28T13:30:00Z","v":24694,"vw":161.657904},{"c":162.36,"h":162.36,"l":161.085,"n":628,"o":161.4,"t":"2026-09-28T13:45:00Z","v":12370,"vw":161.902063},{"c":162.7101,"h":163.195,"l":162.1,"n":652,"o":162.545,"t":"2026-09-28T14:00:00Z","v":12865,"vw":162.591167},{"c":163.18,"h":163.2299,"l":162.735,"n":686,"o":162.7589,"t":"2026-09-28T14:15:00Z","v":14782,"vw":163.018452},{"c":163.13,"h":163.255,"l":162.87,"n":489,"o":163.105,"t":"2026-09-28T14:30:00Z","v":11276,"vw":163.013794},{"c":162.12,"h":163.37,"l":162.12,"n":941,"o":163.035,"t":"2026-09-28T14:45:00Z","v":31537,"vw":162.904947},{"c":162.63,"h":162.785,"l":162,"n":707,"o":162.2,"t":"2026-09-28T15:00:00Z","v":21868,"vw":162.343565},{"c":162.49,"h":163.045,"l":162.2644,"n":600,"o":162.63,"t":"2026-09-28T15:15:00Z","v":14423,"vw":162.702864},{"c":162.865,"h":162.89,"l":162.66,"n":396,"o":162.66,"t":"2026-09-28T15:30:00Z","v":8997,"vw":162.774004},{"c":162.59,"h":162.86,"l":162.5,"n":286,"o":162.86,"t":"2026-09-28T15:45:00Z","v":7940,"vw":162.68315},{"c":162.565,"h":162.74,"l":162.36,"n":597,"o":162.68,"t":"2026-09-28T16:00:00Z","v":17057,"vw":162.492725},{"c":163.54,"h":163.61,"l":162.565,"n":759,"o":162.565,"t":"2026-09-28T16:15:00Z","v":20349,"vw":163.182257},{"c":163.22,"h":163.54,"l":163.19,"n":369,"o":163.5,"t":"2026-09-28T16:30:00Z","v":8438,"vw":163.366007},{"c":163.0166,"h":163.245,"l":162.89,"n":539,"o":163.245,"t":"2026-09-28T16:45:00Z","v":21302,"vw":163.08341},{"c":163.745,"h":163.85,"l":163.11,"n":680,"o":163.11,"t":"2026-09-28T17:00:00Z","v":14226,"vw":163.408714},{"c":163.22,"h":163.6937,"l":163.22,"n":390,"o":163.57,"t":"2026-09-28T17:15:00Z","v":7038,"vw":163.514581},{"c":163,"h":163.3,"l":162.94,"n":640,"o":163.2,"t":"2026-09-28T17:30:00Z","v":14573,"vw":163.130007},{"c":163.35,"h":163.41,"l":163.01,"n":749,"o":163.06,"t":"2026-09-28T17:45:00Z","v":18674,"vw":163.256732},{"c":163.125,"h":163.31,"l":163.11,"n":558,"o":163.24,"t":"2026-09-28T18:00:00Z","v":14327,"vw":163.234619},{"c":163.055,"h":163.18,"l":163.02,"n":631,"o":163.18,"t":"2026-09-28T18:15:00Z","v":14708,"vw":163.084329},{"c":162.95,"h":163.13,"l":162.935,"n":887,"o":163.015,"t":"2026-09-28T18:30:00Z","v":26158,"vw":162.993449},{"c":162.585,"h":162.96,"l":162.52,"n":959,"o":162.96,"t":"2026-09-28T18:45:00Z","v":28787,"vw":162.710476},{"c":162.47,"h":162.585,"l":162.445,"n":871,"o":162.52,"t":"2026-09-28T19:00:00Z","v":24577,"vw":162.520095},{"c":162.755,"h":162.77,"l":162.345,"n":1123,"o":162.42,"t":"2026-09-28T19:15:00Z","v":24349,"vw":162.559251},{"c":162.73,"h":162.9,"l":162.7,"n":1435,"o":162.8,"t":"2026-09-28T19:30:00Z","v":41464,"vw":162.802346},{"c":162.94,"h":163.04,"l":162.6,"n":4161,"o":162.74,"t":"2026-09-28T19:45:00Z","v":151637,"vw":162.851116},{"c":162.92,"h":162.92,"l":162.89,"n":77,"o":162.89,"t":"2026-09-28T20:00:00Z","v":207704,"vw":162.919769},{"c":161.735,"h":162.62,"l":160.64,"n":721,"o":161.35,"t":"2026-09-29T13:30:00Z","v":38981,"vw":161.347855},{"c":161.395,"h":162.14,"l":161.395,"n":503,"o":161.85,"t":"2026-09-29T13:45:00Z","v":13224,"vw":161.769662},{"c":162.2362,"h":162.3,"l":161.58,"n":347,"o":161.58,"t":"2026-09-29T14:00:00Z","v":6574,"vw":162.017733},{"c":161.495,"h":162.37,"l":161.495,"n":351,"o":162.305,"t":"2026-09-29T14:15:00Z","v":10522,"vw":162.027093},{"c":161.24,"h":161.51,"l":160.99,"n":689,"o":161.505,"t":"2026-09-29T14:30:00Z","v":15145,"vw":161.263555},{"c":161.05,"h":161.25,"l":160.9,"n":385,"o":161.15,"t":"2026-09-29T14:45:00Z","v":9190,"vw":161.077363},{"c":160.64,"h":161.205,"l":160.64,"n":720,"o":161.05,"t":"2026-09-29T15:00:00Z","v":23817,"vw":160.898374},{"c":160.655,"h":160.83,"l":160.38,"n":566,"o":160.655,"t":"2026-09-29T15:15:00Z","v":15668,"vw":160.567744},{"c":161.125,"h":161.22,"l":160.68,"n":627,"o":160.71,"t":"2026-09-29T15:30:00Z","v":16359,"vw":161.035067},{"c":161.18,"h":161.415,"l":161.18,"n":552,"o":161.27,"t":"2026-09-29T15:45:00Z","v":17726,"vw":161.337526},{"c":161.04,"h":161.09,"l":160.8,"n":501,"o":161.09,"t":"2026-09-29T16:00:00Z","v":13235,"vw":160.93638},{"c":160.58,"h":161.11,"l":160.575,"n":669,"o":161.03,"t":"2026-09-29T16:15:00Z","v":26052,"vw":160.775499},{"c":160.38,"h":160.71,"l":160.17,"n":544,"o":160.61,"t":"2026-09-29T16:30:00Z","v":18008,"vw":160.482924},{"c":160.305,"h":160.465,"l":160.25,"n":466,"o":160.46,"t":"2026-09-29T16:45:00Z","v":11886,"vw":160.353991},{"c":160.095,"h":160.36,"l":159.9277,"n":685,"o":160.36,"t":"2026-09-29T17:00:00Z","v":19306,"vw":160.115602},{"c":160.115,"h":160.25,"l":160.01,"n":423,"o":160.095,"t":"2026-09-29T17:15:00Z","v":11012,"vw":160.145228},{"c":160.445,"h":160.53,"l":159.995,"n":690,"o":160.16,"t":"2026-09-29T17:30:00Z","v":21808,"vw":160.240521},{"c":160.33,"h":160.53,"l":160.14,"n":556,"o":160.5,"t":"2026-09-29T17:45:00Z","v":17493,"vw":160.376679},{"c":160.255,"h":160.53,"l":160.02,"n":577,"o":160.43,"t":"2026-09-29T18:00:00Z","v":18874,"vw":160.218148},{"c":160.1,"h":160.625,"l":160.1,"n":850,"o":160.18,"t":"2026-09-29T18:15:00Z","v":35863,"vw":160.383676},{"c":160.53,"h":160.62,"l":160,"n":987,"o":160.105,"t":"2026-09-29T18:30:00Z","v":29815,"vw":160.24384},{"c":160.325,"h":160.605,"l":160.105,"n":732,"o":160.585,"t":"2026-09-29T18:45:00Z","v":19608,"vw":160.299959},{"c":160.65,"h":160.72,"l":160.28,"n":672,"o":160.355,"t":"2026-09-29T19:00:00Z","v":20810,"vw":160.53637},{"c":160.64,"h":160.69,"l":160.35,"n":1058,"o":160.69,"t":"2026-09-29T19:15:00Z","v":44401,"vw":160.489208},{"c":160.73,"h":160.85,"l":160.53,"n":1442,"o":160.685,"t":"2026-09-29T19:30:00Z","v":57610,"vw":160.724612},{"c":161,"h":161.07,"l":160.5,"n":3565,"o":160.71,"t":"2026-09-29T19:45:00Z","v":128328,"vw":160.893756},{"c":160.95,"h":161,"l":160.95,"n":82,"o":161,"t":"2026-09-29T20:00:00Z","v":224023,"vw":160.950023},{"c":161.74,"h":161.87,"l":160.75,"n":324,"o":160.8,"t":"2026-09-30T13:30:00Z","v":27757,"vw":161.190428},{"c":160.785,"h":161.96,"l":160.785,"n":378,"o":161.96,"t":"2026-09-30T13:45:00Z","v":16281,"vw":161.430066},{"c":161,"h":161.27,"l":160.52,"n":701,"o":160.775,"t":"2026-09-30T14:00:00Z","v":24358,"vw":160.890228},{"c":160.72,"h":161.225,"l":160.5675,"n":437,"o":161.01,"t":"2026-09-30T14:15:00Z","v":10413,"vw":160.965948},{"c":161.32,"h":161.57,"l":160.83,"n":355,"o":160.92,"t":"2026-09-30T14:30:00Z","v":9609,"vw":161.259872},{"c":161.38,"h":161.7,"l":161.27,"n":468,"o":161.27,"t":"2026-09-30T14:45:00Z","v":14230,"vw":161.461143},{"c":161.2946,"h":161.53,"l":161.0816,"n":425,"o":161.21,"t":"2026-09-30T15:00:00Z","v":10146,"vw":161.344933},{"c":161.095,"h":161.51,"l":161,"n":419,"o":161.28,"t":"2026-09-30T15:15:00Z","v":8643,"vw":161.226993},{"c":161.48,"h":161.68,"l":161.1,"n":472,"o":161.1,"t":"2026-09-30T15:30:00Z","v":10794,"vw":161.432696},{"c":161.37,"h":161.655,"l":161.37,"n":187,"o":161.58,"t":"2026-09-30T15:45:00Z","v":5048,"vw":161.500008},{"c":161.335,"h":161.62,"l":161.28,"n":287,"o":161.4375,"t":"2026-09-30T16:00:00Z","v":7811,"vw":161.442508},{"c":161.605,"h":161.89,"l":161.46,"n":507,"o":161.46,"t":"2026-09-30T16:15:00Z","v":17165,"vw":161.681481},{"c":161.69,"h":161.69,"l":161.42,"n":263,"o":161.605,"t":"2026-09-30T16:30:00Z","v":9382,"vw":161.539552},{"c":161.55,"h":161.78,"l":161.465,"n":334,"o":161.78,"t":"2026-09-30T16:45:00Z","v":9788,"vw":161.593009},{"c":161.2001,"h":161.65,"l":161.2001,"n":331,"o":161.535,"t":"2026-09-30T17:00:00Z","v":11711,"vw":161.513259},{"c":161.39,"h":161.39,"l":161.03,"n":379,"o":161.27,"t":"2026-09-30T17:15:00Z","v":14587,"vw":161.21729},{"c":161.495,"h":161.54,"l":161.29,"n":320,"o":161.29,"t":"2026-09-30T17:30:00Z","v":9569,"vw":161.456435},{"c":161.235,"h":161.495,"l":161.235,"n":331,"o":161.495,"t":"2026-09-30T17:45:00Z","v":9041,"vw":161.353258},{"c":161.03,"h":161.33,"l":161,"n":457,"o":161.3,"t":"2026-09-30T18:00:00Z","v":14748,"vw":161.13906},{"c":161.025,"h":161.2281,"l":160.87,"n":404,"o":161.17,"t":"2026-09-30T18:15:00Z","v":16823,"vw":161.080385},{"c":161.175,"h":161.25,"l":160.79,"n":499,"o":161.06,"t":"2026-09-30T18:30:00Z","v":18187,"vw":160.994525},{"c":161.45,"h":161.5,"l":161.12,"n":562,"o":161.23,"t":"2026-09-30T18:45:00Z","v":13959,"vw":161.340786},{"c":161.405,"h":161.57,"l":161.32,"n":614,"o":161.45,"t":"2026-09-30T19:00:00Z","v":16248,"vw":161.401228},{"c":161.495,"h":161.56,"l":161.41,"n":638,"o":161.41,"t":"2026-09-30T19:15:00Z","v":22341,"vw":161.482227},{"c":161.19,"h":161.485,"l":161.155,"n":1006,"o":161.45,"t":"2026-09-30T19:30:00Z","v":36385,"vw":161.35224},{"c":161.05,"h":161.7,"l":160.81,"n":4416,"o":161.19,"t":"2026-09-30T19:45:00Z","v":185826,"vw":161.313163},{"c":161.1,"h":161.1,"l":161.1,"n":85,"o":161.1,"t":"2026-09-30T20:00:00Z","v":401686,"vw":161.1},{"c":161.9,"h":162,"l":161.7,"n":33,"o":161.7,"t":"2026-10-01T10:45:00Z","v":625,"vw":161.834682},{"c":162.1,"h":162.41,"l":161.8,"n":116,"o":162,"t":"2026-10-01T11:00:00Z","v":3218,"vw":162.114944},{"c":162.2,"h":163.01,"l":162.2,"n":83,"o":163.01,"t":"2026-10-01T11:15:00Z","v":918,"vw":162.719512},{"c":162.7,"h":162.7,"l":162.3,"n":33,"o":162.3,"t":"2026-10-01T11:30:00Z","v":409,"vw":162.4625},{"c":162.3,"h":163.11,"l":162.3,"n":47,"o":163.11,"t":"2026-10-01T11:45:00Z","v":1806,"vw":163.053927},{"c":163.21,"h":163.21,"l":162.5,"n":42,"o":162.5,"t":"2026-10-01T12:00:00Z","v":912,"vw":163.02016},{"c":163.31,"h":163.31,"l":163.31,"n":3,"o":163.31,"t":"2026-10-01T12:45:00Z","v":200,"vw":163.31