{"symbol":"CINF","url":"https://intraalpha.com/companies/CINF","capturedAt":"2026-10-23T03:49:52.766Z","state":"ready","quote":{"symbol":"CINF","last_price":178.28,"prev_close":173.63,"regular_close":178.28,"change":4.65,"change_pct":2.6781,"regular_change":4.65,"regular_change_pct":2.6781,"extended_change":0,"extended_change_pct":0,"bid":166.81,"ask":222.75,"bid_size":100,"ask_size":100,"volume":630595,"vwap":177.992758,"open":174.88,"high":178.73,"low":174.485,"close":178.28,"trade_count":17769,"last_trade_at":"2026-10-22T20:00:08.67383139Z","last_quote_at":"2026-10-22T23:58:43.175520502Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:49:47.410224283-04:00","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":"CINF","fetched_at":"2026-10-23T03:49:52.367376+00:00","name":"Cincinnati Financial Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Cincinnati Financial Corporation offers property and casualty insurance, its main business, through The Cincinnati Insurance Company, The Cincinnati Indemnity Company and The Cincinnati Casualty Company.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26648394000,"ebitda":4365000000,"pe_ratio":8.2,"peg_ratio":2.19,"book_value":108.68,"dividend_per_share":3.62,"dividend_yield":0.021,"eps":21.18,"revenue_ttm":13954000000,"gross_profit_ttm":4335000000,"profit_margin":0.238,"operating_margin_ttm":0.372,"return_on_assets_ttm":0.0641,"return_on_equity_ttm":0.215,"quarterly_earnings_growth":0.855,"quarterly_revenue_growth":0.316,"analyst_target_price":188.83,"analyst_number":0,"beta":0.528,"fifty_two_week_high":193.71,"fifty_two_week_low":146.7,"fifty_day_ma":168.16,"two_hundred_day_ma":167.56,"shares_outstanding":153478000,"forward_pe":18.45,"price_to_sales":1.91,"price_to_book":1.564,"ev_to_revenue":1.806,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:49:52.367376+00:00"},"optionObservedAt":"2026-10-22T19:50:03.053Z","bars":[{"c":166.52,"h":166.52,"l":166.52,"n":1,"o":166.52,"t":"2026-10-16T11:20:00Z","v":100,"vw":166.52},{"c":166.39,"h":166.56,"l":166.39,"n":45,"o":166.56,"t":"2026-10-16T11:25:00Z","v":1542,"vw":166.498849},{"c":166.4,"h":166.4,"l":166.4,"n":1,"o":166.4,"t":"2026-10-16T11:35:00Z","v":117,"vw":166.4},{"c":166.4,"h":166.4,"l":166.4,"n":3,"o":166.4,"t":"2026-10-16T11:50:00Z","v":159,"vw":166.4},{"c":167.815,"h":168.76,"l":167.29,"n":290,"o":167.81,"t":"2026-10-16T13:30:00Z","v":63823,"vw":167.986054},{"c":168.69,"h":169.28,"l":167.27,"n":150,"o":168.01,"t":"2026-10-16T13:35:00Z","v":3801,"vw":168.573735},{"c":168.355,"h":169.46,"l":168.355,"n":192,"o":169.3025,"t":"2026-10-16T13:40:00Z","v":3777,"vw":168.667638},{"c":168.92,"h":168.92,"l":168.81,"n":31,"o":168.81,"t":"2026-10-16T13:45:00Z","v":464,"vw":168.865},{"c":169.97,"h":169.97,"l":169.585,"n":51,"o":169.585,"t":"2026-10-16T13:50:00Z","v":746,"vw":169.677},{"c":169.63,"h":169.94,"l":169.63,"n":59,"o":169.93,"t":"2026-10-16T13:55:00Z","v":1027,"vw":169.79125},{"c":169.69,"h":170.14,"l":169.6,"n":228,"o":169.6,"t":"2026-10-16T14:00:00Z","v":5307,"vw":169.786164},{"c":169.58,"h":169.815,"l":169.58,"n":123,"o":169.815,"t":"2026-10-16T14:05:00Z","v":1636,"vw":169.736667},{"c":169.035,"h":169.89,"l":168.99,"n":164,"o":169.685,"t":"2026-10-16T14:10:00Z","v":2944,"vw":169.365203},{"c":169.105,"h":169.23,"l":169.025,"n":62,"o":169.035,"t":"2026-10-16T14:15:00Z","v":1194,"vw":169.08635},{"c":169.27,"h":169.3,"l":169.1,"n":181,"o":169.1,"t":"2026-10-16T14:20:00Z","v":5211,"vw":169.188684},{"c":169.405,"h":169.405,"l":169.35,"n":22,"o":169.35,"t":"2026-10-16T14:25:00Z","v":537,"vw":169.39125},{"c":169.295,"h":169.67,"l":169.295,"n":143,"o":169.63,"t":"2026-10-16T14:30:00Z","v":2862,"vw":169.470882},{"c":169.365,"h":169.365,"l":169.2835,"n":38,"o":169.2835,"t":"2026-10-16T14:35:00Z","v":876,"vw":169.332823},{"c":168.95,"h":169.24,"l":168.95,"n":91,"o":169.24,"t":"2026-10-16T14:40:00Z","v":1898,"vw":169.106667},{"c":168.79,"h":169.08,"l":168.79,"n":70,"o":168.9836,"t":"2026-10-16T14:45:00Z","v":1089,"vw":168.9512},{"c":169.39,"h":169.39,"l":169.065,"n":91,"o":169.08,"t":"2026-10-16T14:50:00Z","v":1707,"vw":169.197076},{"c":169.7794,"h":169.8025,"l":169.53,"n":108,"o":169.61,"t":"2026-10-16T15:00:00Z","v":2050,"vw":169.675949},{"c":169.93,"h":170.125,"l":169.795,"n":126,"o":169.8,"t":"2026-10-16T15:05:00Z","v":3081,"vw":170.05275},{"c":170.22,"h":170.22,"l":170.045,"n":70,"o":170.045,"t":"2026-10-16T15:10:00Z","v":1023,"vw":170.161667},{"c":170.085,"h":170.265,"l":170.0732,"n":86,"o":170.265,"t":"2026-10-16T15:15:00Z","v":1437,"vw":170.179941},{"c":170.14,"h":170.3299,"l":170.04,"n":113,"o":170.04,"t":"2026-10-16T15:20:00Z","v":2281,"vw":170.131379},{"c":169.8875,"h":170.085,"l":169.8875,"n":138,"o":170.085,"t":"2026-10-16T15:25:00Z","v":2750,"vw":169.936407},{"c":169.715,"h":169.85,"l":169.67,"n":116,"o":169.67,"t":"2026-10-16T15:30:00Z","v":1994,"vw":169.739375},{"c":169.71,"h":169.87,"l":169.69,"n":196,"o":169.84,"t":"2026-10-16T15:35:00Z","v":5204,"vw":169.79415},{"c":169.41,"h":169.65,"l":169.41,"n":110,"o":169.65,"t":"2026-10-16T15:40:00Z","v":2293,"vw":169.555417},{"c":169.44,"h":169.5775,"l":169.44,"n":134,"o":169.535,"t":"2026-10-16T15:45:00Z","v":2349,"vw":169.515484},{"c":169.42,"h":169.42,"l":169.345,"n":129,"o":169.345,"t":"2026-10-16T15:50:00Z","v":2509,"vw":169.392901},{"c":169.225,"h":169.29,"l":169.225,"n":102,"o":169.26,"t":"2026-10-16T15:55:00Z","v":2323,"vw":169.237564},{"c":169.19,"h":169.32,"l":169.185,"n":147,"o":169.31,"t":"2026-10-16T16:00:00Z","v":2940,"vw":169.248929},{"c":169.16,"h":169.31,"l":169.09,"n":122,"o":169.26,"t":"2026-10-16T16:05:00Z","v":1899,"vw":169.192249},{"c":168.965,"h":169.2,"l":168.965,"n":77,"o":169.16,"t":"2026-10-16T16:10:00Z","v":1446,"vw":169.05},{"c":168.97,"h":168.97,"l":168.87,"n":54,"o":168.9,"t":"2026-10-16T16:15:00Z","v":1113,"vw":168.937054},{"c":168.825,"h":168.985,"l":168.825,"n":152,"o":168.865,"t":"2026-10-16T16:20:00Z","v":3124,"vw":168.900916},{"c":168.685,"h":168.79,"l":168.685,"n":120,"o":168.745,"t":"2026-10-16T16:25:00Z","v":1785,"vw":168.753},{"c":168.82,"h":168.8851,"l":168.715,"n":129,"o":168.75,"t":"2026-10-16T16:30:00Z","v":3851,"vw":168.817517},{"c":168.805,"h":168.87,"l":168.805,"n":48,"o":168.87,"t":"2026-10-16T16:35:00Z","v":661,"vw":168.82375},{"c":168.8,"h":168.91,"l":168.755,"n":126,"o":168.755,"t":"2026-10-16T16:40:00Z","v":3444,"vw":168.834025},{"c":168.72,"h":168.75,"l":168.72,"n":70,"o":168.75,"t":"2026-10-16T16:45:00Z","v":1773,"vw":168.725513},{"c":168.81,"h":168.81,"l":168.68,"n":111,"o":168.71,"t":"2026-10-16T16:50:00Z","v":2493,"vw":168.740301},{"c":168.865,"h":168.9921,"l":168.78,"n":111,"o":168.9,"t":"2026-10-16T16:55:00Z","v":3117,"vw":168.869098},{"c":168.79,"h":168.99,"l":168.79,"n":159,"o":168.89,"t":"2026-10-16T17:00:00Z","v":2868,"vw":168.9025},{"c":169.02,"h":169.05,"l":168.935,"n":75,"o":168.98,"t":"2026-10-16T17:05:00Z","v":1569,"vw":169.001667},{"c":168.895,"h":168.97,"l":168.895,"n":92,"o":168.95,"t":"2026-10-16T17:10:00Z","v":2408,"vw":168.944137},{"c":169.055,"h":169.095,"l":169,"n":135,"o":169.03,"t":"2026-10-16T17:15:00Z","v":3035,"vw":169.054066},{"c":169.2051,"h":169.2051,"l":169.03,"n":110,"o":169.075,"t":"2026-10-16T17:20:00Z","v":2419,"vw":169.135963},{"c":169.36,"h":169.36,"l":169.205,"n":66,"o":169.205,"t":"2026-10-16T17:25:00Z","v":1176,"vw":169.319},{"c":169.43,"h":169.43,"l":169.315,"n":106,"o":169.32,"t":"2026-10-16T17:30:00Z","v":3443,"vw":169.393342},{"c":169.51,"h":169.51,"l":169.5,"n":32,"o":169.5,"t":"2026-10-16T17:35:00Z","v":926,"vw":169.502},{"c":169.57,"h":169.57,"l":169.3975,"n":147,"o":169.52,"t":"2026-10-16T17:40:00Z","v":3251,"vw":169.449601},{"c":169.48,"h":169.72,"l":169.48,"n":145,"o":169.56,"t":"2026-10-16T17:45:00Z","v":2402,"vw":169.591263},{"c":169.655,"h":169.67,"l":169.48,"n":122,"o":169.48,"t":"2026-10-16T17:50:00Z","v":2115,"vw":169.57375},{"c":169.6,"h":169.66,"l":169.5,"n":232,"o":169.555,"t":"2026-10-16T17:55:00Z","v":6499,"vw":169.573073},{"c":169.625,"h":169.73,"l":169.6,"n":192,"o":169.66,"t":"2026-10-16T18:00:00Z","v":8004,"vw":169.626068},{"c":169.55,"h":169.71,"l":169.48,"n":195,"o":169.7,"t":"2026-10-16T18:05:00Z","v":3991,"vw":169.599437},{"c":169.555,"h":169.56,"l":169.495,"n":106,"o":169.545,"t":"2026-10-16T18:10:00Z","v":2824,"vw":169.523},{"c":169.55,"h":169.77,"l":169.45,"n":259,"o":169.62,"t":"2026-10-16T18:15:00Z","v":6294,"vw":169.653339},{"c":169.505,"h":169.53,"l":169.46,"n":54,"o":169.53,"t":"2026-10-16T18:20:00Z","v":1421,"vw":169.512947},{"c":169.705,"h":169.715,"l":169.515,"n":181,"o":169.58,"t":"2026-10-16T18:25:00Z","v":5051,"vw":169.649091},{"c":169.84,"h":169.88,"l":169.58,"n":174,"o":169.66,"t":"2026-10-16T18:30:00Z","v":4414,"vw":169.704479},{"c":169.805,"h":169.81,"l":169.725,"n":117,"o":169.8,"t":"2026-10-16T18:35:00Z","v":2280,"vw":169.780769},{"c":169.92,"h":170.06,"l":169.91,"n":161,"o":169.91,"t":"2026-10-16T18:40:00Z","v":2875,"vw":170.006877},{"c":170.24,"h":170.28,"l":169.99,"n":147,"o":169.99,"t":"2026-10-16T18:45:00Z","v":2744,"vw":170.166466},{"c":170.295,"h":170.295,"l":170.1807,"n":137,"o":170.2,"t":"2026-10-16T18:50:00Z","v":2074,"vw":170.225629},{"c":170.46,"h":170.49,"l":170.21,"n":210,"o":170.21,"t":"2026-10-16T18:55:00Z","v":3288,"vw":170.360312},{"c":170.55,"h":170.58,"l":170.35,"n":199,"o":170.39,"t":"2026-10-16T19:00:00Z","v":4817,"vw":170.43793},{"c":170.58,"h":170.65,"l":170.5,"n":230,"o":170.56,"t":"2026-10-16T19:05:00Z","v":4065,"vw":170.596705},{"c":170.41,"h":170.705,"l":170.41,"n":235,"o":170.565,"t":"2026-10-16T19:10:00Z","v":3846,"vw":170.594615},{"c":170.62,"h":170.62,"l":170.415,"n":301,"o":170.48,"t":"2026-10-16T19:15:00Z","v":7560,"vw":170.473836},{"c":170.62,"h":170.69,"l":170.555,"n":216,"o":170.6325,"t":"2026-10-16T19:20:00Z","v":4128,"vw":170.604526},{"c":170.08,"h":170.55,"l":170.08,"n":378,"o":170.55,"t":"2026-10-16T19:25:00Z","v":9376,"vw":170.365196},{"c":170.625,"h":170.625,"l":170.31,"n":375,"o":170.31,"t":"2026-10-16T19:30:00Z","v":6334,"vw":170.479745},{"c":170.38,"h":170.7,"l":170.38,"n":168,"o":170.7,"t":"2026-10-16T19:35:00Z","v":3055,"vw":170.574615},{"c":170.72,"h":170.73,"l":170.35,"n":461,"o":170.38,"t":"2026-10-16T19:40:00Z","v":14325,"vw":170.482065},{"c":170.92,"h":171.04,"l":170.675,"n":546,"o":170.675,"t":"2026-10-16T19:45:00Z","v":16979,"vw":170.885476},{"c":170.86,"h":171.03,"l":170.76,"n":804,"o":170.98,"t":"2026-10-16T19:50:00Z","v":21252,"vw":170.875167},{"c":171.25,"h":171.29,"l":170.83,"n":1568,"o":170.83,"t":"2026-10-16T19:55:00Z","v":51311,"vw":171.118047},{"c":170.77,"h":171.25,"l":170.77,"n":91,"o":171.25,"t":"2026-10-16T20:00:00Z","v":454957,"vw":171.249734},{"c":170.985,"h":171.09,"l":170.44,"n":138,"o":170.44,"t":"2026-10-19T13:30:00Z","v":8292,"vw":170.521976},{"c":170.8975,"h":170.975,"l":170.74,"n":67,"o":170.975,"t":"2026-10-19T13:35:00Z","v":1350,"vw":170.910179},{"c":171.1,"h":171.1,"l":170.8588,"n":47,"o":170.8588,"t":"2026-10-19T13:40:00Z","v":991,"vw":170.95464},{"c":170.77,"h":170.8575,"l":170.73,"n":148,"o":170.77,"t":"2026-10-19T13:45:00Z","v":4935,"vw":170.780978},{"c":170.735,"h":170.735,"l":170.735,"n":32,"o":170.735,"t":"2026-10-19T13:50:00Z","v":601,"vw":170.735},{"c":170.84,"h":170.97,"l":170.72,"n":119,"o":170.735,"t":"2026-10-19T13:55:00Z","v":1656,"vw":170.813571},{"c":170.7,"h":170.7,"l":170.575,"n":72,"o":170.68,"t":"2026-10-19T14:00:00Z","v":1787,"vw":170.667635},{"c":170.28,"h":170.515,"l":170.28,"n":159,"o":170.515,"t":"2026-10-19T14:05:00Z","v":2528,"vw":170.39693},{"c":169.82,"h":170.175,"l":169.82,"n":189,"o":170.175,"t":"2026-10-19T14:10:00Z","v":4333,"vw":169.936304},{"c":169.56,"h":169.85,"l":169.2701,"n":216,"o":169.82,"t":"2026-10-19T14:15:00Z","v":5626,"vw":169.467187},{"c":169.51,"h":169.54,"l":169.295,"n":230,"o":169.54,"t":"2026-10-19T14:20:00Z","v":7054,"vw":169.427688},{"c":169.5,"h":169.61,"l":169.48,"n":117,"o":169.505,"t":"2026-10-19T14:25:00Z","v":1829,"vw":169.528677},{"c":169.83,"h":169.975,"l":169.54,"n":175,"o":169.54,"t":"2026-10-19T14:30:00Z","v":3354,"vw":169.700451},{"c":169.815,"h":169.815,"l":169.735,"n":50,"o":169.735,"t":"2026-10-19T14:35:00Z","v":705,"vw":169.764367},{"c":169.64,"h":169.82,"l":169.61,"n":202,"o":169.82,"t":"2026-10-19T14:40:00Z","v":4158,"vw":169.678832},{"c":169.61,"h":169.64,"l":169.4675,"n":85,"o":169.52,"t":"2026-10-19T14:45:00Z","v":2154,"vw":169.525577},{"c":169.67,"h":169.745,"l":169.535,"n":128,"o":169.745,"t":"2026-10-19T14:50:00Z","v":2111,"vw":169.655833},{"c":169.81,"h":169.81,"l":169.63,"n":56,"o":169.63,"t":"2026-10-19T14:55:00Z","v":1059,"vw":169.705},{"c":169.805,"h":169.83,"l":169.72,"n":125,"o":169.83,"t":"2026-10-19T15:00:00Z","v":5953,"vw":169.752155},{"c":169.59,"h":169.8,"l":169.59,"n":86,"o":169.8,"t":"2026-10-19T15:05:00Z","v":1775,"vw":169.661667},{"c":169.955,"h":170,"l":169.7765,"n":115,"o":169.7765,"t":"2026-10-19T15:10:00Z","v":5009,"vw":169.926609},{"c":170.19,"h":170.205,"l":169.8698,"n":134,"o":169.8698,"t":"2026-10-19T15:15:00Z","v":2734,"vw":170.086617},{"c":170.11,"h":170.19,"l":169.99,"n":204,"o":170.19,"t":"2026-10-19T15:20:00Z","v":4345,"vw":170.106307},{"c":170.16,"h":170.16,"l":170.06,"n":100,"o":170.06,"t":"2026-10-19T15:25:00Z","v":1826,"vw":170.106284},{"c":170,"h":170.18,"l":169.97,"n":139,"o":170.0801,"t":"2026-10-19T15:30:00Z","v":4354,"vw":170.104757},{"c":170.155,"h":170.155,"l":170.025,"n":104,"o":170.03,"t":"2026-10-19T15:35:00Z","v":2192,"vw":170.067},{"c":170.05,"h":170.125,"l":170.05,"n":81,"o":170.07,"t":"2026-10-19T15:40:00Z","v":1695,"vw":170.079065},{"c":169.85,"h":170.1,"l":169.85,"n":173,"o":170.09,"t":"2026-10-19T15:45:00Z","v":4220,"vw":170.035749},{"c":169.92,"h":169.92,"l":169.75,"n":98,"o":169.75,"t":"2026-10-19T15:50:00Z","v":1678,"vw":169.84125},{"c":169.805,"h":169.835,"l":169.805,"n":60,"o":169.82,"t":"2026-10-19T15:55:00Z","v":1321,"vw":169.82},{"c":169.775,"h":169.95,"l":169.75,"n":134,"o":169.93,"t":"2026-10-19T16:00:00Z","v":3507,"vw":169.8774},{"c":169.74,"h":169.78,"l":169.67,"n":64,"o":169.67,"t":"2026-10-19T16:05:00Z","v":2381,"vw":169.712549},{"c":169.8,"h":169.875,"l":169.76,"n":91,"o":169.76,"t":"2026-10-19T16:10:00Z","v":2338,"vw":169.799063},{"c":169.84,"h":169.84,"l":169.6401,"n":49,"o":169.6401,"t":"2026-10-19T16:15:00Z","v":1315,"vw":169.789324},{"c":169.78,"h":169.82,"l":169.72,"n":112,"o":169.77,"t":"2026-10-19T16:20:00Z","v":2784,"vw":169.776274},{"c":169.78,"h":169.84,"l":169.705,"n":107,"o":169.84,"t":"2026-10-19T16:25:00Z","v":2675,"vw":169.726765},{"c":169.82,"h":169.82,"l":169.73,"n":35,"o":169.73,"t":"2026-10-19T16:30:00Z","v":1156,"vw":169.739},{"c":169.78,"h":169.78,"l":169.78,"n":15,"o":169.78,"t":"2026-10-19T16:35:00Z","v":211,"vw":169.78},{"c":169.76,"h":169.825,"l":169.73,"n":110,"o":169.825,"t":"2026-10-19T16:40:00Z","v":2065,"vw":169.789285},{"c":169.79,"h":169.79,"l":169.79,"n":23,"o":169.79,"t":"2026-10-19T16:45:00Z","v":518,"vw":169.79},{"c":170.035,"h":170.07,"l":169.86,"n":140,"o":169.88,"t":"2026-10-19T16:50:00Z","v":3468,"vw":170.016364},{"c":169.89,"h":169.94,"l":169.85,"n":131,"o":169.94,"t":"2026-10-19T16:55:00Z","v":3368,"vw":169.908062},{"c":169.63,"h":169.9,"l":169.57,"n":107,"o":169.9,"t":"2026-10-19T17:00:00Z","v":2642,"vw":169.697812},{"c":169.61,"h":169.61,"l":169.61,"n":27,"o":169.61,"t":"2026-10-19T17:05:00Z","v":584,"vw":169.61},{"c":169.69,"h":169.72,"l":169.69,"n":98,"o":169.69,"t":"2026-10-19T17:10:00Z","v":2215,"vw":169.699485},{"c":169.78,"h":169.78,"l":169.64,"n":142,"o":169.64,"t":"2026-10-19T17:15:00Z","v":4314,"vw":169.703176},{"c":169.8,"h":169.8,"l":169.715,"n":79,"o":169.715,"t":"2026-10-19T17:20:00Z","v":1327,"vw":169.7575},{"c":169.92,"h":169.92,"l":169.82,"n":126,"o":169.89,"t":"2026-10-19T17:30:00Z","v":2504,"vw":169.878348},{"c":169.81,"h":169.855,"l":169.81,"n":98,"o":169.84,"t":"2026-10-19T17:35:00Z","v":2144,"vw":169.841},{"c":169.75,"h":169.755,"l":169.72,"n":83,"o":169.72,"t":"2026-10-19T17:40:00Z","v":1198,"vw":169.741667},{"c":169.94,"h":169.97,"l":169.76,"n":122,"o":169.79,"t":"2026-10-19T17:45:00Z","v":3725,"vw":169.8285},{"c":169.96,"h":169.96,"l":169.96,"n":21,"o":169.96,"t":"2026-10-19T17:50:00Z","v":375,"vw":169.96},{"c":170.025,"h":170.025,"l":169.965,"n":48,"o":169.965,"t":"2026-10-19T17:55:00Z","v":1343,"vw":169.994167},{"c":169.91,"h":170.05,"l":169.91,"n":155,"o":170.05,"t":"2026-10-19T18:00:00Z","v":3625,"vw":169.922666},{"c":169.97,"h":169.97,"l":169.89,"n":45,"o":169.89,"t":"2026-10-19T18:05:00Z","v":2033,"vw":169.964063},{"c":170.1,"h":170.1,"l":169.9,"n":145,"o":170.02,"t":"2026-10-19T18:10:00Z","v":3218,"vw":170.068555},{"c":170.16,"h":170.16,"l":170.085,"n":75,"o":170.13,"t":"2026-10-19T18:15:00Z","v":1494,"vw":170.12754},{"c":170.31,"h":170.31,"l":170.125,"n":65,"o":170.125,"t":"2026-10-19T18:20:00Z","v":1253,"vw":170.230714},{"c":170.37,"h":170.37,"l":170.31,"n":104,"o":170.31,"t":"2026-10-19T18:25:00Z","v":1489,"vw":170.338333},{"c":170.26,"h":170.26,"l":170.0801,"n":168,"o":170.24,"t":"2026-10-19T18:30:00Z","v":3506,"vw":170.207494},{"c":170.235,"h":170.235,"l":170.235,"n":24,"o":170.235,"t":"2026-10-19T18:35:00Z","v":233,"vw":170.235},{"c":170.18,"h":170.245,"l":170.12,"n":167,"o":170.23,"t":"2026-10-19T18:40:00Z","v":4224,"vw":170.186236},{"c":170.14,"h":170.24,"l":170.14,"n":118,"o":170.24,"t":"2026-10-19T18:45:00Z","v":2124,"vw":170.162},{"c":170.12,"h":170.2,"l":170.12,"n":110,"o":170.1375,"t":"2026-10-19T18:50:00Z","v":1901,"vw":170.141786},{"c":170.14,"h":170.165,"l":170.1,"n":77,"o":170.1525,"t":"2026-10-19T18:55:00Z","v":1465,"vw":170.145625},{"c":170.24,"h":170.3,"l":170.2,"n":161,"o":170.2,"t":"2026-10-19T19:00:00Z","v":3299,"vw":170.233968},{"c":170.08,"h":170.21,"l":170.01,"n":229,"o":170.21,"t":"2026-10-19T19:05:00Z","v":4526,"vw":170.078333},{"c":170.14,"h":170.16,"l":170.07,"n":141,"o":170.1,"t":"2026-10-19T19:10:00Z","v":2981,"vw":170.122669},{"c":169.98,"h":170.095,"l":169.98,"n":211,"o":170.09,"t":"2026-10-19T19:15:00Z","v":4059,"vw":170.055294},{"c":169.76,"h":170.05,"l":169.73,"n":270,"o":170.05,"t":"2026-10-19T19:20:00Z","v":4950,"vw":169.892962},{"c":169.71,"h":169.755,"l":169.65,"n":172,"o":169.65,"t":"2026-10-19T19:25:00Z","v":4415,"vw":169.732035},{"c":169.72,"h":169.845,"l":169.68,"n":251,"o":169.72,"t":"2026-10-19T19:30:00Z","v":5049,"vw":169.738362},{"c":169.58,"h":169.715,"l":169.56,"n":262,"o":169.715,"t":"2026-10-19T19:35:00Z","v":4869,"vw":169.58489},{"c":169.85,"h":169.85,"l":169.69,"n":154,"o":169.69,"t":"2026-10-19T19:40:00Z","v":2460,"vw":169.738571},{"c":169.735,"h":169.86,"l":169.735,"n":249,"o":169.86,"t":"2026-10-19T19:45:00Z","v":3534,"vw":169.770267},{"c":170.205,"h":170.31,"l":169.8,"n":457,"o":169.81,"t":"2026-10-19T19:50:00Z","v":10260,"vw":170.110715},{"c":169.84,"h":170.22,"l":169.82,"n":1615,"o":170.22,"t":"2026-10-19T19:55:00Z","v":49588,"vw":169.941438},{"c":169.89,"h":169.89,"l":169.89,"n":47,"o":169.89,"t":"2026-10-19T20:00:00Z","v":124252,"vw":169.89},{"c":171.435,"h":171.955,"l":170.01,"n":93,"o":170.71,"t":"2026-10-20T13:30:00Z","v":8544,"vw":170.849565},{"c":171.93,"h":171.93,"l":171.44,"n":108,"o":171.44,"t":"2026-10-20T13:35:00Z","v":2582,"vw":171.732325},{"c":172.38,"h":172.38,"l":172.22,"n":47,"o":172.22,"t":"2026-10-20T13:40:00Z","v":624,"vw":172.276972},{"c":172.555,"h":172.77,"l":172.555,"n":71,"o":172.77,"t":"2026-10-20T13:45:00Z","v":2320,"vw":172.727532},{"c":172.51,"h":172.735,"l":172.51,"n":42,"o":172.735,"t":"2026-10-20T13:55:00Z","v":957,"vw":172.57375},{"c":171.565,"h":172.12,"l":171.565,"n":63,"o":172.12,"t":"2026-10-20T14:00:00Z","v":885,"vw":171.93255},{"c":171.56,"h":171.56,"l":171.26,"n":74,"o":171.26,"t":"2026-10-20T14:05:00Z","v":2054,"vw":171.310736},{"c":171.415,"h":171.415,"l":171.3,"n":61,"o":171.32,"t":"2026-10-20T14:10:00Z","v":1164,"vw":171.354723},{"c":171.58,"h":171.69,"l":171.52,"n":124,"o":171.59,"t":"2026-10-20T14:15:00Z","v":1924,"vw":171.591428},{"c":172.031,"h":172.031,"l":171.81,"n":61,"o":171.81,"t":"2026-10-20T14:20:00Z","v":866,"vw":171.882469},{"c":171.41,"h":171.41,"l":171.41,"n":35,"o":171.41,"t":"2026-10-20T14:25:00Z","v":319,"vw":171.41},{"c":171.625,"h":171.68,"l":171.505,"n":153,"o":171.68,"t":"2026-10-20T14:30:00Z","v":2658,"vw":171.592555},{"c":171.57,"h":171.57,"l":171.57,"n":27,"o":171.57,"t":"2026-10-20T14:40:00Z","v":444,"vw":171.57},{"c":171.88,"h":171.92,"l":171.88,"n":40,"o":171.9,"t":"2026-10-20T14:45:00Z","v":1554,"vw":171.88905},{"c":172.04,"h":172.15,"l":172.03,"n":54,"o":172.15,"t":"2026-10-20T14:50:00Z","v":1684,"vw":172.060766},{"c":171.99,"h":171.99,"l":171.805,"n":201,"o":171.81,"t":"2026-10-20T14:55:00Z","v":4688,"vw":171.858545},{"c":171.69,"h":172.005,"l":171.69,"n":109,"o":171.995,"t":"2026-10-20T15:00:00Z","v":2383,"vw":171.836776},{"c":171.3926,"h":171.3926,"l":171.3926,"n":14,"o":171.3926,"t":"2026-10-20T15:05:00Z","v":807,"vw":171.3926},{"c":171.885,"h":171.885,"l":171.67,"n":15,"o":171.67,"t":"2026-10-20T15:15:00Z","v":515,"vw":171.738409},{"c":171.92,"h":171.92,"l":171.73,"n":79,"o":171.73,"t":"2026-10-20T15:20:00Z","v":1269,"vw":171.825},{"c":171.88,"h":171.88,"l":171.88,"n":25,"o":171.88,"t":"2026-10-20T15:25:00Z","v":357,"vw":171.88},{"c":171.98,"h":171.98,"l":171.805,"n":38,"o":171.845,"t":"2026-10-20T15:30:00Z","v":2266,"vw":171.854608},{"c":171.7401,"h":171.7401,"l":171.7401,"n":21,"o":171.7401,"t":"2026-10-20T15:35:00Z","v":320,"vw":171.7401},{"c":171.71,"h":171.95,"l":171.71,"n":131,"o":171.95,"t":"2026-10-20T15:45:00Z","v":2712,"vw":171.814006},{"c":171.93,"h":171.93,"l":171.63,"n":117,"o":171.635,"t":"2026-10-20T15:50:00Z","v":4078,"vw":171.723059},{"c":171.825,"h":171.825,"l":171.8,"n":37,"o":171.8,"t":"2026-10-20T15:55:00Z","v":704,"vw":171.813346},{"c":171.58,"h":171.7,"l":171.5701,"n":64,"o":171.7,"t":"2026-10-20T16:00:00Z","v":3683,"vw":171.614548},{"c":171.56,"h":171.56,"l":171.39,"n":91,"o":171.39,"t":"2026-10-20T16:05:00Z","v":1595,"vw":171.515},{"c":171.63,"h":171.63,"l":171.62,"n":60,"o":171.62,"t":"2026-10-20T16:15:00Z","v":751,"vw":171.625},{"c":171.695,"h":171.695,"l":171.4301,"n":88,"o":171.4301,"t":"2026-10-20T16:20:00Z","v":2348,"vw":171.53989},{"c":171.38,"h":171.645,"l":171.33,"n":297,"o":171.64,"t":"2026-10-20T16:25:00Z","v":18177,"vw":171.445083},{"c":171.45,"h":171.54,"l":171.45,"n":69,"o":171.54,"t":"2026-10-20T16:30:00Z","v":1678,"vw":171.528326},{"c":171.47,"h":171.47,"l":171.47,"n":29,"o":171.47,"t":"2026-10-20T16:35:00Z","v":1123,"vw":171.47},{"c":171.45,"h":171.45,"l":171.45,"n":43,"o":171.45,"t":"2026-10-20T16:40:00Z","v":461,"vw":171.45},{"c":171.635,"h":171.64,"l":171.52,"n":80,"o":171.54,"t":"2026-10-20T16:45:00Z","v":2252,"vw":171.588957},{"c":171.63,"h":171.63,"l":171.63,"n":26,"o":171.63,"t":"2026-10-20T16:50:00Z","v":386,"vw":171.63},{"c":171.79,"h":171.79,"l":171.73,"n":103,"o":171.73,"t":"2026-10-20T16:55:00Z","v":2285,"vw":171.771833},{"c":171.795,"h":171.795,"l":171.79,"n":35,"o":171.79,"t":"2026-10-20T17:00:00Z","v":520,"vw":171.7925},{"c":171.74,"h":171.7918,"l":171.69,"n":77,"o":171