{"symbol":"EFX","url":"https://intraalpha.com/companies/EFX","capturedAt":"2026-10-22T23:56:40.609Z","state":"partial","quote":{"symbol":"EFX","last_price":187.14,"prev_close":175.57,"regular_close":187.14,"change":11.57,"change_pct":6.59,"regular_change":11.57,"regular_change_pct":6.59,"extended_change":0,"extended_change_pct":0,"bid":185.2,"ask":187.3,"bid_size":2000,"ask_size":1000,"volume":2742037,"vwap":186.431764,"open":178.62,"high":188.29,"low":178,"close":187.14,"trade_count":48781,"last_trade_at":"2026-10-22T23:00:00.002986234Z","last_quote_at":"2026-10-22T23:30:00.212029768Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:46:00.759Z","bars":[{"c":150.41,"h":150.41,"l":150.41,"n":3,"o":150.41,"t":"2026-10-15T11:00:00Z","v":203,"vw":150.41},{"c":151.96,"h":151.96,"l":151.91,"n":4,"o":151.91,"t":"2026-10-15T13:00:00Z","v":324,"vw":151.935962},{"c":154.78,"h":155.37,"l":151.96,"n":397,"o":153.24,"t":"2026-10-15T13:30:00Z","v":29417,"vw":153.578572},{"c":156.715,"h":156.735,"l":155.05,"n":696,"o":155.36,"t":"2026-10-15T13:35:00Z","v":32687,"vw":156.004974},{"c":156.08,"h":156.74,"l":155.81,"n":606,"o":156.64,"t":"2026-10-15T13:40:00Z","v":37483,"vw":156.432866},{"c":156.53,"h":156.75,"l":155.645,"n":503,"o":156.26,"t":"2026-10-15T13:45:00Z","v":22101,"vw":156.183182},{"c":156.62,"h":157.21,"l":156.29,"n":633,"o":156.53,"t":"2026-10-15T13:50:00Z","v":36262,"vw":156.615109},{"c":157.01,"h":157.21,"l":156.71,"n":651,"o":156.73,"t":"2026-10-15T13:55:00Z","v":35866,"vw":156.934431},{"c":157.84,"h":158.34,"l":157.07,"n":515,"o":157.07,"t":"2026-10-15T14:00:00Z","v":16719,"vw":157.798513},{"c":157.99,"h":158,"l":157.49,"n":367,"o":157.84,"t":"2026-10-15T14:05:00Z","v":10688,"vw":157.757104},{"c":158.48,"h":158.48,"l":157.7709,"n":476,"o":158.02,"t":"2026-10-15T14:10:00Z","v":18716,"vw":157.905146},{"c":157.35,"h":158.655,"l":157.34,"n":380,"o":158.53,"t":"2026-10-15T14:15:00Z","v":8772,"vw":158.033791},{"c":157.78,"h":157.79,"l":157,"n":423,"o":157.0956,"t":"2026-10-15T14:20:00Z","v":17315,"vw":157.192917},{"c":157.545,"h":157.94,"l":157.49,"n":294,"o":157.72,"t":"2026-10-15T14:25:00Z","v":5602,"vw":157.67058},{"c":158.94,"h":158.98,"l":157.75,"n":526,"o":157.75,"t":"2026-10-15T14:30:00Z","v":22039,"vw":158.550028},{"c":158.865,"h":159.22,"l":158.66,"n":430,"o":158.95,"t":"2026-10-15T14:35:00Z","v":19115,"vw":158.946089},{"c":158.87,"h":158.9,"l":158.59,"n":310,"o":158.825,"t":"2026-10-15T14:40:00Z","v":9573,"vw":158.750706},{"c":159.12,"h":159.22,"l":158.4675,"n":982,"o":158.515,"t":"2026-10-15T14:45:00Z","v":53800,"vw":158.80154},{"c":159.155,"h":159.24,"l":158.82,"n":737,"o":159.2,"t":"2026-10-15T14:50:00Z","v":62242,"vw":158.979315},{"c":159.51,"h":159.56,"l":158.99,"n":498,"o":159.19,"t":"2026-10-15T14:55:00Z","v":15861,"vw":159.330945},{"c":159.625,"h":159.86,"l":159.48,"n":549,"o":159.48,"t":"2026-10-15T15:00:00Z","v":17693,"vw":159.642751},{"c":159.97,"h":160.02,"l":159.42,"n":656,"o":159.625,"t":"2026-10-15T15:05:00Z","v":21832,"vw":159.712498},{"c":159.755,"h":160.105,"l":159.64,"n":445,"o":159.85,"t":"2026-10-15T15:10:00Z","v":24175,"vw":159.809586},{"c":160.1,"h":160.19,"l":159.625,"n":592,"o":159.72,"t":"2026-10-15T15:15:00Z","v":27276,"vw":159.82462},{"c":159.7,"h":160.13,"l":159.12,"n":979,"o":160.12,"t":"2026-10-15T15:20:00Z","v":62662,"vw":159.618777},{"c":159.57,"h":159.79,"l":159.43,"n":760,"o":159.7,"t":"2026-10-15T15:25:00Z","v":47135,"vw":159.642576},{"c":160.26,"h":160.26,"l":159.69,"n":695,"o":159.72,"t":"2026-10-15T15:30:00Z","v":26512,"vw":159.867676},{"c":159.93,"h":160.27,"l":159.705,"n":341,"o":160.215,"t":"2026-10-15T15:35:00Z","v":11827,"vw":159.876772},{"c":160.03,"h":160.07,"l":159.6,"n":355,"o":159.6,"t":"2026-10-15T15:40:00Z","v":18568,"vw":159.838959},{