},{"c":163.2,"h":163.32,"l":162.8,"n":56,"o":162.8,"t":"2026-10-01T13:00:00Z","v":1175,"vw":163.114521},{"c":163.02,"h":164.55,"l":162.89,"n":557,"o":163.1,"t":"2026-10-01T13:30:00Z","v":38970,"vw":163.18158},{"c":162.89,"h":163.9275,"l":162.89,"n":471,"o":163.385,"t":"2026-10-01T13:45:00Z","v":12028,"vw":163.545153},{"c":163.32,"h":163.675,"l":162.91,"n":506,"o":163.05,"t":"2026-10-01T14:00:00Z","v":11281,"vw":163.242752},{"c":162.68,"h":163.68,"l":162.42,"n":645,"o":163.45,"t":"2026-10-01T14:15:00Z","v":20151,"vw":163.077514},{"c":162.175,"h":162.94,"l":162.07,"n":399,"o":162.64,"t":"2026-10-01T14:30:00Z","v":9975,"vw":162.420406},{"c":161.49,"h":161.87,"l":161.1682,"n":503,"o":161.87,"t":"2026-10-01T14:45:00Z","v":11428,"vw":161.521514},{"c":162,"h":162.035,"l":161.45,"n":370,"o":161.64,"t":"2026-10-01T15:00:00Z","v":8815,"vw":161.903342},{"c":161.31,"h":161.96,"l":161.31,"n":444,"o":161.85,"t":"2026-10-01T15:15:00Z","v":10538,"vw":161.694369},{"c":161.45,"h":161.62,"l":161.19,"n":352,"o":161.19,"t":"2026-10-01T15:30:00Z","v":8053,"vw":161.438247},{"c":162.155,"h":162.31,"l":161.485,"n":376,"o":161.485,"t":"2026-10-01T15:45:00Z","v":8204,"vw":161.939067},{"c":162.07,"h":162.21,"l":161.99,"n":377,"o":162.04,"t":"2026-10-01T16:00:00Z","v":7643,"vw":162.08007},{"c":162.6,"h":162.63,"l":162.17,"n":293,"o":162.17,"t":"2026-10-01T16:15:00Z","v":5487,"vw":162.380523},{"c":162.34,"h":162.5,"l":162.215,"n":345,"o":162.28,"t":"2026-10-01T16:30:00Z","v":7489,"vw":162.364527},{"c":162.3,"h":162.3895,"l":162.19,"n":254,"o":162.29,"t":"2026-10-01T16:45:00Z","v":6110,"vw":162.290809},{"c":162.2,"h":162.46,"l":162.12,"n":431,"o":162.28,"t":"2026-10-01T17:00:00Z","v":8872,"vw":162.297172},{"c":162.07,"h":162.345,"l":162.07,"n":360,"o":162.24,"t":"2026-10-01T17:15:00Z","v":8933,"vw":162.209534},{"c":162.58,"h":162.67,"l":162.13,"n":463,"o":162.13,"t":"2026-10-01T17:30:00Z","v":18087,"vw":162.592199},{"c":162.11,"h":162.715,"l":161.8929,"n":488,"o":162.715,"t":"2026-10-01T17:45:00Z","v":11252,"vw":162.35036},{"c":162.3,"h":162.3,"l":162.04,"n":287,"o":162.18,"t":"2026-10-01T18:00:00Z","v":4608,"vw":162.155728},{"c":161.85,"h":162.21,"l":161.81,"n":446,"o":162.21,"t":"2026-10-01T18:15:00Z","v":10773,"vw":161.965945},{"c":162.195,"h":162.25,"l":161.89,"n":465,"o":161.89,"t":"2026-10-01T18:30:00Z","v":15421,"vw":162.163389},{"c":161.95,"h":162.2599,"l":161.87,"n":461,"o":162.2599,"t":"2026-10-01T18:45:00Z","v":8481,"vw":162.092463},{"c":162.011,"h":162.08,"l":161.78,"n":567,"o":161.9,"t":"2026-10-01T19:00:00Z","v":10753,"vw":161.938077},{"c":161.91,"h":162.065,"l":161.8101,"n":789,"o":162.065,"t":"2026-10-01T19:15:00Z","v":18207,"vw":161.922836},{"c":161.61,"h":161.95,"l":161.52,"n":1190,"o":161.83,"t":"2026-10-01T19:30:00Z","v":29916,"vw":161.726175},{"c":161.17,"h":161.58,"l":161.01,"n":3210,"o":161.55,"t":"2026-10-01T19:45:00Z","v":91641,"vw":161.18843},{"c":161.15,"h":161.15,"l":161.15,"n":80,"o":161.15,"t":"2026-10-01T20:00:00Z","v":178649,"vw":161.15},{"c":161.6627,"h":161.6627,"l":161.6627,"n":1,"o":161.6627,"t":"2026-10-01T22:45:00Z","v":150,"vw":161.6627},{"c":161.15,"h":161.15,"l":161.15,"n":2,"o":161.15,"t":"2026-10-02T13:15:00Z","v":1015,"vw":161.15},{"c":159.54,"h":161.15,"l":159.46,"n":713,"o":161.15,"t":"2026-10-02T13:30:00Z","v":44059,"vw":160.179189},{"c":158.59,"h":160.2575,"l":158.13,"n":935,"o":159.535,"t":"2026-10-02T13:45:00Z","v":40662,"vw":159.031666},{"c":158.85,"h":159.04,"l":158.28,"n":828,"o":158.45,"t":"2026-10-02T14:00:00Z","v":27200,"vw":158.612762},{"c":157.84,"h":159.2,"l":157.6201,"n":758,"o":159,"t":"2026-10-02T14:15:00Z","v":27725,"vw":158.308018},{"c":158.665,"h":158.74,"l":157.785,"n":723,"o":157.95,"t":"2026-10-02T14:30:00Z","v":23769,"vw":158.397875},{"c":158.155,"h":158.82,"l":158.155,"n":533,"o":158.52,"t":"2026-10-02T14:45:00Z","v":14013,"vw":158.554699},{"c":157.819,"h":158.395,"l":157.45,"n":688,"o":158.1603,"t":"2026-10-02T15:00:00Z","v":20457,"vw":157.919928},{"c":157.77,"h":157.83,"l":157.23,"n":487,"o":157.485,"t":"2026-10-02T15:15:00Z","v":12333,"vw":157.496762},{"c":157.795,"h":158.23,"l":157.755,"n":478,"o":157.94,"t":"2026-10-02T15:30:00Z","v":13913,"vw":158.003837},{"c":157.745,"h":157.745,"l":157.41,"n":377,"o":157.61,"t":"2026-10-02T15:45:00Z","v":6985,"vw":157.555266},{"c":158.06,"h":158.31,"l":157.89,"n":359,"o":158.1,"t":"2026-10-02T16:00:00Z","v":7923,"vw":158.098807},{"c":157.68,"h":157.995,"l":157.58,"n":326,"o":157.89,"t":"2026-10-02T16:15:00Z","v":5687,"vw":157.830345},{"c":157.62,"h":157.84,"l":157.38,"n":348,"o":157.72,"t":"2026-10-02T16:30:00Z","v":7165,"vw":157.636361},{"c":157.725,"h":157.725,"l":157.52,"n":299,"o":157.61,"t":"2026-10-02T16:45:00Z","v":7763,"vw":157.633343},{"c":157.48,"h":157.81,"l":157.48,"n":386,"o":157.725,"t":"2026-10-02T17:00:00Z","v":13595,"vw":157.660643},{"c":157.36,"h":157.49,"l":157.29,"n":412,"o":157.4,"t":"2026-10-02T17:15:00Z","v":10237,"vw":157.388548},{"c":157.17,"h":157.4664,"l":157.17,"n":440,"o":157.36,"t":"2026-10-02T17:30:00Z","v":12142,"vw":157.342489},{"c":157.45,"h":157.45,"l":157.09,"n":394,"o":157.3,"t":"2026-10-02T17:45:00Z","v":10580,"vw":157.266676},{"c":157.59,"h":157.615,"l":157.455,"n":265,"o":157.455,"t":"2026-10-02T18:00:00Z","v":5954,"vw":157.54683},{"c":157.32,"h":157.69,"l":157.3,"n":450,"o":157.43,"t":"2026-10-02T18:15:00Z","v":18661,"vw":157.488035},{"c":157.388,"h":157.47,"l":157.295,"n":381,"o":157.34,"t":"2026-10-02T18:30:00Z","v":8803,"vw":157.403913},{"c":157.4,"h":157.4,"l":157.16,"n":434,"o":157.4,"t":"2026-10-02T18:45:00Z","v":10217,"vw":157.280872},{"c":157.2,"h":157.3851,"l":157.15,"n":493,"o":157.34,"t":"2026-10-02T19:00:00Z","v":13282,"vw":157.251625},{"c":157.1,"h":157.24,"l":157.05,"n":885,"o":157.2183,"t":"2026-10-02T19:15:00Z","v":25094,"vw":157.128895},{"c":157,"h":157.27,"l":157,"n":1376,"o":157.05,"t":"2026-10-02T19:30:00Z","v":36328,"vw":157.101688},{"c":156.99,"h":157.235,"l":156.86,"n":2668,"o":157.075,"t":"2026-10-02T19:45:00Z","v":86788,"vw":157.06028},{"c":156.93,"h":156.93,"l":156.93,"n":94,"o":156.93,"t":"2026-10-02T20:00:00Z","v":202869,"vw":156.93},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-02T22:45:00Z","v":103,"vw":158},{"c":156.93,"h":156.93,"l":156.93,"n":9,"o":156.93,"t":"2026-10-05T12:45:00Z","v":271,"vw":156.93},{"c":156.59,"h":156.78,"l":155.68,"n":514,"o":156.72,"t":"2026-10-05T13:30:00Z","v":32756,"vw":156.559285},{"c":157.025,"h":157.025,"l":156.1,"n":550,"o":156.15,"t":"2026-10-05T13:45:00Z","v":21856,"vw":156.472031},{"c":157.75,"h":157.91,"l":156.79,"n":421,"o":157.005,"t":"2026-10-05T14:00:00Z","v":13828,"vw":157.532975},{"c":157.89,"h":158.1799,"l":157.65,"n":411,"o":157.67,"t":"2026-10-05T14:15:00Z","v":10881,"vw":157.890511},{"c":157.33,"h":157.88,"l":157.02,"n":686,"o":157.78,"t":"2026-10-05T14:30:00Z","v":18482,"vw":157.454408},{"c":157.87,"h":157.93,"l":157.43,"n":414,"o":157.43,"t":"2026-10-05T14:45:00Z","v":9927,"vw":157.68736},{"c":157.605,"h":157.84,"l":157.44,"n":508,"o":157.84,"t":"2026-10-05T15:00:00Z","v":12334,"vw":157.539357},{"c":157.84,"h":157.9499,"l":157.51,"n":415,"o":157.63,"t":"2026-10-05T15:15:00Z","v":11326,"vw":157.772917},{"c":157.88,"h":158.06,"l":157.79,"n":499,"o":157.845,"t":"2026-10-05T15:30:00Z","v":10575,"vw":157.943291},{"c":157.78,"h":157.885,"l":157.61,"n":576,"o":157.885,"t":"2026-10-05T15:45:00Z","v":12032,"vw":157.710412},{"c":157.705,"h":157.81,"l":157.64,"n":349,"o":157.745,"t":"2026-10-05T16:00:00Z","v":7189,"vw":157.701695},{"c":157.92,"h":158.175,"l":157.6,"n":759,"o":157.65,"t":"2026-10-05T16:15:00Z","v":25169,"vw":157.935892},{"c":158.12,"h":158.13,"l":157.96,"n":286,"o":158.11,"t":"2026-10-05T16:30:00Z","v":8230,"vw":158.036934},{"c":157.91,"h":158.18,"l":157.91,"n":522,"o":158.18,"t":"2026-10-05T16:45:00Z","v":13801,"vw":158.012017},{"c":157.595,"h":157.8775,"l":157.595,"n":311,"o":157.8775,"t":"2026-10-05T17:00:00Z","v":12210,"vw":157.753547},{"c":157.37,"h":157.74,"l":157.2,"n":423,"o":157.605,"t":"2026-10-05T17:15:00Z","v":8883,"vw":157.55478},{"c":157.4,"h":157.5199,"l":157.305,"n":435,"o":157.315,"t":"2026-10-05T17:30:00Z","v":16842,"vw":157.387191},{"c":157.47,"h":157.54,"l":157.34,"n":402,"o":157.39,"t":"2026-10-05T17:45:00Z","v":10202,"vw":157.465228},{"c":157.7,"h":157.7,"l":157.43,"n":535,"o":157.49,"t":"2026-10-05T18:00:00Z","v":12573,"vw":157.512795},{"c":157.93,"h":157.93,"l":157.53,"n":570,"o":157.695,"t":"2026-10-05T18:15:00Z","v":15128,"vw":157.64604},{"c":158.38,"h":158.38,"l":157.835,"n":436,"o":157.86,"t":"2026-10-05T18:30:00Z","v":13800,"vw":158.079169},{"c":158.66,"h":158.66,"l":158.25,"n":537,"o":158.33,"t":"2026-10-05T18:45:00Z","v":11533,"vw":158.415446},{"c":158.595,"h":158.605,"l":158.44,"n":744,"o":158.605,"t":"2026-10-05T19:00:00Z","v":16820,"vw":158.515831},{"c":158.445,"h":158.58,"l":158.31,"n":909,"o":158.53,"t":"2026-10-05T19:15:00Z","v":23899,"vw":158.448544},{"c":158.57,"h":158.66,"l":158.39,"n":1231,"o":158.3901,"t":"2026-10-05T19:30:00Z","v":30802,"vw":158.527751},{"c":159.04,"h":159.07,"l":158.37,"n":2933,"o":158.52,"t":"2026-10-05T19:45:00Z","v":101479,"vw":158.783734},{"c":159.08,"h":159.08,"l":159.01,"n":97,"o":159.01,"t":"2026-10-05T20:00:00Z","v":203460,"vw":159.079935},{"c":159.08,"h":159.08,"l":159.08,"n":1,"o":159.08,"t":"2026-10-05T21:00:00Z","v":150,"vw":159.08},{"c":158.95,"h":158.95,"l":158.95,"n":31