.75,"t":"2026-10-20T17:05:00Z","v":1775,"vw":171.748611},{"c":171.715,"h":171.75,"l":171.67,"n":81,"o":171.69,"t":"2026-10-20T17:10:00Z","v":1670,"vw":171.708125},{"c":171.59,"h":171.665,"l":171.59,"n":94,"o":171.66,"t":"2026-10-20T17:15:00Z","v":2053,"vw":171.645173},{"c":171.6482,"h":171.6482,"l":171.57,"n":39,"o":171.57,"t":"2026-10-20T17:25:00Z","v":863,"vw":171.621141},{"c":171.61,"h":171.61,"l":171.55,"n":64,"o":171.57,"t":"2026-10-20T17:30:00Z","v":1049,"vw":171.584425},{"c":171.68,"h":171.68,"l":171.65,"n":39,"o":171.65,"t":"2026-10-20T17:35:00Z","v":632,"vw":171.666667},{"c":171.725,"h":171.735,"l":171.67,"n":66,"o":171.735,"t":"2026-10-20T17:40:00Z","v":1669,"vw":171.70523},{"c":171.7,"h":171.795,"l":171.64,"n":195,"o":171.66,"t":"2026-10-20T17:45:00Z","v":3391,"vw":171.706712},{"c":171.74,"h":171.74,"l":171.69,"n":45,"o":171.71,"t":"2026-10-20T17:50:00Z","v":1921,"vw":171.721796},{"c":171.78,"h":171.84,"l":171.78,"n":35,"o":171.84,"t":"2026-10-20T17:55:00Z","v":771,"vw":171.81},{"c":171.855,"h":171.855,"l":171.75,"n":112,"o":171.75,"t":"2026-10-20T18:00:00Z","v":2286,"vw":171.808887},{"c":171.825,"h":171.875,"l":171.825,"n":54,"o":171.875,"t":"2026-10-20T18:05:00Z","v":1348,"vw":171.836464},{"c":171.86,"h":171.86,"l":171.82,"n":73,"o":171.82,"t":"2026-10-20T18:10:00Z","v":1127,"vw":171.837167},{"c":171.73,"h":171.825,"l":171.68,"n":150,"o":171.825,"t":"2026-10-20T18:15:00Z","v":3123,"vw":171.753888},{"c":171.85,"h":171.85,"l":171.84,"n":27,"o":171.84,"t":"2026-10-20T18:20:00Z","v":408,"vw":171.845},{"c":171.79,"h":171.79,"l":171.79,"n":12,"o":171.79,"t":"2026-10-20T18:25:00Z","v":320,"vw":171.79},{"c":171.9,"h":172.04,"l":171.88,"n":212,"o":171.88,"t":"2026-10-20T18:30:00Z","v":4211,"vw":171.919244},{"c":171.89,"h":171.91,"l":171.85,"n":63,"o":171.91,"t":"2026-10-20T18:35:00Z","v":1579,"vw":171.875},{"c":171.9,"h":171.925,"l":171.89,"n":91,"o":171.89,"t":"2026-10-20T18:40:00Z","v":1709,"vw":171.908689},{"c":171.73,"h":171.81,"l":171.73,"n":74,"o":171.775,"t":"2026-10-20T18:45:00Z","v":1221,"vw":171.7825},{"c":171.83,"h":171.83,"l":171.83,"n":21,"o":171.83,"t":"2026-10-20T18:50:00Z","v":330,"vw":171.83},{"c":171.68,"h":171.77,"l":171.68,"n":191,"o":171.7,"t":"2026-10-20T18:55:00Z","v":3090,"vw":171.71738},{"c":171.605,"h":171.7,"l":171.605,"n":41,"o":171.7,"t":"2026-10-20T19:00:00Z","v":898,"vw":171.624153},{"c":171.62,"h":171.67,"l":171.585,"n":246,"o":171.6,"t":"2026-10-20T19:05:00Z","v":7198,"vw":171.624882},{"c":171.71,"h":171.71,"l":171.66,"n":87,"o":171.67,"t":"2026-10-20T19:10:00Z","v":1848,"vw":171.678571},{"c":171.525,"h":171.64,"l":171.4501,"n":163,"o":171.64,"t":"2026-10-20T19:15:00Z","v":5265,"vw":171.584557},{"c":171.37,"h":171.52,"l":171.37,"n":183,"o":171.52,"t":"2026-10-20T19:20:00Z","v":5148,"vw":171.449048},{"c":171.43,"h":171.53,"l":171.3432,"n":190,"o":171.3432,"t":"2026-10-20T19:25:00Z","v":3466,"vw":171.45845},{"c":171.67,"h":171.67,"l":171.425,"n":190,"o":171.425,"t":"2026-10-20T19:30:00Z","v":4693,"vw":171.509566},{"c":171.75,"h":171.75,"l":171.59,"n":141,"o":171.59,"t":"2026-10-20T19:35:00Z","v":3384,"vw":171.664117},{"c":171.94,"h":171.98,"l":171.745,"n":233,"o":171.795,"t":"2026-10-20T19:40:00Z","v":5960,"vw":171.886142},{"c":171.84,"h":171.97,"l":171.79,"n":293,"o":171.915,"t":"2026-10-20T19:45:00Z","v":7193,"vw":171.885372},{"c":172.054,"h":172.18,"l":171.855,"n":535,"o":171.93,"t":"2026-10-20T19:50:00Z","v":13556,"vw":172.03889},{"c":172.07,"h":172.26,"l":171.94,"n":1549,"o":172.11,"t":"2026-10-20T19:55:00Z","v":47580,"vw":172.118281},{"c":172.07,"h":172.07,"l":172.07,"n":41,"o":172.07,"t":"2026-10-20T20:00:00Z","v":100567,"vw":172.07},{"c":172.02,"h":172.51,"l":171.97,"n":107,"o":172.36,"t":"2026-10-21T13:30:00Z","v":7908,"vw":172.306783},{"c":172.145,"h":172.36,"l":171.72,"n":36,"o":172.23,"t":"2026-10-21T13:35:00Z","v":992,"vw":172.153451},{"c":172.1058,"h":172.19,"l":171.71,"n":55,"o":171.71,"t":"2026-10-21T13:40:00Z","v":1053,"vw":172.069633},{"c":172.145,"h":172.145,"l":172.145,"n":22,"o":172.145,"t":"2026-10-21T13:45:00Z","v":573,"vw":172.145},{"c":172.265,"h":172.265,"l":172.155,"n":66,"o":172.155,"t":"2026-10-21T13:50:00Z","v":1350,"vw":172.215714},{"c":172.1828,"h":172.355,"l":171.91,"n":98,"o":172.26,"t":"2026-10-21T13:55:00Z","v":2117,"vw":172.107983},{"c":171.965,"h":172.07,"l":171.88,"n":117,"o":171.96,"t":"2026-10-21T14:00:00Z","v":2465,"vw":171.964796},{"c":172.0399,"h":172.0399,"l":171.79,"n":59,"o":171.79,"t":"2026-10-21T14:05:00Z","v":1438,"vw":171.911883},{"c":172.35,"h":172.55,"l":172.06,"n":149,"o":172.23,"t":"2026-10-21T14:10:00Z","v":5100,"vw":172.221939},{"c":172.3259,"h":172.6999,"l":172.3259,"n":198,"o":172.49,"t":"2026-10-21T14:15:00Z","v":5715,"vw":172.49351},{"c":172.505,"h":172.505,"l":172.41,"n":93,"o":172.41,"t":"2026-10-21T14:20:00Z","v":1183,"vw":172.43375},{"c":172.64,"h":172.64,"l":172.64,"n":23,"o":172.64,"t":"2026-10-21T14:30:00Z","v":363,"vw":172.64},{"c":172.97,"h":172.97,"l":172.685,"n":135,"o":172.685,"t":"2026-10-21T14:35:00Z","v":3071,"vw":172.824153},{"c":172.66,"h":172.96,"l":172.66,"n":91,"o":172.96,"t":"2026-10-21T14:40:00Z","v":1984,"vw":172.747966},{"c":172.73,"h":172.73,"l":172.595,"n":43,"o":172.595,"t":"2026-10-21T14:45:00Z","v":819,"vw":172.6625},{"c":172.69,"h":172.78,"l":172.6875,"n":41,"o":172.78,"t":"2026-10-21T14:50:00Z","v":815,"vw":172.728509},{"c":172.68,"h":172.68,"l":172.6,"n":38,"o":172.6,"t":"2026-10-21T14:55:00Z","v":367,"vw":172.64},{"c":172.535,"h":172.535,"l":172.41,"n":128,"o":172.435,"t":"2026-10-21T15:00:00Z","v":3305,"vw":172.445031},{"c":172.505,"h":172.505,"l":172.505,"n":14,"o":172.505,"t":"2026-10-21T15:05:00Z","v":341,"vw":172.505},{"c":172.48,"h":172.59,"l":172.48,"n":71,"o":172.59,"t":"2026-10-21T15:10:00Z","v":1125,"vw":172.547591},{"c":172.5051,"h":172.5051,"l":172.5,"n":49,"o":172.5,"t":"2026-10-21T15:15:00Z","v":926,"vw":172.504195},{"c":172.715,"h":172.715,"l":172.715,"n":28,"o":172.715,"t":"2026-10-21T15:20:00Z","v":477,"vw":172.715},{"c":172.77,"h":172.77,"l":172.66,"n":90,"o":172.665,"t":"2026-10-21T15:25:00Z","v":1256,"vw":172.692394},{"c":172.7,"h":172.7,"l":172.56,"n":107,"o":172.58,"t":"2026-10-21T15:30:00Z","v":1671,"vw":172.605},{"c":172.86,"h":172.86,"l":172.86,"n":28,"o":172.86,"t":"2026-10-21T15:35:00Z","v":473,"vw":172.86},{"c":173.03,"h":173.03,"l":172.81,"n":84,"o":172.81,"t":"2026-10-21T15:40:00Z","v":1044,"vw":172.905052},{"c":172.955,"h":173.02,"l":172.955,"n":48,"o":173.02,"t":"2026-10-21T15:45:00Z","v":546,"vw":172.976976},{"c":173.1,"h":173.145,"l":173.04,"n":135,"o":173.04,"t":"2026-10-21T15:50:00Z","v":2615,"vw":173.060714},{"c":173.48,"h":173.5,"l":173.075,"n":203,"o":173.14,"t":"2026-10-21T15:55:00Z","v":4484,"vw":173.223478},{"c":173.29,"h":173.53,"l":173.23,"n":166,"o":173.51,"t":"2026-10-21T16:00:00Z","v":4500,"vw":173.418378},{"c":173.03,"h":173.39,"l":173.03,"n":123,"o":173.275,"t":"2026-10-21T16:05:00Z","v":2786,"vw":173.173333},{"c":173.08,"h":173.22,"l":172.945,"n":92,"o":172.945,"t":"2026-10-21T16:10:00Z","v":2006,"vw":173.101668},{"c":173.14,"h":173.14,"l":172.96,"n":214,"o":173.095,"t":"2026-10-21T16:15:00Z","v":4990,"vw":173.032273},{"c":173.13,"h":173.3,"l":173.125,"n":97,"o":173.125,"t":"2026-10-21T16:20:00Z","v":1513,"vw":173.163571},{"c":173.185,"h":173.29,"l":173.04,"n":171,"o":173.23,"t":"2026-10-21T16:25:00Z","v":4251,"vw":173.201196},{"c":173.33,"h":173.34,"l":173.25,"n":180,"o":173.26,"t":"2026-10-21T16:30:00Z","v":4797,"vw":173.307393},{"c":173.09,"h":173.34,"l":173.09,"n":201,"o":173.28,"t":"2026-10-21T16:35:00Z","v":3766,"vw":173.213037},{"c":173.19,"h":173.33,"l":173.07,"n":195,"o":173.12,"t":"2026-10-21T16:40:00Z","v":3713,"vw":173.190526},{"c":172.94,"h":173.2,"l":172.85,"n":296,"o":173.185,"t":"2026-10-21T16:45:00Z","v":9579,"vw":173.066965},{"c":173.01,"h":173.03,"l":172.8125,"n":224,"o":173.03,"t":"2026-10-21T16:50:00Z","v":5101,"vw":172.929893},{"c":173.24,"h":173.24,"l":173.03,"n":105,"o":173.1,"t":"2026-10-21T16:55:00Z","v":1985,"vw":173.124815},{"c":172.99,"h":173.26,"l":172.99,"n":252,"o":173.15,"t":"2026-10-21T17:00:00Z","v":6496,"vw":173.150073},{"c":173.11,"h":173.11,"l":172.9625,"n":104,"o":172.97,"t":"2026-10-21T17:05:00Z","v":2093,"vw":173.026155},{"c":173.02,"h":173.1,"l":173.01,"n":195,"o":173.1,"t":"2026-10-21T17:10:00Z","v":4053,"vw":173.042958},{"c":172.96,"h":173.155,"l":172.9,"n":186,"o":173.15,"t":"2026-10-21T17:15:00Z","v":4085,"vw":173.061699},{"c":173.07,"h":173.07,"l":172.86,"n":161,"o":173.05,"t":"2026-10-21T17:20:00Z","v":2885,"vw":172.93526},{"c":172.9451,"h":173.075,"l":172.93,"n":82,"o":173.075,"t":"2026-10-21T17:25:00Z","v":1924,"vw":172.977461},{"c":172.92,"h":172.99,"l":172.78,"n":334,"o":172.91,"t":"2026-10-21T17:30:00Z","v":7760,"vw":172.889932},{"c":172.91,"h":172.99,"l":172.9,"n":151,"o":172.99,"t":"2026-10-21T17:35:00Z","v":3610,"vw":172.933475},{"c":172.65,"h":172.915,"l":172.495,"n":316,"o":172.915,"t":"2026-10-21T17:40:00Z","v":11240,"vw":172.704179},{"c":172.74,"h":172.75,"l":172.635,"n":197,"o":172.65,"t":"2026-10-21T17:45:00Z","v":6455,"vw":172.675001},{"c":172.87,"h":172.91,"l":172.685,"n":237,"o":172.74,"t":"2026-10-21T17:50:00Z","v":6669,"vw":172.798558},{"c":172.78,"h":172.96,"l":172.78,"n":177,"o":172.85,"t":"2026-10-21T17:55:00Z","v":4734,"vw":172.860398},{"c":172.75,"h":172.75,"l":172.72,"n":76,"o":172.7375,"t":"2026-10-21T18:00:00Z","v":2841,"vw":172.73},{"c":172.715,"h":172.78,"l":172.68,"n":127,"o":172.74,"t":"2026-10-21T18:05:00Z","v":3252,"vw":172.697187},{"c":172.935,"h":172.9375,"l":172.75,"n":184,"o":172.75,"t":"2026-10-21T18:10:00Z","v":3792,"vw":172.843906},{"c":172.79,"h":172.93,"l":172.76,"n":187,"o":172.93,"t":"2026-10-21T18:15:00Z","v":4366,"vw":172.820742},{"c":172.7375,"h":172.79,"l":172.73,"n":120,"o":172.75,"t":"2026-10-21T18:20:00Z","v":2095,"vw":172.751071},{"c":172.82,"h":172.82,"l":172.69,"n":109,"o":172.74,"t":"2026-10-21T18:25:00Z","v":2582,"vw":172.758898},{"c":172.875,"h":172.875,"l":172.74,"n":200,"o":172.76,"t":"2026-10-21T18:30:00Z","v":4277,"vw":172.832589},{"c":172.955,"h":172.98,"l":172.875,"n":118,"o":172.875,"t":"2026-10-21T18:35:00Z","v":1323,"vw":172.94125},{"c":173.1,"h":173.13,"l":173.01,"n":148,"o":173.01,"t":"2026-10-21T18:40:00Z","v":3398,"vw":173.088024},{"c":172.96,"h":173.225,"l":172.96,"n":293,"o":173.085,"t":"2026-10-21T18:45:00Z","v":7352,"vw":173.080911},{"c":173.0375,"h":173.09,"l":172.98,"n":141,"o":173.06,"t":"2026-10-21T18:50:00Z","v":2501,"vw":173.040958},{"c":172.96,"h":173.055,"l":172.96,"n":182,"o":173.055,"t":"2026-10-21T18:55:00Z","v":2568,"vw":172.998889},{"c":173.155,"h":173.16,"l":173,"n":323,"o":173.03,"t":"2026-10-21T19:00:00Z","v":7499,"vw":173.085602},{"c":173.3,"h":173.32,"l":173.155,"n":334,"o":173.155,"t":"2026-10-21T19:05:00Z","v":10213,"vw":173.207569},{"c":173.4025,"h":173.415,"l":173.2664,"n":261,"o":173.31,"t":"2026-10-21T19:10:00Z","v":5327,"vw":173.36429},{"c":173.405,"h":173.42,"l":173.405,"n":193,"o":173.415,"t":"2026-10-21T19:15:00Z","v":2737,"vw":173.412222},{"c":173.335,"h":173.525,"l":173.315,"n":491,"o":173.45,"t":"2026-10-21T19:20:00Z","v":9778,"vw":173.441019},{"c":173.5,"h":173.555,"l":173.4,"n":243,"o":173.4,"t":"2026-10-21T19:25:00Z","v":4353,"vw":173.505651},{"c":173.36,"h":173.525,"l":173.305,"n":276,"o":173.52,"t":"2026-10-21T19:30:00Z","v":5393,"vw":173.427194},{"c":173.41,"h":173.41,"l":173.305,"n":248,"o":173.34,"t":"2026-10-21T19:35:00Z","v":5912,"vw":173.358732},{"c":173.63,"h":173.63,"l":173.48,"n":293,"o":173.48,"t":"2026-10-21T19:40:00Z","v":5188,"vw":173.533233},{"c":173.675,"h":173.675,"l":173.57,"n":442,"o":173.64,"t":"2026-10-21T19:45:00Z","v":9492,"vw":173.61335},{"c":173.85,"h":173.94,"l":173.6601,"n":681,"o":173.6601,"t":"2026-10-21T19:50:00Z","v":18312,"vw":173.885655},{"c":173.63,"h":173.92,"l":173.6,"n":1817,"o":173.92,"t":"2026-10-21T19:55:00Z","v":59062,"vw":173.696975},{"c":173.63,"h":173.63,"l":173.63,"n":42,"o":173.63,"t":"2026-10-21T20:00:00Z","v":127324,"vw":173.63},{"c":173.46,"h":173.46,"l":173.46,"n":1,"o":173.46,"t":"2026-10-21T20:15:00Z","v":100,"vw":173.46},{"c":174.95,"h":175.49,"l":174.68,"n":73,"o":174.88,"t":"2026-10-22T13:30:00Z","v":7535,"vw":174.89482},{"c":174.705,"h":174.935,"l":174.705,"n":31,"o":174.935,"t":"2026-10-22T13:35:00Z","v":732,"vw":174.858333},{"c":174.485,"h":174.79,"l":174.485,"n":45,"o":174.66,"t":"2026-10-22T13:40:00Z","v":2180,"vw":174.676765},{"c":175.24,"h":175.24,"l":174.75,"n":57,"o":174.75,"t":"2026-10-22T13:45:00Z","v":1208,"vw":174.8725},{"c":175.695,"h":176.13,"l":175.695,"n":54,"o":175.79,"t":"2026-10-22T13:50:00Z","v":962,"vw":175.870858},{"c":175.82,"h":175.82,"l":175.57,"n":37,"o":175.57,"t":"2026-10-22T13:55:00Z","v":722,"vw":175.65625},{"c":175.46,"h":175.46,"l":175.37,"n":86,"o":175.45,"t":"2026-10-22T14:00:00Z","v":1721,"vw":175.444286},{"c":175.615,"h":175.615,"l":175.615,"n":30,"o":175.615,"t":"2026-10-22T14:05:00Z","v":732,"vw":175.615},{"c":175.96,"h":175.96,"l":175.95,"n":88,"o":175.95,"t":"2026-10-22T14:10:00Z","v":1196,"vw":175.952326},{"c":176.02,"h":176.05,"l":175.7774,"n":147,"o":175.995,"t":"2026-10-22T14:15:00Z","v":2594,"vw":175.963109},{"c":176.28,"h":176.31,"l":176.27,"n":97,"o":176.31,"t":"2026-10-22T14:20:00Z","v":1697,"vw":176.294581},{"c":177.1,"h":177.18,"l":176.43,"n":278,"o":176.43,"t":"2026-10-22T14:25:00Z","v":11532,"vw":176.731917},{"c":176.565,"h":177.14,"l":176.56,"n":541,"o":177.14,"t":"2026-10-22T14:30:00Z","v":27362,"vw":176.793843},{"c":176.54,"h":176.54,"l":176.38,"n":105,"o":176.41,"t":"2026-10-22T14:35:00Z","v":2298,"vw":176.453401},{"c":176.82,"h":176.82,"l":176.565,"n":176,"o":176.66,"t":"2026-10-22T14:40:00Z","v":2837,"vw":176.688077},{"c":177.2,"h":177.2,"l":176.8,"n":190,"o":176.8,"t":"2026-10-22T14:45:00Z","v":3727,"vw":177.085666},{"c":177.08,"h":177.16,"l":177.08,"n":144,"o":177.13,"t":"2026-10-22T14:50:00Z","v":4871,"vw":177.127707},{"c":177.255,"h":177.28,"l":177.085,"n":152,"o":177.22,"t":"2026-10-22T14:55:00Z","v":3389,"vw":177.217783},{"c":177.34,"h":177.34,"l":176.9725,"n":199,"o":177.085,"t":"2026-10-22T15:00:00Z","v":4330,"vw":177.137874},{"c":177.45,"h":177.45,"l":177.26,"n":109,"o":177.26,"t":"2026-10-22T15:05:00Z","v":2926,"vw":177.409003},{"c":177.705,"h":177.77,"l":177.38,"n":207,"o":177.38,"t":"2026-10-22T15:10:00Z","v":4140,"vw":177.683079},{"c":177.71,"h":177.71,"l":177.61,"n":72,"o":177.67,"t":"2026-10-22T15:15:00Z","v":3809,"vw":177.633923},{"c":177.37,"h":177.605,"l":177.37,"n":236,"o":177.6,"t":"2026-10-22T15:20:00Z","v":6687,"vw":177.525459},{"c":177.435,"h":177.47,"l":177.34,"n":150,"o":177.47,"t":"2026-10-22T15:25:00Z","v":3482,"vw":177.416072},{"c":177.47,"h":177.49,"l":177.43,"n":160,"o":177.47,"t":"2026-10-22T15:30:00Z","v":2607,"vw":177.467095},{"c":177.52,"h":177.63,"l":177.45,"n":202,"o":177.45,"t":"2026-10-22T15:35:00Z","v":3370,"vw":177.553358},{"c":177.46,"h":177.545,"l":177.43,"n":163,"o":177.545,"t":"2026-10-22T15:40:00Z","v":3345,"vw":177.509787},{"c":177.91,"h":177.91,"l":177.66,"n":133,"o":177.66,"t":"2026-10-22T15:45:00Z","v":2089,"vw":177.743},{"c":177.58,"h":177.905,"l":177.58,"n":176,"o":177.905,"t":"2026-10-22T15:50:00Z","v":2940,"vw":177.686146},{"c":177.75,"h":177.75,"l":177.68,"n":54,"o":177.68,"t":"2026-10-22T15:55:00Z","v":995,"vw":177.722081},{"c":177.68,"h":177.68,"l":177.5,"n":165,"o":177.54,"t":"2026-10-22T16:00:00Z","v":3674,"vw":177.569358},{"c":177.5,"h":177.67,"l":177.5,"n":163,"o":177.67,"t":"2026-10-22T16:05:00Z","v":3710,"vw":177.603411},{"c":177.33,"h":177.56,"l":177.225,"n":74,"o":177.56,"t":"2026-10-22T16:10:00Z","v":1185,"vw":177.325},{"c":177.455,"h":177.5,"l":177.37,"n":109,"o":177.37,"t":"2026-10-22T16:15:00Z","v":1398,"vw":177.451815},{"c":177.655,"h":177.7332,"l":177.32,"n":195,"o":177.42,"t":"2026-10-22T16:20:00Z","v":5711,"vw":177.575033},{"c":177.875,"h":177.875,"l":177.61,"n":119,"o":177.61,"t":"2026-10-22T16:25:00Z","v":2062,"vw":177.783134},{"c":178.18,"h":178.18,"l":177.87,"n":155,"o":177.87,"t":"2026-10-22T16:30:00Z","v":3463,"vw":178.0454},{"c":178.1,"h":178.17,"l":178.09,"n":135,"o":178.13,"t":"2026-10-22T16:35:00Z","v":3397,"vw":178.117391},{"c":178.175,"h":178.18,"l":178.075,"n":114,"o":178.135,"t":"2026-10-22T16:40:00Z","v":2568,"vw":178.135263},{"c":178.445,"h":178.445,"l":178.16,"n":252,"o":178.165,"t":"2026-10-22T16:45:00Z","v":5518,"vw":178.254207},{"c":178.395,"h":178.53,"l":178.38,"n":202,"o":178.445,"t":"2026-10-22T16:50:00Z","v":3950,"vw":178.434882},{"c":178.67,"h":178.7,"l":178.39,"n":182,"o":178.455,"t":"2026-10-22T16:55:00Z","v":4962,"vw":178.584949},{"c":178.51,"h":178.67,"l":178.42,"n":309,"o":178.65,"t":"2026-10-22T17:00:00Z","v":13746,"vw":178.584689},{"c":178.615,"h":178.68,"l":178.5,"n":166,"o":178.5,"t":"2026-10-22T17:05:00Z","v":3894,"vw":178.640235},{"c":178.54,"h":178.69,"l":178.49,"n":152,"o":178.61,"t":"2026-10-22T17:10:00Z","v":2595,"vw":178.573264},{"c":178.2601,"h":178.485,"l":178.2601,"n":238,"o":178.485,"t":"2026-10-22T17:15:00Z","v":4057,"vw":178.384308},{"c":178.53,"h":178.53,"l":178.32,"n":190,"o":178.32,"t":"2026-10-22T17:20:00Z","v":3164,"vw":178.412692},{"c":178.64,"h":178.69,"l":178.58,"n":86,"o":178.58,"t":"2026-10-22T17:25:00Z","v":1734,"vw":178.624375},{"c":178.65,"h":178.65,"l":178.59,"n":96,"o":178.635,"t":"2026-10-22T17:30:00Z","v":1761,"vw":178.631876},{"c":178.55,"h":178.685,"l":178.55,"n":172,"o":178.65,"t":"2026-10-22T17:35:00Z","v":3583,"vw":178.642333},{"c":178.53,"h":178.53,"l":178.52,"n":36,"o":178.52,"t":"2026-10-22T17:40:00Z","v":626,"vw":178.525},{"c":178.68,"h":178.71,"l":178.52,"n":124,"o":178.52,"t":"2026-10-22T17:45:00Z","v":2469,"vw":178.626687},{"c":178.49,"h":178.73,"l":178.49,"n":205,"o":178.73,"t":"2026-10-22T17:50:00Z","v":5745,"vw":178.631991},{"c":178.69,"h":178.69,"l":178.47,"n":190,"o":178.47,"t":"2026-10-22T17:55:00Z","v":3803,"vw":178.59734},{"c":178.62,"h":178.715,"l":178.56,"n":99,"o":178.715,"t":"2026-10-22T18:00:00Z","v":3518,"vw":178.674316},{"c":178.435,"h":178.59,"l":178.435,"n":152,"o":178.59,"t":"2026-10-22T18:05:00Z","v":3351,"vw":178.468125},{"c":178.5601,"h":178.5601,"l":178.48,"n":122,"o":178.49,"t":"2026-10-22T18:10:00Z","v":2797,"vw":178.542415},{"c":178.52,"h":178.635,"l":178.51,"n":108,"o":178.635,"t":"2026-10-22T18:15:00Z","v":2615,"vw":178.558},{"c":178.46,"h":178.6,"l":178.41,"n":178,"o":178.53,"t":"2026-10-22T18:20:00Z","v":5359,"vw":178.499215},{"c":178.58,"h":178.63,"l":178.46,"n":170,"o":178.46,"t":"2026-10-22T18:25:00Z","v":2867,"vw":178.568125},{"c":178.5,"h":178.565,"l":178.385,"n":223,"o":178.54,"t":"2026-10-22T18:30:00Z","v":5126,"vw":178.463171},{"c":178.27,"h":178.475,"l":178.1701,"n":235,"o":178.475,"t":"2026-10-22T18:35:00Z","v":10861,"vw":178.262877},{"c":178.23,"h":178.285,"l":178.2,"n":139,"o":178.285,"t":"2026-10-22T18:40:00Z","v":3176,"vw":178.246415},{"c":178.385,"h":178.415,"l":178.22,"n":218,"o":178.22,"t":"2026-10-22T18:45:00Z","v":4910,"vw":178.354442},{"c":178.285,"h":178.37,"l":178.285,"n":102,"o":178.37,"t":"2026-10-22T18:50:00Z","v":2184,"vw":178.306847},{"c":178.28,"h":178.285,"l":178.2225,"n":187,"o":178.2225,"t":"2026-10-22T18:55:00Z","v":3872,"vw":178.274289},{"c":178.35,"h":178.35,"l":178.24,"n":161,"o":178.26,"t":"2026-10-22T19:00:00Z","v":3147,"vw":178.283065},{"c":178.48,"h":178.565,"l":178.41,"n":188,"o":178.41,"t":"2026-10-22T19:05:00Z","v":4174,"vw":178.500905},{"c":178.1,"h":178.495,"l":178.1,"n":232,"o":178.48,"t":"2026-10-22T19:10:00Z","v":6069,"vw":178.341882},{"c":178.36,"h":178.45,"l":178.2,"n":233,"o":178.205,"t":"2026-10-22T19:15:00Z","v":5224,"vw":178.287584},{"c":178,"h":178.33,"l":177.93,"n":200,"o":178.33,"t":"2026-10-22T19:20:00Z","v":5664,"vw":178.032689},{"c":177.91,"h":177.995,"l":177.69,"n":299,"o":177.985,"t":"2026-10-22T19:25:00Z","v":7794,"vw":177.841039},{"c":177.975,"h":177.995,"l":177.775,"n":297,"o":177.775,"t":"2026-10-22T19:30:00Z","v":4543,"vw":177.904069},{"c":178.025,"h":178.1,"l":177.96,"n":239,"o":177.97,"t":"2026-10-22T19:35:00Z","v":5147,"vw":178.024958},{"c":178.03,"h":178.21,"l":177.97,"n":418,"o":178.0225,"t":"2026-10-22T19:40:00Z","v":11685,"vw":178.068105},{"c":177.89,"h":178.015,"l":177.88,"n":295,"o":178,"t":"2026-10-22T19:45:00Z","v":8923,"vw":177.946978},{"c":178.41,"h":178.41,"l":177.925,"n":825,"o":177.96,"t":"2026-10-22T19:50:00Z","v":23277,"vw":178.137734},{"c":178.36,"h":178.36,"l":178.16,"n":1697,"o":178.26,"t":"2026-10-22T19:55:00Z","v":51716,"vw":178.279204},{"c":178.28,"h":178.28,"l":178.28,"n":78,"o":178.28,"t":"2026-10-22T20:00:00Z","v":209884,"vw":178.28}],"history":[{"c":140.17,"h":142.25,"l":139.679,"n":10484,"o":141.53,"t":"2024-10-21T04:00:00Z","v":452101,"vw":140.333631},{"c":138.6,"h":139.64,"l":137.03,"n":9792,"o":139.51,"t":"2024-10-22T04:00:00Z","v":428273,"vw":138.516651},{"c":138.88,"h":139.22,"l":137.33,"n":11661,"o":138.24,"t":"2024-10-23T04:00:00Z","v":373615,"vw":138.750387},{"c":138.24,"h":139.52,"l":137.885,"n":14684,"o":139.1,"t":"2024-10-24T04:00:00Z","v":616562,"vw":138.321561},{"c":141.25,"h":141.91,"l":137.82,"n":21670,"o":139.59,"t":"2024-10-25T04:00:00Z","v":857205,"vw":140.703007},{"c":144.49,"h":144.82,"l":141.67,"n":15802,"o":142.11,"t":"2024-10-28T04:00:00Z","v":866618,"vw":144.077387},{"c":142,"h":145.3299,"l":141.3064,"n":16520,"o":144.61,"t":"2024-10-29T04:00:00Z","v":670607,"vw":142.098177},{"c":143.44,"h":143.845,"l":141.96,"n":15164,"o":141.96,"t":"2024-10-30T04:00:00Z","v":543559,"vw":143.359255},{"c":140.83,"h":143.85,"l":140.76,"n":14532,"o":143.31,"t":"2024-10-31T04:00:00Z","v":1067872,"vw":141.131244},{"c":140.65,"h":142.685,"l":140.5,"n":10518,"o":140.88,"t":"2024-11-01T04:00:00Z","v":393565,"vw":140.951707},{"c":138.19,"h":140.785,"l":137.65,"n":14049,"o":140.29,"t":"2024-11-04T05:00:00Z","v":551086,"vw":138.36666},{"c":140.37,"h":140.6,"l":138.13,"n":10392,"o":138.18,"t":"2024-11-05T05:00:00Z","v":484026,"vw":139.979433},{"c":149.68,"h":150.96,"l":147.84,"n":21590,"o":149,"t":"2024-11-06T05:00:00Z","v":868245,"vw":149.507447},{"c":147.12,"h":148.95,"l":146.45,"n":13728,"o":148.71,"t":"2024-11-07T05:00:00Z","v":489543,"vw":147.167361},{"c":148.69,"h":149.29,"l":147.31,"n":12545,"o":147.73,"t":"2024-11-08T05:00:00Z","v":412717,"vw":148.647987},{"c":151.17,"h":152.3,"l":149.375,"n":14665,"o":149.78,"t":"2024-11-11T05:00:00Z","v":411960,"vw":151.18267},{"c":151.18,"h":152.21,"l":150.4,"n":12054,"o":150.7,"t":"2024-11-12T05:00:00Z","v":358875,"vw":151.234693},{"c":150.78,"h":151.74,"l":149.17,"n":11692,"o":149.17,"t":"2024-11-13T05:00:00Z","v":371668,"vw":150.803401},{"c":149.55,"h":150.7,"l":148.74,"n":10812,"o":150.7,"t":"2024-11-14T05:00:00Z","v":639248,"vw":149.495025},{"c":151.78,"h":151.95,"l":149.5101,"n":13419,"o":150.01,"t":"2024-11-15T05:00:00Z","v":760217,"vw":151.407978},{"c":152.13,"h":152.85,"l":150.82,"n":12806,"o":151.6,"t":"2024-11-18T05:00:00Z","v":420190,"vw":152.070987},{"c":150.58,"h":150.75,"l":148.905,"n":10617,"o":149.91,"t":"2024-11-19T05:00:00Z","v":320260,"vw":150.386583},{"c":151.62,"h":151.99,"l":150.19,