"c":160.41,"h":160.4164,"l":160.03,"n":350,"o":160.03,"t":"2026-10-15T15:45:00Z","v":11171,"vw":160.282933},{"c":160.575,"h":161.04,"l":160.27,"n":672,"o":160.27,"t":"2026-10-15T15:50:00Z","v":35354,"vw":160.66361},{"c":160.19,"h":160.64,"l":159.95,"n":575,"o":160.64,"t":"2026-10-15T15:55:00Z","v":45685,"vw":160.386537},{"c":160.13,"h":160.5,"l":159.865,"n":443,"o":160.34,"t":"2026-10-15T16:00:00Z","v":32578,"vw":160.148506},{"c":159.875,"h":160.3,"l":159.875,"n":377,"o":160.14,"t":"2026-10-15T16:05:00Z","v":13636,"vw":160.072752},{"c":159.73,"h":160.105,"l":159.54,"n":444,"o":159.87,"t":"2026-10-15T16:10:00Z","v":30425,"vw":159.763685},{"c":159.585,"h":160.04,"l":159.51,"n":339,"o":159.74,"t":"2026-10-15T16:15:00Z","v":11869,"vw":159.724455},{"c":159.72,"h":159.82,"l":159.56,"n":380,"o":159.71,"t":"2026-10-15T16:20:00Z","v":18815,"vw":159.658027},{"c":159.98,"h":160.1,"l":159.72,"n":248,"o":159.72,"t":"2026-10-15T16:25:00Z","v":7230,"vw":159.864659},{"c":160.03,"h":160.2,"l":159.925,"n":381,"o":159.925,"t":"2026-10-15T16:30:00Z","v":9508,"vw":160.05599},{"c":160.2,"h":160.25,"l":160.06,"n":278,"o":160.07,"t":"2026-10-15T16:35:00Z","v":6748,"vw":160.141383},{"c":159.76,"h":160.185,"l":159.6725,"n":390,"o":160.12,"t":"2026-10-15T16:40:00Z","v":15447,"vw":160.064516},{"c":159.85,"h":159.86,"l":159.59,"n":255,"o":159.675,"t":"2026-10-15T16:45:00Z","v":8228,"vw":159.673279},{"c":159.77,"h":160.12,"l":159.7,"n":310,"o":159.7,"t":"2026-10-15T16:50:00Z","v":11985,"vw":159.861727},{"c":160.015,"h":160.12,"l":159.84,"n":314,"o":159.84,"t":"2026-10-15T16:55:00Z","v":7325,"vw":159.996818},{"c":160.4,"h":160.43,"l":160.16,"n":337,"o":160.17,"t":"2026-10-15T17:00:00Z","v":8556,"vw":160.281776},{"c":160.15,"h":160.42,"l":160.13,"n":288,"o":160.42,"t":"2026-10-15T17:05:00Z","v":5728,"vw":160.229691},{"c":159.77,"h":160.24,"l":159.62,"n":343,"o":160.145,"t":"2026-10-15T17:10:00Z","v":7184,"vw":160.030914},{"c":159.08,"h":159.8,"l":159.08,"n":272,"o":159.79,"t":"2026-10-15T17:15:00Z","v":5314,"vw":159.639892},{"c":159.37,"h":159.4895,"l":159.21,"n":245,"o":159.33,"t":"2026-10-15T17:20:00Z","v":7722,"vw":159.310738},{"c":159.885,"h":159.885,"l":159.26,"n":418,"o":159.5,"t":"2026-10-15T17:25:00Z","v":15877,"vw":159.481939},{"c":160.05,"h":160.14,"l":159.72,"n":384,"o":159.885,"t":"2026-10-15T17:30:00Z","v":13277,"vw":159.902549},{"c":159.935,"h":160.12,"l":159.78,"n":278,"o":160.065,"t":"2026-10-15T17:35:00Z","v":10016,"vw":159.979134},{"c":159.89,"h":160,"l":159.77,"n":335,"o":160,"t":"2026-10-15T17:40:00Z","v":12216,"vw":159.880155},{"c":160.095,"h":160.18,"l":159.75,"n":382,"o":159.7901,"t":"2026-10-15T17:45:00Z","v":11648,"vw":159.951028},{"c":160.3,"h":160.39,"l":160.125,"n":387,"o":160.27,"t":"2026-10-15T17:50:00Z","v":10088,"vw":160.262197},{"c":160.32,"h":160.39,"l":160.195,"n":307,"o":160.38,"t":"2026-10-15T17:55:00Z","v":7490,"vw":160.334943},{"c":160.08,"h":160.42,"l":160.02,"n":287,"o":160.11,"t":"2026-10-15T18:00:00Z","v":8791,"vw":160.197162},{"c":160.09,"h":160.2,"l":159.75,"n":308,"o":160.08,"t":"2026-10-15T18:05:00Z","v":8347,"vw":160.026287},{"c":160.03,"h":160.15,"l":159.965,"n":268,"o":160.085,"t":"2026-10-15T18:10:00Z","v":7087,"vw":160.042969},{"c":160.33,"h":160.37,"l":160.15,"n":278,"o":160.15,"t":"2026-10-15T18:15:00Z","v":6620,"vw":160.265802},{"c":160.18,"h":160.4,"l":160.17,"n":389,"o":160.37,"t":"2026-10-15T18:20:00Z","v":8005,"vw":160.285028},{"c":160.41,"h":160.59,"l":160.14,"n":402,"o":160.155,"t":"2026-10-15T18:25:00Z","v":11459,"vw":160.355635},{"c":160.75,"h":160.75,"l":160.43,"n":304,"o":160.43,"t":"2026-10-15T18:30:00Z","v":5861,"vw":160.582521},{"c":160.53,"h":160.73,"l":160.5,"n":338,"o":160.64,"t":"2026-10-15T18:35:00Z","v":13168,"vw":160.591577},{"c":160.43,"h":160.44,"l