,"o":158.95,"t":"2026-10-06T11:30:00Z","v":693,"vw":158.95},{"c":158.5,"h":159.59,"l":158.5,"n":43,"o":159.18,"t":"2026-10-06T13:00:00Z","v":2752,"vw":158.987647},{"c":158.88,"h":158.93,"l":158.5,"n":47,"o":158.5,"t":"2026-10-06T13:15:00Z","v":1491,"vw":158.669716},{"c":159,"h":159.47,"l":157.52,"n":233,"o":157.52,"t":"2026-10-06T13:30:00Z","v":11722,"vw":158.956564},{"c":159.065,"h":159.23,"l":158.67,"n":257,"o":159.06,"t":"2026-10-06T13:45:00Z","v":5051,"vw":159.072743},{"c":159.41,"h":159.89,"l":159.23,"n":382,"o":159.23,"t":"2026-10-06T14:00:00Z","v":10378,"vw":159.588181},{"c":159.16,"h":159.435,"l":159.09,"n":271,"o":159.435,"t":"2026-10-06T14:15:00Z","v":3704,"vw":159.298598},{"c":159.905,"h":160.0461,"l":159.39,"n":313,"o":159.5,"t":"2026-10-06T14:30:00Z","v":4441,"vw":159.64533},{"c":160.15,"h":160.4899,"l":160.12,"n":251,"o":160.225,"t":"2026-10-06T14:45:00Z","v":4444,"vw":160.322307},{"c":160.13,"h":160.41,"l":159.96,"n":448,"o":160.12,"t":"2026-10-06T15:00:00Z","v":11391,"vw":160.203978},{"c":160.14,"h":160.28,"l":160.035,"n":450,"o":160.095,"t":"2026-10-06T15:15:00Z","v":8847,"vw":160.183684},{"c":159.84,"h":160.2301,"l":159.84,"n":438,"o":160.165,"t":"2026-10-06T15:30:00Z","v":7338,"vw":160.123104},{"c":160.04,"h":160.0528,"l":159.8367,"n":203,"o":159.865,"t":"2026-10-06T15:45:00Z","v":3675,"vw":159.932252},{"c":160.225,"h":160.23,"l":159.925,"n":547,"o":160.01,"t":"2026-10-06T16:00:00Z","v":17257,"vw":160.052469},{"c":160.075,"h":160.25,"l":159.99,"n":414,"o":160.25,"t":"2026-10-06T16:15:00Z","v":14831,"vw":160.099693},{"c":160.08,"h":160.11,"l":160.045,"n":299,"o":160.085,"t":"2026-10-06T16:30:00Z","v":5022,"vw":160.069677},{"c":159.765,"h":160.045,"l":159.75,"n":380,"o":160.045,"t":"2026-10-06T16:45:00Z","v":8009,"vw":159.853369},{"c":159.66,"h":159.86,"l":159.595,"n":356,"o":159.7,"t":"2026-10-06T17:00:00Z","v":10338,"vw":159.730359},{"c":159.59,"h":159.7168,"l":159.465,"n":289,"o":159.61,"t":"2026-10-06T17:15:00Z","v":9450,"vw":159.585039},{"c":159.61,"h":159.74,"l":159.53,"n":399,"o":159.54,"t":"2026-10-06T17:30:00Z","v":13672,"vw":159.654735},{"c":159.62,"h":159.705,"l":159.355,"n":370,"o":159.36,"t":"2026-10-06T17:45:00Z","v":12793,"vw":159.570056},{"c":159.62,"h":159.725,"l":159.57,"n":272,"o":159.62,"t":"2026-10-06T18:00:00Z","v":6207,"vw":159.63449},{"c":159.0725,"h":159.71,"l":159.01,"n":349,"o":159.625,"t":"2026-10-06T18:15:00Z","v":13593,"vw":159.291404},{"c":158.98,"h":159.25,"l":158.98,"n":433,"o":159.09,"t":"2026-10-06T18:30:00Z","v":18815,"vw":159.124058},{"c":158.79,"h":158.85,"l":158.6,"n":403,"o":158.83,"t":"2026-10-06T18:45:00Z","v":10035,"vw":158.755645},{"c":159.045,"h":159.35,"l":158.88,"n":598,"o":158.88,"t":"2026-10-06T19:00:00Z","v":19346,"vw":159.201324},{"c":158.815,"h":159.15,"l":158.79,"n":599,"o":159.0346,"t":"2026-10-06T19:15:00Z","v":14705,"vw":159.039907},{"c":159.01,"h":159.2919,"l":158.79,"n":986,"o":158.79,"t":"2026-10-06T19:30:00Z","v":28007,"vw":159.063487},{"c":158.72,"h":158.95,"l":158.51,"n":2710,"o":158.95,"t":"2026-10-06T19:45:00Z","v":86163,"vw":158.769213},{"c":158.66,"h":158.66,"l":158.66,"n":90,"o":158.66,"t":"2026-10-06T20:00:00Z","v":174440,"vw":158.66},{"c":159,"h":159,"l":158.98,"n":6,"o":158.98,"t":"2026-10-07T11:30:00Z","v":446,"vw":158.993333},{"c":159,"h":159,"l":159,"n":5,"o":159,"t":"2026-10-07T11:45:00Z","v":522,"vw":159},{"c":159,"h":159,"l":159,"n":4,"o":159,"t":"2026-10-07T12:45:00Z","v":444,"vw":159},{"c":159,"h":159,"l":159,"n":1,"o":159,"t":"2026-10-07T13:00:00Z","v":122,"vw":159},{"c":159,"h":159,"l":159,"n":1,"o":159,"t":"2026-10-07T13:15:00Z","v":120,"vw":159},{"c":158.98,"h":159.825,"l":158.98,"n":148,"o":159.23,"t":"2026-10-07T13:30:00Z","v":8857,"vw":159.239723},{"c":158.5,"h":159.285,"l":158.5,"n":341,"o":158.97,"t":"2026-10-07T13:45:00Z","v":7591,"vw":159.037523},{"c":158.59,"h":158.725,"l":158.47,"n":386,"o":158.6,"t":"2026-10-07T14:00:00Z","v":10609,"vw":158.636524},{"c":159.085,"h":159.28,"l":158.505,"n":497,"o":158.505,"t":"2026-10-07T14:15:00Z","v":17086,"vw":158.977078},{"c":158.995,"h":159.39,"l":158.96,"n":327,"o":159.058,"t":"2026-10-07T14:30:00Z","v":7621,"vw":159.22842},{"c":159.645,"h":159.71,"l":158.995,"n":376,"o":158.995,"t":"2026-10-07T14:45:00Z","v":8354,"vw":159.420413},{"c":159.47,"h":159.71,"l":159.3601,"n":374,"o":159.64,"t":"2026-10-07T15:00:00Z","v":7511,"vw":159.519374},{"c":159.27,"h":159.56,"l":159.155,"n":281,"o":159.56,"t":"2026-10-07T15:15:00Z","v":6350,"vw":159.308104},{"c":159.97,"h":159.97,"l":159.27,"n":440,"o":159.33,"t":"2026-10-07T15:30:00Z","v":11667,"vw":159.463083},{"c":160.2612,"h":160.27,"l":159.96,"n":493,"o":159.975,"t":"2026-10-07T15:45:00Z","v":12734,"vw":160.022588},{"c":160.24,"h":160.31,"l":160.05,"n":553,"o":160.27,"t":"2026-10-07T16:00:00Z","v":23301,"vw":160.196904},{"c":160.145,"h":160.21,"l":160.06,"n":306,"o":160.13,"t":"2026-10-07T16:15:00Z","v":7492,"vw":160.144456},{"c":160.17,"h":160.28,"l":160.0401,"n":493,"o":160.145,"t":"2026-10-07T16:30:00Z","v":17264,"vw":160.149406},{"c":160.22,"h":160.26,"l":160.1,"n":381,"o":160.175,"t":"2026-10-07T16:45:00Z","v":9044,"vw":160.17688},{"c":160.465,"h":160.52,"l":160.07,"n":500,"o":160.25,"t":"2026-10-07T17:00:00Z","v":11947,"vw":160.318912},{"c":160.345,"h":160.49,"l":160.26,"n":337,"o":160.49,"t":"2026-10-07T17:15:00Z","v":10031,"vw":160.38674},{"c":160.23,"h":160.29,"l":160.13,"n":316,"o":160.19,"t":"2026-10-07T17:30:00Z","v":7739,"vw":160.228047},{"c":160.37,"h":160.4195,"l":160.175,"n":255,"o":160.175,"t":"2026-10-07T17:45:00Z","v":8133,"vw":160.309286},{"c":160.55,"h":160.63,"l":160.255,"n":546,"o":160.32,"t":"2026-10-07T18:00:00Z","v":16291,"vw":160.446732},{"c":160.65,"h":160.65,"l":160.5,"n":392,"o":160.5,"t":"2026-10-07T18:15:00Z","v":8279,"vw":160.60123},{"c":161.085,"h":161.085,"l":160.7,"n":503,"o":160.7,"t":"2026-10-07T18:30:00Z","v":12435,"vw":160.891503},{"c":161.04,"h":161.11,"l":161.01,"n":355,"o":161.1,"t":"2026-10-07T18:45:00Z","v":7372,"vw":161.0528},{"c":160.395,"h":161.085,"l":160.395,"n":617,"o":161.05,"t":"2026-10-07T19:00:00Z","v":14197,"vw":160.89559},{"c":160.605,"h":160.69,"l":160.27,"n":791,"o":160.27,"t":"2026-10-07T19:15:00Z","v":19067,"vw":160.496625},{"c":160.705,"h":160.825,"l":160.61,"n":1448,"o":160.63,"t":"2026-10-07T19:30:00Z","v":31644,"vw":160.740045},{"c":160.1,"h":160.86,"l":160.1,"n":4004,"o":160.76,"t":"2026-10-07T19:45:00Z","v":160595,"vw":160.357967},{"c":160.13,"h":160.13,"l":160.13,"n":76,"o":160.13,"t":"2026-10-07T20:00:00Z","v":300143,"vw":160.13},{"c":160.085,"h":161.41,"l":159.72,"n":607,"o":160.79,"t":"2026-10-08T13:30:00Z","v":26815,"vw":160.676785},{"c":160.77,"h":160.77,"l":159.5604,"n":647,"o":159.6301,"t":"2026-10-08T13:45:00Z","v":17064,"vw":159.854599},{"c":160.835,"h":161.075,"l":160.53,"n":697,"o":160.885,"t":"2026-10-08T14:00:00Z","v":16844,"vw":160.913079},{"c":160.11,"h":160.85,"l":159.995,"n":538,"o":160.85,"t":"2026-10-08T14:15:00Z","v":10425,"vw":160.371102},{"c":159.47,"h":160.24,"l":159.4,"n":556,"o":160.11,"t":"2026-10-08T14:30:00Z","v":26695,"vw":159.814506},{"c":159.865,"h":160.11,"l":159.78,"n":560,"o":159.815,"t":"2026-10-08T14:45:00Z","v":16269,"vw":159.962845},{"c":160.15,"h":160.445,"l":159.82,"n":581,"o":159.88,"t":"2026-10-08T15:00:00Z","v":9548,"vw":160.218162},{"c":159.855,"h":160.125,"l":159.74,"n":676,"o":160.125,"t":"2026-10-08T15:15:00Z","v":18999,"vw":159.916662},{"c":160.4725,"h":160.49,"l":159.74,"n":555,"o":159.77,"t":"2026-10-08T15:30:00Z","v":20114,"vw":160.063253},{"c":161.05,"h":161.11,"l":160.56,"n":522,"o":160.56,"t":"2026-10-08T15:45:00Z","v":12449,"vw":160.992195},{"c":161.2199,"h":161.2199,"l":160.87,"n":478,"o":160.87,"t":"2026-10-08T16:00:00Z","v":8014,"vw":161.008306},{"c":161.17,"h":161.72,"l":160.975,"n":714,"o":161.1121,"t":"2026-10-08T16:15:00Z","v":19926,"vw":161.453957},{"c":161.32,"h":161.36,"l":161.09,"n":481,"o":161.26,"t":"2026-10-08T16:30:00Z","v":14431,"vw":161.219838},{"c":162.36,"h":162.47,"l":161.2,"n":825,"o":161.2,"t":"2026-10-08T16:45:00Z","v":18061,"vw":161.801778},{"c":162.79,"h":162.95,"l":162.19,"n":774,"o":162.25,"t":"2026-10-08T17:00:00Z","v":32004,"vw":162.668493},{"c":163.33,"h":163.35,"l":162.67,"n":694,"o":162.67,"t":"2026-10-08T17:15:00Z","v":14099,"vw":163.178683},{"c":164.01,"h":164.01,"l":163.33,"n":500,"o":163.46,"t":"2026-10-08T17:30:00Z","v":13496,"vw":163.454397},{"c":163.51,"h":164.06,"l":163.11,"n":846,"o":164.06,"t":"2026-10-08T17:45:00Z","v":24767,"vw":163.560047},{"c":163.6,"h":163.91,"l":163.47,"n":528,"o":163.58,"t":"2026-10-08T18:00:00Z","v":12194,"vw":163.664926},{"c":163.725,"h":164,"l":163.41,"n":889,"o":163.62,"t":"2026-10-08T18:15:00Z","v":29731,"vw":163.607021},{"c":163.995,"h":164.12,"l":163.74,"n":650,"o":163.8,"t":"2026-10-08T18:30:00Z","v":22576,"vw":163.997586},{"c":164.24,"h":164.2855,"l":163.95,"n":723,"o":164.055,"t":"2026-10-08T18:45:00Z","v":17366,"vw":164.07004},{"c":164.36,"h":164.7,"l":164.2,"n":1060,"o":164.2,"t":"2026-10-08T19:00:00Z","v":27272,"vw":164.440957},{"c":164.535,"h":164.74,"l":164.4,"n":925,"o":164.44,"t":"2026-10-08T19:15:00Z","v":21604,"vw":164.589356},{"c":165.03,"h":165.05,"l":164.64,"n":1307,"o":164.65,"t":"2026-10-08T19:30:00Z","v":39041,"vw":164.850848},{"c":165.22,"h":165.33,"l":164.91,"n":3952,"o":165.01,"t":"2026-10-08T19:45:00Z","v":173766,"vw":165.159335},{"c":165.21,"h":165.21,"l":165