"n":10688,"o":151.38,"t":"2024-11-20T05:00:00Z","v":403406,"vw":151.46333},{"c":154.85,"h":155.25,"l":151.77,"n":13500,"o":152.71,"t":"2024-11-21T05:00:00Z","v":478106,"vw":154.580329},{"c":156.47,"h":156.87,"l":154.31,"n":10478,"o":154.36,"t":"2024-11-22T05:00:00Z","v":391555,"vw":156.28303},{"c":159.42,"h":159.75,"l":157.41,"n":20983,"o":157.86,"t":"2024-11-25T05:00:00Z","v":876391,"vw":159.262567},{"c":159.61,"h":159.81,"l":158.59,"n":16562,"o":159.42,"t":"2024-11-26T05:00:00Z","v":468786,"vw":159.412439},{"c":160.16,"h":161.745,"l":159.9,"n":10914,"o":160.15,"t":"2024-11-27T05:00:00Z","v":456877,"vw":160.37466},{"c":159.83,"h":160.76,"l":159.01,"n":8235,"o":160.46,"t":"2024-11-29T05:00:00Z","v":361209,"vw":159.778661},{"c":157.58,"h":160.03,"l":156.5552,"n":15944,"o":159.92,"t":"2024-12-02T05:00:00Z","v":548739,"vw":157.671018},{"c":156.49,"h":158.54,"l":156.24,"n":14527,"o":158.54,"t":"2024-12-03T05:00:00Z","v":473390,"vw":156.733662},{"c":156.3,"h":156.879,"l":155,"n":11818,"o":156.44,"t":"2024-12-04T05:00:00Z","v":338466,"vw":156.159961},{"c":157.16,"h":158.02,"l":156.265,"n":14675,"o":156.82,"t":"2024-12-05T05:00:00Z","v":531606,"vw":157.196659},{"c":156.03,"h":157.75,"l":155.23,"n":11783,"o":156.97,"t":"2024-12-06T05:00:00Z","v":332210,"vw":156.168485},{"c":153.65,"h":156.12,"l":152.81,"n":13634,"o":155.85,"t":"2024-12-09T05:00:00Z","v":362192,"vw":153.705191},{"c":149.83,"h":153.03,"l":148.81,"n":17104,"o":152.7,"t":"2024-12-10T05:00:00Z","v":975422,"vw":150.036116},{"c":151.68,"h":152,"l":149.04,"n":16081,"o":150.19,"t":"2024-12-11T05:00:00Z","v":578598,"vw":151.250141},{"c":152.16,"h":153.39,"l":151.34,"n":13479,"o":152.56,"t":"2024-12-12T05:00:00Z","v":490818,"vw":152.202596},{"c":152.22,"h":153.54,"l":151.6,"n":13223,"o":152.63,"t":"2024-12-13T05:00:00Z","v":455678,"vw":152.322536},{"c":152.29,"h":153.99,"l":152.06,"n":15911,"o":153.16,"t":"2024-12-16T05:00:00Z","v":818902,"vw":152.553079},{"c":147.8,"h":151.16,"l":147.14,"n":17335,"o":151.06,"t":"2024-12-17T05:00:00Z","v":760654,"vw":147.977988},{"c":143,"h":148.36,"l":142.88,"n":20461,"o":146.72,"t":"2024-12-18T05:00:00Z","v":861429,"vw":144.554559},{"c":142.23,"h":144.44,"l":141.67,"n":20795,"o":142.71,"t":"2024-12-19T05:00:00Z","v":680608,"vw":142.453263},{"c":144.57,"h":144.85,"l":141.03,"n":21509,"o":141.35,"t":"2024-12-20T05:00:00Z","v":2881186,"vw":144.088622},{"c":142.9,"h":144.48,"l":142.04,"n":15875,"o":143.84,"t":"2024-12-23T05:00:00Z","v":664613,"vw":142.863865},{"c":145.27,"h":145.27,"l":142.73,"n":7186,"o":142.96,"t":"2024-12-24T05:00:00Z","v":274313,"vw":144.646815},{"c":145.31,"h":145.65,"l":143.97,"n":9338,"o":145.07,"t":"2024-12-26T05:00:00Z","v":315743,"vw":145.121878},{"c":144.05,"h":145.42,"l":143.1,"n":10049,"o":144.18,"t":"2024-12-27T05:00:00Z","v":386923,"vw":144.04033},{"c":143.14,"h":143.705,"l":141.475,"n":11048,"o":142.59,"t":"2024-12-30T05:00:00Z","v":430522,"vw":143.019628},{"c":143.7,"h":144.1768,"l":143.04,"n":9242,"o":143.44,"t":"2024-12-31T05:00:00Z","v":329500,"vw":143.611722},{"c":142.48,"h":144.67,"l":142.26,"n":13762,"o":143.9,"t":"2025-01-02T05:00:00Z","v":534591,"vw":142.891658},{"c":142.1,"h":143.31,"l":140.975,"n":14136,"o":142.51,"t":"2025-01-03T05:00:00Z","v":465815,"vw":142.052652},{"c":141.75,"h":144.81,"l":141,"n":15580,"o":141.91,"t":"2025-01-06T05:00:00Z","v":596886,"vw":142.770922},{"c":142.31,"h":143.335,"l":140.805,"n":12180,"o":141.99,"t":"2025-01-07T05:00:00Z","v":483682,"vw":142.338465},{"c":141.71,"h":142.31,"l":139.95,"n":15436,"o":142.31,"t":"2025-01-08T05:00:00Z","v":700619,"vw":141.452787},{"c":135.58,"h":139.205,"l":132.99,"n":22882,"o":139.19,"t":"2025-01-10T05:00:00Z","v":1151816,"vw":135.225909},{"c":135.92,"h":136.785,"l":133.67,"n":14743,"o":135.59,"t":"2025-01-13T05:00:00Z","v":582181,"vw":135.826237},{"c":139.49,"h":139.58,"l":136.035,"n":15812,"o":136.13,"t":"2025-01-14T05:00:00Z","v":614738,"vw":138.890636},{"c":141.24,"h":143.9399,"l":140.77,"n":14989,"o":143.09,"t":"2025-01-15T05:00:00Z","v":679850,"vw":141.527272},{"c":142.91,"h":143.34,"l":140.99,"n":13085,"o":140.99,"t":"2025-01-16T05:00:00Z","v":434770,"vw":142.482019},{"c":140.66,"h":144.115,"l":140.5,"n":15139,"o":143.66,"t":"2025-01-17T05:00:00Z","v":607825,"vw":141.830177},{"c":140.13,"h":142.43,"l":138.175,"n":19500,"o":141.16,"t":"2025-01-21T05:00:00Z","v":823654,"vw":140.193305},{"c":138.01,"h":141.64,"l":137.88,"n":19632,"o":141.11,"t":"2025-01-22T05:00:00Z","v":775350,"vw":138.68952},{"c":136.07,"h":138.625,"l":135.95,"n":16207,"o":137.59,"t":"2025-01-23T05:00:00Z","v":771755,"vw":136.325338},{"c":137.24,"h":137.33,"l":135.52,"n":13680,"o":135.52,"t":"2025-01-24T05:00:00Z","v":392548,"vw":137.0252},{"c":140.89,"h":141.125,"l":137.71,"n":18587,"o":137.71,"t":"2025-01-27T05:00:00Z","v":612112,"vw":140.224622},{"c":139.42,"h":141.18,"l":138.71,"n":14336,"o":140.75,"t":"2025-01-28T05:00:00Z","v":509847,"vw":139.602673},{"c":138.27,"h":140.31,"l":137.44,"n":17306,"o":139.51,"t":"2025-01-29T05:00:00Z","v":668593,"vw":138.520871},{"c":139.04,"h":140.03,"l":138.2,"n":14401,"o":139.21,"t":"2025-01-30T05:00:00Z","v":571542,"vw":139.214382},{"c":137.05,"h":138.615,"l":136.43,"n":20543,"o":138.55,"t":"2025-01-31T05:00:00Z","v":1757292,"vw":137.140037},{"c":136.93,"h":137.864,"l":134.055,"n":21990,"o":137.07,"t":"2025-02-03T05:00:00Z","v":1002228,"vw":136.824801},{"c":135.63,"h":137.48,"l":135.395,"n":18177,"o":136.66,"t":"2025-02-04T05:00:00Z","v":760858,"vw":136.166299},{"c":136.77,"h":137.06,"l":135.38,"n":17155,"o":136.35,"t":"2025-02-05T05:00:00Z","v":666770,"vw":136.531455},{"c":137.91,"h":138,"l":136.595,"n":15861,"o":137.66,"t":"2025-02-06T05:00:00Z","v":764588,"vw":137.627978},{"c":136.96,"h":138.755,"l":136.46,"n":15520,"o":138.08,"t":"2025-02-07T05:00:00Z","v":628795,"vw":137.009782},{"c":135.62,"h":137.73,"l":135.44,"n":19569,"o":137.41,"t":"2025-02-10T05:00:00Z","v":833555,"vw":136.248138},{"c":139.43,"h":145.14,"l":138.5,"n":32709,"o":141.505,"t":"2025-02-11T05:00:00Z","v":1374158,"vw":141.322591},{"c":133.67,"h":136.87,"l":132.245,"n":24745,"o":136.87,"t":"2025-02-12T05:00:00Z","v":940804,"vw":133.787935},{"c":137.19,"h":137.29,"l":133.81,"n":26094,"o":134,"t":"2025-02-13T05:00:00Z","v":1121572,"vw":136.47044},{"c":136.97,"h":138.7851,"l":136.335,"n":19338,"o":137.06,"t":"2025-02-14T05:00:00Z","v":948657,"vw":137.212648},{"c":136.61,"h":137.04,"l":135.6,"n":18488,"o":136.97,"t":"2025-02-18T05:00:00Z","v":939194,"vw":136.376093},{"c":136.43,"h":137.5,"l":134.92,"n":14815,"o":136.51,"t":"2025-02-19T05:00:00Z","v":640689,"vw":136.203942},{"c":135.77,"h":135.93,"l":133.66,"n":14644,"o":135.77,"t":"2025-02-20T05:00:00Z","v":603478,"vw":135.369215},{"c":135.14,"h":136.85,"l":134.9,"n":11477,"o":135.83,"t":"2025-02-21T05:00:00Z","v":468571,"vw":135.385882},{"c":137.13,"h":138.15,"l":135.77,"n":14099,"o":135.77,"t":"2025-02-24T05:00:00Z","v":640113,"vw":137.274577},{"c":139.94,"h":140.468,"l":137.56,"n":19041,"o":137.76,"t":"2025-02-25T05:00:00Z","v":853575,"vw":139.65689},{"c":140.18,"h":141.12,"l":139.45,"n":15878,"o":140.21,"t":"2025-02-26T05:00:00Z","v":673108,"vw":140.124063},{"c":144.55,"h":144.73,"l":140.35,"n":18575,"o":140.38,"t":"2025-02-27T05:00:00Z","v":707269,"vw":143.978371},{"c":147.81,"h":147.95,"l":145.2451,"n":18661,"o":145.82,"t":"2025-02-28T05:00:00Z","v":961617,"vw":147.273295},{"c":147.48,"h":150.39,"l":146.555,"n":23252,"o":148.18,"t":"2025-03-03T05:00:00Z","v":751914,"vw":147.789076},{"c":143.26,"h":148.23,"l":143.13,"n":21538,"o":147.86,"t":"2025-03-04T05:00:00Z","v":964020,"vw":144.084045},{"c":143.18,"h":145.4736,"l":142.31,"n":17205,"o":142.74,"t":"2025-03-05T05:00:00Z","v":618138,"vw":143.312235},{"c":140.77,"h":142.13,"l":140.06,"n":19163,"o":141.93,"t":"2025-03-06T05:00:00Z","v":820965,"vw":140.788431},{"c":139.96,"h":141.185,"l":138.1,"n":19127,"o":140.23,"t":"2025-03-07T05:00:00Z","v":654689,"vw":139.901847},{"c":138.46,"h":142.17,"l":137.67,"n":18799,"o":139.4,"t":"2025-03-10T04:00:00Z","v":640974,"vw":139.235516},{"c":140.13,"h":141.06,"l":136.71,"n":22601,"o":138.74,"t":"2025-03-11T04:00:00Z","v":925607,"vw":139.797778},{"c":139.96,"h":141.67,"l":137.38,"n":25640,"o":140.18,"t":"2025-03-12T04:00:00Z","v":1168338,"vw":140.060992},{"c":141.99,"h":142.34,"l":139.45,"n":25113,"o":139.74,"t":"2025-03-13T04:00:00Z","v":1489848,"vw":141.734507},{"c":145.39,"h":145.57,"l":141.95,"n":22559,"o":142.66,"t":"2025-03-14T04:00:00Z","v":1238608,"vw":144.85234},{"c":147.22,"h":147.59,"l":144.22,"n":23468,"o":145.05,"t":"2025-03-17T04:00:00Z","v":833800,"vw":147.015087},{"c":145.88,"h":147.6,"l":145.82,"n":24981,"o":147.15,"t":"2025-03-18T04:00:00Z","v":1156574,"vw":146.208754},{"c":147.68,"h":148.32,"l":145.6,"n":18909,"o":145.6,"t":"2025-03-19T04:00:00Z","v":754079,"vw":147.472433},{"c":146.22,"h":147.99,"l":145.2,"n":22155,"o":146.86,"t":"2025-03-20T04:00:00Z","v":845363,"vw":146.7039},{"c":145.62,"h":146.7,"l":143.605,"n":21629,"o":145.63,"t":"2025-03-21T04:00:00Z","v":3566818,"vw":145.515215},{"c":145.67,"h":146.46,"l":144.42,"n":18009,"o":145.51,"t":"2025-03-24T04:00:00Z","v":600217,"vw":145.601467},{"c":145.8,"h":146.98,"l":144.46,"n":15552,"o":145.67,"t":"2025-03-25T04:00:00Z","v":788089,"vw":145.769773},{"c":146.49,"h":148.035,"l":145.54,"n":14723,"o":146.3,"t":"2025-03-26T04:00:00Z","v":601200,"vw":146.672486},{"c":147.54,"h":148.03,"l":145.6,"n":14915,"o":146.74,"t":"2025-03-27T04:00:00Z","v":652042,"vw":147.203492},{"c":145.55,"h":149.0162,"l":145.28,"n":14864,"o":147.54,"t":"2025-03-28T04:00:00Z","v":593781,"vw":146.063223},{"c":147.72,"h":148.425,"l":145.365,"n":17353,"o":145.55,"t":"2025-03-31T04:00:00Z","v":798211,"vw":147.442192},{"c":147.45,"h":148.69,"l":145.66,"n":16037,"o":147.73,"t":"2025-04-01T04:00:00Z","v":532967,"vw":147.434574},{"c":147.59,"h":148.04,"l":145.78,"n":14976,"o":146.82,"t":"2025-04-02T04:00:00Z","v":559098,"vw":147.494328},{"c":144.7,"h":146.61,"l":142.99,"n":21194,"o":144.03,"t":"2025-04-03T04:00:00Z","v":926401,"vw":144.688968},{"c":131.69,"h":142.49,"l":130.72,"n":34364,"o":141.61,"t":"2025-04-04T04:00:00Z","v":1339002,"vw":133.260382},{"c":126.6,"h":132.435,"l":123.58,"n":27941,"o":129.04,"t":"2025-04-07T04:00:00Z","v":1156283,"vw":126.862269},{"c":127.05,"h":133.36,"l":125.17,"n":20736,"o":130.82,"t":"2025-04-08T04:00:00Z","v":970920,"vw":128.434571},{"c":134.63,"h":135.21,"l":123.015,"n":29462,"o":125.16,"t":"2025-04-09T04:00:00Z","v":1407649,"vw":131.132363},{"c":131.6,"h":134.37,"l":129.91,"n":20291,"o":134.25,"t":"2025-04-10T04:00:00Z","v":799426,"vw":132.004937},{"c":131.09,"h":132.0099,"l":128.03,"n":19948,"o":131.41,"t":"2025-04-11T04:00:00Z","v":842010,"vw":130.57497},{"c":133.31,"h":134.6,"l":131.5408,"n":15184,"o":132.31,"t":"2025-04-14T04:00:00Z","v":572435,"vw":133.349678},{"c":133.33,"h":135.1067,"l":132.92,"n":10363,"o":133.51,"t":"2025-04-15T04:00:00Z","v":430376,"vw":133.661827},{"c":132.11,"h":135.32,"l":131.46,"n":14403,"o":133.52,"t":"2025-04-16T04:00:00Z","v":472486,"vw":132.874459},{"c":132.24,"h":133.79,"l":131.59,"n":12380,"o":133.01,"t":"2025-04-17T04:00:00Z","v":463628,"vw":132.638706},{"c":127.72,"h":132.02,"l":126.45,"n":13738,"o":131.92,"t":"2025-04-21T04:00:00Z","v":699662,"vw":127.791264},{"c":132.95,"h":133.35,"l":129.5468,"n":15684,"o":129.92,"t":"2025-04-22T04:00:00Z","v":567232,"vw":132.284785},{"c":134.05,"h":137.46,"l":133.24,"n":16372,"o":134,"t":"2025-04-23T04:00:00Z","v":735085,"vw":134.689274},{"c":135.36,"h":135.92,"l":132.37,"n":15179,"o":133.57,"t":"2025-04-24T04:00:00Z","v":517414,"vw":135.112931},{"c":133.69,"h":135.04,"l":132.14,"n":17527,"o":134.4,"t":"2025-04-25T04:00:00Z","v":686830,"vw":133.522773},{"c":135.87,"h":136.39,"l":133.475,"n":23327,"o":133.81,"t":"2025-04-28T04:00:00Z","v":909753,"vw":135.349676},{"c":139.85,"h":144.21,"l":136.58,"n":31007,"o":144.21,"t":"2025-04-29T04:00:00Z","v":1206913,"vw":139.455837},{"c":139.21,"h":139.9,"l":135.86,"n":19614,"o":139.45,"t":"2025-04-30T04:00:00Z","v":979305,"vw":138.841272},{"c":139.84,"h":141.1,"l":136.62,"n":20843,"o":137.92,"t":"2025-05-01T04:00:00Z","v":746176,"vw":139.798471},{"c":143.58,"h":144.08,"l":140.47,"n":15956,"o":141.07,"t":"2025-05-02T04:00:00Z","v":522885,"vw":143.074128},{"c":143.89,"h":144.66,"l":141.78,"n":13579,"o":142.2,"t":"2025-05-05T04:00:00Z","v":374555,"vw":143.839988},{"c":144.92,"h":145.27,"l":142.68,"n":13892,"o":143.07,"t":"2025-05-06T04:00:00Z","v":504258,"vw":144.553205},{"c":145.2,"h":146.38,"l":144.53,"n":14478,"o":144.92,"t":"2025-05-07T04:00:00Z","v":519875,"vw":145.339576},{"c":146.67,"h":148.295,"l":145.4,"n":13702,"o":146.28,"t":"2025-05-08T04:00:00Z","v":441757,"vw":146.86067},{"c":147.8,"h":148.23,"l":146.14,"n":11064,"o":146.76,"t":"2025-05-09T04:00:00Z","v":503004,"vw":147.68078},{"c":150,"h":150.07,"l":146.91,"n":14426,"o":150.07,"t":"2025-05-12T04:00:00Z","v":578840,"vw":149.644974},{"c":148.56,"h":151,"l":148.56,"n":15795,"o":149.87,"t":"2025-05-13T04:00:00Z","v":718256,"vw":148.929778},{"c":146.3,"h":148.375,"l":145.1,"n":14159,"o":147.98,"t":"2025-05-14T04:00:00Z","v":515826,"vw":146.466985},{"c":149.3,"h":149.61,"l":146.44,"n":12563,"o":146.44,"t":"2025-05-15T04:00:00Z","v":395049,"vw":148.871489},{"c":150.86,"h":150.89,"l":148.82,"n":12266,"o":149.3,"t":"2025-05-16T04:00:00Z","v":635693,"vw":150.554819},{"c":150.95,"h":151.67,"l":149.81,"n":12950,"o":150.29,"t":"2025-05-19T04:00:00Z","v":470939,"vw":150.861501},{"c":150.17,"h":150.98,"l":149.9,"n":10799,"o":150.32,"t":"2025-05-20T04:00:00Z","v":384273,"vw":150.218498},{"c":146.52,"h":149.76,"l":146.43,"n":12141,"o":149.3,"t":"2025-05-21T04:00:00Z","v":455150,"vw":146.871193},{"c":145.3,"h":146.72,"l":144.27,"n":13431,"o":146.52,"t":"2025-05-22T04:00:00Z","v":531670,"vw":145.529346},{"c":145.83,"h":146.14,"l":143.85,"n":11182,"o":144.13,"t":"2025-05-23T04:00:00Z","v":329731,"vw":145.590447},{"c":149.47,"h":149.53,"l":146.13,"n":12843,"o":147.59,"t":"2025-05-27T04:00:00Z","v":448365,"vw":148.859066},{"c":147.82,"h":149.295,"l":147.6,"n":11971,"o":149.25,"t":"2025-05-28T04:00:00Z","v":436668,"vw":148.133836},{"c":149.97,"h":150,"l":147.58,"n":12674,"o":147.86,"t":"2025-05-29T04:00:00Z","v":473606,"vw":149.464612},{"c":150.82,"h":151.12,"l":148.59,"n":15684,"o":149.61,"t":"2025-05-30T04:00:00Z","v":1106734,"vw":150.569403},{"c":151.6,"h":151.6,"l":148.165,"n":15019,"o":150.57,"t":"2025-06-02T04:00:00Z","v":537202,"vw":150.742369},{"c":151.51,"h":152.33,"l":148.34,"n":13169,"o":151.6,"t":"2025-06-03T04:00:00Z","v":517202,"vw":151.446526},{"c":149.76,"h":151.51,"l":149.72,"n":12358,"o":151.51,"t":"2025-06-04T04:00:00Z","v":480328,"vw":150.002012},{"c":149.87,"h":150.08,"l":148.37,"n":11562,"o":149.76,"t":"2025-06-05T04:00:00Z","v":419390,"vw":149.72248},{"c":151.03,"h":152.01,"l":150.15,"n":12519,"o":151,"t":"2025-06-06T04:00:00Z","v":350110,"vw":151.007038},{"c":148.97,"h":151.06,"l":145.74,"n":12013,"o":151.03,"t":"2025-06-09T04:00:00Z","v":386417,"vw":148.617092},{"c":147.05,"h":148.475,"l":146.405,"n":11298,"o":148.19,"t":"2025-06-10T04:00:00Z","v":396683,"vw":147.201377},{"c":146.99,"h":147.67,"l":145.795,"n":11237,"o":146.98,"t":"2025-06-11T04:00:00Z","v":427195,"vw":146.993575},{"c":148.25,"h":148.275,"l":146.265,"n":12118,"o":146.67,"t":"2025-06-12T04:00:00Z","v":438341,"vw":147.926091},{"c":146.36,"h":148.13,"l":145,"n":13327,"o":147.29,"t":"2025-06-13T04:00:00Z","v":440848,"vw":146.597269},{"c":146.7,"h":148.1,"l":146.01,"n":17157,"o":146.59,"t":"2025-06-16T04:00:00Z","v":728959,"vw":146.832961},{"c":145.27,"h":145.79,"l":143.63,"n":14729,"o":145.55,"t":"2025-06-17T04:00:00Z","v":509284,"vw":145.1174},{"c":145.7,"h":147.19,"l":145.34,"n":14115,"o":145.43,"t":"2025-06-18T04:00:00Z","v":498597,"vw":145.945416},{"c":145.44,"h":146.8171,"l":145.18,"n":15063,"o":145.7,"t":"2025-06-20T04:00:00Z","v":1159974,"vw":145.538133},{"c":147.24,"h":147.29,"l":144.45,"n":14816,"o":144.83,"t":"2025-06-23T04:00:00Z","v":590955,"vw":146.655414},{"c":146.69,"h":147.92,"l":146.35,"n":14611,"o":147.92,"t":"2025-06-24T04:00:00Z","v":533439,"vw":146.831003},{"c":143.72,"h":146.69,"l":143.37,"n":14014,"o":146.69,"t":"2025-06-25T04:00:00Z","v":645646,"vw":144.222315},{"c":145.76,"h":145.95,"l":143.83,"n":13707,"o":144.37,"t":"2025-06-26T04:00:00Z","v":337566,"vw":145.521158},{"c":146.23,"h":146.63,"l":144.6199,"n":14072,"o":145.37,"t":"2025-06-27T04:00:00Z","v":1007403,"vw":146.164757},{"c":148.92,"h":149.33,"l":145.64,"n":16304,"o":145.86,"t":"2025-06-30T04:00:00Z","v":721137,"vw":148.401627},{"c":149.38,"h":150.045,"l":148.365,"n":16429,"o":148.57,"t":"2025-07-01T04:00:00Z","v":542760,"vw":149.407827},{"c":146.11,"h":149.06,"l":144.575,"n":16701,"o":149.06,"t":"2025-07-02T04:00:00Z","v":542910,"vw":145.895873},{"c":148.59,"h":148.7,"l":145.4401,"n":8483,"o":146.41,"t":"2025-07-03T04:00:00Z","v":472524,"vw":148.408234},{"c":146.23,"h":149.08,"l":145.45,"n":14701,"o":148.35,"t":"2025-07-07T04:00:00Z","v":442797,"vw":146.486593},{"c":146.09,"h":147.21,"l":145.425,"n":14291,"o":145.96,"t":"2025-07-08T04:00:00Z","v":539378,"vw":146.156117},{"c":146.71,"h":146.75,"l":145.36,"n":17213,"o":146.72,"t":"2025-07-09T04:00:00Z","v":670980,"vw":146.437223},{"c":147.855,"h":148.335,"l":145.44,"n":14786,"o":146.5,"t":"2025-07-10T04:00:00Z","v":456473,"vw":147.590881},{"c":147.41,"h":148.25,"l":146.1983,"n":11549,"o":147.41,"t":"2025-07-11T04:00:00Z","v":448866,"vw":147.439224},{"c":149.26,"h":149.58,"l":147.2,"n":12326,"o":147.34,"t":"2025-07-14T04:00:00Z","v":340749,"vw":149.040497},{"c":145.8,"h":149.02,"l":145.5202,"n":15124,"o":148.64,"t":"2025-07-15T04:00:00Z","v":885192,"vw":146.075837},{"c":147.73,"h":147.95,"l":145,"n":13916,"o":146.47,"t":"2025-07-16T04:00:00Z","v":479457,"vw":147.350934},{"c":149.03,"h":149.39,"l":145,"n":15531,"o":146.755,"t":"2025-07-17T04:00:00Z","v":578625,"vw":148.278411},{"c":150.73,"h":151.075,"l":148.34,"n":14904,"o":149.85,"t":"2025-07-18T04:00:00Z","v":699338,"vw":150.481645},{"c":149,"h":151.2299,"l":148.77,"n":11791,"o":150.39,"t":"2025-07-21T04:00:00Z","v":376027,"vw":149.531559},{"c":151,"h":151.26,"l":148.995,"n":11930,"o":149.59,"t":"2025-07-22T04:00:00Z","v":382746,"vw":150.672993},{"c":150.92,"h":152.02,"l":149.785,"n":10243,"o":152.02,"t":"2025-07-23T04:00:00Z","v":270983,"vw":150.713472},{"c":147.87,"h":150.065,"l":146.33,"n":17606,"o":150.04,"t":"2025-07-24T04:00:00Z","v":659137,"vw":147.986232},{"c":149.4,"h":150.245,"l":147.529,"n":13205,"o":148.32,"t":"2025-07-25T04:00:00Z","v":419300,"vw":149.366169},{"c":147.1,"h":149.525,"l":147.07,"n":14656,"o":149.06,"t":"2025-07-28T04:00:00Z","v":829066,"vw":147.446655},{"c":152.42,"h":157.51,"l":151.11,"n":29752,"o":154.47,"t":"2025-07-29T04:00:00Z","v":1149615,"vw":152.918488},{"c":149.51,"h":153.33,"l":148.935,"n":22194,"o":153.26,"t":"2025-07-30T04:00:00Z","v":884965,"vw":150.190967},{"c":147.51,"h":150.68,"l":146.97,"n":19155,"o":149,"t":"2025-07-31T04:00:00Z","v":869873,"vw":148.209198},{"c":146.19,"h":146.79,"l":143.8742,"n":22643,"o":146.79,"t":"2025-08-01T04:00:00Z","v":694651,"vw":145.831679},{"c":149.74,"h":149.78,"l":146.52,"n":16330,"o":146.52,"t":"2025-08-04T04:00:00Z","v":523361,"vw":149.207386},{"c":150.43,"h":151.14,"l":149.5001,"n":14417,"o":150.39,"t":"2025-08-05T04:00:00Z","v":569210,"vw":150.441207},{"c":154.05,"h":154.43,"l":150.43,"n":20063,"o":150.85,"t":"2025-08-06T04:00:00Z","v":811787,"vw":153.726341},{"c":151.47,"h":154.45,"l":150.79,"n":15274,"o":154.45,"t":"2025-08-07T04:00:00Z","v":534738,"vw":151.715143},{"c":150.13,"h":153.44,"l":149.38,"n":14209,"o":151.66,"t":"2025-08-08T04:00:00Z","v":510570,"vw":150.391791},{"c":149.875,"h":151.85,"l":149.21,"n":10848,"o":150.5,"t":"2025-08-11T04:00:00Z","v":365489,"vw":149.897022},{"c":151.39,"h":151.46,"l":149.82,"n":9742,"o":150.07,"t":"2025-08-12T04:00:00Z","v":423126,"vw":151.144152},{"c":154.01,"h":154.31,"l":151.105,"n":12024,"o":151.43,"t":"2025-08-13T04:00:00Z","v":495831,"vw":153.315151},{"c":154.15,"h":154.6275,"l":152.91,"n":11704,"o":154.01,"t":"2025-08-14T04:00:00Z","v":503338,"vw":153.964009},{"c":151.06,"h":155.44,"l":150.54,"n":14162,"o":155.35,"t":"2025-08-15T04:00:00Z","v":760775,"vw":151.974777},{"c":149.79,"h":150.7,"l":149.6,"n":13424,"o":150.7,"t":"2025-08-18T04:00:00Z","v":376290,"vw":149.944772},{"c":152.38,"h":152.41,"l":150.11,"n":11316,"o":150.11,"t":"2025-08-19T04:00:00Z","v":542901,"vw":151.981689},{"c":153.65,"h":154.12,"l":152.245,"n":14513,"o":152.8,"t":"2025-08-20T04:00:00Z","v":529390,"vw":153.532659},{"c":152.96,"h":153.91,"l":152.88,"n":11062,"o":153.19,"t":"2025-08-21T04:00:00Z","v":384234,"vw":153.14057},{"c":155.4,"h":156.43,"l":153.97,"n":12676,"o":154.18,"t":"2025-08-22T04:00:00Z","v":458350,"vw":155.415819},{"c":153.31,"h":155.9999,"l":153.29,"n":10032,"o":155.4,"t":"2025-08-25T04:00:00Z","v":387445,"vw":153.727612},{"c":153.59,"h":153.9,"l":152.47,"n":12455,"o":153.31,"t":"2025-08-26T04:00:00Z","v":557341,"vw":153.439033},{"c":154.01,"h":154.47,"l":153.04,"n":12269,"o":153.04,"t":"2025-08-27T04:00:00Z","v":470540,"vw":153.881955},{"c":153.4,"h":154.02,"l":152.88,"n":10502,"o":153.97,"t":"2025-08-28T04:00:00Z","v":466835,"vw":153.444869},{"c":153.6,"h":154.71,"l":153.4,"n":9855,"o":153.59,"t":"2025-08-29T04:00:00Z","v":374589,"vw":153.697461},{"c":152.95,"h":153.48,"l":151.96,"n":13207,"o":153.09,"t":"2025-09-02T04:00:00Z","v":399572,"vw":152.787841},{"c":153.53,"h":153.7,"l":152.05,"n":10689,"o":152.05,"t":"2025-09-03T04:00:00Z","v":280178,"vw":153.239749},{"c":155.59,"h":155.63,"l":154.45,"n":9201,"o":154.5,"t":"2025-09-04T04:00:00Z","v":229054,"vw":155.327309},{"c":153.36,"h":155.97,"l":152.375,"n":11459,"o":155.78,"t":"2025-09-05T04:00:00Z","v":332858,"vw":153.408869},{"c":153.46,"h":153.579,"l":151.54,"n":12060,"o":153.42,"t":"2025-09-08T04:00:00Z","v":345112,"vw":153.093599},{"c":153.69,"h":154.777,"l":153.07,"n":11888,"o":153.07,"t":"2025-09-09T04:00:00Z","v":407975,"vw":153.922881},{"c":152.31,"h":152.95,"l":151.22,"n":12618,"o":152.33,"t":"2025-09-10T04:00:00Z","v":443075,"vw":152.256072},{"c":156.76,"h":156.9,"l":152.18,"n":12423,"o":152.51,"t":"2025-09-11T04:00:00Z","v":394112,"vw":156.26227},{"c":156.86,"h":157.67,"l":156.135,"n":11342,"o":156.36,"t":"2025-09-12T04:00:00Z","v":613681,"vw":156.906763},{"c":155.13,"h":157.645,"l":154.65,"n":14505,"o":157.15,"t":"2025-09-15T04:00:00Z","v":515882,"vw":155.423162},{"c":153.27,"h":154.7,"l":153.1,"n":12631,"o":154.69,"t":"2025-09-16T04:00:00Z","v":434683,"vw":153.41899},{"c":154.48,"h":156.36,"l":152.975,"n":13532,"o":153.05,"t":"2025-09-17T04:00:00Z","v":405937,"vw":154.686128},{"c":155.93,"h":156.095,"l":153.66,"n":13008,"o":153.66,"t":"2025-09-18T04:00:00Z","v":426087,"vw":155.585815},{"c":156.11,"h":156.89,"l":154.272,"n":11067,"o":156.48,"t":"2025-09-19T04:00:00Z","v":1123169,"vw":156.091693},{"c":154.69,"h":155.505,"l":153.91,"n":11533,"o":154.47,"t":"2025-09-22T04:00:00Z","v":357860,"vw":154.728135},{"c":154.44,"h":156.03,"l":154.05,"n":10576,"o":154.05,"t":"2025-09-23T04