":160.265,"n":270,"o":160.44,"t":"2026-10-15T18:40:00Z","v":10077,"vw":160.334407},{"c":160.63,"h":160.65,"l":160.345,"n":326,"o":160.345,"t":"2026-10-15T18:45:00Z","v":9887,"vw":160.544918},{"c":160.56,"h":160.64,"l":160.45,"n":307,"o":160.64,"t":"2026-10-15T18:50:00Z","v":8127,"vw":160.548157},{"c":160.93,"h":160.94,"l":160.63,"n":460,"o":160.63,"t":"2026-10-15T18:55:00Z","v":10813,"vw":160.801526},{"c":161.105,"h":161.105,"l":160.82,"n":478,"o":160.935,"t":"2026-10-15T19:00:00Z","v":19318,"vw":160.919849},{"c":161.27,"h":161.27,"l":160.965,"n":314,"o":161.1175,"t":"2026-10-15T19:05:00Z","v":10797,"vw":161.058758},{"c":161.1,"h":161.39,"l":161.02,"n":547,"o":161.3,"t":"2026-10-15T19:10:00Z","v":21669,"vw":161.244579},{"c":161.02,"h":161.14,"l":160.89,"n":364,"o":161.085,"t":"2026-10-15T19:15:00Z","v":11393,"vw":161.039444},{"c":160.7525,"h":161.11,"l":160.72,"n":457,"o":161.05,"t":"2026-10-15T19:20:00Z","v":15291,"vw":160.901695},{"c":160.06,"h":160.98,"l":159.82,"n":1051,"o":160.765,"t":"2026-10-15T19:25:00Z","v":78842,"vw":160.172061},{"c":160.355,"h":160.4,"l":160.05,"n":739,"o":160.07,"t":"2026-10-15T19:30:00Z","v":32994,"vw":160.1911},{"c":159.73,"h":160.33,"l":159.46,"n":663,"o":160.33,"t":"2026-10-15T19:35:00Z","v":36178,"vw":159.715476},{"c":159.965,"h":159.99,"l":159.65,"n":599,"o":159.73,"t":"2026-10-15T19:40:00Z","v":18431,"vw":159.790918},{"c":160.22,"h":160.32,"l":159.96,"n":803,"o":160.09,"t":"2026-10-15T19:45:00Z","v":34779,"vw":160.109745},{"c":160.69,"h":160.78,"l":160.21,"n":1192,"o":160.26,"t":"2026-10-15T19:50:00Z","v":50943,"vw":160.557098},{"c":161.15,"h":161.49,"l":160.6,"n":3318,"o":160.67,"t":"2026-10-15T19:55:00Z","v":165460,"vw":161.208065},{"c":161.26,"h":161.26,"l":161.15,"n":88,"o":161.15,"t":"2026-10-15T20:00:00Z","v":291699,"vw":161.25996},{"c":160.05,"h":160.05,"l":160.05,"n":22,"o":160.05,"t":"2026-10-16T10:00:00Z","v":749,"vw":160.05},{"c":158.63,"h":159.75,"l":158.63,"n":12,"o":159.75,"t":"2026-10-16T10:05:00Z","v":625,"vw":159.155822},{"c":159.69,"h":159.69,"l":159.69,"n":2,"o":159.69,"t":"2026-10-16T10:35:00Z","v":114,"vw":159.69},{"c":159.6,"h":159.6,"l":159.6,"n":3,"o":159.6,"t":"2026-10-16T12:05:00Z","v":235,"vw":159.6},{"c":160.8,"h":160.8,"l":160.5,"n":10,"o":160.5,"t":"2026-10-16T13:00:00Z","v":476,"vw":160.65},{"c":163.62,"h":163.75,"l":159.395,"n":334,"o":161.77,"t":"2026-10-16T13:30:00Z","v":78117,"vw":161.997088},{"c":163.08,"h":163.99,"l":162.95,"n":365,"o":163.7,"t":"2026-10-16T13:35:00Z","v":11987,"vw":163.546641},{"c":163.89,"h":163.91,"l":163.37,"n":163,"o":163.4,"t":"2026-10-16T13:40:00Z","v":3190,"vw":163.58651},{"c":163.92,"h":164.19,"l":163.33,"n":588,"o":163.52,"t":"2026-10-16T13:45:00Z","v":20395,"vw":163.813553},{"c":163.9,"h":164.33,"l":163.81,"n":245,"o":164.28,"t":"2026-10-16T13:50:00Z","v":7555,"vw":164.101127},{"c":163.73,"h":164.33,"l":163.71,"n":400,"o":164.33,"t":"2026-10-16T13:55:00Z","v":18835,"vw":164.076526},{"c":162.43,"h":163.87,"l":162.37,"n":445,"o":163.735,"t":"2026-10-16T14:00:00Z","v":14330,"vw":163.135514},{"c":161.84,"h":162.5,"l":161.72,"n":413,"o":162.44,"t":"2026-10-16T14:05:00Z","v":13307,"vw":162.161649},{"c":161.285,"h":162.03,"l":161.25,"n":352,"o":161.875,"t":"2026-10-16T14:10:00Z","v":11731,"vw":161.608914},{"c":160.53,"h":161.335,"l":160.53,"n":307,"o":161.335,"t":"2026-10-16T14:15:00Z","v":10496,"vw":160.957673},{"c":161,"h":161.21,"l":160.57,"n":734,"o":160.635,"t":"2026-10-16T14:20:00Z","v":35518,"vw":160.828632},{"c":160.345,"h":161.14,"l":160.305,"n":653,"o":160.98,"t":"2026-10-16T14:25:00Z","v":30872,"vw":160.591856},{"c":160.41,"h":160.555,"l":159.73,"n":418,"o":160.395,"t":"2026-10-16T14:30:00Z","v":14811,"vw":160.203056},{"c":160.09,"h":160.47,"l":160.03,"n":365,"o":160.47,"t":"2026-10-16T14:35:00Z","v":11884,"vw":160.285175},{"c":159.75,"h":160.19,"l":159.75,"n":345,"o":160.08,"t":"2026-10-16T14:40:00Z","v":9828,"vw":160.005578},{"c":160.26,"h":160.31,"l":159.74,"n":423,"o":159.78,"t":"2026-10-16T14:45:00Z","v":12831,"vw":160.062433},{"c":160.45,"h":160.45,"l":160.13,"n":419,"o":160.2,"t":"2026-10-16T14:50:00Z","v":21670,"vw":160.231148},{"c":160.65,"h":160.65,"l":160.035,"n":461,"o":160.47,"t":"2026-10-16T14:55:00Z","v":12671,"vw":160.283084},{"c":160.645,"h":160.67,"l":160.355,"n":403,"o":160.55,"t":"2026-10-16T15:00:00Z","v":10913,"vw":160.522792},{"c":160.79,"h":160.94,"l":160.66,"n":356,"o":160.68,"t":"2026-10-16T15:05:00Z","v":8449,"vw":160.749671},{"c":160.95,"h":160.97,"l":160.595,"n":388,"o":160.81,"t":"2026-10-16T15:10:00Z","v":8306,"vw":160.807621},{"c":160.73,"h":160.9,"l":160.56,"n":359,"o":160.9,"t":"2026-10-16T15:15:00Z","v":13482,"vw":160.662122},{"c":161.695,"h":161.81,"l":160.665,"n":687,"o":160.665,"t":"2026-10-16T15:20:00Z","v":26303,"vw":161.324566},{"c":161.655,"h":161.87,"l":161.65,"n":344,"o":161.685,"t":"2026-10-16T15:25:00Z","v":10226,"vw":161.745121},{"c":161.575,"h":161.65,"l":161.37,"n":372,"o":161.645,"t":"2026-10-16T15:30:00Z","v":14186,"vw":161.517514},{"c":161.58,"h":161.69,"l":161.51,"n":413,"o":161.57,"t":"2026-10-16T15:35:00Z","v":13801,"vw":161.59978},{"c":161.34,"h":161.525,"l":161.185,"n":339,"o":161.51,"t":"2026-10-16T15:40:00Z","v":11082,"vw":161.332222},{"c":161.265,"h":161.519,"l":161.24,"n":467,"o":161.37,"t":"2026-10-16T15:45:00Z","v":19323,"vw":161.420906},{"c":160.965,"h":161.33,"l":160.87,"n":985,"o":161.265,"t":"2026-10-16T15:50:00Z","v":83018,"vw":161.167545},{"c":160.9,"h":161.08,"l":160.705,"n":506,"o":160.85,"t":"2026-10-16T15:55:00Z","v":34221,"vw":160.859435},{"c":161.11,"h":161.12,"l":160.495,"n":655,"o":160.78,"t":"2026-10-16T16:00:00Z","v":29235,"vw":160.79752},{"c":161.15,"h":161.24,"l":160.875,"n":293,"o":161.18,"t":"2026-10-16T16:05:00Z","v":7883,"vw":161.054401},{"c":161.045,"h":161.24,"l":160.99,"n":287,"o":161.16,"t":"2026-10-16T16:10:00Z","v":9176,"vw":161.116739},{"c":160.95,"h":161.16,"l":160.81,"n":345,"o":161.05,"t":"2026-10-16T16:15:00Z","v":11544,"vw":161.00306},{"c":160.88,"h":160.99,"l":160.76,"n":254,"o":160.945,"t":"2026-10-16T16:20:00Z","v":8898,"vw":160.877557},{"c":160.9525,"h":161.085,"l":160.885,"n":312,"o":160.885,"t":"2026-10-16T16:25:00Z","v":9332,"vw":160.994637},{"c":160.745,"h":160.985,"l":160.73,"n":590,"o":160.89,"t":"2026-10-16T16:30:00Z","v":30951,"vw":160.837806},{"c":160.625,"h":160.8,"l":160.55,"n":357,"o":160.795,"t":"2026-10-16T16:35:00Z","v":15705,"vw":160.677278},{"c":160.89,"h":160.93,"l":160.37,"n":528,"o":160.625,"t":"2026-10-16T16:40:00Z","v":40735,"vw":160.623951},{"c":160.775,"h":160.905,"l":160.735,"n":206,"o":160.905,"t":"2026-10-16T16:45:00Z","v":6137,"vw":160.774356},{"c":160.39,"h":160.77,"l":160.19,"n":297,"o":160.77,"t":"2026-10-16T16:50:00Z","v":8585,"vw":160.454524},{"c":160.23,"h":160.43,"l":160.09,"n":320,"o":160.4,"t":"2026-10-16T16:55:00Z","v":12073,"vw":160.217627},{"c":159.7,"h":160.3,"l":159.66,"n":329,"o":160.25,"t":"2026-10-16T17:00:00Z","v":16806,"vw":160.082394},{"c":159.74,"h":159.8,"l":159.58,"n":411,"o":159.69,"t":"2026-10-16T17:05:00Z","v":12716,"vw":159.699233},{"c":159.91,"h":160.06,"l":159.6,"n":264,"o":159.75,"t":"2026-10-16T17:10:00Z","v":7754,"vw":159.830319},{"c":159.96,"h":160.025,"l":159.825,"n":298,"o":160.015,"t":"2026-10-16T17:15:00Z","v":7805,"vw":159.916451},{"c":160.11,"h":160.2,"l":159.94,"n":278,"o":159.96,"t":"2026-10-16T17:20:00Z","v":7278,"vw":160.036823},{"c":160.2925,"h":160.31,"l":160.1,"n":258,"o":160.25,"t":"2026-10-16T17:25:00Z","v":6251,"vw":160.222342},{"c":160.53,"h":160.53,"l":160.24,"n":386,"o":160.24,"t":"2026-10-16T17:30