.21,"n":84,"o":165.21,"t":"2026-10-08T20:00:00Z","v":379914,"vw":165.21},{"c":165.21,"h":165.21,"l":165.21,"n":1,"o":165.21,"t":"2026-10-09T12:00:00Z","v":117,"vw":165.21},{"c":166.62,"h":166.89,"l":165.57,"n":340,"o":165.7,"t":"2026-10-09T13:30:00Z","v":11967,"vw":165.924855},{"c":166.58,"h":167.08,"l":166.45,"n":736,"o":166.62,"t":"2026-10-09T13:45:00Z","v":14140,"vw":166.738939},{"c":166.2725,"h":166.83,"l":166.175,"n":824,"o":166.63,"t":"2026-10-09T14:00:00Z","v":14921,"vw":166.465111},{"c":165.5605,"h":166.45,"l":165.5605,"n":591,"o":166.31,"t":"2026-10-09T14:15:00Z","v":12880,"vw":165.988343},{"c":165.595,"h":165.66,"l":165.26,"n":563,"o":165.5,"t":"2026-10-09T14:30:00Z","v":12346,"vw":165.487525},{"c":165.03,"h":165.835,"l":164.73,"n":633,"o":165.65,"t":"2026-10-09T14:45:00Z","v":14725,"vw":165.343633},{"c":164.68,"h":164.985,"l":164.46,"n":908,"o":164.95,"t":"2026-10-09T15:00:00Z","v":18874,"vw":164.607551},{"c":164.82,"h":164.82,"l":164.53,"n":495,"o":164.68,"t":"2026-10-09T15:15:00Z","v":8730,"vw":164.694898},{"c":164.335,"h":164.78,"l":164.28,"n":629,"o":164.78,"t":"2026-10-09T15:30:00Z","v":18903,"vw":164.408512},{"c":164.27,"h":164.42,"l":164.15,"n":517,"o":164.335,"t":"2026-10-09T15:45:00Z","v":10351,"vw":164.292665},{"c":164.185,"h":164.37,"l":164.1526,"n":403,"o":164.31,"t":"2026-10-09T16:00:00Z","v":9991,"vw":164.30039},{"c":164.835,"h":164.835,"l":164.07,"n":360,"o":164.31,"t":"2026-10-09T16:15:00Z","v":8764,"vw":164.396562},{"c":165.05,"h":165.05,"l":164.73,"n":415,"o":164.835,"t":"2026-10-09T16:30:00Z","v":10780,"vw":164.842956},{"c":164.65,"h":165.025,"l":164.645,"n":509,"o":164.98,"t":"2026-10-09T16:45:00Z","v":13429,"vw":164.838351},{"c":164.62,"h":164.735,"l":164.6,"n":552,"o":164.69,"t":"2026-10-09T17:00:00Z","v":14701,"vw":164.667253},{"c":164.79,"h":164.79,"l":164.56,"n":601,"o":164.61,"t":"2026-10-09T17:15:00Z","v":15398,"vw":164.646419},{"c":165.025,"h":165.05,"l":164.77,"n":632,"o":164.77,"t":"2026-10-09T17:30:00Z","v":23078,"vw":164.942436},{"c":165.205,"h":165.23,"l":164.935,"n":551,"o":165.08,"t":"2026-10-09T17:45:00Z","v":14007,"vw":165.060971},{"c":165.54,"h":165.61,"l":165.08,"n":777,"o":165.18,"t":"2026-10-09T18:00:00Z","v":25462,"vw":165.290287},{"c":165.63,"h":165.82,"l":165.6,"n":720,"o":165.68,"t":"2026-10-09T18:15:00Z","v":22959,"vw":165.674593},{"c":165.43,"h":165.63,"l":165.405,"n":609,"o":165.63,"t":"2026-10-09T18:30:00Z","v":17924,"vw":165.492819},{"c":165.45,"h":165.55,"l":165.29,"n":885,"o":165.37,"t":"2026-10-09T18:45:00Z","v":24197,"vw":165.426062},{"c":165.34,"h":165.53,"l":165.34,"n":713,"o":165.46,"t":"2026-10-09T19:00:00Z","v":20049,"vw":165.435441},{"c":165.35,"h":165.47,"l":165.255,"n":1070,"o":165.255,"t":"2026-10-09T19:15:00Z","v":30413,"vw":165.385147},{"c":165.42,"h":165.52,"l":165.31,"n":1230,"o":165.4,"t":"2026-10-09T19:30:00Z","v":36737,"vw":165.431815},{"c":165.42,"h":165.47,"l":165.095,"n":3299,"o":165.43,"t":"2026-10-09T19:45:00Z","v":127906,"vw":165.306405},{"c":165.45,"h":165.45,"l":165.45,"n":101,"o":165.45,"t":"2026-10-09T20:00:00Z","v":180408,"vw":165.45},{"c":166,"h":166,"l":166,"n":3,"o":166,"t":"2026-10-12T12:15:00Z","v":182,"vw":166},{"c":166.77,"h":167.69,"l":166.23,"n":394,"o":166.23,"t":"2026-10-12T13:30:00Z","v":18377,"vw":166.860666},{"c":166.005,"h":166.39,"l":165.955,"n":402,"o":166.3899,"t":"2026-10-12T13:45:00Z","v":9680,"vw":166.200143},{"c":165.845,"h":166.18,"l":165.6201,"n":402,"o":166.01,"t":"2026-10-12T14:00:00Z","v":8881,"vw":165.919596},{"c":165.86,"h":166,"l":165.21,"n":518,"o":165.64,"t":"2026-10-12T14:15:00Z","v":16936,"vw":165.646566},{"c":165.905,"h":166.29,"l":165.79,"n":423,"o":165.925,"t":"2026-10-12T14:30:00Z","v":10166,"vw":166.058632},{"c":166.05,"h":166.285,"l":165.91,"n":357,"o":165.91,"t":"2026-10-12T14:45:00Z","v":6768,"vw":166.113272},{"c":166.17,"h":166.27,"l":166.13,"n":311,"o":166.22,"t":"2026-10-12T15:00:00Z","v":5715,"vw":166.181724},{"c":166.45,"h":166.45,"l":166.135,"n":496,"o":166.235,"t":"2026-10-12T15:15:00Z","v":8032,"vw":166.26201},{"c":166.3135,"h":166.455,"l":166.305,"n":202,"o":166.42,"t":"2026-10-12T15:30:00Z","v":5487,"vw":166.349743},{"c":166.27,"h":166.305,"l":165.94,"n":344,"o":166.24,"t":"2026-10-12T15:45:00Z","v":7654,"vw":166.151756},{"c":166.21,"h":166.32,"l":166.17,"n":260,"o":166.29,"t":"2026-10-12T16:00:00Z","v":4235,"vw":166.228479},{"c":166.2246,"h":166.36,"l":166.1064,"n":274,"o":166.32,"t":"2026-10-12T16:15:00Z","v":5682,"vw":166.276579},{"c":166.36,"h":166.36,"l":166.2,"n":271,"o":166.27,"t":"2026-10-12T16:30:00Z","v":4718,"vw":166.294039},{"c":166.39,"h":166.43,"l":166.31,"n":297,"o":166.42,"t":"2026-10-12T16:45:00Z","v":5401,"vw":166.379182},{"c":166.63,"h":166.63,"l":166.292,"n":335,"o":166.4399,"t":"2026-10-12T17:00:00Z","v":6877,"vw":166.420064},{"c":166.49,"h":166.49,"l":166.3725,"n":290,"o":166.49,"t":"2026-10-12T17:15:00Z","v":5484,"vw":166.447923},{"c":166.44,"h":166.545,"l":166.2646,"n":295,"o":166.47,"t":"2026-10-12T17:30:00Z","v":7945,"vw":166.421809},{"c":166.4527,"h":166.47,"l":166.34,"n":205,"o":166.395,"t":"2026-10-12T17:45:00Z","v":5866,"vw":166.405407},{"c":166.685,"h":166.73,"l":166.409,"n":468,"o":166.42,"t":"2026-10-12T18:00:00Z","v":15252,"vw":166.47501},{"c":166.2875,"h":166.685,"l":166.18,"n":384,"o":166.685,"t":"2026-10-12T18:15:00Z","v":6687,"vw":166.363581},{"c":166.445,"h":166.5,"l":166.31,"n":399,"o":166.31,"t":"2026-10-12T18:30:00Z","v":8572,"vw":166.427935},{"c":166.355,"h":166.4975,"l":166.35,"n":396,"o":166.43,"t":"2026-10-12T18:45:00Z","v":7669,"vw":166.415166},{"c":166.37,"h":166.45,"l":166.21,"n":645,"o":166.34,"t":"2026-10-12T19:00:00Z","v":11698,"vw":166.347941},{"c":166.23,"h":166.44,"l":166.22,"n":552,"o":166.41,"t":"2026-10-12T19:15:00Z","v":11132,"vw":166.333948},{"c":166.37,"h":166.37,"l":166.16,"n":839,"o":166.165,"t":"2026-10-12T19:30:00Z","v":16768,"vw":166.307557},{"c":166.39,"h":166.52,"l":166.14,"n":2235,"o":166.395,"t":"2026-10-12T19:45:00Z","v":56148,"vw":166.338426},{"c":166.24,"h":166.41,"l":166.24,"n":88,"o":166.41,"t":"2026-10-12T20:00:00Z","v":121152,"vw":166.40985},{"c":167.52,"h":167.52,"l":166.75,"n":6,"o":166.75,"t":"2026-10-13T12:30:00Z","v":298,"vw":167.135},{"c":167.2,"h":167.2,"l":167.2,"n":14,"o":167.2,"t":"2026-10-13T13:15:00Z","v":158,"vw":167.2},{"c":168.435,"h":168.7,"l":167.55,"n":276,"o":167.55,"t":"2026-10-13T13:30:00Z","v":16225,"vw":167.688475},{"c":168.8,"h":169.26,"l":168.48,"n":402,"o":168.71,"t":"2026-10-13T13:45:00Z","v":10769,"vw":168.887601},{"c":168.21,"h":168.64,"l":167.82,"n":667,"o":168.545,"t":"2026-10-13T14:00:00Z","v":18227,"vw":168.295399},{"c":168.18,"h":168.59,"l":167.61,"n":465,"o":168.17,"t":"2026-10-13T14:15:00Z","v":17513,"vw":168.22894},{"c":167.71,"h":168.115,"l":167.42,"n":453,"o":168.115,"t":"2026-10-13T14:30:00Z","v":10906,"vw":167.711174},{"c":167.98,"h":168.34,"l":167.43,"n":352,"o":167.54,"t":"2026-10-13T14:45:00Z","v":11341,"vw":167.85718},{"c":167.9454,"h":168.16,"l":167.82,"n":356,"o":167.91,"t":"2026-10-13T15:00:00Z","v":14197,"vw":168.062856},{"c":168.295,"h":168.295,"l":168.1701,"n":173,"o":168.19,"t":"2026-10-13T15:15:00Z","v":5905,"vw":168.221256},{"c":168.37,"h":168.59,"l":168.34,"n":334,"o":168.41,"t":"2026-10-13T15:30:00Z","v":8004,"vw":168.465556},{"c":168.18,"h":168.27,"l":168.11,"n":232,"o":168.27,"t":"2026-10-13T15:45:00Z","v":6239,"vw":168.160705},{"c":168.42,"h":168.43,"l":168.0361,"n":299,"o":168.2,"t":"2026-10-13T16:00:00Z","v":9016,"vw":168.185759},{"c":168.22,"h":168.415,"l":168.17,"n":173,"o":168.415,"t":"2026-10-13T16:15:00Z","v":4087,"vw":168.342462},{"c":168.225,"h":168.3052,"l":168.045,"n":306,"o":168.17,"t":"2026-10-13T16:30:00Z","v":7955,"vw":168.161352},{"c":168.17,"h":168.24,"l":168.11,"n":276,"o":168.24,"t":"2026-10-13T16:45:00Z","v":5889,"vw":168.166554},{"c":167.73,"h":168.19,"l":167.73,"n":387,"o":168.02,"t":"2026-10-13T17:00:00Z","v":8932,"vw":167.899418},{"c":167.815,"h":167.83,"l":167.415,"n":332,"o":167.655,"t":"2026-10-13T17:15:00Z","v":8952,"vw":167.630391},{"c":167.88,"h":167.94,"l":167.71,"n":539,"o":167.85,"t":"2026-10-13T17:30:00Z","v":18705,"vw":167.880018},{"c":167.945,"h":167.945,"l":167.69,"n":389,"o":167.85,"t":"2026-10-13T17:45:00Z","v":7635,"vw":167.850732},{"c":168.055,"h":168.16,"l":167.83,"n":388,"o":167.945,"t":"2026-10-13T18:00:00Z","v":10435,"vw":168.022762},{"c":167.96,"h":168.28,"l":167.915,"n":454,"o":167.96,"t":"2026-10-13T18:15:00Z","v":18403,"vw":168.124415},{"c":168.39,"h":168.39,"l":167.9525,"n":335,"o":167.96,"t":"2026-10-13T18:30:00Z","v":8153,"vw":168.07042},{"c":168.4,"h":168.61,"l":168.4,"n":412,"o":168.5,"t":"2026-10-13T18:45:00Z","v":10653,"vw":168.482404},{"c":168.54,"h":168.585,"l":168.22,"n":494,"o":168.395,"t":"2026-10-13T19:00:00Z","v":14547,"vw":168.422325},{"c":168.32,"h":168.61,"l":168.17,"n":715,"o":168.5525,"t":"2026-10-13T19:15:00Z","v":19805,"vw":168.305417},{"c":168.09,"h":168.425,"l":168.06,"n":1028,"o":168.305,"t":"2026-10-13T19:30:00Z","v":32275,"vw":168.243127},{"c":168.42,"h":168.575,"l":168.13,"n":2355,"o":168.13,"t":"2026-10-13T19:45:00Z","v":82487,"vw":168.394306},{"c":168.44,"h":168.44,"l":168.44,"n":70,"o":168.44,"t":"2026-10-13T20:00:00Z","v":204759,"vw":168.44},{"c":169.74,"h":169.82,"l":168.135,"n":291,"o":168.82,"t":"2026-10-14T13:30:00Z","v":10695,"vw":169.053432},{"c":168.3,"h":169.74,"l":168.3,"n":456,"o":169.74,"t":