:00:00Z","v":302779,"vw":154.629003},{"c":154.52,"h":155.23,"l":154.01,"n":10769,"o":154.53,"t":"2025-09-24T04:00:00Z","v":337629,"vw":154.521036},{"c":154.42,"h":156.5692,"l":154.12,"n":11510,"o":154.83,"t":"2025-09-25T04:00:00Z","v":380409,"vw":154.576184},{"c":156.9,"h":157.14,"l":155.15,"n":11603,"o":155.29,"t":"2025-09-26T04:00:00Z","v":312002,"vw":156.790992},{"c":156.37,"h":157.315,"l":155.87,"n":12321,"o":157.04,"t":"2025-09-29T04:00:00Z","v":396898,"vw":156.367895},{"c":158.1,"h":158.4,"l":155.8115,"n":10200,"o":156.46,"t":"2025-09-30T04:00:00Z","v":378685,"vw":157.861945},{"c":159.79,"h":160.34,"l":157.21,"n":14435,"o":157.5,"t":"2025-10-01T04:00:00Z","v":484612,"vw":159.586745},{"c":160.51,"h":160.64,"l":158.48,"n":15201,"o":158.85,"t":"2025-10-02T04:00:00Z","v":452283,"vw":160.129117},{"c":163.29,"h":164.034,"l":160.51,"n":13871,"o":160.51,"t":"2025-10-03T04:00:00Z","v":594106,"vw":163.283182},{"c":165.21,"h":165.93,"l":163.65,"n":15279,"o":164.31,"t":"2025-10-06T04:00:00Z","v":476007,"vw":165.125484},{"c":165.69,"h":166.895,"l":165,"n":13075,"o":165.21,"t":"2025-10-07T04:00:00Z","v":406097,"vw":165.715978},{"c":165.55,"h":166.7945,"l":164.77,"n":12990,"o":165.43,"t":"2025-10-08T04:00:00Z","v":445107,"vw":165.774191},{"c":161.68,"h":166.19,"l":161.06,"n":14318,"o":165.61,"t":"2025-10-09T04:00:00Z","v":540361,"vw":162.265547},{"c":158.97,"h":163.55,"l":158.7,"n":19191,"o":162.64,"t":"2025-10-10T04:00:00Z","v":712137,"vw":160.433358},{"c":157.88,"h":159.665,"l":157.33,"n":15873,"o":159,"t":"2025-10-13T04:00:00Z","v":487064,"vw":158.381494},{"c":158.75,"h":159.3,"l":156.705,"n":14855,"o":157.42,"t":"2025-10-14T04:00:00Z","v":498988,"vw":158.521178},{"c":156.35,"h":159.5299,"l":155.525,"n":16213,"o":158.56,"t":"2025-10-15T04:00:00Z","v":573784,"vw":156.739315},{"c":151.39,"h":154.62,"l":151.09,"n":18044,"o":153.975,"t":"2025-10-16T04:00:00Z","v":675438,"vw":152.014335},{"c":153.02,"h":154.43,"l":151.72,"n":14297,"o":151.72,"t":"2025-10-17T04:00:00Z","v":592611,"vw":152.976203},{"c":154.9,"h":155.155,"l":153.04,"n":11915,"o":153.92,"t":"2025-10-20T04:00:00Z","v":379489,"vw":154.73061},{"c":156.29,"h":156.87,"l":153.524,"n":14082,"o":154.06,"t":"2025-10-21T04:00:00Z","v":496163,"vw":156.18127},{"c":155.47,"h":157.795,"l":154.83,"n":13161,"o":157.24,"t":"2025-10-22T04:00:00Z","v":495949,"vw":155.861286},{"c":155.72,"h":156.59,"l":154.93,"n":13040,"o":155.66,"t":"2025-10-23T04:00:00Z","v":350246,"vw":155.783086},{"c":156.67,"h":157.09,"l":155.72,"n":13048,"o":155.72,"t":"2025-10-24T04:00:00Z","v":370215,"vw":156.644542},{"c":157.64,"h":158.34,"l":156.5,"n":18518,"o":156.74,"t":"2025-10-27T04:00:00Z","v":657767,"vw":157.613826},{"c":151.75,"h":157.1,"l":151.42,"n":21749,"o":157.1,"t":"2025-10-28T04:00:00Z","v":970742,"vw":152.786469},{"c":151.83,"h":152.27,"l":150,"n":19931,"o":150.7,"t":"2025-10-29T04:00:00Z","v":790911,"vw":151.420757},{"c":154.36,"h":154.6098,"l":150.925,"n":17615,"o":151.5,"t":"2025-10-30T04:00:00Z","v":742573,"vw":153.874348},{"c":154.59,"h":155.92,"l":152.75,"n":17951,"o":152.95,"t":"2025-10-31T04:00:00Z","v":998835,"vw":154.575854},{"c":153.66,"h":154.905,"l":151.99,"n":19582,"o":153.86,"t":"2025-11-03T05:00:00Z","v":750151,"vw":153.876015},{"c":157.39,"h":157.4,"l":153.82,"n":17446,"o":153.85,"t":"2025-11-04T05:00:00Z","v":647273,"vw":156.560798},{"c":160.04,"h":160.26,"l":156.8956,"n":16791,"o":157.77,"t":"2025-11-05T05:00:00Z","v":520441,"vw":159.680193},{"c":161.38,"h":161.87,"l":160.095,"n":15965,"o":160.19,"t":"2025-11-06T05:00:00Z","v":603742,"vw":161.082523},{"c":164.64,"h":164.77,"l":161.58,"n":16863,"o":161.89,"t":"2025-11-07T05:00:00Z","v":694816,"vw":164.057562},{"c":166.4,"h":167.095,"l":163.685,"n":13447,"o":164.24,"t":"2025-11-10T05:00:00Z","v":431070,"vw":165.976289},{"c":166.13,"h":168,"l":165.56,"n":12242,"o":166.77,"t":"2025-11-11T05:00:00Z","v":397388,"vw":166.16319},{"c":166.89,"h":168.2039,"l":165.485,"n":12656,"o":165.72,"t":"2025-11-12T05:00:00Z","v":357874,"vw":167.029196},{"c":166.01,"h":167.9509,"l":165.65,"n":14186,"o":166.71,"t":"2025-11-13T05:00:00Z","v":517676,"vw":166.528823},{"c":163.9,"h":166.54,"l":163.74,"n":16486,"o":166.14,"t":"2025-11-14T05:00:00Z","v":510868,"vw":164.275393},{"c":161.44,"h":164.55,"l":160.94,"n":15668,"o":164.43,"t":"2025-11-17T05:00:00Z","v":544821,"vw":161.885136},{"c":162.37,"h":164.145,"l":161.0038,"n":15511,"o":161.82,"t":"2025-11-18T05:00:00Z","v":540547,"vw":162.516726},{"c":161.65,"h":162.89,"l":160.58,"n":13040,"o":162.57,"t":"2025-11-19T05:00:00Z","v":403417,"vw":161.523255},{"c":163.66,"h":164.96,"l":162.71,"n":12884,"o":162.9,"t":"2025-11-20T05:00:00Z","v":367347,"vw":163.704281},{"c":166.02,"h":167.89,"l":163.82,"n":15614,"o":164.09,"t":"2025-11-21T05:00:00Z","v":606133,"vw":165.80575},{"c":166.71,"h":167.47,"l":164.655,"n":19558,"o":165.49,"t":"2025-11-24T05:00:00Z","v":844260,"vw":166.610939},{"c":168.38,"h":169.23,"l":167.88,"n":11705,"o":168.2,"t":"2025-11-25T05:00:00Z","v":374583,"vw":168.530191},{"c":168.48,"h":169.86,"l":167.955,"n":11645,"o":168.26,"t":"2025-11-26T05:00:00Z","v":718014,"vw":168.567976},{"c":167.59,"h":169.43,"l":167.22,"n":7191,"o":169.25,"t":"2025-11-28T05:00:00Z","v":266257,"vw":167.975495},{"c":166.03,"h":168.67,"l":165.45,"n":13414,"o":166.85,"t":"2025-12-01T05:00:00Z","v":466768,"vw":166.52149},{"c":163.77,"h":166.81,"l":163.52,"n":14279,"o":166.03,"t":"2025-12-02T05:00:00Z","v":759888,"vw":163.958407},{"c":162.83,"h":164.5587,"l":161.66,"n":13658,"o":163.77,"t":"2025-12-03T05:00:00Z","v":497233,"vw":162.784758},{"c":163.01,"h":164.15,"l":162.41,"n":11146,"o":162.78,"t":"2025-12-04T05:00:00Z","v":351002,"vw":163.147366},{"c":162.3,"h":162.78,"l":161.08,"n":12931,"o":162.41,"t":"2025-12-05T05:00:00Z","v":393028,"vw":162.310433},{"c":161.3,"h":162.22,"l":160.42,"n":15278,"o":162.2,"t":"2025-12-08T05:00:00Z","v":442894,"vw":161.409685},{"c":161.49,"h":163.09,"l":161.37,"n":12458,"o":161.4,"t":"2025-12-09T05:00:00Z","v":353707,"vw":161.802674},{"c":162.62,"h":163.82,"l":161.04,"n":14401,"o":161.29,"t":"2025-12-10T05:00:00Z","v":1030867,"vw":162.585256},{"c":165.02,"h":166.36,"l":163.08,"n":16384,"o":163.08,"t":"2025-12-11T05:00:00Z","v":529882,"vw":165.067103},{"c":165.86,"h":167.3543,"l":164.74,"n":15020,"o":166.37,"t":"2025-12-12T05:00:00Z","v":482659,"vw":165.631551},{"c":167.07,"h":167.6425,"l":165.315,"n":15824,"o":166.8,"t":"2025-12-15T05:00:00Z","v":522377,"vw":166.811696},{"c":165.42,"h":168.095,"l":163.355,"n":16350,"o":167.97,"t":"2025-12-16T05:00:00Z","v":666745,"vw":165.246478},{"c":167.11,"h":167.285,"l":164.39,"n":15307,"o":165.37,"t":"2025-12-17T05:00:00Z","v":580150,"vw":166.875307},{"c":167.91,"h":168.22,"l":166.45,"n":13982,"o":166.73,"t":"2025-12-18T05:00:00Z","v":461082,"vw":167.694196},{"c":167.29,"h":168.08,"l":166.27,"n":12809,"o":167.76,"t":"2025-12-19T05:00:00Z","v":1077941,"vw":167.352654},{"c":166.96,"h":168.17,"l":164.93,"n":13242,"o":165.78,"t":"2025-12-22T05:00:00Z","v":494759,"vw":166.915222},{"c":165.78,"h":167.78,"l":165.74,"n":14136,"o":166.96,"t":"2025-12-23T05:00:00Z","v":763127,"vw":166.19128},{"c":165.87,"h":166.6525,"l":164.96,"n":7051,"o":165.78,"t":"2025-12-24T05:00:00Z","v":227520,"vw":165.985402},{"c":164.79,"h":166.48,"l":164.39,"n":10060,"o":166.48,"t":"2025-12-26T05:00:00Z","v":271787,"vw":164.906602},{"c":164.99,"h":165.78,"l":164.31,"n":11847,"o":165.18,"t":"2025-12-29T05:00:00Z","v":552270,"vw":165.011028},{"c":164.95,"h":165.28,"l":164.24,"n":10612,"o":164.54,"t":"2025-12-30T05:00:00Z","v":356665,"vw":164.914427},{"c":163.32,"h":164.68,"l":162.91,"n":10915,"o":164.59,"t":"2025-12-31T05:00:00Z","v":453254,"vw":163.612438},{"c":161.49,"h":163.32,"l":160.38,"n":13815,"o":163.32,"t":"2026-01-02T05:00:00Z","v":547280,"vw":161.435126},{"c":161.96,"h":163.28,"l":159.3,"n":15586,"o":160.24,"t":"2026-01-05T05:00:00Z","v":637010,"vw":162.163914},{"c":162.12,"h":162.675,"l":159.58,"n":16852,"o":161.52,"t":"2026-01-06T05:00:00Z","v":753534,"vw":161.855763},{"c":163.04,"h":163.4799,"l":160.48,"n":15768,"o":161.65,"t":"2026-01-07T05:00:00Z","v":594252,"vw":162.638498},{"c":165.19,"h":166.275,"l":163.025,"n":14937,"o":163.29,"t":"2026-01-08T05:00:00Z","v":576356,"vw":165.210435},{"c":162.99,"h":166.11,"l":162.695,"n":14167,"o":165.19,"t":"2026-01-09T05:00:00Z","v":596673,"vw":163.620813},{"c":163.63,"h":164.79,"l":161.66,"n":17489,"o":162.66,"t":"2026-01-12T05:00:00Z","v":628086,"vw":163.727614},{"c":161.01,"h":164.52,"l":160.59,"n":17199,"o":163.33,"t":"2026-01-13T05:00:00Z","v":591901,"vw":161.797791},{"c":163.68,"h":163.82,"l":161.22,"n":16868,"o":161.22,"t":"2026-01-14T05:00:00Z","v":567093,"vw":163.359168},{"c":163.37,"h":165.49,"l":162.86,"n":14454,"o":164.09,"t":"2026-01-15T05:00:00Z","v":435190,"vw":163.604152},{"c":162.18,"h":163.18,"l":161.7601,"n":16028,"o":163.05,"t":"2026-01-16T05:00:00Z","v":646169,"vw":162.428727},{"c":160.81,"h":163,"l":160.35,"n":19022,"o":162.3,"t":"2026-01-20T05:00:00Z","v":667071,"vw":161.083706},{"c":161.78,"h":162.75,"l":160.5,"n":16733,"o":160.98,"t":"2026-01-21T05:00:00Z","v":523383,"vw":161.726416},{"c":158.15,"h":161.57,"l":157.56,"n":21848,"o":161.57,"t":"2026-01-22T05:00:00Z","v":794480,"vw":158.516956},{"c":157.03,"h":157.89,"l":155.14,"n":16596,"o":157.06,"t":"2026-01-23T05:00:00Z","v":590610,"vw":156.712014},{"c":157.98,"h":159.635,"l":157.42,"n":18732,"o":157.92,"t":"2026-01-26T05:00:00Z","v":725392,"vw":158.16269},{"c":157.86,"h":158.1,"l":155.72,"n":16611,"o":157.645,"t":"2026-01-27T05:00:00Z","v":494684,"vw":157.604165},{"c":158.4,"h":159.35,"l":156.365,"n":16929,"o":157.31,"t":"2026-01-28T05:00:00Z","v":527631,"vw":158.157558},{"c":158.19,"h":161.09,"l":157.73,"n":26236,"o":159.44,"t":"2026-01-29T05:00:00Z","v":1361806,"vw":158.484847},{"c":160.89,"h":161.11,"l":156.77,"n":17524,"o":158.19,"t":"2026-01-30T05:00:00Z","v":1075507,"vw":160.218122},{"c":162.48,"h":162.86,"l":160.91,"n":18960,"o":161.56,"t":"2026-02-02T05:00:00Z","v":736783,"vw":162.246912},{"c":163.84,"h":165.13,"l":161.08,"n":16789,"o":161.93,"t":"2026-02-03T05:00:00Z","v":600622,"vw":163.804135},{"c":168.95,"h":169.82,"l":164.83,"n":20663,"o":164.95,"t":"2026-02-04T05:00:00Z","v":715711,"vw":168.704966},{"c":171.5,"h":172.73,"l":169.49,"n":21895,"o":169.54,"t":"2026-02-05T05:00:00Z","v":751951,"vw":171.463594},{"c":172.65,"h":174.27,"l":172.27,"n":19718,"o":172.5,"t":"2026-02-06T05:00:00Z","v":593545,"vw":172.828779},{"c":168.7,"h":174,"l":167.82,"n":24464,"o":173.74,"t":"2026-02-09T05:00:00Z","v":797392,"vw":169.495521},{"c":163.09,"h":167.11,"l":158.91,"n":29662,"o":164.42,"t":"2026-02-10T05:00:00Z","v":1262088,"vw":162.528882},{"c":163.46,"h":164.55,"l":161.68,"n":19998,"o":162.88,"t":"2026-02-11T05:00:00Z","v":762252,"vw":163.372669},{"c":165.11,"h":165.89,"l":162.1291,"n":17443,"o":163.76,"t":"2026-02-12T05:00:00Z","v":729084,"vw":164.96187},{"c":162.77,"h":164.9,"l":162.055,"n":19967,"o":163.78,"t":"2026-02-13T05:00:00Z","v":920151,"vw":162.919826},{"c":166.07,"h":167.14,"l":163.331,"n":18926,"o":164.08,"t":"2026-02-17T05:00:00Z","v":760960,"vw":165.98224},{"c":163.25,"h":166.01,"l":162.37,"n":14634,"o":165.56,"t":"2026-02-18T05:00:00Z","v":423829,"vw":163.37447},{"c":162.4,"h":164.36,"l":161.77,"n":14258,"o":163.33,"t":"2026-02-19T05:00:00Z","v":444076,"vw":162.617183},{"c":163,"h":163.6,"l":160.38,"n":15944,"o":163.13,"t":"2026-02-20T05:00:00Z","v":1257769,"vw":162.775247},{"c":160.91,"h":164.9,"l":160.66,"n":21322,"o":163.91,"t":"2026-02-23T05:00:00Z","v":1063623,"vw":161.633191},{"c":160.73,"h":161.7,"l":159.27,"n":23406,"o":160.49,"t":"2026-02-24T05:00:00Z","v":1182769,"vw":160.480107},{"c":163.75,"h":164.09,"l":160.35,"n":18359,"o":160.89,"t":"2026-02-25T05:00:00Z","v":607755,"vw":163.302348},{"c":165.2,"h":165.53,"l":163.83,"n":14469,"o":163.83,"t":"2026-02-26T05:00:00Z","v":500165,"vw":165.019159},{"c":163.98,"h":165.28,"l":161.57,"n":18572,"o":165.28,"t":"2026-02-27T05:00:00Z","v":1054810,"vw":163.617306},{"c":169.98,"h":170.1,"l":164.21,"n":24751,"o":164.32,"t":"2026-03-02T05:00:00Z","v":1137279,"vw":168.935154},{"c":168.53,"h":169.27,"l":164.875,"n":17993,"o":167.18,"t":"2026-03-03T05:00:00Z","v":752026,"vw":168.213391},{"c":167.97,"h":169.14,"l":165.06,"n":15946,"o":168.27,"t":"2026-03-04T05:00:00Z","v":583515,"vw":167.962203},{"c":166.34,"h":167.74,"l":166.26,"n":18057,"o":166.7,"t":"2026-03-05T05:00:00Z","v":944691,"vw":166.723726},{"c":165.39,"h":165.58,"l":162.27,"n":18272,"o":164.67,"t":"2026-03-06T05:00:00Z","v":726436,"vw":164.63336},{"c":163.32,"h":164.34,"l":160.475,"n":22507,"o":164.34,"t":"2026-03-09T04:00:00Z","v":1004868,"vw":162.316406},{"c":164.73,"h":166.15,"l":162.1,"n":20482,"o":162.73,"t":"2026-03-10T04:00:00Z","v":858049,"vw":164.720213},{"c":164,"h":165.0999,"l":162.74,"n":19916,"o":164.32,"t":"2026-03-11T04:00:00Z","v":889187,"vw":163.934886},{"c":164.23,"h":166.06,"l":162,"n":19470,"o":162.35,"t":"2026-03-12T04:00:00Z","v":809414,"vw":164.679187},{"c":163.82,"h":166.5748,"l":163.79,"n":19092,"o":165.89,"t":"2026-03-13T04:00:00Z","v":891212,"vw":164.635143},{"c":166.57,"h":168.48,"l":164.49,"n":16363,"o":165.01,"t":"2026-03-16T04:00:00Z","v":610663,"vw":166.911615},{"c":164.77,"h":168.905,"l":164.72,"n":15349,"o":167.98,"t":"2026-03-17T04:00:00Z","v":611383,"vw":165.218653},{"c":160.2,"h":164.73,"l":160.08,"n":14164,"o":164.09,"t":"2026-03-18T04:00:00Z","v":493833,"vw":160.853163},{"c":157.86,"h":160.96,"l":156.78,"n":17905,"o":160.46,"t":"2026-03-19T04:00:00Z","v":555063,"vw":158.094193},{"c":158.43,"h":158.85,"l":156.645,"n":18590,"o":157.81,"t":"2026-03-20T04:00:00Z","v":4145435,"vw":158.338047},{"c":160.19,"h":162.23,"l":159.82,"n":18789,"o":160.81,"t":"2026-03-23T04:00:00Z","v":737291,"vw":160.555883},{"c":158.27,"h":160.57,"l":158.21,"n":12912,"o":158.47,"t":"2026-03-24T04:00:00Z","v":468628,"vw":158.670215},{"c":155.45,"h":159.575,"l":155.41,"n":17117,"o":159.22,"t":"2026-03-25T04:00:00Z","v":581419,"vw":156.14512},{"c":157.555,"h":157.59,"l":155.18,"n":14010,"o":155.18,"t":"2026-03-26T04:00:00Z","v":485626,"vw":157.110463},{"c":153.68,"h":157.3,"l":153.4,"n":15978,"o":157.06,"t":"2026-03-27T04:00:00Z","v":519043,"vw":154.141948},{"c":156.42,"h":157.14,"l":153.95,"n":14647,"o":153.95,"t":"2026-03-30T04:00:00Z","v":450799,"vw":156.295913},{"c":157.35,"h":158.55,"l":155.14,"n":17295,"o":158.17,"t":"2026-03-31T04:00:00Z","v":719236,"vw":157.176809},{"c":157.66,"h":158.74,"l":156.46,"n":17451,"o":157.09,"t":"2026-04-01T04:00:00Z","v":597241,"vw":157.793555},{"c":158.41,"h":159.86,"l":156.55,"n":14733,"o":157.11,"t":"2026-04-02T04:00:00Z","v":543365,"vw":158.450111},{"c":160.04,"h":160.089,"l":157.5701,"n":11252,"o":157.92,"t":"2026-04-06T04:00:00Z","v":361269,"vw":159.674815},{"c":160.18,"h":161.28,"l":158.75,"n":17875,"o":160.04,"t":"2026-04-07T04:00:00Z","v":621983,"vw":160.142738},{"c":163.25,"h":163.36,"l":160.145,"n":18964,"o":160.3,"t":"2026-04-08T04:00:00Z","v":657587,"vw":162.788967},{"c":163.95,"h":165.64,"l":162.615,"n":17646,"o":162.76,"t":"2026-04-09T04:00:00Z","v":615795,"vw":164.107993},{"c":161.14,"h":163.6,"l":160.75,"n":16927,"o":163.45,"t":"2026-04-10T04:00:00Z","v":670927,"vw":161.784516},{"c":163.68,"h":163.985,"l":161.21,"n":18254,"o":161.75,"t":"2026-04-13T04:00:00Z","v":698517,"vw":163.138058},{"c":163.35,"h":164.09,"l":162.215,"n":15999,"o":163.24,"t":"2026-04-14T04:00:00Z","v":649877,"vw":163.382664},{"c":163,"h":164.26,"l":161.85,"n":16619,"o":163.1,"t":"2026-04-15T04:00:00Z","v":556647,"vw":163.144307},{"c":163.36,"h":163.82,"l":161.82,"n":18106,"o":163,"t":"2026-04-16T04:00:00Z","v":559730,"vw":163.041826},{"c":166.82,"h":167.625,"l":163.25,"n":23246,"o":163.39,"t":"2026-04-17T04:00:00Z","v":2810032,"vw":166.644089},{"c":165.99,"h":168.69,"l":165.27,"n":15475,"o":166.71,"t":"2026-04-20T04:00:00Z","v":524596,"vw":166.427907},{"c":166.46,"h":167.73,"l":164.9,"n":15871,"o":166.44,"t":"2026-04-21T04:00:00Z","v":641025,"vw":166.512896},{"c":166.27,"h":166.5,"l":163.665,"n":16263,"o":166.15,"t":"2026-04-22T04:00:00Z","v":613278,"vw":165.81466},{"c":168.18,"h":168.78,"l":166.255,"n":14675,"o":166.91,"t":"2026-04-23T04:00:00Z","v":566745,"vw":167.868433},{"c":164.48,"h":167.24,"l":164.4,"n":15418,"o":167.2,"t":"2026-04-24T04:00:00Z","v":619415,"vw":164.961588},{"c":165.64,"h":167.18,"l":163.63,"n":23931,"o":163.63,"t":"2026-04-27T04:00:00Z","v":907855,"vw":165.846355},{"c":164.96,"h":167.66,"l":162.408,"n":25865,"o":163.16,"t":"2026-04-28T04:00:00Z","v":1015114,"vw":165.38707},{"c":163.22,"h":166.1,"l":161.74,"n":15869,"o":164.96,"t":"2026-04-29T04:00:00Z","v":495444,"vw":163.130269},{"c":163.6,"h":164.66,"l":161,"n":15951,"o":162.11,"t":"2026-04-30T04:00:00Z","v":864196,"vw":163.629311},{"c":162.05,"h":165.105,"l":161.98,"n":18973,"o":164.56,"t":"2026-05-01T04:00:00Z","v":580018,"vw":162.748196},{"c":159.57,"h":162.9499,"l":159.08,"n":15321,"o":160.78,"t":"2026-05-04T04:00:00Z","v":473117,"vw":159.801465},{"c":160.35,"h":160.96,"l":158.795,"n":14486,"o":159.39,"t":"2026-05-05T04:00:00Z","v":456269,"vw":160.329274},{"c":160.43,"h":163.16,"l":160.32,"n":15501,"o":160.89,"t":"2026-05-06T04:00:00Z","v":588950,"vw":160.727237},{"c":162.05,"h":162.41,"l":159.5,"n":19596,"o":159.92,"t":"2026-05-07T04:00:00Z","v":777534,"vw":161.714218},{"c":161.5,"h":162.78,"l":160.98,"n":17440,"o":161.44,"t":"2026-05-08T04:00:00Z","v":664644,"vw":161.792621},{"c":163.33,"h":163.54,"l":161.2818,"n":20707,"o":161.74,"t":"2026-05-11T04:00:00Z","v":839896,"vw":162.781773},{"c":163.79,"h":165.26,"l":162.66,"n":18920,"o":163.75,"t":"2026-05-12T04:00:00Z","v":733113,"vw":163.955678},{"c":163.26,"h":165.18,"l":161.74,"n":16369,"o":163.79,"t":"2026-05-13T04:00:00Z","v":708737,"vw":163.096464},{"c":165.31,"h":165.55,"l":163.84,"n":17166,"o":163.84,"t":"2026-05-14T04:00:00Z","v":630715,"vw":165.063812},{"c":166.42,"h":167.66,"l":165.27,"n":16526,"o":166.35,"t":"2026-05-15T04:00:00Z","v":848506,"vw":166.276226},{"c":167.65,"h":169.28,"l":166.42,"n":17633,"o":166.42,"t":"2026-05-18T04:00:00Z","v":646358,"vw":167.906269},{"c":167.85,"h":168.51,"l":166,"n":15609,"o":167.65,"t":"2026-05-19T04:00:00Z","v":518155,"vw":167.759728},{"c":168.53,"h":168.85,"l":166.32,"n":16397,"o":167.3,"t":"2026-05-20T04:00:00Z","v":526454,"vw":168.29446},{"c":168.37,"h":168.54,"l":165.52,"n":15968,"o":167.93,"t":"2026-05-21T04:00:00Z","v":620210,"vw":168.047762},{"c":168.1,"h":169.5,"l":167.61,"n":11354,"o":168.25,"t":"2026-05-22T04:00:00Z","v":332382,"vw":168.192808},{"c":167.04,"h":168.78,"l":166.99,"n":12088,"o":168.1,"t":"2026-05-26T04:00:00Z","v":388912,"vw":167.272401},{"c":162.94,"h":167.82,"l":162.58,"n":14480,"o":167.04,"t":"2026-05-27T04:00:00Z","v":492865,"vw":163.556499},{"c":160,"h":163.025,"l":159.38,"n":19474,"o":161.98,"t":"2026-05-28T04:00:00Z","v":628399,"vw":160.276058},{"c":157.42,"h":160.045,"l":157.14,"n":15416,"o":159.17,"t":"2026-05-29T04:00:00Z","v":836273,"vw":157.806001},{"c":156.83,"h":158.49,"l":155.61,"n":19813,"o":156.36,"t":"2026-06-01T04:00:00Z","v":768343,"vw":157.100566},{"c":158,"h":159.005,"l":156.18,"n":17438,"o":156.4,"t":"2026-06-02T04:00:00Z","v":630440,"vw":158.038709},{"c":158.015,"h":159.67,"l":157.46,"n":16870,"o":157.47,"t":"2026-06-03T04:00:00Z","v":753401,"vw":157.981896},{"c":160.66,"h":162.38,"l":160,"n":20646,"o":160.29,"t":"2026-06-04T04:00:00Z","v":852166,"vw":160.784843},{"c":165.29,"h":165.65,"l":162.14,"n":15456,"o":162.14,"t":"2026-06-05T04:00:00Z","v":523721,"vw":164.900687},{"c":162.25,"h":165.3,"l":162.15,"n":14098,"o":165.29,"t":"2026-06-08T04:00:00Z","v":472465,"vw":162.925879},{"c":163.83,"h":165.36,"l":162.555,"n":14291,"o":163.19,"t":"2026-06-09T04:00:00Z","v":725915,"vw":163.803545},{"c":166.43,"h":167.88,"l":164.77,"n":14149,"o":165.31,"t":"2026-06-10T04:00:00Z","v":510829,"vw":166.46987},{"c":168.3,"h":170.43,"l":167.265,"n":22869,"o":167.51,"t":"2026-06-11T04:00:00Z","v":1282985,"vw":168.748378},{"c":169.01,"h":169.83,"l":166.8,"n":18919,"o":169.23,"t":"2026-06-12T04:00:00Z","v":600543,"vw":168.844703},{"c":169.34,"h":170.605,"l":168.175,"n":19303,"o":169.01,"t":"2026-06-15T04:00:00Z","v":748363,"vw":169.542974},{"c":171.79,"h":172.67,"l":169.96,"n":18396,"o":171,"t":"2026-06-16T04:00:00Z","v":676252,"vw":171.64764},{"c":171.47,"h":173.53,"l":170.17,"n":19816,"o":170.17,"t":"2026-06-17T04:00:00Z","v":704950,"vw":171.664444},{"c":170.2,"h":172.105,"l":169.65,"n":22959,"o":171.87,"t":"2026-06-18T04:00:00Z","v":3239782,"vw":170.343254},{"c":172.46,"h":175.34,"l":170.56,"n":22494,"o":170.56,"t":"2026-06-22T04:00:00Z","v":930167,"vw":172.777264},{"c":175.81,"h":175.98,"l":171.6218,"n":17534,"o":173.21,"t":"2026-06-23T04:00:00Z","v":956994,"vw":175.282131},{"c":178.45,"h":180.21,"l":175.725,"n":19526,"o":176.74,"t":"2026-06-24T04:00:00Z","v":830124,"vw":178.539172},{"c":177.73,"h":180.96,"l":177.05,"n":16282,"o":178.26,"t":"2026-06-25T04:00:00Z","v":607369,"vw":178.099476},{"c":184.08,"h":185.2,"l":178.16,"n":18909,"o":179.135,"t":"2026-06-26T04:00:00Z","v":1547922,"vw":183.647257},{"c":186.16,"h":186.36,"l":182.52,"n":19985,"o":183.39,"t":"2026-06-29T04:00:00Z","v":693874,"vw":185.626796},{"c":185.14,"h":187.4,"l":184.2,"n":18042,"o":186.16,"t":"2026-06-30T04:00:00Z","v":685307,"vw":185.55251},{"c":187.21,"h":187.79,"l":185.39,"n":20569,"o":185.86,"t":"2026-07-01T04:00:00Z","v":712202,"vw":187.042123},{"c":192.03,"h":192.09,"l":186.88,"n":18255,"o":188.65,"t":"2026-07-02T04:00:00Z","v":798825,"vw":191.433495},{"c":189.59,"h":192.06,"l":189.11,"n":20162,"o":190.55,"t":"2026-07-06T04:00:00Z","v":731066,"vw":189.830101},{"c":189.06,"h":194.81,"l":188.93,"n":22200,"o":191.16,"t":"2026-07-07T04:00:00Z","v":955052,"vw":190.17016},{"c":181.565,"h":188.55,"l":181.33,"n":23815,"o":188.39,"t":"2026-07-08T04:00:00Z","v":954291,"vw":182.830296},{"c":175.43,"h":182.64,"l":173.4,"n":35892,"o":182.12,"t":"2026-07-09T04:00:00Z","v":2196552,"vw":176.031341},{"c":179.28,"h":179.54,"l":175.9,"n":24097,"o":176.78,"t":"2026-07-10T04:00:00Z","v":1007428,"vw":178.569342},{"c":182.67,"h":183.5,"l":179.95,"n":21641,"o":180.88,"t":"2026-07-13T04:00:00Z","v":734924,"vw":182.250201},{"c":180.03,"h":183.16,"l":179.86,"n":16376,"o":181.49,"t":"2026-07-14T04:00:00Z","v":563619,"vw":180.535679},{"c":172.43,"h":178.77,"l":172.07,"n":22421,"o":178.77,"t":"2026-07-15T04:00:00Z","v":1024898,"vw":173.954922},{"c":176.29,"h":176.355,"l":173.05,"n":24942,"o":173.53,"t":"2026-07-16T04:00:00Z","v":1166546,"vw":175.039607},{"c":180.79,"h":182.655,"l":176.95,"n":25324,"o":176.95,"t":"2026-07-17T04:00:00Z","v":1355362,"vw":180.363595},{"c":180.36,"h":182.0899,"l":180.12,"n":17847,"o":180.48,"t":"2026-07-20T04:00:00Z","v":945269,"vw":180.736218},{"c":180.51,"h":180.52,"l":177.33,"n":14836,"o":179.57,"t":"2026-07-21T04:00:00Z","v":707038,"vw":180.013225},{"c":179.23,"h":180.52,"l":177.97,"n":16471,"o":180.35,"t":"2026-07-22T04:00:00Z","v":522053,"vw":179.170727},{"c":179.38,"h":179.88,"l":176.96,"n":13349,"o":178.72,"t":"2026-07-23T04:00:00Z","v":640132,"vw":