:00Z","v":14919,"vw":160.406471},{"c":160.535,"h":160.68,"l":160.45,"n":282,"o":160.53,"t":"2026-10-16T17:35:00Z","v":8620,"vw":160.567607},{"c":161.11,"h":161.1425,"l":160.47,"n":528,"o":160.47,"t":"2026-10-16T17:40:00Z","v":22566,"vw":160.822958},{"c":160.925,"h":161.11,"l":160.92,"n":267,"o":161.11,"t":"2026-10-16T17:45:00Z","v":6806,"vw":161.022469},{"c":160.435,"h":160.865,"l":160.42,"n":375,"o":160.7901,"t":"2026-10-16T17:50:00Z","v":16942,"vw":160.721444},{"c":160.675,"h":160.76,"l":160.425,"n":256,"o":160.425,"t":"2026-10-16T17:55:00Z","v":8425,"vw":160.616086},{"c":160.58,"h":160.82,"l":160.58,"n":295,"o":160.675,"t":"2026-10-16T18:00:00Z","v":8747,"vw":160.69733},{"c":160.74,"h":160.88,"l":160.615,"n":335,"o":160.68,"t":"2026-10-16T18:05:00Z","v":10269,"vw":160.774194},{"c":160.44,"h":160.775,"l":160.39,"n":438,"o":160.775,"t":"2026-10-16T18:10:00Z","v":20335,"vw":160.683119},{"c":160.42,"h":160.57,"l":160.35,"n":343,"o":160.44,"t":"2026-10-16T18:15:00Z","v":10296,"vw":160.489336},{"c":160.665,"h":160.665,"l":160.43,"n":362,"o":160.48,"t":"2026-10-16T18:20:00Z","v":9981,"vw":160.571328},{"c":160.37,"h":160.7,"l":160.365,"n":325,"o":160.665,"t":"2026-10-16T18:25:00Z","v":8687,"vw":160.499992},{"c":160.19,"h":160.535,"l":160.19,"n":557,"o":160.355,"t":"2026-10-16T18:30:00Z","v":42603,"vw":160.453891},{"c":160.315,"h":160.39,"l":160.07,"n":337,"o":160.175,"t":"2026-10-16T18:35:00Z","v":10554,"vw":160.212998},{"c":160.5,"h":160.52,"l":160.32,"n":253,"o":160.32,"t":"2026-10-16T18:40:00Z","v":7910,"vw":160.379522},{"c":160.81,"h":160.81,"l":160.525,"n":285,"o":160.525,"t":"2026-10-16T18:45:00Z","v":7943,"vw":160.68646},{"c":160.455,"h":160.94,"l":160.425,"n":328,"o":160.8,"t":"2026-10-16T18:50:00Z","v":9755,"vw":160.711195},{"c":160.66,"h":160.72,"l":160.435,"n":291,"o":160.435,"t":"2026-10-16T18:55:00Z","v":6913,"vw":160.584904},{"c":160.68,"h":160.75,"l":160.45,"n":414,"o":160.61,"t":"2026-10-16T19:00:00Z","v":9689,"vw":160.617885},{"c":160.715,"h":160.79,"l":160.47,"n":427,"o":160.68,"t":"2026-10-16T19:05:00Z","v":11721,"vw":160.679993},{"c":160.82,"h":161.08,"l":160.59,"n":576,"o":160.79,"t":"2026-10-16T19:10:00Z","v":11794,"vw":160.837667},{"c":161.035,"h":161.21,"l":160.81,"n":471,"o":160.86,"t":"2026-10-16T19:15:00Z","v":13779,"vw":160.992034},{"c":161.03,"h":161.12,"l":160.9,"n":570,"o":161.09,"t":"2026-10-16T19:20:00Z","v":18846,"vw":161.002908},{"c":160.68,"h":161.1,"l":160.42,"n":783,"o":160.99,"t":"2026-10-16T19:25:00Z","v":39415,"vw":160.860679},{"c":161.07,"h":161.1,"l":160.7,"n":807,"o":160.7,"t":"2026-10-16T19:30:00Z","v":26680,"vw":160.850279},{"c":160.995,"h":161.15,"l":160.82,"n":658,"o":161.07,"t":"2026-10-16T19:35:00Z","v":41533,"vw":161.040038},{"c":160.73,"h":160.995,"l":160.525,"n":731,"o":160.995,"t":"2026-10-16T19:40:00Z","v":32612,"vw":160.720501},{"c":160.905,"h":161.085,"l":160.645,"n":1086,"o":160.74,"t":"2026-10-16T19:45:00Z","v":50677,"vw":160.855355},{"c":160.85,"h":161.06,"l":160.73,"n":1600,"o":160.84,"t":"2026-10-16T19:50:00Z","v":119022,"vw":160.906002},{"c":161.2,"h":161.43,"l":160.86,"n":4554,"o":160.87,"t":"2026-10-16T19:55:00Z","v":418631,"vw":161.213978},{"c":161.25,"h":161.25,"l":161.25,"n":118,"o":161.25,"t":"2026-10-16T20:00:00Z","v":475541,"vw":161.25},{"c":161.25,"h":161.25,"l":161.25,"n":1,"o":161.25,"t":"2026-10-16T20:40:00Z","v":220,"vw":161.25},{"c":157.61,"h":159.32,"l":157.61,"n":359,"o":159.08,"t":"2026-10-19T13:30:00Z","v":77265,"vw":158.708692},{"c":158.145,"h":159,"l":158.11,"n":387,"o":158.11,"t":"2026-10-19T13:35:00Z","v":14031,"vw":158.575854},{"c":157.38,"h":158.4,"l":157.36,"n":342,"o":157.88,"t":"2026-10-19T13:40:00Z","v":13316,"vw":157.859761},{"c":157.75,"h":157.89,"l":157.185,"n":478,"o":157.26,"t":"2026-10-19T13:45:00Z","