"2026-10-14T13:45:00Z","v":14191,"vw":169.216711},{"c":167.745,"h":168.22,"l":167.73,"n":414,"o":168.22,"t":"2026-10-14T14:00:00Z","v":7736,"vw":167.989603},{"c":168.205,"h":168.205,"l":167.45,"n":432,"o":167.745,"t":"2026-10-14T14:15:00Z","v":11292,"vw":167.626735},{"c":167.59,"h":168.24,"l":167.59,"n":264,"o":168.155,"t":"2026-10-14T14:30:00Z","v":6501,"vw":167.859299},{"c":167.695,"h":167.83,"l":167.33,"n":395,"o":167.6,"t":"2026-10-14T14:45:00Z","v":7432,"vw":167.620325},{"c":167.905,"h":168.09,"l":167.68,"n":340,"o":167.78,"t":"2026-10-14T15:00:00Z","v":8302,"vw":167.889975},{"c":167.955,"h":168.16,"l":167.76,"n":356,"o":167.905,"t":"2026-10-14T15:15:00Z","v":6358,"vw":167.97489},{"c":167.99,"h":167.99,"l":167.58,"n":543,"o":167.79,"t":"2026-10-14T15:30:00Z","v":14158,"vw":167.848164},{"c":167.9151,"h":168.21,"l":167.83,"n":535,"o":167.9923,"t":"2026-10-14T15:45:00Z","v":11819,"vw":168.012504},{"c":168.14,"h":168.26,"l":167.91,"n":373,"o":167.97,"t":"2026-10-14T16:00:00Z","v":8746,"vw":168.1278},{"c":168.17,"h":168.37,"l":167.95,"n":467,"o":168.05,"t":"2026-10-14T16:15:00Z","v":18632,"vw":168.217756},{"c":167.77,"h":168.22,"l":167.77,"n":306,"o":168.18,"t":"2026-10-14T16:30:00Z","v":6163,"vw":168.124578},{"c":167.45,"h":167.8579,"l":167.38,"n":411,"o":167.7,"t":"2026-10-14T16:45:00Z","v":8671,"vw":167.692456},{"c":166.94,"h":167.52,"l":166.895,"n":363,"o":167.52,"t":"2026-10-14T17:00:00Z","v":7431,"vw":167.063605},{"c":167.56,"h":167.58,"l":166.94,"n":562,"o":166.94,"t":"2026-10-14T17:15:00Z","v":10692,"vw":167.28493},{"c":167.185,"h":167.485,"l":167.14,"n":516,"o":167.485,"t":"2026-10-14T17:30:00Z","v":10382,"vw":167.290338},{"c":167.38,"h":167.45,"l":167.09,"n":469,"o":167.18,"t":"2026-10-14T17:45:00Z","v":9270,"vw":167.304709},{"c":167.28,"h":167.39,"l":167.225,"n":490,"o":167.31,"t":"2026-10-14T18:00:00Z","v":9525,"vw":167.299787},{"c":167.45,"h":167.45,"l":167.27,"n":561,"o":167.41,"t":"2026-10-14T18:15:00Z","v":9869,"vw":167.344289},{"c":167.57,"h":167.605,"l":167.33,"n":503,"o":167.45,"t":"2026-10-14T18:30:00Z","v":11290,"vw":167.442944},{"c":167.4,"h":167.65,"l":167.4,"n":464,"o":167.615,"t":"2026-10-14T18:45:00Z","v":7783,"vw":167.535508},{"c":167.285,"h":167.58,"l":167.285,"n":596,"o":167.4,"t":"2026-10-14T19:00:00Z","v":11806,"vw":167.444797},{"c":167.435,"h":167.48,"l":167.32,"n":903,"o":167.32,"t":"2026-10-14T19:15:00Z","v":14570,"vw":167.396525},{"c":167.495,"h":167.55,"l":167.33,"n":1216,"o":167.44,"t":"2026-10-14T19:30:00Z","v":25750,"vw":167.456848},{"c":168.27,"h":168.29,"l":167.565,"n":3111,"o":167.58,"t":"2026-10-14T19:45:00Z","v":77276,"vw":167.99661},{"c":168.26,"h":168.26,"l":168.16,"n":98,"o":168.16,"t":"2026-10-14T20:00:00Z","v":167663,"vw":168.259936},{"c":164.9,"h":164.9,"l":164.9,"n":1,"o":164.9,"t":"2026-10-14T20:30:00Z","v":285,"vw":164.9},{"c":172.67,"h":173.73,"l":169.705,"n":549,"o":170.8,"t":"2026-10-15T13:30:00Z","v":20359,"vw":171.659039},{"c":173.675,"h":173.98,"l":172.51,"n":488,"o":172.665,"t":"2026-10-15T13:45:00Z","v":23237,"vw":173.387009},{"c":174.275,"h":174.53,"l":173.675,"n":508,"o":173.675,"t":"2026-10-15T14:00:00Z","v":11874,"vw":173.97476},{"c":174.03,"h":174.745,"l":173.6901,"n":509,"o":174.745,"t":"2026-10-15T14:15:00Z","v":8750,"vw":174.080792},{"c":173.705,"h":174.25,"l":173.67,"n":490,"o":173.91,"t":"2026-10-15T14:30:00Z","v":8530,"vw":174.02317},{"c":174.06,"h":174.06,"l":173.04,"n":403,"o":173.56,"t":"2026-10-15T14:45:00Z","v":7691,"vw":173.68676},{"c":173.65,"h":174.21,"l":173.6,"n":433,"o":173.92,"t":"2026-10-15T15:00:00Z","v":6090,"vw":173.906229},{"c":173.62,"h":173.87,"l":173.36,"n":395,"o":173.545,"t":"2026-10-15T15:15:00Z","v":10312,"vw":173.629229},{"c":173.495,"h":173.66,"l":173.43,"n":464,"o":173.595,"t":"2026-10-15T15:30:00Z","v":8767,"vw":173.547383},{"c":173.38,"h":173.75,"l":173.355,"n":575,"o":173.495,"t":"2026-10-15T15:45:00Z","v":14835,"vw":173.569203},{"c":173.5,"h":173.71,"l":173.31,"n":591,"o":173.38,"t":"2026-10-15T16:00:00Z","v":19350,"vw":173.522179},{"c":174.21,"h":174.21,"l":173.72,"n":406,"o":173.72,"t":"2026-10-15T16:15:00Z","v":6721,"vw":173.952125},{"c":174.31,"h":174.4,"l":174.15,"n":417,"o":174.19,"t":"2026-10-15T16:30:00Z","v":8817,"vw":174.295075},{"c":174.65,"h":174.65,"l":174.265,"n":415,"o":174.355,"t":"2026-10-15T16:45:00Z","v":11862,"vw":174.388392},{"c":174.09,"h":174.78,"l":174.09,"n":366,"o":174.665,"t":"2026-10-15T17:00:00Z","v":7060,"vw":174.479663},{"c":174.47,"h":174.47,"l":174.175,"n":359,"o":174.2575,"t":"2026-10-15T17:15:00Z","v":7271,"vw":174.300342},{"c":174.545,"h":174.73,"l":174.4,"n":584,"o":174.49,"t":"2026-10-15T17:30:00Z","v":19009,"vw":174.568398},{"c":174.15,"h":174.55,"l":174.15,"n":578,"o":174.46,"t":"2026-10-15T17:45:00Z","v":9157,"vw":174.44755},{"c":174.16,"h":174.25,"l":173.82,"n":351,"o":174.13,"t":"2026-10-15T18:00:00Z","v":7929,"vw":174.038266},{"c":174.07,"h":174.195,"l":174,"n":322,"o":174.18,"t":"2026-10-15T18:15:00Z","v":6408,"vw":174.149618},{"c":174.06,"h":174.34,"l":174.05,"n":350,"o":174.1,"t":"2026-10-15T18:30:00Z","v":7771,"vw":174.152629},{"c":174.27,"h":174.38,"l":174,"n":373,"o":174.04,"t":"2026-10-15T18:45:00Z","v":7188,"vw":174.223337},{"c":174.75,"h":174.755,"l":174.16,"n":654,"o":174.28,"t":"2026-10-15T19:00:00Z","v":17563,"vw":174.567229},{"c":174.16,"h":174.68,"l":174.13,"n":800,"o":174.68,"t":"2026-10-15T19:15:00Z","v":21656,"vw":174.474936},{"c":173.7,"h":174.3234,"l":173.44,"n":1053,"o":174.16,"t":"2026-10-15T19:30:00Z","v":39654,"vw":173.88898},{"c":174.18,"h":174.185,"l":173.5,"n":3231,"o":173.685,"t":"2026-10-15T19:45:00Z","v":112884,"vw":173.80042},{"c":174.11,"h":174.11,"l":174.11,"n":90,"o":174.11,"t":"2026-10-15T20:00:00Z","v":176546,"vw":174.11},{"c":174.735,"h":175.96,"l":174.16,"n":304,"o":175,"t":"2026-10-16T13:30:00Z","v":38719,"vw":175.061303},{"c":175.58,"h":175.705,"l":174.1256,"n":311,"o":174.735,"t":"2026-10-16T13:45:00Z","v":8127,"vw":175.038396},{"c":173.49,"h":175.25,"l":173.49,"n":358,"o":175.25,"t":"2026-10-16T14:00:00Z","v":6903,"vw":174.467403},{"c":174.095,"h":174.095,"l":173.295,"n":279,"o":173.56,"t":"2026-10-16T14:15:00Z","v":6660,"vw":173.657245},{"c":173.16,"h":173.895,"l":173.16,"n":235,"o":173.685,"t":"2026-10-16T14:30:00Z","v":4474,"vw":173.506574},{"c":173.19,"h":173.51,"l":173.08,"n":223,"o":173.5,"t":"2026-10-16T14:45:00Z","v":11598,"vw":173.440147},{"c":173.34,"h":173.54,"l":173.08,"n":336,"o":173.08,"t":"2026-10-16T15:00:00Z","v":7888,"vw":173.315634},{"c":173.245,"h":173.49,"l":173.125,"n":374,"o":173.43,"t":"2026-10-16T15:15:00Z","v":13630,"vw":173.332841},{"c":173.02,"h":173.345,"l":173.02,"n":275,"o":173.21,"t":"2026-10-16T15:30:00Z","v":4760,"vw":173.243755},{"c":172.585,"h":173.335,"l":172.585,"n":360,"o":173.12,"t":"2026-10-16T15:45:00Z","v":9349,"vw":173.234509},{"c":172.74,"h":173.03,"l":172.455,"n":409,"o":172.62,"t":"2026-10-16T16:00:00Z","v":11442,"vw":172.749518},{"c":172.345,"h":172.745,"l":172.27,"n":408,"o":172.745,"t":"2026-10-16T16:15:00Z","v":13058,"vw":172.484347},{"c":172.325,"h":172.46,"l":172.205,"n":368,"o":172.36,"t":"2026-10-16T16:30:00Z","v":9200,"vw":172.307757},{"c":172.365,"h":172.495,"l":172.26,"n":407,"o":172.43,"t":"2026-10-16T16:45:00Z","v":8868,"vw":172.353706},{"c":172.16,"h":172.565,"l":172.1,"n":335,"o":172.49,"t":"2026-10-16T17:00:00Z","v":6883,"vw":172.300812},{"c":172.21,"h":172.27,"l":171.98,"n":377,"o":172,"t":"2026-10-16T17:15:00Z","v":7519,"vw":172.097578},{"c":172.3,"h":172.68,"l":172.3,"n":588,"o":172.31,"t":"2026-10-16T17:30:00Z","v":15748,"vw":172.529773},{"c":172.64,"h":172.64,"l":172.275,"n":589,"o":172.4,"t":"2026-10-16T17:45:00Z","v":13699,"vw":172.417439},{"c":172.53,"h":172.56,"l":172.3689,"n":504,"o":172.505,"t":"2026-10-16T18:00:00Z","v":9150,"vw":172.448343},{"c":172.29,"h":172.62,"l":172.29,"n":435,"o":172.54,"t":"2026-10-16T18:15:00Z","v":7774,"vw":172.514885},{"c":172.3,"h":172.4,"l":172.23,"n":420,"o":172.23,"t":"2026-10-16T18:30:00Z","v":11432,"vw":172.300061},{"c":172.97,"h":172.98,"l":172.335,"n":699,"o":172.38,"t":"2026-10-16T18:45:00Z","v":16986,"vw":172.607883},{"c":173.465,"h":173.74,"l":172.86,"n":1196,"o":172.96,"t":"2026-10-16T19:00:00Z","v":58525,"vw":173.308716},{"c":173.76,"h":173.78,"l":173.52,"n":1084,"o":173.55,"t":"2026-10-16T19:15:00Z","v":41656,"vw":173.639032},{"c":173.92,"h":174.19,"l":173.76,"n":1392,"o":173.84,"t":"2026-10-16T19:30:00Z","v":53928,"vw":173.985517},{"c":175.13,"h":175.15,"l":174,"n":4793,"o":174,"t":"2026-10-16T19:45:00Z","v":254262,"vw":174.701522},{"c":175.11,"h":175.11,"l":175.11,"n":96,"o":175.11,"t":"2026-10-16T20:00:00Z","v":632688,"vw":175.11},{"c":173.5,"h":174.57,"l":173.39,"n":240,"o":173.69,"t":"2026-10-19T13:30:00Z","v":12002,"vw":173.703566},{"c":173.97,"h":174.32,"l":173.54,"n":698,"o":173.59,"t":"2026-10-19T13:45:00Z","v":29969,"vw":173.863015},{"c":174.58,"h":174.77,"l":173.9,"n":567,"o":173.9,"t":"2026-10-19T14:00:00Z","v":16665,"vw":174.490039},{"c":174.35,"h":174.81,"l":173.93,"n":679,"o":174.61,"t":"2026-10-19T14:15:00Z","v":20518,"vw":174.338873},{"c":174.11,"h":174.58,"l":173.98,"n":513,"o":174.235,"t":"2026-10-19T14:30:00Z","v":16996,"vw":174.216836},{"c":174.365,"h":174.7,"l":174.17,"n":608,"o":174.25,"t":"2026-10-19T14:45:00Z","v":14968,"vw":174.379771},{"c":174.46,"h":174.57,"l":174.255,"n":460,"o":174.53,"t":"2026-10-19T15:00:00Z","v":13553,"vw":