179.259423},{"c":182.81,"h":183.28,"l":179.64,"n":16174,"o":179.84,"t":"2026-07-24T04:00:00Z","v":742390,"vw":182.186187},{"c":184.23,"h":186.33,"l":183.22,"n":22594,"o":183.33,"t":"2026-07-27T04:00:00Z","v":961004,"vw":184.279767},{"c":182.63,"h":186.19,"l":174.2044,"n":33317,"o":176.46,"t":"2026-07-28T04:00:00Z","v":1454429,"vw":183.084311},{"c":181.33,"h":181.45,"l":178.46,"n":23215,"o":180.65,"t":"2026-07-29T04:00:00Z","v":918691,"vw":180.595207},{"c":174.73,"h":179.92,"l":173.9,"n":24715,"o":179.92,"t":"2026-07-30T04:00:00Z","v":962748,"vw":175.001427},{"c":177.68,"h":177.945,"l":172.8686,"n":17926,"o":173.62,"t":"2026-07-31T04:00:00Z","v":945085,"vw":177.253299},{"c":178.03,"h":179.55,"l":176.45,"n":19664,"o":178.31,"t":"2026-08-03T04:00:00Z","v":745070,"vw":177.664993},{"c":179.42,"h":179.6845,"l":174.61,"n":15328,"o":175.54,"t":"2026-08-04T04:00:00Z","v":526190,"vw":178.973734},{"c":177.79,"h":181,"l":176.78,"n":19630,"o":180.84,"t":"2026-08-05T04:00:00Z","v":855654,"vw":177.985011},{"c":179.04,"h":179.69,"l":177,"n":15080,"o":179.69,"t":"2026-08-06T04:00:00Z","v":548180,"vw":178.454446},{"c":176.86,"h":178.71,"l":176.38,"n":12384,"o":178.71,"t":"2026-08-07T04:00:00Z","v":366491,"vw":177.061324},{"c":173.86,"h":177.2398,"l":173.25,"n":15798,"o":175.52,"t":"2026-08-10T04:00:00Z","v":478261,"vw":174.146961},{"c":173.21,"h":174.12,"l":170,"n":12059,"o":172.4,"t":"2026-08-11T04:00:00Z","v":444772,"vw":173.202974},{"c":172.47,"h":173.7822,"l":170.735,"n":13121,"o":172.87,"t":"2026-08-12T04:00:00Z","v":483821,"vw":172.578435},{"c":172.67,"h":175.27,"l":172.01,"n":11307,"o":174.14,"t":"2026-08-13T04:00:00Z","v":345751,"vw":172.733369},{"c":173.17,"h":173.76,"l":172.08,"n":10094,"o":172.57,"t":"2026-08-14T04:00:00Z","v":282394,"vw":173.220753},{"c":171.06,"h":174.29,"l":170.75,"n":12981,"o":172.99,"t":"2026-08-17T04:00:00Z","v":420077,"vw":171.374818},{"c":171.35,"h":173.965,"l":171.25,"n":13819,"o":173.4,"t":"2026-08-18T04:00:00Z","v":425860,"vw":171.911559},{"c":168.49,"h":171.56,"l":168.005,"n":14307,"o":170.74,"t":"2026-08-19T04:00:00Z","v":398583,"vw":169.00353},{"c":168.19,"h":169.05,"l":166.73,"n":13159,"o":167.68,"t":"2026-08-20T04:00:00Z","v":426769,"vw":168.260518},{"c":168.29,"h":169.76,"l":167.85,"n":11456,"o":169.63,"t":"2026-08-21T04:00:00Z","v":450801,"vw":168.61788},{"c":171.21,"h":171.83,"l":168.93,"n":13707,"o":168.94,"t":"2026-08-24T04:00:00Z","v":415189,"vw":170.990013},{"c":171.42,"h":172.17,"l":170.405,"n":12572,"o":171.88,"t":"2026-08-25T04:00:00Z","v":434040,"vw":171.398943},{"c":172.38,"h":173.18,"l":171.59,"n":12515,"o":171.92,"t":"2026-08-26T04:00:00Z","v":376569,"vw":172.451399},{"c":172.52,"h":172.65,"l":169.39,"n":14214,"o":171.41,"t":"2026-08-27T04:00:00Z","v":496786,"vw":171.782441},{"c":171.97,"h":173.99,"l":171.255,"n":11857,"o":173.525,"t":"2026-08-28T04:00:00Z","v":350343,"vw":171.995971},{"c":169.9,"h":171.61,"l":169.53,"n":11612,"o":171.31,"t":"2026-08-31T04:00:00Z","v":588611,"vw":170.098745},{"c":170.39,"h":172.1,"l":170.1,"n":15342,"o":171.09,"t":"2026-09-01T04:00:00Z","v":567104,"vw":170.569287},{"c":171.69,"h":172.66,"l":170.39,"n":15670,"o":170.39,"t":"2026-09-02T04:00:00Z","v":538201,"vw":171.705952},{"c":174.72,"h":175.08,"l":172.84,"n":14901,"o":172.85,"t":"2026-09-03T04:00:00Z","v":417750,"vw":174.614635},{"c":171.1,"h":174.44,"l":170.92,"n":13675,"o":173.05,"t":"2026-09-04T04:00:00Z","v":384060,"vw":171.605015},{"c":169.14,"h":170.16,"l":167.445,"n":14631,"o":167.815,"t":"2026-09-08T04:00:00Z","v":424673,"vw":169.285119},{"c":169.21,"h":169.64,"l":167.73,"n":14497,"o":168.88,"t":"2026-09-09T04:00:00Z","v":434250,"vw":169.185997},{"c":169.59,"h":171.52,"l":168.54,"n":14208,"o":170.56,"t":"2026-09-10T04:00:00Z","v":382563,"vw":169.442103},{"c":169.8,"h":172.38,"l":168.84,"n":14079,"o":170.86,"t":"2026-09-11T04:00:00Z","v":416961,"vw":169.639304},{"c":172.02,"h":173.195,"l":170.635,"n":16116,"o":171.83,"t":"2026-09-14T04:00:00Z","v":496578,"vw":171.826711},{"c":171.67,"h":172.0712,"l":170.15,"n":14934,"o":172.05,"t":"2026-09-15T04:00:00Z","v":642326,"vw":171.459545},{"c":170.77,"h":173.19,"l":169.66,"n":16026,"o":171.59,"t":"2026-09-16T04:00:00Z","v":768936,"vw":171.050281},{"c":169.9,"h":171.14,"l":169,"n":15948,"o":170.85,"t":"2026-09-17T04:00:00Z","v":899480,"vw":169.957321},{"c":169,"h":170.11,"l":167.63,"n":16540,"o":169.9,"t":"2026-09-18T04:00:00Z","v":2357565,"vw":169.043673},{"c":166.85,"h":168.99,"l":166.755,"n":18009,"o":168.3,"t":"2026-09-21T04:00:00Z","v":520740,"vw":167.261925},{"c":165.83,"h":167.5,"l":164.22,"n":17731,"o":166.67,"t":"2026-09-22T04:00:00Z","v":639703,"vw":165.87941},{"c":162.57,"h":165.61,"l":162.38,"n":16480,"o":163.88,"t":"2026-09-23T04:00:00Z","v":800712,"vw":163.245853},{"c":162.33,"h":164.79,"l":162.27,"n":15533,"o":163.09,"t":"2026-09-24T04:00:00Z","v":606487,"vw":162.94652},{"c":162.54,"h":163.325,"l":161.17,"n":13260,"o":162.99,"t":"2026-09-25T04:00:00Z","v":409727,"vw":162.595746},{"c":161.92,"h":163.15,"l":161.58,"n":12985,"o":162.44,"t":"2026-09-28T04:00:00Z","v":402072,"vw":162.048338},{"c":161.13,"h":162.43,"l":160.28,"n":13278,"o":161.5,"t":"2026-09-29T04:00:00Z","v":1403284,"vw":161.194905},{"c":159.37,"h":161.83,"l":159.2025,"n":13969,"o":161.48,"t":"2026-09-30T04:00:00Z","v":909788,"vw":159.838691},{"c":162.15,"h":162.37,"l":159.34,"n":16956,"o":159.85,"t":"2026-10-01T04:00:00Z","v":649887,"vw":161.651319},{"c":161.95,"h":162.74,"l":160.95,"n":13851,"o":161.89,"t":"2026-10-02T04:00:00Z","v":559633,"vw":161.867233},{"c":162.14,"h":163.435,"l":161.13,"n":14964,"o":162.92,"t":"2026-10-05T04:00:00Z","v":607609,"vw":162.339338},{"c":163.08,"h":163.87,"l":161.4573,"n":12919,"o":161.75,"t":"2026-10-06T04:00:00Z","v":393479,"vw":162.905648},{"c":161.61,"h":163.6,"l":161.51,"n":11630,"o":163.08,"t":"2026-10-07T04:00:00Z","v":503646,"vw":161.829521},{"c":165.25,"h":165.59,"l":161.66,"n":17150,"o":161.66,"t":"2026-10-08T04:00:00Z","v":570185,"vw":164.587871},{"c":163.39,"h":165.895,"l":163.26,"n":14252,"o":164.7,"t":"2026-10-09T04:00:00Z","v":444762,"vw":163.612544},{"c":165.55,"h":166.5,"l":164.33,"n":14935,"o":164.35,"t":"2026-10-12T04:00:00Z","v":446490,"vw":165.684169},{"c":165.64,"h":167.13,"l":164.665,"n":15713,"o":167.09,"t":"2026-10-13T04:00:00Z","v":504664,"vw":165.90942},{"c":166.67,"h":166.73,"l":163.54,"n":12959,"o":165.14,"t":"2026-10-14T04:00:00Z","v":365584,"vw":166.122016},{"c":167.22,"h":170.755,"l":166.13,"n":21039,"o":169.87,"t":"2026-10-15T04:00:00Z","v":746506,"vw":167.404059},{"c":171.25,"h":171.29,"l":167.27,"n":15817,"o":167.99,"t":"2026-10-16T04:00:00Z","v":856992,"vw":170.59181},{"c":169.89,"h":171.1,"l":169.2701,"n":14104,"o":170.44,"t":"2026-10-19T04:00:00Z","v":415904,"vw":169.926524},{"c":172.07,"h":172.77,"l":170.01,"n":12223,"o":170.71,"t":"2026-10-20T04:00:00Z","v":365496,"vw":171.879231},{"c":173.63,"h":173.94,"l":171.71,"n":17025,"o":172.36,"t":"2026-10-21T04:00:00Z","v":501794,"vw":173.325532},{"c":178.28,"h":178.73,"l":174.485,"n":17769,"o":174.88,"t":"2026-10-22T04:00:00Z","v":630595,"vw":177.992758}],"volatilityBars":[{"c":166.19,"h":166.19,"l":166.19,"n":2,"o":166.19,"t":"2026-09-22T12:30:00Z","v":425,"vw":166.19},{"c":164.71,"h":167.5,"l":164.37,"n":630,"o":166.67,"t":"2026-09-22T13:30:00Z","v":24716,"vw":165.434207},{"c":165.28,"h":165.44,"l":164.22,"n":263,"o":164.58,"t":"2026-09-22T13:45:00Z","v":10314,"vw":165.119858},{"c":165.14,"h":166.115,"l":165.14,"n":576,"o":165.49,"t":"2026-09-22T14:00:00Z","v":26269,"vw":165.789952},{"c":165,"h":165.57,"l":165,"n":488,"o":165.29,"t":"2026-09-22T14:15:00Z","v":11498,"vw":165.26514},{"c":165.505,"h":165.505,"l":164.8,"n":470,"o":165.045,"t":"2026-09-22T14:30:00Z","v":11896,"vw":165.108802},{"c":165.43,"h":165.61,"l":165.16,"n":553,"o":165.38,"t":"2026-09-22T14:45:00Z","v":19053,"vw":165.403925},{"c":165.685,"h":166.07,"l":165.4,"n":583,"o":165.4,"t":"2026-09-22T15:00:00Z","v":12601,"vw":165.697453},{"c":165.935,"h":166,"l":165.66,"n":439,"o":165.66,"t":"2026-09-22T15:15:00Z","v":8729,"vw":165.814836},{"c":165.63,"h":166,"l":165.54,"n":512,"o":165.955,"t":"2026-09-22T15:30:00Z","v":14209,"vw":165.88609},{"c":165.65,"h":165.94,"l":165.56,"n":364,"o":165.67,"t":"2026-09-22T15:45:00Z","v":12108,"vw":165.809495},{"c":165.75,"h":165.87,"l":165.68,"n":340,"o":165.72,"t":"2026-09-22T16:00:00Z","v":5772,"vw":165.784741},{"c":165.97,"h":165.97,"l":165.51,"n":417,"o":165.72,"t":"2026-09-22T16:15:00Z","v":7817,"vw":165.689045},{"c":166.08,"h":166.1,"l":165.85,"n":329,"o":165.985,"t":"2026-09-22T16:30:00Z","v":9308,"vw":166.025773},{"c":166.405,"h":166.49,"l":166.11,"n":547,"o":166.12,"t":"2026-09-22T16:45:00Z","v":17264,"vw":166.338081},{"c":166.4,"h":166.415,"l":166.25,"n":207,"o":166.415,"t":"2026-09-22T17:00:00Z","v":6854,"vw":166.285351},{"c":166.25,"h":166.35,"l":166.15,"n":474,"o":166.33,"t":"2026-09-22T17:15:00Z","v":11454,"vw":166.245747},{"c":166.07,"h":166.44,"l":166.07,"n":561,"o":166.34,"t":"2026-09-22T17:30:00Z","v":20207,"vw":166.197502},{"c":166.18,"h":166.245,"l":166.145,"n":330,"o":166.145,"t":"2026-09-22T17:45:00Z","v":6835,"vw":166.174448},{"c":165.73,"h":166.18,"l":165.71,"n":695,"o":166.18,"t":"2026-09-22T18:00:00Z","v":16155,"vw":165.889234},{"c":165.76,"h":165.975,"l":165.73,"n":420,"o":165.8,"t":"2026-09-22T18:15:00Z","v":11289,"vw":165.87817},{"c":165.905,"h":166.07,"l":165.7425,"n":447,"o":165.7425,"t":"2026-09-22T18:30:00Z","v":7590,"vw":165.878452},{"c":165.8925,"h":166.075,"l":165.87,"n":408,"o":165.99,"t":"2026-09-22T18:45:00Z","v":9855,"vw":165.957329},{"c":166.255,"h":166.255,"l":165.9,"n":684,"o":165.98,"t":"2026-09-22T19:00:00Z","v":20673,"vw":166.046188},{"c":166.46,"h":166.56,"l":166.26,"n":650,"o":166.26,"t":"2026-09-22T19:15:00Z","v":14582,"vw":166.449026},{"c":166.36,"h":166.55,"l":166.3,"n":1063,"o":166.38,"t":"2026-09-22T19:30:00Z","v":32144,"vw":166.442169},{"c":165.8,"h":166.72,"l":165.78,"n":2637,"o":166.425,"t":"2026-09-22T19:45:00Z","v":76081,"vw":166.113191},{"c":165.83,"h":165.83,"l":165.83,"n":73,"o":165.83,"t":"2026-09-22T20:00:00Z","v":180735,"vw":165.83},{"c":164,"h":164,"l":164,"n":5,"o":164,"t":"2026-09-23T13:15:00Z","v":117,"vw":164},{"c":164.38,"h":164.58,"l":163,"n":308,"o":163.88,"t":"2026-09-23T13:30:00Z","v":29851,"vw":163.900229},{"c":164.64,"h":164.77,"l":164.065,"n":177,"o":164.065,"t":"2026-09-23T13:45:00Z","v":5616,"vw":164.551073},{"c":165.49,"h":165.49,"l":164.7,"n":511,"o":164.81,"t":"2026-09-23T14:00:00Z","v":16232,"vw":165.085082},{"c":164.77,"h":165.61,"l":164.67,"n":498,"o":165.47,"t":"2026-09-23T14:15:00Z","v":11733,"vw":165.251916},{"c":164.97,"h":165.36,"l":164.9,"n":375,"o":164.9,"t":"2026-09-23T14:30:00Z","v":7707,"vw":165.098659},{"c":164.035,"h":164.87,"l":164.035,"n":393,"o":164.68,"t":"2026-09-23T14:45:00Z","v":8441,"vw":164.609354},{"c":163.8729,"h":164.0975,"l":163.66,"n":421,"o":164.02,"t":"2026-09-23T15:00:00Z","v":9319,"vw":163.95},{"c":163.8,"h":164.27,"l":163.8,"n":507,"o":164.065,"t":"2026-09-23T15:15:00Z","v":8933,"vw":164.010848},{"c":164.38,"h":164.38,"l":163.905,"n":426,"o":163.905,"t":"2026-09-23T15:30:00Z","v":9942,"vw":164.236345},{"c":164.67,"h":164.67,"l":164.36,"n":365,"o":164.36,"t":"2026-09-23T15:45:00Z","v":7697,"vw":164.457134},{"c":164.4,"h":164.61,"l":164.395,"n":184,"o":164.61,"t":"2026-09-23T16:00:00Z","v":3365,"vw":164.464286},{"c":164.61,"h":164.61,"l":164.36,"n":381,"o":164.535,"t":"2026-09-23T16:15:00Z","v":8105,"vw":164.491103},{"c":164.605,"h":164.69,"l":164.5,"n":359,"o":164.63,"t":"2026-09-23T16:30:00Z","v":9046,"vw":164.597218},{"c":164.44,"h":164.57,"l":164.3601,"n":268,"o":164.57,"t":"2026-09-23T16:45:00Z","v":5678,"vw":164.446892},{"c":164.5,"h":164.53,"l":164.19,"n":428,"o":164.475,"t":"2026-09-23T17:00:00Z","v":12399,"vw":164.350372},{"c":164.65,"h":164.74,"l":164.51,"n":358,"o":164.51,"t":"2026-09-23T17:15:00Z","v":9946,"vw":164.637061},{"c":164.32,"h":164.689,"l":164.255,"n":507,"o":164.62,"t":"2026-09-23T17:30:00Z","v":11537,"vw":164.520654},{"c":164.34,"h":164.42,"l":164.18,"n":375,"o":164.42,"t":"2026-09-23T17:45:00Z","v":7041,"vw":164.282858},{"c":163.85,"h":164.39,"l":163.78,"n":545,"o":164.345,"t":"2026-09-23T18:00:00Z","v":13510,"vw":164.078549},{"c":163.63,"h":163.89,"l":163.54,"n":563,"o":163.84,"t":"2026-09-23T18:15:00Z","v":16899,"vw":163.781669},{"c":163.385,"h":163.71,"l":163.37,"n":430,"o":163.63,"t":"2026-09-23T18:30:00Z","v":8796,"vw":163.520472},{"c":163.48,"h":163.48,"l":163.22,"n":581,"o":163.385,"t":"2026-09-23T18:45:00Z","v":12832,"vw":163.330054},{"c":163.12,"h":163.72,"l":163.09,"n":656,"o":163.52,"t":"2026-09-23T19:00:00Z","v":18565,"vw":163.42624},{"c":163.075,"h":163.165,"l":162.95,"n":768,"o":163.11,"t":"2026-09-23T19:15:00Z","v":17775,"vw":163.068701},{"c":163.235,"h":163.235,"l":162.95,"n":858,"o":163.14,"t":"2026-09-23T19:30:00Z","v":21108,"vw":163.109892},{"c":162.62,"h":163.225,"l":162.38,"n":2600,"o":163.2,"t":"2026-09-23T19:45:00Z","v":70396,"vw":162.628297},{"c":162.57,"h":162.57,"l":162.57,"n":64,"o":162.57,"t":"2026-09-23T20:00:00Z","v":173871,"vw":162.57},{"c":162.57,"h":162.57,"l":162.57,"n":1,"o":162.57,"t":"2026-09-23T20:15:00Z","v":3471,"vw":162.57},{"c":163.67,"h":163.76,"l":162.81,"n":196,"o":163.09,"t":"2026-09-24T13:30:00Z","v":11093,"vw":163.173703},{"c":164.48,"h":164.48,"l":163.665,"n":386,"o":163.68,"t":"2026-09-24T13:45:00Z","v":9019,"vw":164.097519},{"c":164.57,"h":164.7,"l":164.11,"n":600,"o":164.7,"t":"2026-09-24T14:00:00Z","v":15574,"vw":164.428733},{"c":164.36,"h":164.79,"l":164.36,"n":259,"o":164.59,"t":"2026-09-24T14:15:00Z","v":4249,"vw":164.634391},{"c":164.5057,"h":164.68,"l":164.1555,"n":283,"o":164.19,"t":"2026-09-24T14:30:00Z","v":5432,"vw":164.439974},{"c":164.24,"h":164.42,"l":164.11,"n":376,"o":164.4,"t":"2026-09-24T14:45:00Z","v":6655,"vw":164.282188},{"c":163.96,"h":164.265,"l":163.96,"n":463,"o":164.265,"t":"2026-09-24T15:00:00Z","v":13382,"vw":164.204446},{"c":164.11,"h":164.14,"l":163.955,"n":127,"o":163.955,"t":"2026-09-24T15:15:00Z","v":2133,"vw":164.058808},{"c":163.93,"h":164.085,"l":163.76,"n":461,"o":164.08,"t":"2026-09-24T15:30:00Z","v":14587,"vw":163.964102},{"c":163.75,"h":163.88,"l":163.63,"n":301,"o":163.88,"t":"2026-09-24T15:45:00Z","v":4292,"vw":163.749016},{"c":163.605,"h":163.74,"l":163.6,"n":359,"o":163.6601,"t":"2026-09-24T16:00:00Z","v":8358,"vw":163.655925},{"c":163.89,"h":164.05,"l":163.46,"n":540,"o":163.55,"t":"2026-09-24T16:15:00Z","v":11872,"vw":163.77572},{"c":163.525,"h":163.915,"l":163.525,"n":294,"o":163.915,"t":"2026-09-24T16:30:00Z","v":6677,"vw":163.712928},{"c":163.63,"h":163.725,"l":163.525,"n":304,"o":163.525,"t":"2026-09-24T16:45:00Z","v":5077,"vw":163.629355},{"c":163.9099,"h":163.9099,"l":163.55,"n":347,"o":163.64,"t":"2026-09-24T17:00:00Z","v":12404,"vw":163.740984},{"c":163.7,"h":163.86,"l":163.7,"n":348,"o":163.8151,"t":"2026-09-24T17:15:00Z","v":8305,"vw":163.79106},{"c":163.72,"h":163.8,"l":163.61,"n":492,"o":163.65,"t":"2026-09-24T17:30:00Z","v":11504,"vw":163.648199},{"c":164.12,"h":164.12,"l":163.66,"n":204,"o":163.74,"t":"2026-09-24T17:45:00Z","v":3714,"vw":163.952488},{"c":163.79,"h":164.125,"l":163.74,"n":349,"o":164.12,"t":"2026-09-24T18:00:00Z","v":5214,"vw":163.966938},{"c":163.87,"h":163.87,"l":163.55,"n":458,"o":163.8,"t":"2026-09-24T18:15:00Z","v":8504,"vw":163.660604},{"c":163.49,"h":163.86,"l":163.4698,"n":400,"o":163.86,"t":"2026-09-24T18:30:00Z","v":7369,"vw":163.621853},{"c":163.56,"h":163.57,"l":163.28,"n":519,"o":163.56,"t":"2026-09-24T18:45:00Z","v":11339,"vw":163.363764},{"c":163.64,"h":163.7,"l":163.46,"n":566,"o":163.505,"t":"2026-09-24T19:00:00Z","v":8592,"vw":163.577821},{"c":163.24,"h":163.63,"l":163.175,"n":849,"o":163.63,"t":"2026-09-24T19:15:00Z","v":18241,"vw":163.394382},{"c":163.42,"h":163.52,"l":163.18,"n":1021,"o":163.215,"t":"2026-09-24T19:30:00Z","v":24641,"vw":163.368274},{"c":162.31,"h":163.35,"l":162.27,"n":2659,"o":163.34,"t":"2026-09-24T19:45:00Z","v":88751,"vw":162.525952},{"c":162.33,"h":162.36,"l":162.33,"n":63,"o":162.36,"t":"2026-09-24T20:00:00Z","v":177322,"vw":162.330051},{"c":162,"h":162.99,"l":161.48,"n":189,"o":162.99,"t":"2026-09-25T13:30:00Z","v":11878,"vw":162.511701},{"c":161.745,"h":161.925,"l":161.71,"n":167,"o":161.83,"t":"2026-09-25T13:45:00Z","v":5500,"vw":161.838373},{"c":161.74,"h":161.74,"l":161.17,"n":368,"o":161.56,"t":"2026-09-25T14:00:00Z","v":9065,"vw":161.347115},{"c":161.87,"h":162.17,"l":161.84,"n":209,"o":161.84,"t":"2026-09-25T14:15:00Z","v":2934,"vw":161.962296},{"c":162.355,"h":162.38,"l":161.9877,"n":224,"o":162.05,"t":"2026-09-25T14:30:00Z","v":5968,"vw":162.109769},{"c":162.205,"h":162.51,"l":162.205,"n":367,"o":162.29,"t":"2026-09-25T14:45:00Z","v":7301,"vw":162.341738},{"c":162.11,"h":162.265,"l":161.8,"n":329,"o":162.265,"t":"2026-09-25T15:00:00Z","v":5068,"vw":162.025493},{"c":162.545,"h":162.64,"l":162.015,"n":126,"o":162.2492,"t":"2026-09-25T15:15:00Z","v":2565,"vw":162.403067},{"c":162.725,"h":163.03,"l":162.65,"n":343,"o":162.8,"t":"2026-09-25T15:30:00Z","v":7920,"vw":162.854323},{"c":162.8301,"h":163.03,"l":162.75,"n":258,"o":162.75,"t":"2026-09-25T15:45:00Z","v":5469,"vw":162.889835},{"c":163.195,"h":163.21,"l":162.935,"n":321,"o":163.01,"t":"2026-09-25T16:00:00Z","v":6758,"vw":163.061092},{"c":162.885,"h":163.12,"l":162.885,"n":202,"o":163.12,"t":"2026-09-25T16:15:00Z","v":4933,"vw":163.030337},{"c":162.975,"h":162.975,"l":162.61,"n":219,"o":162.62,"t":"2026-09-25T16:30:00Z","v":3365,"vw":162.76886},{"c":162.81,"h":162.925,"l":162.65,"n":163,"o":162.925,"t":"2026-09-25T16:45:00Z","v":2884,"vw":162.749489},{"c":162.6825,"h":162.83,"l":162.53,"n":229,"o":162.81,"t":"2026-09-25T17:00:00Z","v":4681,"vw":162.724325},{"c":162.55,"h":162.69,"l":162.54,"n":98,"o":162.69,"t":"2026-09-25T17:15:00Z","v":2613,"vw":162.635583},{"c":162.77,"h":162.81,"l":162.57,"n":383,"o":162.69,"t":"2026-09-25T17:30:00Z","v":8362,"vw":162.709303},{"c":162.77,"h":162.83,"l":162.67,"n":307,"o":162.74,"t":"2026-09-25T17:45:00Z","v":5246,"vw":162.735456},{"c":162.875,"h":162.875,"l":162.7,"n":295,"o":162.77,"t":"2026-09-25T18:00:00Z","v":5273,"vw":162.801386},{"c":162.73,"h":162.87,"l":162.73,"n":228,"o":162.87,"t":"2026-09-25T18:15:00Z","v":4531,"vw":162.81775},{"c":162.74,"h":162.785,"l":162.615,"n":375,"o":162.68,"t":"2026-09-25T18:30:00Z","v":10994,"vw":162.687187},{"c":163.04,"h":163.04,"l":162.77,"n":378,"o":162.81,"t":"2026-09-25T18:45:00Z","v":9029,"vw":162.906136},{"c":163.03,"h":163.035,"l":162.8575,"n":422,"o":163,"t":"2026-09-25T19:00:00Z","v":8913,"vw":162.940848},{"c":162.82,"h":163.065,"l":162.81,"n":524,"o":163.025,"t":"2026-09-25T19:15:00Z","v":10512,"vw":162.935122},{"c":162.9,"h":162.97,"l":162.715,"n":959,"o":162.83,"t":"2026-09-25T19:30:00Z","v":19638,"vw":162.854174},{"c":162.57,"h":163.325,"l":162.49,"n":2337,"o":162.95,"t":"2026-09-25T19:45:00Z","v":70995,"vw":162.745039},{"c":162.54,"h":162.54,"l":162.54,"n":69,"o":162.54,"t":"2026-09-25T20:00:00Z","v":124579,"vw":162.54},{"c":162.16,"h":162.73,"l":161.58,"n":186,"o":162.44,"t":"2026-09-28T13:30:00Z","v":7941,"vw":162.326324},{"c":162.41,"h":162.62,"l":162.055,"n":379,"o":162.065,"t":"2026-09-28T13:45:00Z","v":13318,"vw":162.442976},{"c":162.95,"h":163.15,"l":162.33,"n":305,"o":162.4,"t":"2026-09-28T14:00:00Z","v":9331,"vw":162.771432},{"c":162.48,"h":162.81,"l":162.445,"n":610,"o":162.81,"t":"2026-09-28T14:15:00Z","v":8871,"vw":162.554935},{"c":162.62,"h":162.62,"l":162.04,"n":149,"o":162.36,"t":"2026-09-28T14:30:00Z","v":3576,"vw":162.257625},{"c":162.05,"h":162.51,"l":161.925,"n":452,"o":162.32,"t":"2026-09-28T14:45:00Z","v":7952,"vw":162.262093},{"c":161.89,"h":162.13,"l":161.89,"n":314,"o":162.05,"t":"2026-09-28T15:00:00Z","v":6339,"vw":162.015939},{"c":161.89,"h":162.16,"l":161.89,"n":179,"o":162.01,"t":"2026-09-28T15:15:00Z","v":2651,"vw":162},{"c":162.07,"h":162.07,"l":161.8025,"n":222,"o":161.91,"t":"2026-09-28T15:30:00Z","v":5500,"vw":161.892308},{"c":161.97,"h":162.04,"l":161.94,"n":44,"o":161.94,"t":"2026-09-28T15:45:00Z","v":988,"vw":161.97239},{"c":161.81,"h":161.93,"l":161.62,"n":181,"o":161.77,"t":"2026-09-28T16:00:00Z","v":2873,"vw":161.763385},{"c":162.125,"h":162.2,"l":161.845,"n":260,"o":161.845,"t":"2026-09-28T16:15:00Z","v":4776,"vw":162.013799},{"c":162.08,"h":162.18,"l":161.94,"n":212,"o":162.12,"t":"2026-09-28T16:30:00Z","v":5298,"vw":162.120148},{"c":162.255,"h":162.31,"l":162.11,"n":202,"o":162.195,"t":"2026-09-28T16:45:00Z","v":4867,"vw":162.237004},{"c":162.21,"h":162.56,"l":162.14,"n":250,"o":162.235,"t":"2026-09-28T17:00:00Z","v":5913,"vw":162.325448},{"c":162.22,"h":162.29,"l":162.16,"n":93,"o":162.29,"t":"2026-09-28T17:15:00Z","v":2380,"vw":162.215413},{"c":162.175,"h":162.345,"l":162.0901,"n":385,"o":162.24,"t":"2026-09-28T17:30:00Z","v":11897,"vw":162.232578},{"c":162.575,"h":162.575,"l":162.17,"n":325,"o":162.17,"t":"2026-09-28T17:45:00Z","v":10546,"vw":162.339566},{"c":162.445,"h":162.6,"l":162.445,"n":253,"o":162.6,"t":"2026-09-28T18:00:00Z","v":6164,"vw":162.555563},{"c":162.35,"h":162.42,"l":162.34,"n":156,"o":162.34,"t":"2026-09-28T18:15:00Z","v":2403,"vw":162.378462},{"c":162.345,"h":162.44,"l":162.295,"n":221,"o":162.33,"t":"2026-09-28T18:30:00Z","v":7147,"vw":162.320067},{"c":162.29,"h":162.335,"l":162.09,"n":238,"o":162.335,"t":"2026-09-28T18:45:00Z","v":4707,"vw":162.271521},{"c":161.915,"h":162.27,"l":161.89,"n":410,"o":162.27,"t":"2026-09-28T19:00:00Z","v":7858,"vw":162.110105},{"c":161.9101,"h":161.98,"l":161.7925,"n":447,"o":161.905,"t":"2026-09-28T19:15:00Z","v":8603,"vw":161.870076},{"c":161.96,"h":161.96,"l":161.73,"n":622,"o":161.93,"t":"2026-09-28T19:30:00Z","v":13134,"vw":161.853323},{"c":161.92,"h":162.13,"l":161.81,"n":1969,"o":161.82,"t":"2026-09-28T19:45:00Z","v":43329,"vw":161.904499},{"c":161.92,"h":161.92,"l":161.92,"n":54,"o":161.92,"t":"2026-09-28T20:00:00Z","v":162119,"vw":161.92},{"c":162.205,"h":162.43,"l":161.075,"n":165,"o":161.5,"t":"2026-09-29T13:30:00Z","v":7528,"vw":161.714031},{"c":161.54,"h":162.215,"l":161.54,"n":170,"o":161.9,"t":"2026-09-29T13:45:00Z","v":5028,"vw":162.063969},{"c":161.72,"h":161.74,"l":161.5,"n":147,"o":161.5,"t":"2026-09-29T14:00:00Z","v":4082,"vw":161.59315},{"c":161.375,"h":161.8599,"l":161.375,"n":183,"o":161.655,"t":"2026-09-29T14:15:00Z","v":4294,"vw":161.532553},{"c":160.86,"h":161.45,"l":160.75,"n":291,"o":161.45,"t":"2026-09-29T14:30:00Z","v":5860,"vw":160.897016},{"c":160.605,"h":161.04,"l":160.605,"n":196,"o":160.97,"t":"2026-09-29T14:45:00Z","v":2502,"vw":160.88914},{"c":160.85,"h":160.89,"l":160.59,"n":325,"o":160.59,"t":"2026-09-29T15:00:00Z","v":10001,"vw":160.696455},{"c":161.02,"h":161.04,"l":160.76,"n":285,"o":160.78,"t":"2026-09-29T15:15:00Z","v":4839,"vw":160.916662},{"c":161.03,"h":161.16,"l":160.985,"n":188,"o":161.16,"t":"2026-09-29T15:30:00Z","v":3556,"vw":161.010647},{"c":160.71,"h":161.035,"l":160.71,"n":282,"o":161.035,"t":"2026-09-29T15:45:00Z","v":5305,"vw":160.857833},{"c":160.65,"h":160.7316,"l":160.515,"n":291,