v":19989,"vw":157.579866},{"c":157.26,"h":157.75,"l":157.08,"n":453,"o":157.63,"t":"2026-10-19T13:50:00Z","v":16871,"vw":157.417443},{"c":157.4925,"h":157.8525,"l":157.41,"n":344,"o":157.41,"t":"2026-10-19T13:55:00Z","v":10813,"vw":157.597125},{"c":158.09,"h":158.09,"l":157.31,"n":259,"o":157.36,"t":"2026-10-19T14:00:00Z","v":8757,"vw":157.7818},{"c":157.845,"h":158.19,"l":157.53,"n":326,"o":158.18,"t":"2026-10-19T14:05:00Z","v":8964,"vw":158.059456},{"c":158.05,"h":158.185,"l":157.73,"n":456,"o":157.73,"t":"2026-10-19T14:10:00Z","v":17306,"vw":158.057257},{"c":157.79,"h":158.32,"l":157.79,"n":344,"o":158.11,"t":"2026-10-19T14:15:00Z","v":10091,"vw":158.15385},{"c":157.57,"h":157.7,"l":157.47,"n":315,"o":157.66,"t":"2026-10-19T14:20:00Z","v":6493,"vw":157.644444},{"c":157.57,"h":157.69,"l":157.43,"n":208,"o":157.585,"t":"2026-10-19T14:25:00Z","v":6210,"vw":157.49026},{"c":157.505,"h":157.78,"l":157.505,"n":376,"o":157.69,"t":"2026-10-19T14:30:00Z","v":12449,"vw":157.680496},{"c":157.685,"h":157.71,"l":157.59,"n":295,"o":157.59,"t":"2026-10-19T14:35:00Z","v":9131,"vw":157.638117},{"c":157.35,"h":157.66,"l":157.35,"n":419,"o":157.61,"t":"2026-10-19T14:40:00Z","v":10670,"vw":157.48176},{"c":157.475,"h":157.69,"l":157.38,"n":353,"o":157.445,"t":"2026-10-19T14:45:00Z","v":9994,"vw":157.554723},{"c":157.465,"h":157.65,"l":157.4,"n":343,"o":157.53,"t":"2026-10-19T14:50:00Z","v":8977,"vw":157.527454},{"c":158.08,"h":158.08,"l":157.31,"n":502,"o":157.39,"t":"2026-10-19T14:55:00Z","v":17128,"vw":157.773726},{"c":158.33,"h":158.33,"l":158.05,"n":349,"o":158.09,"t":"2026-10-19T15:00:00Z","v":9670,"vw":158.22025},{"c":158.15,"h":158.28,"l":158.02,"n":388,"o":158.26,"t":"2026-10-19T15:05:00Z","v":12218,"vw":158.184002},{"c":158.63,"h":158.7,"l":158.17,"n":465,"o":158.2,"t":"2026-10-19T15:10:00Z","v":12613,"vw":158.474178},{"c":158.64,"h":158.79,"l":158.61,"n":398,"o":158.625,"t":"2026-10-19T15:15:00Z","v":11780,"vw":158.720669},{"c":158.825,"h":158.91,"l":158.6,"n":354,"o":158.7,"t":"2026-10-19T15:20:00Z","v":9568,"vw":158.765113},{"c":158.945,"h":158.945,"l":158.725,"n":392,"o":158.81,"t":"2026-10-19T15:25:00Z","v":11542,"vw":158.816483},{"c":158.6,"h":158.97,"l":158.6,"n":362,"o":158.97,"t":"2026-10-19T15:30:00Z","v":10713,"vw":158.797111},{"c":158.75,"h":158.91,"l":158.68,"n":404,"o":158.73,"t":"2026-10-19T15:35:00Z","v":13085,"vw":158.801224},{"c":158.96,"h":159.02,"l":158.69,"n":464,"o":158.7,"t":"2026-10-19T15:40:00Z","v":18539,"vw":158.876124},{"c":158.825,"h":159.03,"l":158.77,"n":438,"o":158.96,"t":"2026-10-19T15:45:00Z","v":11923,"vw":158.891399},{"c":158.52,"h":158.835,"l":158.52,"n":355,"o":158.83,"t":"2026-10-19T15:50:00Z","v":11940,"vw":158.748546},{"c":158.69,"h":158.73,"l":158.52,"n":366,"o":158.6125,"t":"2026-10-19T15:55:00Z","v":11134,"vw":158.621627},{"c":158.535,"h":158.75,"l":158.08,"n":652,"o":158.74,"t":"2026-10-19T16:00:00Z","v":24054,"vw":158.452649},{"c":158.66,"h":158.675,"l":158.395,"n":450,"o":158.61,"t":"2026-10-19T16:05:00Z","v":14849,"vw":158.576584},{"c":158.9,"h":158.9,"l":158.655,"n":375,"o":158.655,"t":"2026-10-19T16:10:00Z","v":7322,"vw":158.768308},{"c":158.97,"h":159.049,"l":158.82,"n":376,"o":158.9,"t":"2026-10-19T16:15:00Z","v":10969,"vw":158.919148},{"c":159.08,"h":159.26,"l":158.94,"n":320,"o":159.02,"t":"2026-10-19T16:20:00Z","v":8825,"vw":159.099406},{"c":159.045,"h":159.06,"l":158.9,"n":230,"o":159.01,"t":"2026-10-19T16:25:00Z","v":6061,"vw":158.969068},{"c":159.075,"h":159.075,"l":158.93,"n":276,"o":159.06,"t":"2026-10-19T16:30:00Z","v":8840,"vw":159.010727},{"c":159.045,"h":159.135,"l":158.9901,"n":235,"o":159.075,"t":"2026-10-19T16:35:00Z","v":6336,"vw":159.07687},{"c":159.35,"h":159.39,"l":159.07,"n":425,"o":159.09,"t":"2026-10-19T16:40:00Z","v":12236,"vw":