174.455095},{"c":174.575,"h":174.895,"l":174.26,"n":597,"o":174.62,"t":"2026-10-19T15:15:00Z","v":18592,"vw":174.56964},{"c":174.64,"h":174.65,"l":174.405,"n":425,"o":174.54,"t":"2026-10-19T15:30:00Z","v":10635,"vw":174.573495},{"c":174.25,"h":174.79,"l":174.245,"n":638,"o":174.63,"t":"2026-10-19T15:45:00Z","v":20658,"vw":174.498031},{"c":173.6306,"h":174.1,"l":173.63,"n":260,"o":174.1,"t":"2026-10-19T16:00:00Z","v":7174,"vw":173.817481},{"c":173.955,"h":174.02,"l":173.7,"n":425,"o":173.705,"t":"2026-10-19T16:15:00Z","v":12028,"vw":173.878666},{"c":174.485,"h":174.58,"l":174.02,"n":413,"o":174.02,"t":"2026-10-19T16:30:00Z","v":13576,"vw":174.257863},{"c":174.58,"h":174.7,"l":174.55,"n":134,"o":174.59,"t":"2026-10-19T16:45:00Z","v":3199,"vw":174.640208},{"c":174.71,"h":174.78,"l":174.59,"n":403,"o":174.7,"t":"2026-10-19T17:00:00Z","v":15190,"vw":174.728957},{"c":174.6821,"h":174.715,"l":174.57,"n":255,"o":174.71,"t":"2026-10-19T17:15:00Z","v":7359,"vw":174.673523},{"c":174.87,"h":174.87,"l":174.39,"n":459,"o":174.66,"t":"2026-10-19T17:30:00Z","v":9867,"vw":174.650327},{"c":175.12,"h":175.12,"l":174.81,"n":200,"o":174.81,"t":"2026-10-19T17:45:00Z","v":3942,"vw":174.998641},{"c":175.0701,"h":175.2499,"l":174.87,"n":408,"o":175.0202,"t":"2026-10-19T18:00:00Z","v":21560,"vw":175.010633},{"c":175.105,"h":175.2499,"l":174.99,"n":370,"o":175.19,"t":"2026-10-19T18:15:00Z","v":9601,"vw":175.136679},{"c":175.11,"h":175.23,"l":175,"n":381,"o":175.105,"t":"2026-10-19T18:30:00Z","v":11809,"vw":175.088501},{"c":175.055,"h":175.1,"l":174.94,"n":345,"o":175,"t":"2026-10-19T18:45:00Z","v":15303,"vw":174.998397},{"c":174.92,"h":175.04,"l":174.9,"n":479,"o":175.01,"t":"2026-10-19T19:00:00Z","v":28072,"vw":174.971138},{"c":175.02,"h":175.125,"l":174.86,"n":847,"o":174.945,"t":"2026-10-19T19:15:00Z","v":43424,"vw":174.989666},{"c":175.14,"h":175.275,"l":174.913,"n":874,"o":175.02,"t":"2026-10-19T19:30:00Z","v":23077,"vw":175.096098},{"c":175.12,"h":175.25,"l":174.51,"n":2926,"o":175.11,"t":"2026-10-19T19:45:00Z","v":96844,"vw":174.868312},{"c":174.94,"h":175.12,"l":174.94,"n":72,"o":175.04,"t":"2026-10-19T20:00:00Z","v":202054,"vw":175.119773},{"c":174.9,"h":174.9,"l":174.9,"n":3,"o":174.9,"t":"2026-10-19T20:15:00Z","v":102,"vw":174.9},{"c":174.7,"h":174.7,"l":174.7,"n":4,"o":174.7,"t":"2026-10-20T08:30:00Z","v":103,"vw":174.7},{"c":176.76,"h":176.91,"l":176.32,"n":33,"o":176.32,"t":"2026-10-20T11:15:00Z","v":1191,"vw":176.669989},{"c":176.5,"h":176.91,"l":176.29,"n":18,"o":176.91,"t":"2026-10-20T11:30:00Z","v":478,"vw":176.678612},{"c":177,"h":177,"l":177,"n":2,"o":177,"t":"2026-10-20T12:30:00Z","v":240,"vw":177},{"c":179.85,"h":180.28,"l":177.4,"n":902,"o":177.4,"t":"2026-10-20T13:30:00Z","v":41039,"vw":179.071673},{"c":179.61,"h":180.6,"l":179.4,"n":754,"o":179.92,"t":"2026-10-20T13:45:00Z","v":22371,"vw":179.926662},{"c":178.135,"h":179.41,"l":178.135,"n":490,"o":179.41,"t":"2026-10-20T14:00:00Z","v":15799,"vw":178.635373},{"c":178.04,"h":178.3642,"l":177.82,"n":580,"o":178.125,"t":"2026-10-20T14:15:00Z","v":20070,"vw":178.022672},{"c":178.71,"h":178.93,"l":177.97,"n":900,"o":178.07,"t":"2026-10-20T14:30:00Z","v":25642,"vw":178.40662},{"c":179.3,"h":179.3,"l":178.6,"n":703,"o":178.775,"t":"2026-10-20T14:45:00Z","v":15536,"vw":178.966631},{"c":179.49,"h":179.69,"l":179.19,"n":823,"o":179.28,"t":"2026-10-20T15:00:00Z","v":17809,"vw":179.377751},{"c":179.305,"h":179.61,"l":179.05,"n":664,"o":179.57,"t":"2026-10-20T15:15:00Z","v":19058,"vw":179.331574},{"c":179.67,"h":179.69,"l":179.265,"n":452,"o":179.47,"t":"2026-10-20T15:30:00Z","v":13203,"vw":179.477756},{"c":179.715,"h":179.98,"l":179.56,"n":603,"o":179.76,"t":"2026-10-20T15:45:00Z","v":21332,"vw":179.730201},{"c":179.37,"h":179.65,"l":179.245,"n":514,"o":179.65,"t":"2026-10-20T16:00:00Z","v":15895,"vw":179.453513},{"c":179.19,"h":179.405,"l":179.07,"n":658,"o":179.36,"t":"2026-10-20T16:15:00Z","v":19925,"vw":179.24124},{"c":179.21,"h":179.245,"l":178.92,"n":436,"o":179.24,"t":"2026-10-20T16:30:00Z","v":10144,"vw":179.054684},{"c":179.4,"h":179.63,"l":179.245,"n":422,"o":179.245,"t":"2026-10-20T16:45:00Z","v":13318,"vw":179.423635},{"c":179.49,"h":179.49,"l":179.37,"n":252,"o":179.4,"t":"2026-10-20T17:00:00Z","v":7252,"vw":179.408912},{"c":179.3575,"h":179.535,"l":179.35,"n":384,"o":179.455,"t":"2026-10-20T17:15:00Z","v":11953,"vw":179.455645},{"c":179.64,"h":179.83,"l":179.55,"n":421,"o":179.55,"t":"2026-10-20T17:30:00Z","v":11221,"vw":179.700043},{"c":179.35,"h":179.86,"l":179.35,"n":541,"o":179.81,"t":"2026-10-20T17:45:00Z","v":17999,"vw":179.601602},{"c":179.445,"h":179.51,"l":179.27,"n":658,"o":179.43,"t":"2026-10-20T18:00:00Z","v":24022,"vw":179.380513},{"c":179.43,"h":179.635,"l":179.41,"n":698,"o":179.435,"t":"2026-10-20T18:15:00Z","v":25658,"vw":179.527392},{"c":179.555,"h":179.61,"l":179.365,"n":562,"o":179.4,"t":"2026-10-20T18:30:00Z","v":16646,"vw":179.542314},{"c":179.28,"h":179.58,"l":179.27,"n":551,"o":179.56,"t":"2026-10-20T18:45:00Z","v":12645,"vw":179.460467},{"c":179.495,"h":179.55,"l":179.23,"n":743,"o":179.27,"t":"2026-10-20T19:00:00Z","v":22378,"vw":179.44836},{"c":179.595,"h":179.71,"l":179.475,"n":902,"o":179.515,"t":"2026-10-20T19:15:00Z","v":25405,"vw":179.597491},{"c":179.85,"h":179.88,"l":179.5775,"n":1180,"o":179.5825,"t":"2026-10-20T19:30:00Z","v":41939,"vw":179.754092},{"c":179.99,"h":180.15,"l":179.74,"n":3230,"o":179.81,"t":"2026-10-20T19:45:00Z","v":119403,"vw":179.954839},{"c":179.99,"h":179.99,"l":179.99,"n":55,"o":179.99,"t":"2026-10-20T20:00:00Z","v":158488,"vw":179.99},{"c":179.395,"h":179.83,"l":178.5,"n":516,"o":179.78,"t":"2026-10-21T13:30:00Z","v":21081,"vw":179.630566},{"c":179.305,"h":179.86,"l":179.275,"n":347,"o":179.51,"t":"2026-10-21T13:45:00Z","v":10208,"vw":179.629804},{"c":179.605,"h":179.62,"l":178.86,"n":347,"o":178.86,"t":"2026-10-21T14:00:00Z","v":8773,"vw":179.331753},{"c":179.72,"h":179.87,"l":179.65,"n":297,"o":179.685,"t":"2026-10-21T14:15:00Z","v":8474,"vw":179.751624},{"c":179.75,"h":180,"l":179.7,"n":295,"o":179.91,"t":"2026-10-21T14:30:00Z","v":7980,"vw":179.856578},{"c":179.94,"h":179.94,"l":179.6,"n":390,"o":179.77,"t":"2026-10-21T14:45:00Z","v":9783,"vw":179.685345},{"c":179.65,"h":179.81,"l":179.575,"n":234,"o":179.81,"t":"2026-10-21T15:00:00Z","v":7129,"vw":179.679318},{"c":179.93,"h":179.93,"l":179.575,"n":381,"o":179.645,"t":"2026-10-21T15:15:00Z","v":8839,"vw":179.691978},{"c":179.65,"h":179.885,"l":179.65,"n":207,"o":179.885,"t":"2026-10-21T15:30:00Z","v":5503,"vw":179.734503},{"c":179.47,"h":179.65,"l":179.365,"n":367,"o":179.65,"t":"2026-10-21T15:45:00Z","v":8990,"vw":179.506407},{"c":179.32,"h":179.41,"l":179.31,"n":176,"o":179.4,"t":"2026-10-21T16:00:00Z","v":4059,"vw":179.352308},{"c":179.365,"h":179.5675,"l":179.36,"n":426,"o":179.405,"t":"2026-10-21T16:15:00Z","v":13248,"vw":179.493445},{"c":179.01,"h":179.45,"l":179.01,"n":489,"o":179.415,"t":"2026-10-21T16:30:00Z","v":13270,"vw":179.257577},{"c":178.9,"h":179.1,"l":178.72,"n":461,"o":178.99,"t":"2026-10-21T16:45:00Z","v":12656,"vw":178.917589},{"c":178.67,"h":178.94,"l":178.605,"n":435,"o":178.94,"t":"2026-10-21T17:00:00Z","v":11468,"vw":178.786639},{"c":178.32,"h":178.62,"l":178.32,"n":441,"o":178.575,"t":"2026-10-21T17:15:00Z","v":8272,"vw":178.46635},{"c":178.22,"h":178.29,"l":178.02,"n":575,"o":178.29,"t":"2026-10-21T17:30:00Z","v":13596,"vw":178.155984},{"c":178.21,"h":178.43,"l":178.21,"n":514,"o":178.24,"t":"2026-10-21T17:45:00Z","v":13949,"vw":178.328206},{"c":178.28,"h":178.43,"l":178.15,"n":582,"o":178.265,"t":"2026-10-21T18:00:00Z","v":11467,"vw":178.273362},{"c":178.48,"h":178.48,"l":178.28,"n":493,"o":178.28,"t":"2026-10-21T18:15:00Z","v":11202,"vw":178.343107},{"c":178.285,"h":178.52,"l":178.285,"n":481,"o":178.45,"t":"2026-10-21T18:30:00Z","v":8765,"vw":178.385787},{"c":178.16,"h":178.31,"l":178.11,"n":723,"o":178.285,"t":"2026-10-21T18:45:00Z","v":17978,"vw":178.234994},{"c":178,"h":178.16,"l":177.785,"n":926,"o":178.04,"t":"2026-10-21T19:00:00Z","v":17791,"vw":177.98418},{"c":178.345,"h":178.35,"l":177.99,"n":903,"o":178.07,"t":"2026-10-21T19:15:00Z","v":23405,"vw":178.225857},{"c":178.34,"h":178.54,"l":178.12,"n":1178,"o":178.38,"t":"2026-10-21T19:30:00Z","v":31836,"vw":178.361615},{"c":178.36,"h":178.86,"l":178.19,"n":3525,"o":178.32,"t":"2026-10-21T19:45:00Z","v":130595,"vw":178.514185},{"c":178.12,"h":178.37,"l":178.12,"n":76,"o":178.37,"t":"2026-10-21T20:00:00Z","v":146985,"vw":178.300949},{"c":177.88,"h":177.88,"l":177.88,"n":1,"o":177.88,"t":"2026-10-21T22:15:00Z","v":100,"vw":177.88},{"c":179,"h":179.01,"l":179,"n":88,"o":179.01,"t":"2026-10-22T12:45:00Z","v":1393,"vw":179.004209},{"c":179.31,"h":179.31,"l":179.31,"n":6,"o":179.31,"t":"2026-10-22T13:00:00Z","v":321,"vw":179.31},{"c":179.72,"h":179.72,"l":179.72,"n":3,"o":179.72,"t":"2026-10-22T13:15:00Z","v":233,"vw":179.72},{"c":181.115,"h":181.74,"l":179.74,"n":266,"o":179.74,"t":"2026-10-22T13:30:00Z","v":12490,"vw":180.360382},{"c":182.07,"h":182.25,"l":181.23,"n":380,"o":181.23,"t":"2026-10-22T13:45:00Z","v":10025,"vw":181.97417},{"c":182.715,"h":182.715,"l":181.687,"n":678,"o":181.86,"t":"2026-10-22T14:00:00Z","v":16840,"vw":182.059264},{"c":182.31,"h":183,"l":182.31,"n":496,"o":182.72,"t":"2026-10-22T14:15:00Z","v":15662,"vw":182.719008},{"c":183.0669,"h":183.0669,"l":182.24,"n":411,"o":182.35,"t":"2026-10-22T