"o":160.63,"t":"2026-09-29T16:00:00Z","v":7985,"vw":160.581067},{"c":160.28,"h":160.731,"l":160.28,"n":342,"o":160.59,"t":"2026-09-29T16:15:00Z","v":7084,"vw":160.586964},{"c":160.53,"h":160.53,"l":160.325,"n":337,"o":160.325,"t":"2026-09-29T16:30:00Z","v":8372,"vw":160.426448},{"c":160.735,"h":160.79,"l":160.61,"n":272,"o":160.655,"t":"2026-09-29T16:45:00Z","v":6241,"vw":160.719542},{"c":160.82,"h":160.875,"l":160.72,"n":244,"o":160.87,"t":"2026-09-29T17:00:00Z","v":5084,"vw":160.80692},{"c":160.84,"h":160.84,"l":160.7775,"n":358,"o":160.82,"t":"2026-09-29T17:15:00Z","v":7928,"vw":160.817785},{"c":160.955,"h":161.0208,"l":160.95,"n":139,"o":160.95,"t":"2026-09-29T17:30:00Z","v":5746,"vw":160.958835},{"c":161.05,"h":161.165,"l":160.88,"n":231,"o":161.165,"t":"2026-09-29T17:45:00Z","v":6655,"vw":161.025249},{"c":160.94,"h":161.02,"l":160.795,"n":295,"o":160.96,"t":"2026-09-29T18:00:00Z","v":7030,"vw":160.93974},{"c":160.785,"h":161.1,"l":160.785,"n":212,"o":160.965,"t":"2026-09-29T18:15:00Z","v":4156,"vw":160.965881},{"c":161.22,"h":161.22,"l":160.94,"n":207,"o":160.94,"t":"2026-09-29T18:30:00Z","v":3632,"vw":161.103659},{"c":161.21,"h":161.23,"l":161.04,"n":399,"o":161.2251,"t":"2026-09-29T18:45:00Z","v":10075,"vw":161.155929},{"c":161.47,"h":161.47,"l":161.13,"n":284,"o":161.26,"t":"2026-09-29T19:00:00Z","v":5863,"vw":161.223706},{"c":161.56,"h":161.56,"l":161.34,"n":544,"o":161.49,"t":"2026-09-29T19:15:00Z","v":12307,"vw":161.454088},{"c":161.8,"h":161.8,"l":161.46,"n":717,"o":161.54,"t":"2026-09-29T19:30:00Z","v":19712,"vw":161.647089},{"c":161.11,"h":161.77,"l":161.1,"n":2820,"o":161.745,"t":"2026-09-29T19:45:00Z","v":93050,"vw":161.520402},{"c":161.13,"h":161.13,"l":161.13,"n":49,"o":161.13,"t":"2026-09-29T20:00:00Z","v":640501,"vw":161.13},{"c":160.87,"h":161.83,"l":160.87,"n":192,"o":161.48,"t":"2026-09-30T13:30:00Z","v":10929,"vw":161.31972},{"c":160.73,"h":161.3,"l":160.72,"n":207,"o":160.955,"t":"2026-09-30T13:45:00Z","v":10562,"vw":161.005317},{"c":161.03,"h":161.04,"l":160.5,"n":460,"o":160.73,"t":"2026-09-30T14:00:00Z","v":11781,"vw":160.808673},{"c":161.12,"h":161.4605,"l":160.95,"n":392,"o":161.045,"t":"2026-09-30T14:15:00Z","v":22937,"vw":161.315754},{"c":161.02,"h":161.31,"l":161.02,"n":193,"o":161.1,"t":"2026-09-30T14:30:00Z","v":4222,"vw":161.13731},{"c":161.0005,"h":161.12,"l":160.96,"n":245,"o":161.02,"t":"2026-09-30T14:45:00Z","v":5118,"vw":161.014457},{"c":161.12,"h":161.13,"l":160.935,"n":399,"o":161.04,"t":"2026-09-30T15:00:00Z","v":10437,"vw":161.006811},{"c":161.02,"h":161.25,"l":160.95,"n":347,"o":161.1,"t":"2026-09-30T15:15:00Z","v":7938,"vw":161.131228},{"c":160.72,"h":161.025,"l":160.72,"n":297,"o":161.025,"t":"2026-09-30T15:30:00Z","v":6927,"vw":160.88066},{"c":160.9,"h":160.91,"l":160.74,"n":181,"o":160.83,"t":"2026-09-30T15:45:00Z","v":4554,"vw":160.823696},{"c":161.065,"h":161.18,"l":160.89,"n":287,"o":161,"t":"2026-09-30T16:00:00Z","v":10247,"vw":161.04643},{"c":160.75,"h":161.02,"l":160.75,"n":160,"o":160.94,"t":"2026-09-30T16:15:00Z","v":3638,"vw":160.90123},{"c":160.9,"h":161,"l":160.74,"n":432,"o":160.75,"t":"2026-09-30T16:30:00Z","v":15944,"vw":160.906025},{"c":160.725,"h":160.91,"l":160.66,"n":247,"o":160.91,"t":"2026-09-30T16:45:00Z","v":5280,"vw":160.730075},{"c":160.7,"h":160.775,"l":160.5501,"n":248,"o":160.76,"t":"2026-09-30T17:00:00Z","v":6194,"vw":160.65991},{"c":160.5,"h":160.63,"l":160.41,"n":306,"o":160.63,"t":"2026-09-30T17:15:00Z","v":7979,"vw":160.517742},{"c":160.37,"h":160.6399,"l":160.325,"n":328,"o":160.48,"t":"2026-09-30T17:30:00Z","v":11533,"vw":160.52243},{"c":160.335,"h":160.345,"l":160.2,"n":287,"o":160.345,"t":"2026-09-30T17:45:00Z","v":4845,"vw":160.296589},{"c":160.125,"h":160.335,"l":160.04,"n":290,"o":160.335,"t":"2026-09-30T18:00:00Z","v":5925,"vw":160.183423},{"c":159.855,"h":160.18,"l":159.73,"n":384,"o":160.18,"t":"2026-09-30T18:15:00Z","v":7764,"vw":159.859863},{"c":159.675,"h":159.92,"l":159.51,"n":504,"o":159.92,"t":"2026-09-30T18:30:00Z","v":12156,"vw":159.717296},{"c":159.67,"h":159.675,"l":159.335,"n":306,"o":159.675,"t":"2026-09-30T18:45:00Z","v":5926,"vw":159.48936},{"c":159.63,"h":159.95,"l":159.57,"n":606,"o":159.75,"t":"2026-09-30T19:00:00Z","v":19152,"vw":159.816541},{"c":159.8,"h":159.85,"l":159.72,"n":534,"o":159.78,"t":"2026-09-30T19:15:00Z","v":12334,"vw":159.791001},{"c":159.525,"h":159.76,"l":159.41,"n":952,"o":159.76,"t":"2026-09-30T19:30:00Z","v":25948,"vw":159.587915},{"c":159.37,"h":159.86,"l":159.2025,"n":2725,"o":159.52,"t":"2026-09-30T19:45:00Z","v":87129,"vw":159.55578},{"c":159.37,"h":159.37,"l":159.37,"n":75,"o":159.37,"t":"2026-09-30T20:00:00Z","v":538385,"vw":159.37},{"c":159,"h":159,"l":159,"n":1,"o":159,"t":"2026-10-01T11:00:00Z","v":300,"vw":159},{"c":159.96,"h":160.485,"l":159.34,"n":320,"o":159.85,"t":"2026-10-01T13:30:00Z","v":10949,"vw":159.854747},{"c":159.8,"h":160.17,"l":159.65,"n":473,"o":159.77,"t":"2026-10-01T13:45:00Z","v":8400,"vw":159.834004},{"c":159.68,"h":159.94,"l":159.49,"n":520,"o":159.8,"t":"2026-10-01T14:00:00Z","v":8823,"vw":159.709355},{"c":160.1,"h":160.63,"l":159.76,"n":438,"o":159.8,"t":"2026-10-01T14:15:00Z","v":9387,"vw":160.118778},{"c":160.485,"h":160.5,"l":160.14,"n":161,"o":160.18,"t":"2026-10-01T14:30:00Z","v":2598,"vw":160.318438},{"c":160.53,"h":160.83,"l":160.215,"n":303,"o":160.42,"t":"2026-10-01T14:45:00Z","v":7705,"vw":160.538137},{"c":160.7,"h":160.86,"l":160.44,"n":428,"o":160.525,"t":"2026-10-01T15:00:00Z","v":6334,"vw":160.636809},{"c":160.79,"h":160.84,"l":160.62,"n":373,"o":160.73,"t":"2026-10-01T15:15:00Z","v":6878,"vw":160.725308},{"c":161.15,"h":161.15,"l":160.705,"n":343,"o":160.705,"t":"2026-10-01T15:30:00Z","v":7014,"vw":160.936535},{"c":161.23,"h":161.23,"l":161.04,"n":446,"o":161.06,"t":"2026-10-01T15:45:00Z","v":9272,"vw":161.132967},{"c":161.29,"h":161.3,"l":161.03,"n":706,"o":161.24,"t":"2026-10-01T16:00:00Z","v":11430,"vw":161.176412},{"c":161.38,"h":161.49,"l":161.12,"n":517,"o":161.24,"t":"2026-10-01T16:15:00Z","v":10485,"vw":161.318429},{"c":161.69,"h":161.78,"l":161.2788,"n":611,"o":161.2788,"t":"2026-10-01T16:30:00Z","v":8295,"vw":161.53145},{"c":161.405,"h":161.77,"l":161.3175,"n":736,"o":161.75,"t":"2026-10-01T16:45:00Z","v":10689,"vw":161.605516},{"c":161.14,"h":161.47,"l":161.05,"n":453,"o":161.32,"t":"2026-10-01T17:00:00Z","v":5631,"vw":161.187503},{"c":160.9,"h":161.19,"l":160.7101,"n":399,"o":161.06,"t":"2026-10-01T17:15:00Z","v":8982,"vw":160.974667},{"c":161.4,"h":161.4,"l":160.78,"n":388,"o":160.93,"t":"2026-10-01T17:30:00Z","v":7926,"vw":161.054544},{"c":161.35,"h":161.4,"l":161.1144,"n":308,"o":161.36,"t":"2026-10-01T17:45:00Z","v":6274,"vw":161.244433},{"c":161.33,"h":161.3723,"l":161.17,"n":258,"o":161.295,"t":"2026-10-01T18:00:00Z","v":4407,"vw":161.258345},{"c":161.285,"h":161.525,"l":161.285,"n":450,"o":161.41,"t":"2026-10-01T18:15:00Z","v":11149,"vw":161.347149},{"c":161.32,"h":161.52,"l":161.1701,"n":383,"o":161.38,"t":"2026-10-01T18:30:00Z","v":12223,"vw":161.350535},{"c":161.62,"h":161.68,"l":161.325,"n":725,"o":161.325,"t":"2026-10-01T18:45:00Z","v":12293,"vw":161.519349},{"c":161.7,"h":161.72,"l":161.4125,"n":740,"o":161.5436,"t":"2026-10-01T19:00:00Z","v":15416,"vw":161.539369},{"c":161.7,"h":161.79,"l":161.5801,"n":885,"o":161.7,"t":"2026-10-01T19:15:00Z","v":21343,"vw":161.67712},{"c":161.57,"h":161.76,"l":161.45,"n":1136,"o":161.71,"t":"2026-10-01T19:30:00Z","v":27425,"vw":161.595715},{"c":162.07,"h":162.37,"l":161.59,"n":2191,"o":161.59,"t":"2026-10-01T19:45:00Z","v":48336,"vw":162.150499},{"c":162.15,"h":162.15,"l":162.15,"n":78,"o":162.15,"t":"2026-10-01T20:00:00Z","v":263565,"vw":162.15},{"c":162.15,"h":162.15,"l":162.15,"n":1,"o":162.15,"t":"2026-10-01T20:15:00Z","v":70158,"vw":162.15},{"c":162.62,"h":162.715,"l":161.28,"n":245,"o":161.89,"t":"2026-10-02T13:30:00Z","v":25706,"vw":161.947168},{"c":161.75,"h":162.74,"l":161.75,"n":458,"o":162.7,"t":"2026-10-02T13:45:00Z","v":8426,"vw":162.168169},{"c":161.93,"h":162.31,"l":161.825,"n":368,"o":162.27,"t":"2026-10-02T14:00:00Z","v":5697,"vw":162.154728},{"c":161.843,"h":162.26,"l":161.8105,"n":344,"o":161.885,"t":"2026-10-02T14:15:00Z","v":5661,"vw":162.027432},{"c":162,"h":162.17,"l":161.8123,"n":370,"o":162,"t":"2026-10-02T14:30:00Z","v":13444,"vw":161.960783},{"c":161.76,"h":162.04,"l":161.58,"n":308,"o":162,"t":"2026-10-02T14:45:00Z","v":7469,"vw":161.80438},{"c":161.135,"h":161.75,"l":160.995,"n":434,"o":161.74,"t":"2026-10-02T15:00:00Z","v":9309,"vw":161.319477},{"c":161.155,"h":161.1774,"l":160.975,"n":192,"o":161.08,"t":"2026-10-02T15:15:00Z","v":3433,"vw":161.084537},{"c":161.4,"h":161.495,"l":161.25,"n":311,"o":161.25,"t":"2026-10-02T15:30:00Z","v":5508,"vw":161.412111},{"c":161.3,"h":161.44,"l":161.24,"n":266,"o":161.395,"t":"2026-10-02T15:45:00Z","v":5351,"vw":161.379797},{"c":161.11,"h":161.38,"l":161.02,"n":188,"o":161.38,"t":"2026-10-02T16:00:00Z","v":2180,"vw":161.178333},{"c":161.05,"h":161.3599,"l":160.95,"n":277,"o":161.1,"t":"2026-10-02T16:15:00Z","v":5141,"vw":161.165795},{"c":161.33,"h":161.33,"l":161.16,"n":188,"o":161.17,"t":"2026-10-02T16:30:00Z","v":3351,"vw":161.229192},{"c":161.45,"h":161.47,"l":161.17,"n":264,"o":161.33,"t":"2026-10-02T16:45:00Z","v":10135,"vw":161.34313},{"c":161.54,"h":161.55,"l":161.42,"n":220,"o":161.5,"t":"2026-10-02T17:00:00Z","v":3814,"vw":161.504158},{"c":161.48,"h":161.68,"l":161.47,"n":278,"o":161.48,"t":"2026-10-02T17:15:00Z","v":8943,"vw":161.59757},{"c":161.71,"h":161.71,"l":161.53,"n":163,"o":161.53,"t":"2026-10-02T17:30:00Z","v":4989,"vw":161.582645},{"c":161.49,"h":161.63,"l":161.454,"n":215,"o":161.63,"t":"2026-10-02T17:45:00Z","v":5506,"vw":161.507575},{"c":161.675,"h":161.675,"l":161.49,"n":299,"o":161.54,"t":"2026-10-02T18:00:00Z","v":5732,"vw":161.555841},{"c":161.69,"h":161.72,"l":161.56,"n":285,"o":161.59,"t":"2026-10-02T18:15:00Z","v":5684,"vw":161.64071},{"c":161.825,"h":161.83,"l":161.72,"n":263,"o":161.72,"t":"2026-10-02T18:30:00Z","v":4912,"vw":161.791772},{"c":161.73,"h":161.79,"l":161.68,"n":278,"o":161.735,"t":"2026-10-02T18:45:00Z","v":4754,"vw":161.731218},{"c":162.01,"h":162.03,"l":161.7849,"n":241,"o":161.79,"t":"2026-10-02T19:00:00Z","v":3928,"vw":161.898703},{"c":162.18,"h":162.21,"l":162.06,"n":525,"o":162.085,"t":"2026-10-02T19:15:00Z","v":14302,"vw":162.136761},{"c":161.76,"h":162.15,"l":161.76,"n":1081,"o":162.12,"t":"2026-10-02T19:30:00Z","v":30117,"vw":161.944123},{"c":161.9,"h":162.01,"l":161.615,"n":2235,"o":161.755,"t":"2026-10-02T19:45:00Z","v":49504,"vw":161.89034},{"c":161.95,"h":161.95,"l":161.95,"n":59,"o":161.95,"t":"2026-10-02T20:00:00Z","v":278520,"vw":161.95},{"c":161.18,"h":162.92,"l":161.13,"n":290,"o":161.48,"t":"2026-10-05T13:30:00Z","v":11670,"vw":162.069321},{"c":161.64,"h":161.77,"l":161.2,"n":95,"o":161.38,"t":"2026-10-05T13:45:00Z","v":1849,"vw":161.557778},{"c":162.135,"h":162.187,"l":161.2201,"n":393,"o":161.42,"t":"2026-10-05T14:00:00Z","v":13778,"vw":161.662849},{"c":161.99,"h":162.34,"l":161.92,"n":306,"o":162.08,"t":"2026-10-05T14:15:00Z","v":8794,"vw":162.156096},{"c":162.565,"h":162.565,"l":161.93,"n":332,"o":162.07,"t":"2026-10-05T14:30:00Z","v":9212,"vw":162.094572},{"c":162.45,"h":162.55,"l":162.1439,"n":401,"o":162.5,"t":"2026-10-05T14:45:00Z","v":6735,"vw":162.357233},{"c":162.605,"h":162.71,"l":162.285,"n":692,"o":162.52,"t":"2026-10-05T15:00:00Z","v":8004,"vw":162.443246},{"c":162.69,"h":162.69,"l":162.53,"n":658,"o":162.615,"t":"2026-10-05T15:15:00Z","v":6962,"vw":162.634985},{"c":162.755,"h":162.8152,"l":162.5235,"n":801,"o":162.665,"t":"2026-10-05T15:30:00Z","v":8907,"vw":162.693979},{"c":162.72,"h":162.725,"l":162.5,"n":316,"o":162.725,"t":"2026-10-05T15:45:00Z","v":9048,"vw":162.662349},{"c":162.98,"h":162.98,"l":162.69,"n":244,"o":162.76,"t":"2026-10-05T16:00:00Z","v":4342,"vw":162.777837},{"c":162.89,"h":162.95,"l":162.8501,"n":235,"o":162.94,"t":"2026-10-05T16:15:00Z","v":5004,"vw":162.920657},{"c":163.075,"h":163.075,"l":162.87,"n":164,"o":162.89,"t":"2026-10-05T16:30:00Z","v":3799,"vw":162.966549},{"c":162.985,"h":163.09,"l":162.8301,"n":310,"o":163.03,"t":"2026-10-05T16:45:00Z","v":6856,"vw":162.921041},{"c":162.99,"h":163.02,"l":162.9,"n":197,"o":162.91,"t":"2026-10-05T17:00:00Z","v":4474,"vw":162.980346},{"c":163.12,"h":163.12,"l":162.99,"n":405,"o":162.99,"t":"2026-10-05T17:15:00Z","v":12035,"vw":163.040485},{"c":163.25,"h":163.25,"l":163.0401,"n":367,"o":163.045,"t":"2026-10-05T17:30:00Z","v":11419,"vw":163.152642},{"c":163.33,"h":163.33,"l":163.1255,"n":485,"o":163.23,"t":"2026-10-05T17:45:00Z","v":12085,"vw":163.226563},{"c":163.21,"h":163.365,"l":163.11,"n":377,"o":163.34,"t":"2026-10-05T18:00:00Z","v":13992,"vw":163.280405},{"c":163.34,"h":163.34,"l":162.955,"n":284,"o":163.1,"t":"2026-10-05T18:15:00Z","v":6739,"vw":163.102448},{"c":163.345,"h":163.435,"l":163.26,"n":354,"o":163.35,"t":"2026-10-05T18:30:00Z","v":7674,"vw":163.355368},{"c":163.025,"h":163.35,"l":163.025,"n":330,"o":163.33,"t":"2026-10-05T18:45:00Z","v":8600,"vw":163.199454},{"c":162.735,"h":163.11,"l":162.56,"n":520,"o":163.1,"t":"2026-10-05T19:00:00Z","v":14772,"vw":162.729517},{"c":162.655,"h":162.7,"l":162.51,"n":649,"o":162.7,"t":"2026-10-05T19:15:00Z","v":14840,"vw":162.607652},{"c":162.64,"h":162.74,"l":162.57,"n":896,"o":162.65,"t":"2026-10-05T19:30:00Z","v":16982,"vw":162.659752},{"c":162.18,"h":162.53,"l":161.98,"n":2168,"o":162.53,"t":"2026-10-05T19:45:00Z","v":66408,"vw":162.199056},{"c":162.14,"h":162.19,"l":162.14,"n":71,"o":162.19,"t":"2026-10-05T20:00:00Z","v":226484,"vw":162.140048},{"c":162.64,"h":162.64,"l":162.64,"n":6,"o":162.64,"t":"2026-10-06T13:00:00Z","v":126,"vw":162.64},{"c":162.085,"h":162.085,"l":161.4573,"n":143,"o":161.75,"t":"2026-10-06T13:30:00Z","v":5638,"vw":161.798175},{"c":162.83,"h":162.83,"l":162.39,"n":221,"o":162.55,"t":"2026-10-06T13:45:00Z","v":12319,"vw":162.719125},{"c":163.24,"h":163.4,"l":163.24,"n":68,"o":163.4,"t":"2026-10-06T14:00:00Z","v":820,"vw":163.335847},{"c":163.4,"h":163.49,"l":163.27,"n":280,"o":163.345,"t":"2026-10-06T14:15:00Z","v":4799,"vw":163.399389},{"c":163.855,"h":163.87,"l":163.52,"n":196,"o":163.52,"t":"2026-10-06T14:30:00Z","v":5780,"vw":163.798215},{"c":163.6043,"h":163.85,"l":163.5556,"n":232,"o":163.585,"t":"2026-10-06T14:45:00Z","v":3792,"vw":163.684004},{"c":163.66,"h":163.66,"l":163.36,"n":225,"o":163.52,"t":"2026-10-06T15:00:00Z","v":4623,"vw":163.48875},{"c":163.715,"h":163.73,"l":163.54,"n":248,"o":163.58,"t":"2026-10-06T15:15:00Z","v":9619,"vw":163.64581},{"c":163.52,"h":163.7,"l":163.52,"n":173,"o":163.65,"t":"2026-10-06T15:30:00Z","v":3036,"vw":163.630833},{"c":163.3,"h":163.526,"l":163.3,"n":140,"o":163.515,"t":"2026-10-06T15:45:00Z","v":3215,"vw":163.437439},{"c":163.17,"h":163.315,"l":163.17,"n":141,"o":163.27,"t":"2026-10-06T16:00:00Z","v":1971,"vw":163.2425},{"c":163.08,"h":163.08,"l":162.935,"n":238,"o":162.97,"t":"2026-10-06T16:15:00Z","v":4382,"vw":163.022421},{"c":162.939,"h":162.939,"l":162.7501,"n":198,"o":162.91,"t":"2026-10-06T16:30:00Z","v":6196,"vw":162.880154},{"c":162.455,"h":162.75,"l":162.4156,"n":215,"o":162.75,"t":"2026-10-06T16:45:00Z","v":4245,"vw":162.646696},{"c":162.31,"h":162.4778,"l":162.27,"n":205,"o":162.38,"t":"2026-10-06T17:00:00Z","v":8022,"vw":162.324755},{"c":162.37,"h":162.44,"l":162.2101,"n":221,"o":162.38,"t":"2026-10-06T17:15:00Z","v":6414,"vw":162.337139},{"c":162.33,"h":162.35,"l":162.105,"n":269,"o":162.24,"t":"2026-10-06T17:30:00Z","v":4346,"vw":162.18837},{"c":162.24,"h":162.34,"l":162.11,"n":313,"o":162.34,"t":"2026-10-06T17:45:00Z","v":6243,"vw":162.220858},{"c":162.37,"h":162.42,"l":162.28,"n":276,"o":162.39,"t":"2026-10-06T18:00:00Z","v":4695,"vw":162.361141},{"c":162.12,"h":162.5,"l":162.09,"n":272,"o":162.38,"t":"2026-10-06T18:15:00Z","v":9101,"vw":162.2231},{"c":162.45,"h":162.565,"l":162.16,"n":277,"o":162.19,"t":"2026-10-06T18:30:00Z","v":6629,"vw":162.416502},{"c":162.605,"h":162.7415,"l":162.38,"n":473,"o":162.48,"t":"2026-10-06T18:45:00Z","v":10298,"vw":162.595258},{"c":162.675,"h":162.74,"l":162.57,"n":377,"o":162.57,"t":"2026-10-06T19:00:00Z","v":7750,"vw":162.654997},{"c":162.575,"h":162.74,"l":162.5,"n":610,"o":162.695,"t":"2026-10-06T19:15:00Z","v":15457,"vw":162.582172},{"c":162.502,"h":162.72,"l":162.3701,"n":802,"o":162.68,"t":"2026-10-06T19:30:00Z","v":26333,"vw":162.524097},{"c":163.08,"h":163.19,"l":162.56,"n":2395,"o":162.61,"t":"2026-10-06T19:45:00Z","v":57902,"vw":162.969158},{"c":163.08,"h":163.08,"l":163.08,"n":53,"o":163.08,"t":"2026-10-06T20:00:00Z","v":131874,"vw":163.08},{"c":164.99,"h":164.99,"l":164.99,"n":1,"o":164.99,"t":"2026-10-06T20:30:00Z","v":100,"vw":164.99},{"c":163.325,"h":163.6,"l":163.08,"n":145,"o":163.08,"t":"2026-10-07T13:30:00Z","v":9540,"vw":163.19741},{"c":162.845,"h":163.24,"l":162.84,"n":115,"o":163.0972,"t":"2026-10-07T13:45:00Z","v":2336,"vw":162.984525},{"c":162.5701,"h":162.9625,"l":162.5701,"n":96,"o":162.75,"t":"2026-10-07T14:00:00Z","v":2985,"vw":162.759688},{"c":162.775,"h":162.88,"l":162.635,"n":150,"o":162.7025,"t":"2026-10-07T14:15:00Z","v":3892,"vw":162.739132},{"c":162.21,"h":162.78,"l":162.21,"n":71,"o":162.78,"t":"2026-10-07T14:30:00Z","v":1457,"vw":162.341},{"c":162.4301,"h":162.79,"l":162.215,"n":193,"o":162.36,"t":"2026-10-07T14:45:00Z","v":4521,"vw":162.469548},{"c":162.45,"h":162.614,"l":162.45,"n":137,"o":162.614,"t":"2026-10-07T15:00:00Z","v":3900,"vw":162.51851},{"c":162.46,"h":162.53,"l":162.23,"n":134,"o":162.23,"t":"2026-10-07T15:15:00Z","v":3057,"vw":162.309559},{"c":162.45,"h":162.5,"l":162.43,"n":128,"o":162.5,"t":"2026-10-07T15:30:00Z","v":3166,"vw":162.460846},{"c":162.55,"h":162.55,"l":162.37,"n":128,"o":162.42,"t":"2026-10-07T15:45:00Z","v":7202,"vw":162.433717},{"c":162.69,"h":162.75,"l":162.59,"n":105,"o":162.59,"t":"2026-10-07T16:00:00Z","v":2125,"vw":162.676927},{"c":162.82,"h":162.82,"l":162.62,"n":197,"o":162.655,"t":"2026-10-07T16:15:00Z","v":4381,"vw":162.688666},{"c":162.89,"h":162.94,"l":162.6501,"n":122,"o":162.6501,"t":"2026-10-07T16:30:00Z","v":4980,"vw":162.804577},{"c":162.77,"h":162.85,"l":162.725,"n":305,"o":162.82,"t":"2026-10-07T16:45:00Z","v":9236,"vw":162.788494},{"c":162.7282,"h":162.76,"l":162.4137,"n":192,"o":162.76,"t":"2026-10-07T17:00:00Z","v":5443,"vw":162.610736},{"c":162.6001,"h":162.77,"l":162.59,"n":268,"o":162.74,"t":"2026-10-07T17:15:00Z","v":7371,"vw":162.678158},{"c":162.39,"h":162.69,"l":162.39,"n":238,"o":162.66,"t":"2026-10-07T17:30:00Z","v":5470,"vw":162.63239},{"c":162.32,"h":162.46,"l":162.29,"n":283,"o":162.39,"t":"2026-10-07T17:45:00Z","v":10182,"vw":162.371187},{"c":162.13,"h":162.435,"l":162.13,"n":357,"o":162.31,"t":"2026-10-07T18:00:00Z","v":6911,"vw":162.316877},{"c":162.0975,"h":162.22,"l":162.09,"n":260,"o":162.15,"t":"2026-10-07T18:15:00Z","v":4592,"vw":162.154242},{"c":162.114,"h":162.19,"l":162.09,"n":134,"o":162.09,"t":"2026-10-07T18:30:00Z","v":5263,"vw":162.127005},{"c":162.02,"h":162.055,"l":161.95,"n":213,"o":162.055,"t":"2026-10-07T18:45:00Z","v":3183,"vw":162.019066},{"c":162.07,"h":162.235,"l":162.06,"n":524,"o":162.235,"t":"2026-10-07T19:00:00Z","v":11547,"vw":162.128282},{"c":161.83,"h":162.08,"l":161.83,"n":532,"o":162.07,"t":"2026-10-07T19:15:00Z","v":9721,"vw":161.969321},{"c":161.77,"h":161.88,"l":161.68,"n":588,"o":161.88,"t":"2026-10-07T19:30:00Z","v":12719,"vw":161.775109},{"c":161.6,"h":161.91,"l":161.51,"n":1866,"o":161.66,"t":"2026-10-07T19:45:00Z","v":47360,"vw":161.655412},{"c":161.61,"h":161.61,"l":161.61,"n":69,"o":161.61,"t":"2026-10-07T20:00:00Z","v":275974,"vw":161.61},{"c":161.62,"h":161.62,"l":161.62,"n":1,"o":161.62,"t":"2026-10-08T13:15:00Z","v":126,"vw":161.62},{"c":162.515,"h":162.6154,"l":161.66,"n":140,"o":161.66,"t":"2026-10-08T13:30:00Z","v":6667,"vw":161.945189},{"c":162.73,"h":162.73,"l":162.5,"n":351,"o":162.67,"t":"2026-10-08T13:45:00Z","v":15667,"vw":162.655695},{"c":162.225,"h":162.9603,"l":162.22,"n":284,"o":162.88,"t":"2026-10-08T14:00:00Z","v":6425,"vw":162.600584},{"c":161.765,"h":162.22,"l":161.6719,"n":245,"o":162.17,"t":"2026-10-08T14:15:00Z","v":6209,"vw":162.036103},{"c":161.95,"h":161.97,"l":161.7433,"n":160,"o":161.87,"t":"2026-10-08T14:30:00Z","v":5641,"vw":161.87259},{"c":162.475,"h":162.48,"l":161.935,"n":343,"o":161.935,"t":"2026-10-08T14:45:00Z","v":9612,"vw":162.297488},{"c":162.656,"h":162.73,"l":162.48,"n":332,"o":162.57,"t":"2026-10-08T15:00:00Z","v":7167,"vw":162.666266},{"c":162.29,"h":162.61,"l":162.12,"n":351,"o":162.58,"t":"2026-10-08T15:15:00Z","v":8274,"vw":162.30969},{"c":162.5425,"h":162.675,"l":162.35,"n":270,"o":162.35,"t":"2026-10-08T15:30:00Z","v":6673,"vw":162.571878},{"c":162.4905,"h":162.575,"l":162.39,"n":167,"o":162.575,"t":"2026-10-08T15:45:00Z","v":4331,"vw":162.498962},{"c":162.73,"h":162.895,"l":162.62,"n":308,"o":162.62,"t":"2026-10-08T16:00:00Z","v":11849,"vw":162.812625},{"c":163.015,"h":163.17,"l":162.8775,"n":380,"o":162.8775,"t":"2026-10-08T16:15:00Z","v":6152,"vw":163.027604},{"c":163.2,"h":163.2,"l":162.71,"n":865,"o":162.88,"t":"2026-10-08T16:30:00Z","v":31240,"vw":162.921603},{"c":164.12,"h":164.325,"l":163.395,"n":533,"o":163.395,"t":"2026-10-08T16:45:00Z","v":14330,"vw":163.884137},{"c":164.6,"h":164.65,"l":164.02,"n":506,"o":164.23,"t":"2026-10-08T17:00:00Z","v":9332,"vw":164.319496},{"c":165.06,"h":165.23,"l":164.565,"n":407,"o":164.565,"t":"2026-10-08T17:15:00Z","v":9852,"vw":164.925704},{"c":165.29,"h":165.37,"l":165.04,"n":599,"o":165.105,"t":"2026-10-08T17:30:00Z","v":17501,"vw":165.135346},{"c":164.76,"h":165.365,"l":164.67,"n":769,"o":165.29,"t":"2026-10-08T17:45:00Z","v":25205,"vw":164.886679},{"c":165.015,"h":165.12,"l":164.665,"n":571,"o":164.68,"t":"2026-10-08T18:00:00Z","v":21667,"vw":164.882542},{"c":164.57,"h":164.9,"l":164.55,"n":531,"o":164.9,"t":"2026-10-08T18:15:00Z","v":10110,"vw":164.688234},{"c":164.96,"h":165.045,"l":164.6,"n":400,"o":164.6,"t":"2026-10-08T18:30:00Z","v":11126,"vw":164.868106},{"c":165.01,"h":165.16,"l":164.83,"n":566,"o":164.975,"t":"2026-10-08T18:45:00Z","v":13213,"vw":165.020304},{"c":165.365,"h":165.365,"l":164.98,"n":577,"o":165.08,"t":"2026-10-08T19:00:00Z","v":16095,"vw":165.13449},{"c":165.315,"h":165.5295,"l":165.24,"n":746,"o":165.3851,"t":"2026-10-08T19:15:00Z","v":18177,"vw":165.416271},{"c":165.185,"h":165.43,"l":165.1112,"n":894,"o":165.325,"t":"2026-10-08T19:30:00Z","v":26264,"vw":165.275854},{"c":165.22,"h":165.59,"l":165.06,"n":2734,"o":165.205,"t":"2026-10-08T19:45:00Z","v":74705,"vw":165.258606},{"c":165.25,"h":165.25,"l":165.25,"n":67,"o":165.25,"t":"2026-10-08T20:00:00Z","v":151293,"vw":165.25},{"c":165.25,"h":165.25,"l":165.25,"n":4,"o":165.25,"t":"2026-10-09T13:15:00Z","v":152,"vw":165.25},{"c":164.97,"h":165.895,"l":164.7,"n":239,"o":164.7,"t":"2026-10-09T13:30:00Z","v":11983,"vw":164.97961},{"c":165.02,"h":165.29,"l":164.75,"n":164,"o":165.05,"t":"2026-10-09T13:45:00Z","v":5436,"vw":165.044644},{"c":164.9099,"h":164.9099,"l":164.44,"n":257,"o":164.8925,"t":"2026-10-09T14:00:00Z","v":7