159.22916},{"c":159.435,"h":159.49,"l":159.39,"n":296,"o":159.39,"t":"2026-10-19T16:45:00Z","v":9128,"vw":159.419768},{"c":159.51,"h":159.595,"l":159.47,"n":255,"o":159.47,"t":"2026-10-19T16:50:00Z","v":5971,"vw":159.538669},{"c":159.665,"h":159.71,"l":159.515,"n":316,"o":159.515,"t":"2026-10-19T16:55:00Z","v":8456,"vw":159.652686},{"c":159.765,"h":159.82,"l":159.5269,"n":340,"o":159.62,"t":"2026-10-19T17:00:00Z","v":9528,"vw":159.683453},{"c":159.595,"h":159.77,"l":159.595,"n":369,"o":159.74,"t":"2026-10-19T17:05:00Z","v":9703,"vw":159.690251},{"c":159.74,"h":159.77,"l":159.625,"n":317,"o":159.65,"t":"2026-10-19T17:10:00Z","v":9157,"vw":159.71633},{"c":159.54,"h":159.69,"l":159.32,"n":700,"o":159.69,"t":"2026-10-19T17:15:00Z","v":31139,"vw":159.446002},{"c":159.305,"h":159.54,"l":159.24,"n":457,"o":159.495,"t":"2026-10-19T17:20:00Z","v":12349,"vw":159.428629},{"c":159.32,"h":159.645,"l":159.265,"n":676,"o":159.39,"t":"2026-10-19T17:25:00Z","v":40293,"vw":159.499051},{"c":158.83,"h":159.34,"l":158.82,"n":488,"o":159.34,"t":"2026-10-19T17:30:00Z","v":21814,"vw":159.052606},{"c":159.155,"h":159.2,"l":158.83,"n":500,"o":158.91,"t":"2026-10-19T17:35:00Z","v":21960,"vw":159.021448},{"c":159.51,"h":159.53,"l":159.205,"n":474,"o":159.21,"t":"2026-10-19T17:40:00Z","v":13528,"vw":159.334527},{"c":159.54,"h":159.675,"l":159.42,"n":472,"o":159.545,"t":"2026-10-19T17:45:00Z","v":16031,"vw":159.535828},{"c":159.22,"h":159.58,"l":159.2,"n":399,"o":159.52,"t":"2026-10-19T17:50:00Z","v":11966,"vw":159.403034},{"c":159.26,"h":159.405,"l":159.21,"n":421,"o":159.21,"t":"2026-10-19T17:55:00Z","v":14516,"vw":159.3166},{"c":159.695,"h":159.7,"l":159.29,"n":525,"o":159.29,"t":"2026-10-19T18:00:00Z","v":22822,"vw":159.497058},{"c":159.905,"h":159.93,"l":159.56,"n":496,"o":159.66,"t":"2026-10-19T18:05:00Z","v":19631,"vw":159.763123},{"c":159.27,"h":159.91,"l":159.16,"n":485,"o":159.905,"t":"2026-10-19T18:10:00Z","v":18813,"vw":159.505016},{"c":158.56,"h":159.28,"l":158.52,"n":586,"o":159.26,"t":"2026-10-19T18:15:00Z","v":18743,"vw":158.925203},{"c":158.8,"h":158.9,"l":158.565,"n":526,"o":158.585,"t":"2026-10-19T18:20:00Z","v":16717,"vw":158.727942},{"c":158.89,"h":158.89,"l":158.76,"n":479,"o":158.785,"t":"2026-10-19T18:25:00Z","v":15653,"vw":158.827051},{"c":158.57,"h":158.89,"l":158.49,"n":509,"o":158.89,"t":"2026-10-19T18:30:00Z","v":18557,"vw":158.663609},{"c":158.58,"h":158.64,"l":158.5,"n":363,"o":158.51,"t":"2026-10-19T18:35:00Z","v":15729,"vw":158.566046},{"c":158.735,"h":158.98,"l":158.51,"n":550,"o":158.545,"t":"2026-10-19T18:40:00Z","v":24801,"vw":158.79395},{"c":158.825,"h":158.96,"l":158.69,"n":397,"o":158.715,"t":"2026-10-19T18:45:00Z","v":15658,"vw":158.819105},{"c":158.73,"h":158.85,"l":158.695,"n":488,"o":158.82,"t":"2026-10-19T18:50:00Z","v":21415,"vw":158.770234},{"c":158.945,"h":159.08,"l":158.71,"n":575,"o":158.72,"t":"2026-10-19T18:55:00Z","v":23498,"vw":158.926079},{"c":158.75,"h":159.075,"l":158.75,"n":507,"o":158.965,"t":"2026-10-19T19:00:00Z","v":22094,"vw":158.945963},{"c":158.74,"h":158.85,"l":158.71,"n":660,"o":158.805,"t":"2026-10-19T19:05:00Z","v":28569,"vw":158.798891},{"c":158.9801,"h":159.01,"l":158.69,"n":567,"o":158.74,"t":"2026-10-19T19:10:00Z","v":23780,"vw":158.807},{"c":159.315,"h":159.34,"l":158.87,"n":564,"o":158.97,"t":"2026-10-19T19:15:00Z","v":20393,"vw":159.156145},{"c":159.41,"h":159.43,"l":159.22,"n":546,"o":159.28,"t":"2026-10-19T19:20:00Z","v":40158,"vw":159.331656},{"c":159.18,"h":159.41,"l":159.03,"n":876,"o":159.41,"t":"2026-10-19T19:25:00Z","v":63788,"vw":159.203352},{"c":158.985,"h":159.35,"l":158.89,"n":913,"o":159.2275,"t":"2026-10-19T19:30:00Z","v":38620,"vw":159.210758},{"c":158.92,"h":159.125,"l":158.7,"n":1044,"o":158.97,"t":"2026-10-19T19:35:00Z","v":56899