14:30:00Z","v":10419,"vw":182.63246},{"c":184.62,"h":184.62,"l":183.17,"n":856,"o":183.17,"t":"2026-10-22T14:45:00Z","v":32940,"vw":184.091593},{"c":185.14,"h":185.235,"l":184.46,"n":806,"o":184.635,"t":"2026-10-22T15:00:00Z","v":23728,"vw":184.82632},{"c":185.7,"h":185.82,"l":184.99,"n":698,"o":185.12,"t":"2026-10-22T15:15:00Z","v":23124,"vw":185.369721},{"c":185.76,"h":186.105,"l":185.5401,"n":595,"o":185.77,"t":"2026-10-22T15:30:00Z","v":16926,"vw":185.802628},{"c":185.74,"h":186.04,"l":185.73,"n":469,"o":185.73,"t":"2026-10-22T15:45:00Z","v":10122,"vw":185.880423},{"c":185.5,"h":185.92,"l":185.5,"n":401,"o":185.8,"t":"2026-10-22T16:00:00Z","v":8319,"vw":185.781259},{"c":186.37,"h":186.38,"l":185.51,"n":643,"o":185.6409,"t":"2026-10-22T16:15:00Z","v":25050,"vw":185.954587},{"c":185.85,"h":186.37,"l":185.74,"n":449,"o":186.37,"t":"2026-10-22T16:30:00Z","v":17750,"vw":186.009778},{"c":185.88,"h":186.04,"l":185.51,"n":674,"o":185.92,"t":"2026-10-22T16:45:00Z","v":17059,"vw":185.783965},{"c":185.185,"h":185.81,"l":185.17,"n":495,"o":185.8,"t":"2026-10-22T17:00:00Z","v":14181,"vw":185.581176},{"c":185.24,"h":185.3497,"l":184.9925,"n":404,"o":185.29,"t":"2026-10-22T17:15:00Z","v":10111,"vw":185.165806},{"c":185.64,"h":185.64,"l":185.33,"n":491,"o":185.35,"t":"2026-10-22T17:30:00Z","v":11965,"vw":185.432906},{"c":185.735,"h":186.08,"l":185.54,"n":783,"o":185.54,"t":"2026-10-22T17:45:00Z","v":22873,"vw":185.721615},{"c":185.36,"h":185.75,"l":185.36,"n":557,"o":185.75,"t":"2026-10-22T18:00:00Z","v":18129,"vw":185.615701},{"c":185.415,"h":185.515,"l":185.34,"n":525,"o":185.48,"t":"2026-10-22T18:15:00Z","v":16791,"vw":185.427419},{"c":185.4,"h":185.405,"l":185.1675,"n":593,"o":185.405,"t":"2026-10-22T18:30:00Z","v":17184,"vw":185.271436},{"c":185.79,"h":186.04,"l":185.405,"n":919,"o":185.405,"t":"2026-10-22T18:45:00Z","v":40759,"vw":185.816933},{"c":185.7125,"h":185.92,"l":185.54,"n":906,"o":185.83,"t":"2026-10-22T19:00:00Z","v":27933,"vw":185.766328},{"c":185.685,"h":185.98,"l":185.68,"n":1091,"o":185.725,"t":"2026-10-22T19:15:00Z","v":31350,"vw":185.780431},{"c":185.99,"h":186.1,"l":185.685,"n":1380,"o":185.685,"t":"2026-10-22T19:30:00Z","v":45483,"vw":185.973821},{"c":186.23,"h":186.455,"l":185.92,"n":3602,"o":185.9675,"t":"2026-10-22T19:45:00Z","v":131327,"vw":186.216193},{"c":186.12,"h":186.12,"l":186.12,"n":67,"o":186.12,"t":"2026-10-22T20:00:00Z","v":127029,"vw":186.12},{"c":186.12,"h":186.12,"l":186.12,"n":1,"o":186.12,"t":"2026-10-22T22:15:00Z","v":334,"vw":186.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1872189951631293,"strike":227.8358610378042,"iv":0.5179437057081646,"gamma":0.006606769558267462,"theta":-0.08359891355530487,"vega":0.09066102166757939,"rho":0.013109860467903411,"breakevenPct":23.051300254119557},{"delta":0.15,"premium":1.6041141210467638,"strike":213.33516100706908,"iv":0.4276642701730714,"gamma":0.01074760731577359,"theta":-0.09270548790058546,"vega":0.11955449998662054,"rho":0.02008099328643524,"breakevenPct":15.484244104940808},{"delta":0.2,"premium":2.25066478646253,"strike":206.897663174859,"iv":0.4048524576954069,"gamma":0.013189121676067688,"theta":-0.10590636583400483,"vega":0.14140145044319097,"rho":0.026734696134568716,"breakevenPct":12.372839007802225},{"delta":0.25,"premium":2.965813859790491,"strike":202.86865431103948,"iv":0.40219331184528606,"gamma":0.015123045930701047,"theta":-0.12033021756647863,"vega":0.16114359387590652,"rho":0.03329358223829748,"breakevenPct":10.59234266646785},{"delta":0.3,"premium":3.6774691358024687,"strike":199.01234567901236,"iv":0.39615185185185187,"gamma":0.01701358024691358,"theta":-0.13188395061728395,"vega":0.17863703703703704,"rho":0.03984873141364166,"breakevenPct":8.90275887320804},{"delta":0.35,"premium":4.380486968449931,"strike":195.58299039780522,"iv":0.3817485596707819,"gamma":0.018796844993141288,"theta":-0.13634211248285322,"vega":0.19057119341563786,"rho":0.04639464207159061,"breakevenPct":7.437931101577014},{"delta":0.4,"premium":5.415747241725176,"strike":192.91875626880642,"iv":0.3870006018054163,"gamma":0.019183249749247743,"theta":-0.1440097291875627,"vega":0.19755336008024071,"rho":0.05278828789538416,"breakevenPct":6.56270336907994},{"delta":0.45,"premium":6.519057171514543,"strike":190.4112337011033,"iv":0.3962784353059178,"gamma":0.019283550651955868,"theta":-0.15233470411233702,"vega":0.2035212637913741,"rho":0.05915074694591696,"breakevenPct":5.808237090381388},{"delta":0.5,"premium":7.518762886597937,"strike":187.84536082474227,"iv":0.3892245360824742,"gamma":0.019730927835051548,"theta":-0.15107134020618557,"vega":0.20415525773195875,"rho":0.06555943850380261,"breakevenPct":4.966754626767781},{"delta":0.55,"premium":8.498144329896908,"strike":185.2680412371134,"iv":0.37896680412371136,"gamma":0.02024639175257732,"theta":-0.14792701030927835,"vega":0.20374288659793813,"rho":0.07197719959662352,"breakevenPct":4.108202002477057},{"delta":0.6,"premium":9.94308943089431,"strike":182.72357723577235,"iv":0.38108699186991873,"gamma":0.0195260162601626,"theta":-0.14532357723577236,"vega":0.19755365853658538,"rho":0.07813878997508891,"breakevenPct":3.5174439429758566},{"delta":0.65,"premium":11.44207317073171,"strike":180.1829268292683,"iv":0.3846439024390244,"gamma":0.018662195121951216,"theta":-0.1427829268292683,"vega":0.1906939024390244,"rho":0.08427064625278091,"breakevenPct":2.957769181173439},{"delta":0.7,"premium":13.664285714285713,"strike":177.14285714285714,"iv":0.3985,"gamma":0.016885714285714285,"theta":-0.139,"vega":0.17802857142857142,"rho":0.08991755513846035,"breakevenPct":2.5183445396211357},{"delta":0.75,"premium":15.910465116279068,"strike":174.06976744186048,"iv":0.4069139534883721,"gamma":0.015097674418604651,"theta":-0.13176046511627906,"vega":0.16294651162790696,"rho":0.09555274385509283,"breakevenPct":2.0740557479795467},{"delta":0.8,"premium":18.083047735618116,"strike":171.00979192166463,"iv":0.4010388004895961,"gamma":0.013445287637698897,"theta":-0.11682778457772337,"vega":0.1433626682986536,"rho":0.10124724152406737,"breakevenPct":1.5972703939838522},{"delta":0.85,"premium":22.43782816229116,"strike":166.00238663484487,"iv":0.4320403341288782,"gamma":0.010501431980906927,"theta":-0.10686300715990454,"vega":0.11987016706443916,"rho":0.10536673519019693,"breakevenPct":1.2466230373608598},{"delta":0.9,"premium":26.058681672025724,"strike":161.65594855305466,"iv":0.4212389067524116,"gamma":0.007960450160771704,"theta":-0.08279356913183278,"vega":0.08924887459807072,"rho":0.11006620387335074,"breakevenPct":0.8567753197294127}],"put":[{"delta":0.1,"premium":1.1590332031250001,"strike":160.380859375,"iv":0.4486970703125,"gamma":0.007590429687500001,"theta":-0.0701662109375,"vega":0.09024609375,"rho":-0.016485603085191695,"breakevenPct":14.452059868968943},{"delta":0.15,"premium":1.9108163265306124,"strike":165.27551020408163,"iv":0.4507681632653061,"gamma":0.010054285714285715,"theta":-0.09341714285714285,"vega":0.12002244897959184,"rho":-0.02459999145999731,"breakevenPct":12.226147712469903},{"delta":0.2,"premium":2.5844642857142857,"strike":170.2642857142857,"iv":0.4238075714285714,"gamma":0.012848,"theta":-0.10477171428571429,"vega":0.144106,"rho":-0.0326500433566205,"breakevenPct":9.90768244757607},{"delta":0.25,"premium":3.388035714285715,"strike":173.8357142857143,"iv":0.41445042857142855,"gamma":0.014848,"theta":-0.11520028571428571,"vega":0.163106,"rho":-0.04071397287133997,"breakevenPct":8.420546651929635},{"delta":0.3,"premium":4.44099344978166,"strike":176.83951965065503,"iv":0.4191627729257642,"gamma":0.015941484716157205,"theta":-0.1268042576419214,"vega":0.1778353711790393,"rho":-0.04888492255743628,"breakevenPct":7.372380076900199},{"delta":0.35,"premium":5.61457423580786,"strike":179.5687772925764,"iv":0.4306802401746725,"gamma":0.01659650655021834,"theta":-0.13897674672489083,"vega":0.19049912663755458,"rho":-0.057107635709213365,"breakevenPct":6.536533926086104},{"delta":0.4,"premium":6.498455377574372,"strike":182.40846681922196,"iv":0.41390663615560636,"gamma":0.018048741418764305,"theta":-0.13738363844393592,"vega":0.1978949656750572,"rho":-0.06515663078761391,"breakevenPct":5.485701997825281},{"delta":0.45,"premium":7.387083333333335,"strike":185.24479166666666,"iv":0.39418885416666666,"gamma":0.01949020833333333,"theta":-0.13362447916666667,"vega":0.20373916666666667,"rho":-0.07320592463071263,"breakevenPct":4.4392282756644486},{"delta":0.5,"premium":8.845416666666667,"strike":187.84895833333334,"iv":0.3972617708333333,"gamma":0.019386041666666666,"theta":-0.13388489583333332,"vega":0.20415583333333331,"rho":-0.08157228659954072,"breakevenPct":3.823586037681788},{"delta":0.55,"premium":10.433823529411766,"strike":190.53308823529412,"iv":0.40231617647058826,"gamma":0.019097426470588236,"theta":-0.1341,"vega":0.2035724264705882,"rho":-0.09002697299028975,"breakevenPct":3.2348674479463044},{"delta":0.6,"premium":12.639705882352938,"strike":193.5968137254902,"iv":0.4167769607843137,"gamma":0.017933210784313727,"theta":-0.1341,"vega":0.19824154411764705,"rho":-0.09890094657935317,"breakevenPct":2.7739588205796033},{"delta":0.65,"premium":14.664688940092166,"strike":196.5610599078341,"iv":0.41877926267281107,"gamma":0.017056566820276495,"theta":-0.12744988479262673,"vega":0.18980552995391706,"rho":-0.10765736286853833,"breakevenPct":2.269304229667996},{"delta":0.7,"premium":16.536808755760365,"strike":199.44124423963135,"iv":0.41025391705069125,"gamma":0.016422926267281104,"theta":-0.11518029953917051,"vega":0.17874562211981568,"rho":-0.11631444107037246,"breakevenPct":1.727683492439847},{"delta":0.75,"premium":19.703330522765597,"strike":203.39797639123103,"iv":0.4133231871838111,"gamma":0.014736930860033727,"theta":-0.1015866779089376,"vega":0.16120716694772344,"rho":-0.12593319367880124,"breakevenPct":1.3031131160190093},{"delta":0.8,"premium":23.181408094435078,"strike":207.61382799325463,"iv":0.41918322091062393,"gamma":0.012797639123102866,"theta":-0.08767436762225969,"vega":0.14210935919055648,"rho":-0.13578341630569077,"breakevenPct":0.9067161515046467},{"delta":0.85,"premium":28.920425138632154,"strike":214.01109057301292,"iv":0.4429164510166358,"gamma":0.010256007393715344,"theta":-0.07370314232902034,"vega":0.11942717190388172,"rho":-0.14737766878808264,"breakevenPct":0.5530488747148272},{"delta":0.9,"premium":39.95891719745225,"strike":225.60509554140128,"iv":0.5018738853503186,"gamma":0.006810828025477701,"theta":-0.05804203821656049,"vega":0.09015350318471334,"rho":-0.16310044900768972,"breakevenPct":0.2545785815876627}]},"raw":{"call":[{"delta":0.1,"premium":1.1872189951631293,"strike":227.8358610378042,"iv":0.5179437057081646,"gamma":0.006606769558267462,"theta":-0.08359891355530487,"vega":0.09066102166757939,"rho":0.013109860467903411,"breakevenPct":23.051300254119557},{"delta":0.15,"premium":1.6041141210467638,"strike":213.33516100706908,"iv":0.4276642701730714,"gamma":0.01074760731577359,"theta":-0.09270548790058546,"vega":0.11955449998662054,"rho":0.02008099328643524,"breakevenPct":15.484244104940808},{"delta":0.2,"premium":2.25066478646253,"strike":206.897663174859,"iv":0.4048524576954069,"gamma":0.013189121676067688,"theta":-0.10590636583400483,"vega":0.14140145044319097,"rho":0.026734696134568716,"breakevenPct":12.372839007802225},{"delta":0.25,"premium":2.965813859790491,"strike":202.86865431103948,"iv":0.40219331184528606,"gamma":0.015123045930701047,"theta":-0.12033021756647863,"vega":0.16114359387590652,"rho":0.03329358223829748,"breakevenPct":10.59234266646785},{"delta":0.3,"premium":3.6774691358024687,"strike":199.01234567901236,"iv":0.39615185185185187,"gamma":0.01701358024691358,"theta":-0.13188395061728395,"vega":0.17863703703703704,"rho":0.03984873141364166,"breakevenPct":8.90275887320804},{"delta":0.35,"premium":4.380486968449931,"strike":195.58299039780522,"iv":0.3817485596707819,"gamma":0.018796844993141288,"theta":-0.13634211248285322,"vega":0.19057119341563786,"rho":0.04639464207159061,"breakevenPct":7.437931101577014},{"delta":0.4,"premium":5.415747241725176,"strike":192.91875626880642,"iv":0.3870006018054163,"gamma":0.019183249749247743,"theta":-0.1440097291875627,"vega":0.19755336008024071,"rho":0.05278828789538416,"breakevenPct":6.56270336907994},{"delta":0.45,"premium":6.519057171514543,"strike":190.4112337011033,"iv":0.3962784353059178,"gamma":0.019283550651955868,"theta":-0.15233470411233702,"vega":0.2035212637913741,"rho":0.05915074694591696,"breakevenPct":5.808237090381388},{"delta":0.5,"premium":7.518762886597937,"strike":187.84536082474227,"iv":0.3892245360824742,"gamma":0.019730927835051548,"theta":-0.15107134020618557,"vega":0.20415525773195875,"rho":0.06555943850380261,"breakevenPct":4.966754626767781},{"delta":0.55,"premium":8.498144329896908,"strike":185.2680412371134,"iv":0.37896680412371136,"gamma":0.02024639175257732,"theta":-0.14792701030927835,"vega":0.20374288659793813,"rho":0.07197719959662352,"breakevenPct":4.108202002477057},{"delta":0.6,"premium":9.94308943089431,"strike":182.72357723577235,"iv":0.38108699186991873,"gamma":0.0195260162601626,"theta":-0.14532357723577236,"vega":0.19755365853658538,"rho":0.07813878997508891,"breakevenPct":3.5174439429758566},{"delta":0.65,"premium":11.44207317073171,"strike":180.1829268292683,"iv":0.3846439024390244,"gamma":0.018662195121951216,"theta":-0.1427829268292683,"vega":0.1906939024390244,"rho":0.08427064625278091,"breakevenPct":2.957769181173439},{"delta":0.7,"premium":13.664285714285713,"strike":177.14285714285714,"iv":0.3985,"gamma":0.016885714285714285,"theta":-0.139,"vega":0.17802857142857142,"rho":0.08991755513846035,"breakevenPct":2.5183445396211357},{"delta":0.75,"premium":15.910465116279068,"strike":174.06976744186048,"iv":0.4069139534883721,"gamma":0.015097674418604651,"theta":-0.13176046511627906,"vega":0.16294651162790696,"rho":0.09555274385509283,"breakevenPct":2.0740557479795467},{"delta":0.8,"premium":18.083047735618116,"strike":171.00979192166463,"iv":0.4010388004895961,"gamma":0.013445287637698897,"theta":-0.11682778457772337,"vega":0.1433626682986536,"rho":0.10124724152406737,"breakevenPct":1.5972703939838522},{"delta":0.85,"premium":22.43782816229116,"strike":166.00238663484487,"iv":0.4320403341288782,"gamma":0.010501431980906927,"theta":-0.10686300715990454,"vega":0.11987016706443916,"rho":0.10536673519019693,"breakevenPct":1.2466230373608598},{"delta":0.9,"premium":26.058681672025724,"strike":161.65594855305466,"iv":0.4212389067524116,"gamma":0.007960450160771704,"theta":-0.08279356913183278,"vega":0.08924887459807072,"rho":0.11006620387335074,"breakevenPct":0.8567753197294127}],"put":[{"delta":0.1,"premium":1.1590332031250001,"strike":160.380859375,"iv":0.4486970703125,"gamma":0.007590429687500001,"theta":-0.0701662109375,"vega":0.09024609375,"rho":-0.016485603085191695,"breakevenPct":14.452059868968943},{"delta":0.15,"premium":1.9108163265306124,"strike":165.27551020408163,"iv":0.4507681632653061,"gamma":0.010054285714285715,"theta":-0.09341714285714285,"vega":0.12002244897959184,"rho":-0.02459999145999731,"breakevenPct":12.226147712469903},{"delta":0.2,"premium":2.5844642857142857,"strike":170.2642857142857,"iv":0.4238075714285714,"gamma":0.012848,"theta":-0.10477171428571429,"vega":0.144106,"rho":-0.0326500433566205,"breakevenPct":9.90768244757607},{"delta":0.25,"premium":3.388035714285715,"strike":173.8357142857143,"iv":0.41445042857142855,"gamma":0.014848,"theta":-0.11520028571428571,"vega":0.163106,"rho":-0.04071397287133997,"breakevenPct":8.420546651929635},{"delta":0.3,"premium":4.44099344978166,"strike":176.83951965065503,"iv":0.4191627729257642,"gamma":0.015941484716157205,"theta":-0.1268042576419214,"vega":0.1778353711790393,"rho":-0.04888492255743628,"breakevenPct":7.372380076900199},{"delta":0.35,"premium":5.61457423580786,"strike":179.5687772925764,"iv":0.4306802401746725,"gamma":0.01659650655021834,"theta":-0.13897674672489083,"vega":0.19049912663755458,"rho":-0.057107635709213365,"breakevenPct":6.536533926086104},{"delta":0.4,"premium":6.498455377574372,"strike":182.40846681922196,"iv":0.41390663615560636,"gamma":0.018048741418764305,"theta":-0.13738363844393592,"vega":0.1978949656750572,"rho":-0.06515663078761391,"breakevenPct":5.485701997825281},{"delta":0.45,"premium":7.387083333333335,"strike":185.24479166666666,"iv":0.39418885416666666,"gamma":0.01949020833333333,"theta":-0.13362447916666667,"vega":0.20373916666666667,"rho":-0.07320592463071263,"breakevenPct":4.4392282756644486},{"delta":0.5,"premium":8.845416666666667,"strike":187.84895833333334,"iv":0.3972617708333333,"gamma":0.019386041666666666,"theta":-0.13388489583333332,"vega":0.20415583333333331,"rho":-0.08157228659954072,"breakevenPct":3.823586037681788},{"delta":0.55,"premium":10.433823529411766,"strike":190.53308823529412,"iv":0.40231617647058826,"gamma":0.019097426470588236,"theta":-0.1341,"vega":0.2035724264705882,"rho":-0.09002697299028975,"breakevenPct":3.2348674479463044},{"delta":0.6,"premium":12.639705882352938,"strike":193.5968137254902,"iv":0.4167769607843137,"gamma":0.017933210784313727,"theta":-0.1341,"vega":0.19824154411764705,"rho":-0.09890094657935317,"breakevenPct":2.7739588205796033},{"delta":0.65,"premium":14.664688940092166,"strike":196.5610599078341,"iv":0.41877926267281107,"gamma":0.017056566820276495,"theta":-0.12744988479262673,"vega":0.18980552995391706,"rho":-0.10765736286853833,"breakevenPct":2.269304229667996},{"delta":0.7,"premium":16.536808755760365,"strike":199.44124423963135,"iv":0.41025391705069125,"gamma":0.016422926267281104,"theta":-0.11518029953917051,"vega":0.17874562211981568,"rho":-0.11631444107037246,"breakevenPct":1.727683492439847},{"delta":0.75,"premium":19.703330522765597,"strike":203.39797639123103,"iv":0.4133231871838111,"gamma":0.014736930860033727,"theta":-0.1015866779089376,"vega":0.16120716694772344,"rho":-0.12593319367880124,"breakevenPct":1.3031131160190093},{"delta":0.8,"premium":23.181408094435078,"strike":207.61382799325463,"iv":0.41918322091062393,"gamma":0.012797639123102866,"theta":-0.08767436762225969,"vega":0.14210935919055648,"rho":-0.13578341630569077,"breakevenPct":0.9067161515046467},{"delta":0.85,"premium":28.920425138632154,"strike":214.01109057301292,"iv":0.4429164510166358,"gamma":0.010256007393715344,"theta":-0.07370314232902034,"vega":0.11942717190388172,"rho":-0.14737766878808264,"breakevenPct":0.5530488747148272},{"delta":0.9,"premium":39.95891719745225,"strike":225.60509554140128,"iv":0.5018738853503186,"gamma":0.006810828025477701,"theta":-0.05804203821656049,"vega":0.09015350318471334,"rho":-0.16310044900768972,"breakevenPct":0.2545785815876627}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}