746,"vw":164.552406},{"c":163.89,"h":164.74,"l":163.89,"n":215,"o":164.74,"t":"2026-10-09T14:15:00Z","v":4479,"vw":164.350905},{"c":163.76,"h":163.77,"l":163.64,"n":233,"o":163.68,"t":"2026-10-09T14:30:00Z","v":4459,"vw":163.699852},{"c":163.7775,"h":163.81,"l":163.52,"n":292,"o":163.76,"t":"2026-10-09T14:45:00Z","v":4833,"vw":163.714337},{"c":163.92,"h":163.92,"l":163.7,"n":81,"o":163.74,"t":"2026-10-09T15:00:00Z","v":1410,"vw":163.784444},{"c":163.88,"h":164.005,"l":163.79,"n":219,"o":163.98,"t":"2026-10-09T15:15:00Z","v":4210,"vw":163.880495},{"c":163.66,"h":163.945,"l":163.5501,"n":186,"o":163.945,"t":"2026-10-09T15:30:00Z","v":3374,"vw":163.786788},{"c":163.7875,"h":163.7875,"l":163.54,"n":246,"o":163.54,"t":"2026-10-09T15:45:00Z","v":3595,"vw":163.681903},{"c":163.75,"h":163.8,"l":163.73,"n":139,"o":163.79,"t":"2026-10-09T16:00:00Z","v":3102,"vw":163.759469},{"c":163.63,"h":163.67,"l":163.54,"n":172,"o":163.54,"t":"2026-10-09T16:15:00Z","v":2226,"vw":163.631428},{"c":163.76,"h":163.76,"l":163.75,"n":45,"o":163.75,"t":"2026-10-09T16:30:00Z","v":789,"vw":163.753333},{"c":163.76,"h":163.97,"l":163.64,"n":312,"o":163.96,"t":"2026-10-09T16:45:00Z","v":6690,"vw":163.814546},{"c":163.995,"h":164.04,"l":163.87,"n":111,"o":163.87,"t":"2026-10-09T17:00:00Z","v":2819,"vw":163.961603},{"c":163.89,"h":164.025,"l":163.78,"n":300,"o":164.025,"t":"2026-10-09T17:15:00Z","v":6918,"vw":163.917825},{"c":164.105,"h":164.115,"l":163.8,"n":272,"o":163.8,"t":"2026-10-09T17:30:00Z","v":4880,"vw":163.984385},{"c":164.04,"h":164.14,"l":163.9701,"n":278,"o":164.03,"t":"2026-10-09T17:45:00Z","v":5920,"vw":164.03027},{"c":164.045,"h":164.18,"l":163.95,"n":240,"o":164.04,"t":"2026-10-09T18:00:00Z","v":9821,"vw":164.110351},{"c":163.89,"h":164.07,"l":163.8189,"n":233,"o":164,"t":"2026-10-09T18:15:00Z","v":9130,"vw":163.932021},{"c":163.85,"h":164.03,"l":163.76,"n":460,"o":164.03,"t":"2026-10-09T18:30:00Z","v":11730,"vw":163.893436},{"c":163.73,"h":163.895,"l":163.73,"n":453,"o":163.895,"t":"2026-10-09T18:45:00Z","v":11977,"vw":163.795075},{"c":163.48,"h":163.87,"l":163.38,"n":1063,"o":163.81,"t":"2026-10-09T19:00:00Z","v":35826,"vw":163.556353},{"c":163.53,"h":163.57,"l":163.31,"n":614,"o":163.47,"t":"2026-10-09T19:15:00Z","v":16602,"vw":163.430203},{"c":163.565,"h":163.8,"l":163.49,"n":835,"o":163.58,"t":"2026-10-09T19:30:00Z","v":19239,"vw":163.611509},{"c":163.36,"h":163.53,"l":163.26,"n":2640,"o":163.49,"t":"2026-10-09T19:45:00Z","v":78589,"vw":163.394837},{"c":163.39,"h":163.39,"l":163.39,"n":80,"o":163.39,"t":"2026-10-09T20:00:00Z","v":133187,"vw":163.39},{"c":165.42,"h":165.45,"l":164.33,"n":260,"o":164.35,"t":"2026-10-12T13:30:00Z","v":16748,"vw":164.790753},{"c":165.615,"h":165.7,"l":165.39,"n":269,"o":165.415,"t":"2026-10-12T13:45:00Z","v":9000,"vw":165.581628},{"c":165.84,"h":165.84,"l":165.2125,"n":360,"o":165.56,"t":"2026-10-12T14:00:00Z","v":11498,"vw":165.58815},{"c":166.13,"h":166.2,"l":165.5044,"n":488,"o":165.84,"t":"2026-10-12T14:15:00Z","v":11948,"vw":165.824284},{"c":166.11,"h":166.5,"l":165.88,"n":559,"o":166.235,"t":"2026-10-12T14:30:00Z","v":23480,"vw":166.288597},{"c":165.83,"h":166.055,"l":165.77,"n":355,"o":166.055,"t":"2026-10-12T14:45:00Z","v":6990,"vw":165.868924},{"c":165.73,"h":165.93,"l":165.73,"n":363,"o":165.82,"t":"2026-10-12T15:00:00Z","v":6460,"vw":165.845805},{"c":165.855,"h":165.96,"l":165.5901,"n":450,"o":165.735,"t":"2026-10-12T15:15:00Z","v":9973,"vw":165.81666},{"c":166.18,"h":166.35,"l":165.55,"n":633,"o":165.97,"t":"2026-10-12T15:30:00Z","v":19382,"vw":166.021697},{"c":166.05,"h":166.175,"l":165.975,"n":455,"o":166.175,"t":"2026-10-12T15:45:00Z","v":13009,"vw":166.071474},{"c":166.22,"h":166.24,"l":166.07,"n":250,"o":166.07,"t":"2026-10-12T16:00:00Z","v":3535,"vw":166.141364},{"c":165.84,"h":166.22,"l":165.84,"n":505,"o":166.13,"t":"2026-10-12T16:15:00Z","v":9948,"vw":166.060568},{"c":166.03,"h":166.055,"l":165.885,"n":205,"o":165.9,"t":"2026-10-12T16:30:00Z","v":4639,"vw":165.927889},{"c":166.1501,"h":166.28,"l":166.02,"n":343,"o":166.02,"t":"2026-10-12T16:45:00Z","v":5563,"vw":166.143564},{"c":166,"h":166.27,"l":166,"n":517,"o":166.19,"t":"2026-10-12T17:00:00Z","v":13473,"vw":166.184837},{"c":166.2437,"h":166.265,"l":166.04,"n":224,"o":166.045,"t":"2026-10-12T17:15:00Z","v":5130,"vw":166.171737},{"c":165.98,"h":166.105,"l":165.89,"n":298,"o":166.105,"t":"2026-10-12T17:30:00Z","v":7392,"vw":166.011256},{"c":165.6227,"h":165.985,"l":165.5401,"n":365,"o":165.985,"t":"2026-10-12T17:45:00Z","v":21642,"vw":165.631586},{"c":165.49,"h":165.685,"l":165.44,"n":253,"o":165.53,"t":"2026-10-12T18:00:00Z","v":4663,"vw":165.555739},{"c":165.53,"h":165.585,"l":165.515,"n":176,"o":165.515,"t":"2026-10-12T18:15:00Z","v":2929,"vw":165.552371},{"c":165.48,"h":165.5253,"l":165.42,"n":250,"o":165.43,"t":"2026-10-12T18:30:00Z","v":4064,"vw":165.460348},{"c":165.73,"h":165.73,"l":165.49,"n":258,"o":165.49,"t":"2026-10-12T18:45:00Z","v":3658,"vw":165.601708},{"c":165.765,"h":165.795,"l":165.54,"n":360,"o":165.62,"t":"2026-10-12T19:00:00Z","v":5736,"vw":165.728689},{"c":165.61,"h":165.72,"l":165.46,"n":526,"o":165.72,"t":"2026-10-12T19:15:00Z","v":11328,"vw":165.539359},{"c":165.64,"h":165.77,"l":165.55,"n":821,"o":165.57,"t":"2026-10-12T19:30:00Z","v":18014,"vw":165.67224},{"c":165.58,"h":165.815,"l":165.48,"n":2079,"o":165.605,"t":"2026-10-12T19:45:00Z","v":45164,"vw":165.629194},{"c":165.55,"h":165.55,"l":165.55,"n":59,"o":165.55,"t":"2026-10-12T20:00:00Z","v":124540,"vw":165.55},{"c":165.5845,"h":165.5845,"l":165.5845,"n":1,"o":165.5845,"t":"2026-10-13T11:00:00Z","v":100,"vw":165.5845},{"c":166.99,"h":166.99,"l":166.99,"n":6,"o":166.99,"t":"2026-10-13T13:15:00Z","v":372,"vw":166.99},{"c":166.0544,"h":167.13,"l":166.0544,"n":237,"o":167.09,"t":"2026-10-13T13:30:00Z","v":13287,"vw":166.900012},{"c":165.25,"h":166.01,"l":165.25,"n":146,"o":165.73,"t":"2026-10-13T13:45:00Z","v":4646,"vw":165.609407},{"c":165.26,"h":165.54,"l":164.665,"n":365,"o":165.46,"t":"2026-10-13T14:00:00Z","v":10863,"vw":165.037151},{"c":165.5,"h":165.56,"l":165.32,"n":102,"o":165.32,"t":"2026-10-13T14:15:00Z","v":1952,"vw":165.44289},{"c":165.61,"h":165.61,"l":165.31,"n":238,"o":165.56,"t":"2026-10-13T14:30:00Z","v":6446,"vw":165.494916},{"c":166.1,"h":166.255,"l":165.62,"n":561,"o":165.62,"t":"2026-10-13T14:45:00Z","v":16441,"vw":165.992296},{"c":166.22,"h":166.38,"l":166,"n":584,"o":166.075,"t":"2026-10-13T15:00:00Z","v":16511,"vw":166.246815},{"c":166.52,"h":166.535,"l":166.29,"n":355,"o":166.29,"t":"2026-10-13T15:15:00Z","v":7129,"vw":166.458185},{"c":166.59,"h":166.66,"l":166.41,"n":516,"o":166.465,"t":"2026-10-13T15:30:00Z","v":19610,"vw":166.519219},{"c":166.27,"h":166.69,"l":166.27,"n":567,"o":166.65,"t":"2026-10-13T15:45:00Z","v":26383,"vw":166.428055},{"c":165.975,"h":166.29,"l":165.81,"n":774,"o":166.29,"t":"2026-10-13T16:00:00Z","v":36612,"vw":166.118848},{"c":165.765,"h":165.925,"l":165.765,"n":259,"o":165.925,"t":"2026-10-13T16:15:00Z","v":8495,"vw":165.868343},{"c":166.15,"h":166.15,"l":165.755,"n":412,"o":165.78,"t":"2026-10-13T16:30:00Z","v":9278,"vw":165.950411},{"c":166.13,"h":166.15,"l":165.9525,"n":330,"o":166.15,"t":"2026-10-13T16:45:00Z","v":12469,"vw":166.053632},{"c":166.21,"h":166.26,"l":166.05,"n":180,"o":166.05,"t":"2026-10-13T17:00:00Z","v":3247,"vw":166.193018},{"c":166.29,"h":166.38,"l":166.15,"n":250,"o":166.15,"t":"2026-10-13T17:15:00Z","v":5766,"vw":166.293816},{"c":165.87,"h":166.225,"l":165.87,"n":182,"o":166.1308,"t":"2026-10-13T17:30:00Z","v":5066,"vw":166.143311},{"c":165.94,"h":166.025,"l":165.86,"n":173,"o":165.96,"t":"2026-10-13T17:45:00Z","v":2699,"vw":165.957917},{"c":165.88,"h":166.08,"l":165.87,"n":301,"o":165.93,"t":"2026-10-13T18:00:00Z","v":7495,"vw":165.919526},{"c":165.58,"h":165.83,"l":165.49,"n":353,"o":165.76,"t":"2026-10-13T18:15:00Z","v":7851,"vw":165.614861},{"c":165.87,"h":165.89,"l":165.57,"n":404,"o":165.58,"t":"2026-10-13T18:30:00Z","v":9773,"vw":165.745763},{"c":165.91,"h":165.91,"l":165.735,"n":291,"o":165.82,"t":"2026-10-13T18:45:00Z","v":8246,"vw":165.823174},{"c":165.92,"h":166.05,"l":165.74,"n":569,"o":165.92,"t":"2026-10-13T19:00:00Z","v":15047,"vw":165.92495},{"c":166.11,"h":166.235,"l":165.8173,"n":690,"o":165.97,"t":"2026-10-13T19:15:00Z","v":29946,"vw":165.903833},{"c":165.82,"h":166.13,"l":165.815,"n":650,"o":166.11,"t":"2026-10-13T19:30:00Z","v":11824,"vw":165.971735},{"c":165.68,"h":166.085,"l":165.58,"n":2381,"o":165.82,"t":"2026-10-13T19:45:00Z","v":51911,"vw":165.775282},{"c":165.64,"h":165.64,"l":165.64,"n":62,"o":165.64,"t":"2026-10-13T20:00:00Z","v":126823,"vw":165.64},{"c":165.13,"h":165.13,"l":165.13,"n":1,"o":165.13,"t":"2026-10-14T12:15:00Z","v":100,"vw":165.13},{"c":165.08,"h":165.1,"l":164.79,"n":26,"o":164.79,"t":"2026-10-14T13:00:00Z","v":1086,"vw":165.021429},{"c":164.365,"h":165.61,"l":164.365,"n":256,"o":165.14,"t":"2026-10-14T13:30:00Z","v":11102,"vw":165.047248},{"c":164.2,"h":164.2,"l":163.54,"n":243,"o":164.06,"t":"2026-10-14T13:45:00Z","v":5549,"vw":164.005043},{"c":163.99,"h":164.38,"l":163.85,"n":281,"o":164.26,"t":"2026-10-14T14:00:00Z","v":8995,"vw":163.995225},{"c":164.49,"h":164.49,"l":163.92,"n":320,"o":163.945,"t":"2026-10-14T14:15:00Z","v":9322,"vw":164.161842},{"c":164.24,"h":164.47,"l":164.095,"n":257,"o":164.47,"t":"2026-10-14T14:30:00Z","v":7466,"vw":164.234421},{"c":164.625,"h":164.6325,"l":163.86,"n":309,"o":164.13,"t":"2026-10-14T14:45:00Z","v":6187,"vw":164.281353},{"c":165.125,"h":165.125,"l":164.545,"n":158,"o":164.545,"t":"2026-10-14T15:00:00Z","v":3576,"vw":164.717569},{"c":165.15,"h":165.27,"l":165.05,"n":301,"o":165.18,"t":"2026-10-14T15:15:00Z","v":5501,"vw":165.137581},{"c":165.38,"h":165.54,"l":164.975,"n":243,"o":165.1,"t":"2026-10-14T15:30:00Z","v":7285,"vw":165.209843},{"c":165.43,"h":165.65,"l":165.43,"n":203,"o":165.435,"t":"2026-10-14T15:45:00Z","v":3433,"vw":165.506504},{"c":165.61,"h":165.765,"l":165.3851,"n":179,"o":165.44,"t":"2026-10-14T16:00:00Z","v":3725,"vw":165.611661},{"c":165.81,"h":165.81,"l":165.355,"n":121,"o":165.57,"t":"2026-10-14T16:15:00Z","v":4306,"vw":165.527506},{"c":165.625,"h":166.14,"l":165.535,"n":149,"o":165.89,"t":"2026-10-14T16:30:00Z","v":2760,"vw":165.876429},{"c":165.43,"h":165.49,"l":165.2001,"n":224,"o":165.49,"t":"2026-10-14T16:45:00Z","v":7563,"vw":165.384903},{"c":165.47,"h":165.4955,"l":165.35,"n":202,"o":165.42,"t":"2026-10-14T17:00:00Z","v":4271,"vw":165.434866},{"c":165.545,"h":165.665,"l":165.425,"n":247,"o":165.46,"t":"2026-10-14T17:15:00Z","v":4868,"vw":165.518921},{"c":165.63,"h":165.65,"l":165.55,"n":197,"o":165.555,"t":"2026-10-14T17:30:00Z","v":3663,"vw":165.605625},{"c":165.915,"h":165.965,"l":165.63,"n":185,"o":165.76,"t":"2026-10-14T17:45:00Z","v":3694,"vw":165.791231},{"c":165.98,"h":166.13,"l":165.86,"n":178,"o":166.0363,"t":"2026-10-14T18:00:00Z","v":4358,"vw":165.964757},{"c":166.335,"h":166.355,"l":166.2,"n":221,"o":166.2,"t":"2026-10-14T18:15:00Z","v":4817,"vw":166.3},{"c":166.58,"h":166.5999,"l":166.33,"n":203,"o":166.33,"t":"2026-10-14T18:30:00Z","v":6211,"vw":166.469682},{"c":166.3216,"h":166.5921,"l":166.3216,"n":251,"o":166.5921,"t":"2026-10-14T18:45:00Z","v":4380,"vw":166.470103},{"c":166.29,"h":166.73,"l":166.29,"n":369,"o":166.5,"t":"2026-10-14T19:00:00Z","v":7097,"vw":166.520905},{"c":166.1,"h":166.44,"l":166.08,"n":449,"o":166.325,"t":"2026-10-14T19:15:00Z","v":8251,"vw":166.287681},{"c":166.45,"h":166.48,"l":166.12,"n":581,"o":166.16,"t":"2026-10-14T19:30:00Z","v":12754,"vw":166.190182},{"c":166.69,"h":166.72,"l":166.34,"n":2112,"o":166.48,"t":"2026-10-14T19:45:00Z","v":45127,"vw":166.5796},{"c":166.67,"h":166.67,"l":166.67,"n":57,"o":166.67,"t":"2026-10-14T20:00:00Z","v":127594,"vw":166.67},{"c":167.44,"h":167.44,"l":167.44,"n":12,"o":167.44,"t":"2026-10-15T11:15:00Z","v":500,"vw":167.44},{"c":169.63,"h":169.63,"l":169.47,"n":6,"o":169.47,"t":"2026-10-15T13:15:00Z","v":302,"vw":169.570299},{"c":170.0101,"h":170.59,"l":169.36,"n":449,"o":169.87,"t":"2026-10-15T13:30:00Z","v":23669,"vw":169.975139},{"c":170.125,"h":170.755,"l":169.56,"n":437,"o":170.31,"t":"2026-10-15T13:45:00Z","v":18208,"vw":169.907157},{"c":169.97,"h":170.3,"l":169.35,"n":596,"o":170.115,"t":"2026-10-15T14:00:00Z","v":13713,"vw":169.807636},{"c":169.795,"h":170.115,"l":169.73,"n":338,"o":170.065,"t":"2026-10-15T14:15:00Z","v":6786,"vw":169.873461},{"c":169.94,"h":170.02,"l":169.925,"n":110,"o":169.96,"t":"2026-10-15T14:30:00Z","v":1907,"vw":169.976429},{"c":168.73,"h":169.4,"l":168.73,"n":350,"o":169.31,"t":"2026-10-15T14:45:00Z","v":12007,"vw":169.075622},{"c":168,"h":168.73,"l":168,"n":466,"o":168.73,"t":"2026-10-15T15:00:00Z","v":18207,"vw":168.268088},{"c":167.66,"h":167.94,"l":167.46,"n":368,"o":167.9,"t":"2026-10-15T15:15:00Z","v":7406,"vw":167.603627},{"c":167.695,"h":167.87,"l":167.24,"n":589,"o":167.65,"t":"2026-10-15T15:30:00Z","v":18515,"vw":167.552767},{"c":166.775,"h":167.78,"l":166.69,"n":623,"o":167.675,"t":"2026-10-15T15:45:00Z","v":25433,"vw":167.4738},{"c":166.72,"h":166.87,"l":166.13,"n":978,"o":166.65,"t":"2026-10-15T16:00:00Z","v":38834,"vw":166.625781},{"c":167.28,"h":167.28,"l":166.72,"n":301,"o":166.765,"t":"2026-10-15T16:15:00Z","v":9747,"vw":166.939458},{"c":167.385,"h":167.5,"l":167.3001,"n":407,"o":167.42,"t":"2026-10-15T16:30:00Z","v":9894,"vw":167.422048},{"c":167.01,"h":167.34,"l":166.98,"n":660,"o":167.24,"t":"2026-10-15T16:45:00Z","v":15507,"vw":167.210891},{"c":166.87,"h":167.02,"l":166.63,"n":416,"o":167,"t":"2026-10-15T17:00:00Z","v":11313,"vw":166.832026},{"c":167.205,"h":167.26,"l":166.75,"n":1039,"o":166.86,"t":"2026-10-15T17:15:00Z","v":35664,"vw":166.933533},{"c":166.505,"h":167.1,"l":166.38,"n":771,"o":167.1,"t":"2026-10-15T17:30:00Z","v":29411,"vw":166.803938},{"c":166.53,"h":166.53,"l":166.2,"n":608,"o":166.47,"t":"2026-10-15T17:45:00Z","v":21810,"vw":166.379177},{"c":166.62,"h":166.71,"l":166.5,"n":581,"o":166.54,"t":"2026-10-15T18:00:00Z","v":12723,"vw":166.605265},{"c":166.6,"h":166.93,"l":166.46,"n":784,"o":166.66,"t":"2026-10-15T18:15:00Z","v":18213,"vw":166.709828},{"c":167.135,"h":167.295,"l":166.75,"n":677,"o":166.75,"t":"2026-10-15T18:30:00Z","v":18065,"vw":166.980643},{"c":167.175,"h":167.44,"l":167.01,"n":740,"o":167.155,"t":"2026-10-15T18:45:00Z","v":20179,"vw":167.244475},{"c":166.93,"h":167.175,"l":166.72,"n":793,"o":167.175,"t":"2026-10-15T19:00:00Z","v":16832,"vw":166.835822},{"c":167.095,"h":167.1,"l":166.945,"n":808,"o":166.945,"t":"2026-10-15T19:15:00Z","v":18867,"vw":167.005571},{"c":166.97,"h":167.23,"l":166.885,"n":1346,"o":167.1,"t":"2026-10-15T19:30:00Z","v":40070,"vw":167.049318},{"c":167.18,"h":167.27,"l":166.77,"n":3151,"o":166.99,"t":"2026-10-15T19:45:00Z","v":84181,"vw":167.097573},{"c":167.22,"h":167.22,"l":167.22,"n":93,"o":167.22,"t":"2026-10-15T20:00:00Z","v":161163,"vw":167.22},{"c":166.39,"h":166.56,"l":166.39,"n":46,"o":166.52,"t":"2026-10-16T11:15:00Z","v":1642,"vw":166.504445},{"c":166.4,"h":166.4,"l":166.4,"n":1,"o":166.4,"t":"2026-10-16T11:30:00Z","v":117,"vw":166.4},{"c":166.4,"h":166.4,"l":166.4,"n":3,"o":166.4,"t":"2026-10-16T11:45:00Z","v":159,"vw":166.4},{"c":168.355,"h":169.46,"l":167.27,"n":632,"o":167.81,"t":"2026-10-16T13:30:00Z","v":71401,"vw":168.035282},{"c":169.63,"h":169.97,"l":168.81,"n":141,"o":168.81,"t":"2026-10-16T13:45:00Z","v":2237,"vw":169.570909},{"c":169.035,"h":170.14,"l":168.99,"n":515,"o":169.6,"t":"2026-10-16T14:00:00Z","v":9887,"vw":169.639525},{"c":169.405,"h":169.405,"l":169.025,"n":265,"o":169.035,"t":"2026-10-16T14:15:00Z","v":6942,"vw":169.193492},{"c":168.95,"h":169.67,"l":168.95,"n":272,"o":169.63,"t":"2026-10-16T14:30:00Z","v":5636,"vw":169.34428},{"c":169.39,"h":169.39,"l":168.79,"n":161,"o":168.9836,"t":"2026-10-16T14:45:00Z","v":2796,"vw":169.139673},{"c":170.22,"h":170.22,"l":169.53,"n":304,"o":169.61,"t":"2026-10-16T15:00:00Z","v":6154,"vw":169.974726},{"c":169.8875,"h":170.3299,"l":169.8875,"n":337,"o":170.265,"t":"2026-10-16T15:15:00Z","v":6468,"vw":170.070629},{"c":169.41,"h":169.87,"l":169.41,"n":422,"o":169.67,"t":"2026-10-16T15:30:00Z","v":9491,"vw":169.721649},{"c":169.225,"h":169.5775,"l":169.225,"n":365,"o":169.535,"t":"2026-10-16T15:45:00Z","v":7181,"vw":169.366464},{"c":168.965,"h":169.32,"l":168.965,"n":346,"o":169.31,"t":"2026-10-16T16:00:00Z","v":6285,"vw":169.181832},{"c":168.685,"h":168.985,"l":168.685,"n":326,"o":168.9,"t":"2026-10-16T16:15:00Z","v":6022,"vw":168.878349},{"c":168.8,"h":168.91,"l":168.715,"n":303,"o":168.75,"t":"2026-10-16T16:30:00Z","v":7956,"vw":168.825471},{"c":168.865,"h":168.9921,"l":168.68,"n":292,"o":168.75,"t":"2026-10-16T16:45:00Z","v":7383,"vw":168.795458},{"c":168.895,"h":169.05,"l":168.79,"n":326,"o":168.89,"t":"2026-10-16T17:00:00Z","v":6845,"vw":168.953051},{"c":169.36,"h":169.36,"l":169,"n":311,"o":169.03,"t":"2026-10-16T17:15:00Z","v":6630,"vw":169.121585},{"c":169.57,"h":169.57,"l":169.315,"n":285,"o":169.32,"t":"2026-10-16T17:30:00Z","v":7620,"vw":169.423268},{"c":169.6,"h":169.72,"l":169.48,"n":499,"o":169.56,"t":"2026-10-16T17:45:00Z","v":11016,"vw":169.576223},{"c":169.555,"h":169.73,"l":169.48,"n":493,"o":169.66,"t":"2026-10-16T18:00:00Z","v":14819,"vw":169.60409},{"c":169.705,"h":169.77,"l":169.45,"n":494,"o":169.62,"t":"2026-10-16T18:15:00Z","v":12766,"vw":169.63279},{"c":169.92,"h":170.06,"l":169.58,"n":452,"o":169.66,"t":"2026-10-16T18:30:00Z","v":9569,"vw":169.817127},{"c":170.46,"h":170.49,"l":169.99,"n":494,"o":169.99,"t":"2026-10-16T18:45:00Z","v":8106,"vw":170.255506},{"c":170.41,"h":170.705,"l":170.35,"n":664,"o":170.39,"t":"2026-10-16T19:00:00Z","v":12728,"vw":170.528582},{"c":170.08,"h":170.69,"l":170.08,"n":895,"o":170.48,"t":"2026-10-16T19:15:00Z","v":21064,"vw":170.443062},{"c":170.72,"h":170.73,"l":170.31,"n":1004,"o":170.31,"t":"2026-10-16T19:30:00Z","v":23714,"vw":170.490026},{"c":171.25,"h":171.29,"l":170.675,"n":2918,"o":170.675,"t":"2026-10-16T19:45:00Z","v":89542,"vw":171.019014},{"c":170.77,"h":171.25,"l":170.77,"n":91,"o":171.25,"t":"2026-10-16T20:00:00Z","v":454957,"vw":171.249734},{"c":171.1,"h":171.1,"l":170.44,"n":252,"o":170.44,"t":"2026-10-19T13:30:00Z","v":10633,"vw":170.580576},{"c":170.84,"h":170.97,"l":170.72,"n":299,"o":170.77,"t":"2026-10-19T13:45:00Z","v":7192,"vw":170.783237},{"c":169.82,"h":170.7,"l":169.82,"n":420,"o":170.68,"t":"2026-10-19T14:00:00Z","v":8648,"vw":170.187838},{"c":169.5,"h":169.85,"l":169.2701,"n":563,"o":169.82,"t":"2026-10-19T14:15:00Z","v":14509,"vw":169.450281},{"c":169.64,"h":169.975,"l":169.54,"n":427,"o":169.54,"t":"2026-10-19T14:30:00Z","v":8217,"vw":169.694024},{"c":169.81,"h":169.81,"l":169.4675,"n":269,"o":169.52,"t":"2026-10-19T14:45:00Z","v":5324,"vw":169.600625},{"c":169.955,"h":170,"l":169.59,"n":326,"o":169.83,"t":"2026-10-19T15:00:00Z","v":12737,"vw":169.815691},{"c":170.16,"h":170.205,"l":169.8698,"n":438,"o":169.8698,"t":"2026-10-19T15:15:00Z","v":8905,"vw":170.099096},{"c":170.05,"h":170.18,"l":169.97,"n":324,"o":170.0801,"t":"2026-10-19T15:30:00Z","v":8241,"vw":170.092058},{"c":169.805,"h":170.1,"l":169.75,"n":331,"o":170.09,"t":"2026-10-19T15:45:00Z","v":7219,"vw":169.944031},{"c":169.8,"h":169.95,"l":169.67,"n":289,"o":169.93,"t":"2026-10-19T16:00:00Z","v":8226,"vw":169.803851},{"c":169.78,"h":169.84,"l":169.6401,"n":268,"o":169.6401,"t":"2026-10-19T16:15:00Z","v":6774,"vw":169.758699},{"c":169.76,"h":169.825,"l":169.73,"n":160,"o":169.73,"t":"2026-10-19T16:30:00Z","v":3432,"vw":169.757769},{"c":169.89,"h":170.07,"l":169.79,"n":294,"o":169.79,"t":"2026-10-19T16:45:00Z","v":7354,"vw":169.965469},{"c":169.69,"h":169.9,"l":169.57,"n":232,"o":169.9,"t":"2026-10-19T17:00:00Z","v":5441,"vw":169.68997},{"c":169.8,"h":169.8,"l":169.64,"n":221,"o":169.64,"t":"2026-10-19T17:15:00Z","v":5641,"vw":169.70629},{"c":169.75,"h":169.92,"l":169.72,"n":307,"o":169.89,"t":"2026-10-19T17:30:00Z","v":5846,"vw":169.847884},{"c":170.025,"h":170.025,"l":169.76,"n":191,"o":169.79,"t":"2026-10-19T17:45:00Z","v":5443,"vw":169.861276},{"c":170.1,"h":170.1,"l":169.89,"n":345,"o":170.05,"t":"2026-10-19T18:00:00Z","v":8876,"vw":169.992191},{"c":170.37,"h":170.37,"l":170.085,"n":244,"o":170.13,"t":"2026-10-19T18:15:00Z","v":4236,"vw":170.213931},{"c":170.18,"h":170.26,"l":170.0801,"n":359,"o":170.24,"t":"2026-10-19T18:30:00Z","v":7963,"vw":170.195375},{"c":170.14,"h":170.24,"l":170.1,"n":305,"o":170.24,"t":"2026-10-19T18:45:00Z","v":5490,"vw":170.1511},{"c":170.14,"h":170.3,"l":170.01,"n":531,"o":170.2,"t":"2026-10-19T19:00:00Z","v":10806,"vw":170.148292},{"c":169.71,"h":170.095,"l":169.65,"n":653,"o":170.09,"t":"2026-10-19T19:15:00Z","v":13424,"vw":169.856742},{"c":169.85,"h":169.85,"l":169.56,"n":667,"o":169.72,"t":"2026-10-19T19:30:00Z","v":12378,"vw":169.675939},{"c":169.84,"h":170.31,"l":169.735,"n":2321,"o":169.86,"t":"2026-10-19T19:45:00Z","v":63382,"vw":169.961557},{"c":169.89,"h":169.89,"l":169.89,"n":47,"o":169.89,"t":"2026-10-19T20:00:00Z","v":124252,"vw":169.89},{"c":172.38,"h":172.38,"l":170.01,"n":248,"o":170.71,"t":"2026-10-20T13:30:00Z","v":11750,"vw":171.038525},{"c":172.51,"h":172.77,"l":172.51,"n":113,"o":172.77,"t":"2026-10-20T13:45:00Z","v":3277,"vw":172.698156},{"c":171.415,"h":172.12,"l":171.26,"n":198,"o":172.12,"t":"2026-10-20T14:00:00Z","v":4103,"vw":171.4418},{"c":171.41,"h":172.031,"l":171.41,"n":220,"o":171.59,"t":"2026-10-20T14:15:00Z","v":3109,"vw":171.667777},{"c":171.57,"h":171.68,"l":171.505,"n":180,"o":171.68,"t":"2026-10-20T14:30:00Z","v":3102,"vw":171.590785},{"c":171.99,"h":172.15,"l":171.805,"n":295,"o":171.9,"t":"2026-10-20T14:45:00Z","v":7926,"vw":171.908962},{"c":171.3926,"h":172.005,"l":171.3926,"n":123,"o":171.995,"t":"2026-10-20T15:00:00Z","v":3190,"vw":171.636336},{"c":171.88,"h":171.92,"l":171.67,"n":119,"o":171.67,"t":"2026-10-20T15:15:00Z","v":2141,"vw":171.780946},{"c":171.7401,"h":171.98,"l":171.7401,"n":59,"o":171.845,"t":"2026-10-20T15:30:00Z","v":2586,"vw":171.84773},{"c":171.825,"h":171.95,"l":171.63,"n":285,"o":171.95,"t":"2026-10-20T15:45:00Z","v":7494,"vw":171.750345},{"c":171.56,"h":171.7,"l":171.39,"n":155,"o":171.7,"t":"2026-10-20T16:00:00Z","v":5278,"vw":171.603171},{"c":171.38,"h":171.695,"l":171.33,"n":445,"o":171.62,"t":"2026-10-20T16:15:00Z","v":21276,"vw":171.45505},{"c":171.45,"h":171.54,"l":171.45,"n":141,"o":171.54,"t":"2026-10-20T16:30:00Z","v":3262,"vw":171.494474},{"c":171.79,"h":171.79,"l":171.52,"n":209,"o":171.54,"t":"2026-10-20T16:45:00Z","v":4923,"vw":171.661293},{"c":171.715,"h":171.795,"l":171.67,"n":193,"o":171.79,"t":"2026-10-20T17:00:00Z","v":3965,"vw":171.734267},{"c":171.6482,"h":171.665,"l":171.57,"n":133,"o":171.66,"t":"2026-10-20T17:15:00Z","v":2916,"vw":171.638836},{"c":171.725,"h":171.735,"l":171.55,"n":169,"o":171.57,"t":"2026-10-20T17:30:00Z","v":3350,"vw":171.665363},{"c":171.78,"h":171.84,"l":171.64,"n":275,"o":171.66,"t":"2026-10-20T17:45:00Z","v":6083,"vw":171.723803},{"c":171.86,"h":171.875,"l":171.75,"n":239,"o":171.75,"t":"2026-10-20T18:00:00Z","v":4761,"vw":171.821503},{"c":171.79,"h":171.85,"l":171.68,"n":189,"o":171.825,"t":"2026-10-20T18:15:00Z","v":3851,"vw":171.766501},{"c":171.9,"h":172.04,"l":171.85,"n":366,"o":171.88,"t":"2026-10-20T18:30:00Z","v":7499,"vw":171.9057},{"c":171.68,"h":171.83,"l":171.68,"n":286,"o":171.775,"t":"2026-10-20T18:45:00Z","v":4641,"vw":171.750235},{"c":171.71,"h":171.71,"l":171.585,"n":374,"o":171.7,"t":"2026-10-20T19:00:00Z","v":9944,"vw":171.631484},{"c":171.43,"h":171.64,"l":171.3432,"n":536,"o":171.64,"t":"2026-10-20T19:15:00Z","v":13879,"vw":171.517557},{"c":171.94,"h":171.98,"l":171.425,"n":564,"o":171.425,"t":"2026-10-20T19:30:00Z","v":14037,"vw":171.72365},{"c":172.07,"h":172.26,"l":171.79,"n":2377,"o":171.915,"t":"2026-10-20T19:45:00Z","v":68329,"vw":172.08515},{"c":172.07,"h":172.07,"l":172.07,"n":41,"o":172.07,"t":"2026-10-20T20:00:00Z","v":100567,"vw":172.07},{"c":172.1058,"h":172.51,"l":171.71,"n":198,"o":172.36,"t":"2026-10-21T13:30:00Z","v":9953,"vw":172.267791},{"c":172.1828,"h":172.355,"l":171.91,"n":186,"o":172.145,"t":"2026-10-21T13:45:00Z","v":4040,"vw":172.14405},{"c":172.35,"h":172.55,"l":171.79,"n":325,"o":171.96,"t":"2026-10-21T14:00:00Z","v":9003,"vw":172.136483},{"c":172.505,"h":172.6999,"l":172.3259,"n":291,"o":172.49,"t":"2026-10-21T14:15:00Z","v":6898,"vw":172.487284},{"c":172.66,"h":172.97,"l":172.64,"n":249,"o":172.64,"t":"2026-10-21T14:30:00Z","v":5418,"vw":172.792911},{"c":172.68,"h":172.78,"l":172.595,"n":122,"o":172.595,"t":"2026-10-21T14:45:00Z","v":2001,"vw":172.690637},{"c":172.48,"h":172.59,"l":172.41,"n":213,"o":172.435,"t":"2026-10-21T15:00:00Z","v":4771,"vw":172.47338},{"c":172.77,"h":172.77,"l":172.5,"n":167,"o":172.5,"t":"2026-10-21T15:15:00Z","v":2659,"vw":172.587111},{"c":173.03,"h":173.03,"l":172.56,"n":219,"o":172.58,"t":"2026-10-21T15:30:00Z","v":3188,"vw":172.781863},{"c":173.48,"h":173.5,"l":172.955,"n":386,"o":173.02,"t":"2026-10-21T15:45:00Z","v":7645,"vw":173.147003},{"c":173.08,"h":173.53,"l":172.945,"n":381,"o":173.51,"t":"2026-10-21T16:00:00Z","v":9292,"vw":173.265788},{"c":173.185,"h":173.3,"l":172.96,"n":482,"o":173.095,"t":"2026-10-21T16:15:00Z","v":10754,"vw":173.125706},{"c":173.19,"h":173.34,"l":173.07,"n":576,"o":173.26,"t":"2026-10-21T16:30:00Z","v":12276,"vw":173.245945},{"c":173.24,"h":173.24,"l":172.8125,"n":625,"o":173.185,"t":"2026-10-21T16:45:00Z","v":16665,"vw":173.030944},{"c":173.02,"h":173.26,"l":172.9625,"n":551,"o":173.15,"t":"2026-10-21T17:00:00Z","v":12642,"vw":173.104491},{"c":172.9451,"h":173.155,"l":172.86,"n":429,"o":173.15,"t":"2026-10-21T17:15:00Z","v":8894,"vw":173.007266},{"c":172.65,"h":172.99,"l":172.495,"n":801,"o":172.91,"t":"2026-10-21T17:30:00Z","v":22610,"vw":172.7983},{"c":172.78,"h":172.96,"l":172.635,"n":611,"o":172.65,"t":"2026-10-21T17:45:00Z","v":17858,"vw":172.751917},{"c":172.935,"h":172.9375,"l":172.68,"n":387,"o":172.7375,"t":"2026-10-21T18:00:00Z","v":9885,"vw":172.754481},{"c":172.82,"h":172.93,"l":172.69,"n":416,"o":172.93,"t":"2026-10-21T18:15:00Z","v":9043,"vw":172.790523},{"c":173.1,"h":173.13,"l":172.74,"n":466,"o":172.76,"t":"2026-10-21T18:30:00Z","v":8998,"vw":172.957192},{"c":172.96,"h":173.225,"l":172.96,"n":616,"o":173.085,"t":"2026-10-21T18:45:00Z","v":12421,"vw":173.059957},{"c":173.4025,"h":173.415,"l":173,"n":918,"o":173.03,"t":"2026-10-21T19:00:00Z","v":23039,"vw":173.199829},{"c":173.5,"h":173.555,"l":173.315,"n":927,"o":173.415,"t":"2026-10-21T19:15:00Z","v":16868,"vw":173.45662},{"c":173.63,"h":173.63,"l":173.305,"n":817,"o":173.52,"t":"2026-10-21T19:30:00Z","v":16493,"vw":173.425389},{"c":173.63,"h":173.94,"l":173.57,"n":2940,"o":173.64,"t":"2026-10-21T19:45:00Z","v":86866,"vw":173.726843},{"c":173.63,"h":173.63,"l":173.63,"n":42,"o":173.63,"t":"2026-10-21T20:00:00Z","v":127324,"vw":173.63},{"c":173.46,"h":173.46,"l":173.46,"n":1,"o":173.46,"t":"2026-10-21T20:15:00Z","v":100,"vw":173.46},{"c":174.485,"h":175.49,"l":174.485,"n":149,"o":174.88,"t":"2026-10-22T13:30:00Z","v":10447,"vw":174.849927},{"c":175.82,"h":176.13,"l":174.75,"n":148,"o":174.75,"t":"2026-10-22T13:45:00Z","v":2892,"vw":175.430979},{"c":175.96,"h":175.96,"l":175.37,"n":204,"o":175.45,"t":"2026-10-22T14:00:00Z","v":3649,"vw":175.634211},{"c":177.1,"h":177.18,"l":175.7774,"n":522,"o":175.995,"t":"2026-10-22T14:15:00Z","v":15823,"vw":176.591865},{"c":176.82,"h":177.14,"l":176.38,"n":822,"o":177.14,"t":"2026-10-22T14:30:00Z","v":32497,"vw":176.769244},{"c":177.255,"h":177.28,"l":176.8,"n":486,"o":176.8,"t":"2026-10-22T14:45:00Z","v":11987,"vw":177.13247},{"c":177.705,"h":177.77,"l":176.9725,"n":515,"o":177.085,"t":"2026-10-22T15:00:00Z","v":11396,"vw":177.395196},{"c":177.435,"h":177.71,"l":177.34,"n":458,"o":177.67,"t":"2026-10-22T15:15:00Z","v":13978,"vw":177.54906},{"c":177.46,"h":177.63,"l":177.43,"n":525,"o":177.47,"t":"2026-10-22T15:30:00Z","v":9322,"vw":177.515708},{"c":177.75,"h":177.91,"l":177.58,"n":363,"o":177.66,"t":"2026-10-22T15:45:00Z","v":6024,"vw":177.715661},{"c":177.33,"h":177.68,"l":177.225,"n":402,"o":177.54,"t":"2026-10-22T16:00:00Z","v":8569,"vw":177.549061},{"c":177.875,"h":177.875,"l":177.32,"n":423,"o":177.37,"t":"2026-10-22T16:15:00Z","v":9171,"vw":177.599348},{"c":178.175,"h":178.18,"l":177.87,"n":404,"o":177.87,"t":"2026-10-22T16:30:00Z","v":9428,"vw":178.094399},{"c":178.67,"h":178.7,"l":178.16,"n":636,"o":178.165,"t":"2026-10-22T16:45:00Z","v":14430,"vw":178.436989},{"c":178.54,"h":178.69,"l":178.42,"n":627,"o":178.65,"t":"2026-10-22T17:00:00Z","v":20235,"vw":178.594033},{"c":178.64,"h":178.69,"l":178.2601,"n":514,"o":178.485,"t":"2026-10-22T17:15:00Z","v":8955,"vw":178.438451},{"c":178.53,"h":178.685,"l":178.52,"n":304,"o":178.635,"t":"2026-10-22T17:30:00Z","v":5970,"vw":178.629871},{"c":178.69,"h":178.73,"l":178.47,"n":519,"o":178.52,"t":"2026-10-22T17:45:00Z","v":12017,"vw":178.621022},{"c":178.5601,"h":178.715,"l":178.435,"n":373,"o":178.715,"t":"2026-10-22T18:00:00Z","v":9666,"vw":178.572384},{"c":178.58,"h":178.635,"l":178.41,"n":456,"o":178.635,"t":"2026-10-22T18:15:00Z","v":10841,"vw":178.522922},{"c":178.23,"h":178.565,"l":178.1701,"n":597,"o":178.54,"t":"2026-10-22T18:30:00Z","v":19163,"vw":178.299943},{"c":178.28,"h":178.415,"l":178.22,"n":507,"o":178.22,"t":"2026-10-22T18:45:00Z","v":10966,"vw":178.316179},{"c":178.1,"h":178.565,"l":178.1,"n":581,"o":178.26,"t":"2026-10-22T19:00:00Z","v":13390,"vw":178.366787},{"c":177.91,"h":178.45,"l":177.69,"n":732,"o":178.205,"t":"2026-10-22T19:15:00Z","v":18682,"vw":178.031461},{"c":178.03,"h":178.21,"l":177.775,"n":954,"o":177.775,"t":"2026-10-22T19:30:00Z","v":21375,"vw":178.039491},{"c":178.36,"h":178.41,"l":177.88,"n":2817,"o":178,"t":"2026-10-22T19:45:00Z","v":83916,"vw":178.197631},{"c":178.28,"h":178.28,"l":178.28,"n":78,"o":178.28,"t":"2026-10-22T20:00:00Z","v":209884,"vw":178.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5780000000000001,"strike":196.46666666666667,"iv":0.25180400000000003,"gamma":0.013968000000000001,"theta":-0.039848,"vega":0.08805866666666667,"rho":0.012386612174135515,"breakevenPct":10.52539077107172},{"delta":0.15,"premium":0.9126050420168066,"strike":192.39495798319328,"iv":0.23780756302521008,"gamma":0.019211764705882352,"theta":-0.049942857142857136,"vega":0.11527226890756302,"rho":0.01873634638954933,"breakevenPct":8.42919173502921},{"delta":0.2,"premium":1.2992767062314539,"strike":189.6253709198813,"iv":0.23644925816023737,"gamma":0.02336454005934718,"theta":-0.06066824925816024,"vega":0.1396341988130564,"rho":0.02513574300021876,"breakevenPct":7.092577757523418},{"delta":0.25,"premium":1.7907455489614241,"strike":187.7707715133531,"iv":0.24015845697329377,"gamma":0.025664243323442137,"theta":-0.0694219584569733,"vega":0.15614013353115727,"rho":0.031609057135970495,"breakevenPct":6.327976813055046},{"delta":0.3,"premium":2.2822143916913946,"strike":185.91617210682492,"iv":0.24386765578635014,"gamma":0.027963946587537092,"theta":-0.07817566765578635,"vega":0.17264606824925816,"rho":0.03808237127172223,"breakevenPct":5.563375868586674},{"delta":0.35,"premium":2.858762214983713,"strike":184.17589576547232,"iv":0.2470844951140065,"gamma":0.02944612377850163,"theta":-0.08479100977198697,"vega":0.18399752442996742,"rho":0.04456070558776781,"breakevenPct":4.910622605146978},{"delta":0.4,"premium":3.5183713355048862,"strike":182.5472312703583,"iv":0.24982065146579804,"gamma":0.03013016286644951,"theta":-0.08931869706840391,"vega":0.19031674267100976,"rho":0.051043941028448114,"breakevenPct":4.367064508561364},{"delta":0.45,"premium":4.1779804560260585,"strike":180.9185667752443,"iv":0.25255680781758955,"gamma":0.030814201954397394,"theta":-0.09384638436482085,"vega":0.1966359609120521,"rho":0.0575271764691284,"breakevenPct":3.8235064119757505},{"delta":0.5,"premium":4.9642,"strike":179.27333333333334,"iv":0.25578586666666664,"gamma":0.030778533333333333,"theta":-0.09667613333333333,"vega":0.1987176,"rho":0.06396791877687966,"breakevenPct":3.3416722758208115},{"delta":0.55,"premium":5.914200000000001,"strike":177.60666666666665,"iv":0.2596525333333333,"gamma":0.029811866666666666,"theta":-0.09730946666666666,"vega":0.19531759999999998,"rho":0.07035369290350253,"breakevenPct":2.939682895819314},{"delta":0.6,"premium":6.8642,"strike":175.94,"iv":0.2635192,"gamma":0.028845199999999998,"theta":-0.0979428,"vega":0.1919176,"rho":0.07673946703012541,"breakevenPct":2.5376935158178178},{"delta":0.65,"premium":8.000787401574804,"strike":174.14173228346456,"iv":0.26741653543307087,"gamma":0.027338740157480314,"theta":-0.09660062992125984,"vega":0.1844899212598425,"rho":0.08301957402274572,"breakevenPct":2.1665468280454196},{"delta":0.7,"premium":9.378740157480314,"strike":172.17322834645668,"iv":0.2713535433070866,"gamma":0.025134015748031497,"theta":-0.09270299212598426,"vega":0.17185212598425198,"rho":0.08916299233743612,"breakevenPct":1.8352975678354344},{"delta":0.75,"premium":10.756692913385827,"strike":170.20472440944883,"iv":0.27529055118110235,"gamma":0.022929291338582677,"theta":-0.08880535433070867,"vega":0.15921433070866142,"rho":0.09530641065212653,"breakevenPct":1.5040483076254487},{"delta":0.8,"premium":12.33344709897611,"strike":168.08873720136518,"iv":0.26946928327645053,"gamma":0.020138907849829347,"theta":-0.07834675767918088,"vega":0.13764061433447097,"rho":0.10131939556901227,"breakevenPct":1.2015841935950755},{"delta":0.85,"premium":13.933276450511944,"strike":165.9556313993174,"iv":0.26251535836177475,"gamma":0.017280546075085324,"theta":-0.06712662116040956,"vega":0.11502969283276449,"rho":0.1073172408950814,"breakevenPct":0.9024612126034081},{"delta":0.9,"premium":16.979541284403677,"strike":162.46788990825686,"iv":0.26947779816513767,"gamma":0.012910825688073387,"theta":-0.055617798165137594,"vega":0.08712458715596325,"rho":0.11228049528619016,"breakevenPct":0.6548301506958445}],"put":[{"delta":0.1,"premium":0.75997171145686,"strike":160.62942008486564,"iv":0.3054719943422914,"gamma":0.01137977369165488,"theta":-0.04404214992927864,"vega":0.08753606789250354,"rho":-0.01540071033407125,"breakevenPct":10.32676218677992},{"delta":0.15,"premium":1.2373408769448373,"strike":164.16548797736917,"iv":0.303067468175389,"gamma":0.015198727015558699,"theta":-0.05776209335219236,"vega":0.11639038189533239,"rho":-0.023099955202486117,"breakevenPct":8.61109092415059},{"delta":0.2,"premium":1.751346982758621,"strike":167.0581896551724,"iv":0.29751918103448277,"gamma":0.01852866379310345,"theta":-0.06700991379310345,"vega":0.13884224137931037,"rho":-0.030804476510217296,"breakevenPct":7.276843912713821},{"delta":0.25,"premium":2.27667025862069,"strike":169.75215517241378,"iv":0.2909997844827586,"gamma":0.021707543103448274,"theta":-0.07487629310344827,"vega":0.15931637931034484,"rho":-0.03851062771281581,"breakevenPct":6.060419052168997},{"delta":0.3,"premium":2.877061005770816,"strike":171.87139323990107,"iv":0.28557180544105526,"gamma":0.023946248969497114,"theta":-0.07859422918384171,"vega":0.17224122011541632,"rho":-0.046211214847248785,"breakevenPct":5.208474178746771},{"delta":0.35,"premium":3.485057708161582,"strike":173.93239901071723,"iv":0.28025441055234956,"gamma":0.026089694971145917,"theta":-0.08189183841714756,"vega":0.18440115416323166,"rho":-0.05391123822147115,"breakevenPct":4.393458995649743},{"delta":0.4,"premium":4.209052333804809,"strike":175.85219236209335,"iv":0.2776704384724187,"gamma":0.027421570014144272,"theta":-0.08394087694483733,"vega":0.19233620933521925,"rho":-0.0616431663647149,"breakevenPct":3.722717058397726},{"delta":0.45,"premium":5.057708628005658,"strike":177.6202263083451,"iv":0.2780240452616691,"gamma":0.02788125884016973,"theta":-0.08464809052333805,"vega":0.19573083451202264,"rho":-0.0694093822057866,"breakevenPct":3.2070239621160748},{"delta":0.5,"premium":5.906364922206507,"strike":179.3882602545969,"iv":0.2783776520509194,"gamma":0.02834094766619519,"theta":-0.08535530410183875,"vega":0.19912545968882603,"rho":-0.0771755980468583,"breakevenPct":2.6913308658344235},{"delta":0.55,"premium":6.9548026805659,"strike":181.2174236783321,"iv":0.2788895755770663,"gamma":0.027964333581533878,"theta":-0.08331124348473566,"vega":0.19676947133283693,"rho":-0.08503363093546357,"breakevenPct":2.2534098060544085},{"delta":0.6,"premium":8.108935219657484,"strike":183.0789277736411,"iv":0.27948525688756515,"gamma":0.027145271779597916,"theta":-0.07981161578555473,"vega":0.1913711094564408,"rho":-0.09294023981557736,"breakevenPct":1.8566341967783178},{"delta":0.65,"premium":9.263067758749072,"strike":184.9404318689501,"iv":0.28008093819806407,"gamma":0.02632620997766195,"theta":-0.0763119880863738,"vega":0.18597274758004467,"rho":-0.10084684869569119,"breakevenPct":1.4598585875022263},{"delta":0.7,"premium":10.938086642599279,"strike":187.1841155234657,"iv":0.2821967509025271,"gamma":0.02424693140794224,"theta":-0.06925451263537906,"vega":0.17252057761732853,"rho":-0.10905233040800617,"breakevenPct":1.1408857522625009},{"delta":0.75,"premium":12.630324909747294,"strike":189.4404332129964,"iv":0.28436281588447654,"gamma":0.022125992779783395,"theta":-0.06207942238267147,"vega":0.15880216606498196,"rho":-0.11726769221394767,"breakevenPct":0.8244849095529025},{"delta":0.8,"premium":15.78344103392569,"strike":193.03715670436188,"iv":0.30281922455573507,"gamma":0.018441357027463648,"theta":-0.055683521809369946,"vega":0.1398497576736672,"rho":-0.1265160472118025,"breakevenPct":0.575658699553413},{"delta":0.85,"premium":19.8887,"strike":197.57,"iv":0.3236006,"gamma":0.014344000000000003,"theta":-0.046377800000000004,"vega":0.11643600000000001,"rho":-0.1364737039148918,"breakevenPct":0.33582005833520523},{"delta":0.9,"premium":28.676771653543316,"strike":206.74540682414698,"iv":0.3803272965879266,"gamma":0.009364566929133854,"theta":-0.03662257217847768,"vega":0.08774593175853015,"rho":-0.1500294232490814,"breakevenPct":0.11855779077648677}]},"raw":{"call":[{"delta":0.1,"premium":0.5780000000000001,"strike":196.46666666666667,"iv":0.25180400000000003,"gamma":0.013968000000000001,"theta":-0.039848,"vega":0.08805866666666667,"rho":0.012386612174135515,"breakevenPct":10.52539077107172},{"delta":0.15,"premium":0.9126050420168066,"strike":192.39495798319328,"iv":0.23780756302521008,"gamma":0.019211764705882352,"theta":-0.049942857142857136,"vega":0.11527226890756302,"rho":0.01873634638954933,"breakevenPct":8.42919173502921},{"delta":0.2,"premium":1.2992767062314539,"strike":189.6253709198813,"iv":0.23644925816023737,"gamma":0.02336454005934718,"theta":-0.06066824925816024,"vega":0.1396341988130564,"rho":0.02513574300021876,"breakevenPct":7.092577757523418},{"delta":0.25,"premium":1.7907455489614241,"strike":187.7707715133531,"iv":0.24015845697329377,"gamma":0.025664243323442137,"theta":-0.0694219584569733,"vega":0.15614013353115727,"rho":0.031609057135970495,"breakevenPct":6.327976813055046},{"delta":0.3,"premium":2.2822143916913946,"strike":185.91617210682492,"iv":0.24386765578635014,"gamma":0.027963946587537092,"theta":-0.07817566765578635,"vega":0.17264606824925816,"rho":0.03808237127172223,"breakevenPct":5.563375868586674},{"delta":0.35,"premium":2.858762214983713,"strike":184.17589576547232,"iv":0.2470844951140065,"gamma":0.02944612377850163,"theta":-0.08479100977198697,"vega":0.18399752442996742,"rho":0.04456070558776781,"breakevenPct":4.910622605146978},{"delta":0.4,"premium":3.5183713355048862,"strike":182.5472312703583,"iv":0.24982065146579804,"gamma":0.03013016286644951,"theta":-0.08931869706840391,"vega":0.19031674267100976,"rho":0.051043941028448114,"breakevenPct":4.367064508561364},{"delta":0.45,"premium":4.1779804560260585,"strike":180.9185667752443,"iv":0.25255680781758955,"gamma":0.030814201954397394,"theta":-0.09384638436482085,"vega":0.1966359609120521,"rho":0.0575271764691284,"breakevenPct":3.8235064119757505},{"delta":0.5,"premium":4.9642,"strike":179.27333333333334,"iv":0.25578586666666664,"gamma":0.030778533333333333,"theta":-0.09667613333333333,"vega":0.1987176,"rho":0.06396791877687966,"breakevenPct":3.3416722758208115},{"delta":0.55,"premium":5.914200000000001,"strike":177.60666666666665,"iv":0.2596525333333333,"gamma":0.029811866666666666,"theta":-0.09730946666666666,"vega":0.19531759999999998,"rho":0.07035369290350253,"breakevenPct":2.939682895819314},{"delta":0.6,"premium":6.8642,"strike":175.94,"iv":0.2635192,"gamma":0.028845199999999998,"theta":-0.0979428,"vega":0.1919176,"rho":0.07673946703012541,"breakevenPct":2.5376935158178178},{"delta":0.65,"premium":8.000787401574804,"strike":174.14173228346456,"iv":0.26741653543307087,"gamma":0.027338740157480314,"theta":-0.09660062992125984,"vega":0.1844899212598425,"rho":0.08301957402274572,"breakevenPct":2.1665468280454196},{"delta":0.7,"premium":9.378740157480314,"strike":172.17322834645668,"iv":0.2713535433070866,"gamma":0.025134015748031497,"theta":-0.09270299212598426,"vega":0.17185212598425198,"rho":0.08916299233743612,"breakevenPct":1.8352975678354344},{"delta":0.75,"premium":10.756692913385827,"strike":170.20472440944883,"iv":0.27529055118110235,"gamma":0.022929291338582677,"theta":-0.08880535433070867,"vega":0.15921433070866142,"rho":0.09530641065212653,"breakevenPct":1.5040483076254487},{"delta":0.8,"premium":12.33344709897611,"strike":168.08873720136518,"iv":0.26946928327645053,"gamma":0.020138907849829347,"theta":-0.07834675767918088,"vega":0.13764061433447097,"rho":0.10131939556901227,"breakevenPct":1.2015841935950755},{"delta":0.85,"premium":13.933276450511944,"strike":165.9556313993174,"iv":0.26251535836177475,"gamma":0.017280546075085324,"theta":-0.06712662116040956,"vega":0.11502969283276449,"rho":0.1073172408950814,"breakevenPct":0.9024612126034081},{"delta":0.9,"premium":16.979541284403677,"strike":162.46788990825686,"iv":0.26947779816513767,"gamma":0.012910825688073387,"theta":-0.055617798165137594,"vega":0.08712458715596325,"rho":0.11228049528619016,"breakevenPct":0.6548301506958445}],"put":[{"delta":0.1,"premium":0.75997171145686,"strike":160.62942008486564,"iv":0.3054719943422914,"gamma":0.01137977369165488,"theta":-0.04404214992927864,"vega":0.08753606789250354,"rho":-0.01540071033407125,"breakevenPct":10.32676218677992},{"delta":0.15,"premium":1.2373408769448373,"strike":164.16548797736917,"iv":0.303067468175389,"gamma":0.015198727015558699,"theta":-0.05776209335219236,"vega":0.11639038189533239,"rho":-0.023099955202486117,"breakevenPct":8.61109092415059},{"delta":0.2,"premium":1.751346982758621,"strike":167.0581896551724,"iv":0.29751918103448277,"gamma":0.01852866379310345,"theta":-0.06700991379310345,"vega":0.13884224137931037,"rho":-0.030804476510217296,"breakevenPct":7.276843912713821},{"delta":0.25,"premium":2.27667025862069,"strike":169.75215517241378,"iv":0.2909997844827586,"gamma":0.021707543103448274,"theta":-0.07487629310344827,"vega":0.15931637931034484,"rho":-0.03851062771281581,"breakevenPct":6.060419052168997},{"delta":0.3,"premium":2.877061005770816,"strike":171.87139323990107,"iv":0.28557180544105526,"gamma":0.023946248969497114,"theta":-0.07859422918384171,"vega":0.17224122011541632,"rho":-0.046211214847248785,"breakevenPct":5.208474178746771},{"delta":0.35,"premium":3.485057708161582,"strike":173.93239901071723,"iv":0.28025441055234956,"gamma":0.026089694971145917,"theta":-0.08189183841714756,"vega":0.18440115416323166,"rho":-0.05391123822147115,"breakevenPct":4.393458995649743},{"delta":0.4,"premium":4.209052333804809,"strike":175.85219236209335,"iv":0.2776704384724187,"gamma":0.027421570014144272,"theta":-0.08394087694483733,"vega":0.19233620933521925,"rho":-0.0616431663647149,"breakevenPct":3.722717058397726},{"delta":0.45,"premium":5.057708628005658,"strike":177.6202263083451,"iv":0.2780240452616691,"gamma":0.02788125884016973,"theta":-0.08464809052333805,"vega":0.19573083451202264,"rho":-0.0694093822057866,"breakevenPct":3.2070239621160748},{"delta":0.5,"premium":5.906364922206507,"strike":179.3882602545969,"iv":0.2783776520509194,"gamma":0.02834094766619519,"theta":-0.08535530410183875,"vega":0.19912545968882603,"rho":-0.0771755980468583,"breakevenPct":2.6913308658344235},{"delta":0.55,"premium":6.9548026805659,"strike":181.2174236783321,"iv":0.2788895755770663,"gamma":0.027964333581533878,"theta":-0.08331124348473566,"vega":0.19676947133283693,"rho":-0.08503363093546357,"breakevenPct":2.2534098060544085},{"delta":0.6,"premium":8.108935219657484,"strike":183.0789277736411,"iv":0.27948525688756515,"gamma":0.027145271779597916,"theta":-0.07981161578555473,"vega":0.1913711094564408,"rho":-0.09294023981557736,"breakevenPct":1.8566341967783178},{"delta":0.65,"premium":9.263067758749072,"strike":184.9404318689501,"iv":0.28008093819806407,"gamma":0.02632620997766195,"theta":-0.0763119880863738,"vega":0.18597274758004467,"rho":-0.10084684869569119,"breakevenPct":1.4598585875022263},{"delta":0.7,"premium":10.938086642599279,"strike":187.1841155234657,"iv":0.2821967509025271,"gamma":0.02424693140794224,"theta":-0.06925451263537906,"vega":0.17252057761732853,"rho":-0.10905233040800617,"breakevenPct":1.1408857522625009},{"delta":0.75,"premium":12.630324909747294,"strike":189.4404332129964,"iv":0.28436281588447654,"gamma":0.022125992779783395,"theta":-0.06207942238267147,"vega":0.15880216606498196,"rho":-0.11726769221394767,"breakevenPct":0.8244849095529025},{"delta":0.8,"premium":15.78344103392569,"strike":193.03715670436188,"iv":0.30281922455573507,"gamma":0.018441357027463648,"theta":-0.055683521809369946,"vega":0.1398497576736672,"rho":-0.1265160472118025,"breakevenPct":0.575658699553413},{"delta":0.85,"premium":19.8887,"strike":197.57,"iv":0.3236006,"gamma":0.014344000000000003,"theta":-0.046377800000000004,"vega":0.11643600000000001,"rho":-0.1364737039148918,"breakevenPct":0.33582005833520523},{"delta":0.9,"premium":28.676771653543316,"strike":206.74540682414698,"iv":0.3803272965879266,"gamma":0.009364566929133854,"theta":-0.03662257217847768,"vega":0.08774593175853015,"rho":-0.1500294232490814,"breakevenPct":0.11855779077648677}]}},"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"}}