,"vw":158.90976},{"c":159.07,"h":159.16,"l":158.82,"n":932,"o":158.93,"t":"2026-10-19T19:40:00Z","v":36580,"vw":158.98491},{"c":158.45,"h":159.065,"l":158.44,"n":1289,"o":159.06,"t":"2026-10-19T19:45:00Z","v":55835,"vw":158.752384},{"c":158.57,"h":158.87,"l":158.1,"n":2163,"o":158.47,"t":"2026-10-19T19:50:00Z","v":108596,"vw":158.430194},{"c":158.55,"h":158.815,"l":158.15,"n":4464,"o":158.57,"t":"2026-10-19T19:55:00Z","v":264083,"vw":158.347905},{"c":158.57,"h":158.57,"l":158.47,"n":67,"o":158.51,"t":"2026-10-19T20:00:00Z","v":367973,"vw":158.56994},{"c":158.57,"h":158.57,"l":158.57,"n":1,"o":158.57,"t":"2026-10-19T20:35:00Z","v":813,"vw":158.57},{"c":162,"h":162,"l":158.56,"n":17,"o":158.56,"t":"2026-10-20T10:40:00Z","v":606,"vw":160.670429},{"c":163,"h":163,"l":161.5,"n":14,"o":161.5,"t":"2026-10-20T11:00:00Z","v":871,"vw":162.504464},{"c":164,"h":164,"l":162.8,"n":24,"o":163.82,"t":"2026-10-20T11:05:00Z","v":688,"vw":163.631016},{"c":166,"h":166,"l":166,"n":5,"o":166,"t":"2026-10-20T11:10:00Z","v":226,"vw":166},{"c":166.18,"h":166.18,"l":163.5,"n":11,"o":163.66,"t":"2026-10-20T11:15:00Z","v":597,"vw":164.446667},{"c":167.3,"h":167.3,"l":167.3,"n":3,"o":167.3,"t":"2026-10-20T11:45:00Z","v":501,"vw":167.3},{"c":167.5,"h":167.5,"l":167.5,"n":2,"o":167.5,"t":"2026-10-20T12:00:00Z","v":250,"vw":167.5},{"c":168,"h":168,"l":168,"n":13,"o":168,"t":"2026-10-20T12:20:00Z","v":274,"vw":168},{"c":168.5,"h":168.5,"l":168.5,"n":11,"o":168.5,"t":"2026-10-20T12:35:00Z","v":320,"vw":168.5},{"c":170,"h":170,"l":170,"n":29,"o":170,"t":"2026-10-20T12:40:00Z","v":431,"vw":170},{"c":166,"h":166,"l":166,"n":2,"o":166,"t":"2026-10-20T13:00:00Z","v":125,"vw":166},{"c":168.99,"h":168.99,"l":168.99,"n":1,"o":168.99,"t":"2026-10-20T13:05:00Z","v":100,"vw":168.99},{"c":168,"h":168,"l":168,"n":8,"o":168,"t":"2026-10-20T13:15:00Z","v":432,"vw":168},{"c":167,"h":167.5,"l":167,"n":22,"o":167.5,"t":"2026-10-20T13:20:00Z","v":1246,"vw":167.185621},{"c":169.64,"h":170.39,"l":166.11,"n":1050,"o":166.11,"t":"2026-10-20T13:30:00Z","v":69674,"vw":167.604717},{"c":172.02,"h":172.96,"l":169.23,"n":1474,"o":169.8,"t":"2026-10-20T13:35:00Z","v":176192,"vw":171.347036},{"c":174.67,"h":174.67,"l":171.56,"n":1057,"o":171.8,"t":"2026-10-20T13:40:00Z","v":106308,"vw":172.727887},{"c":175.61,"h":175.61,"l":174.04,"n":1464,"o":174.9,"t":"2026-10-20T13:45:00Z","v":108954,"vw":174.985822},{"c":174.745,"h":175.99,"l":174.09,"n":1265,"o":175.4,"t":"2026-10-20T13:50:00Z","v":85646,"vw":175.190709},{"c":175.84,"h":175.84,"l":174.77,"n":1018,"o":174.77,"t":"2026-10-20T13:55:00Z","v":66351,"vw":175.34358},{"c":174.3325,"h":175.87,"l":174.215,"n":1060,"o":175.625,"t":"2026-10-20T14:00:00Z","v":67775,"vw":175.000477},{"c":174.76,"h":174.85,"l":173.98,"n":1295,"o":174.24,"t":"2026-10-20T14:05:00Z","v":83774,"vw":174.408644},{"c":175.13,"h":175.5595,"l":174.3141,"n":873,"o":174.89,"t":"2026-10-20T14:10:00Z","v":50793,"vw":175.041989},{"c":175,"h":175.635,"l":174.48,"n":1148,"o":175.32,"t":"2026-10-20T14:15:00Z","v":103333,"vw":175.045765},{"c":173.7,"h":175.14,"l":173.64,"n":856,"o":174.74,"t":"2026-10-20T14:20:00Z","v":40342,"vw":174.221927},{"c":173.17,"h":174.28,"l":172.05,"n":1098,"o":173.87,"t":"2026-10-20T14:25:00Z","v":61372,"vw":173.345107},{"c":174.165,"h":174.3699,"l":172.515,"n":741,"o":173.18,"t":"2026-10-20T14:30:00Z","v":31726,"vw":173.390335},{"c":174.775,"h":174.87,"l":174.05,"n":876,"o":174.165,"t":"2026-10-20T14:35:00Z","v":42075,"vw":174.433735},{"c":174.27,"h":175.07,"l":174.27,"n":748,"o":174.78,"t":"2026-10-20T14:40:00Z","v":38863,"vw":174.817012},{"c":174.92,"h":175.59,"l":174.24,"n":805,"o":174.53,"t":"2026-10-20T14:45:00Z","v":44703,"vw":175.192192},{"c":175.46,"h":175.76,"l":174.65,"n":710,"o":174.78,"t":"2026-10-20T14:50:00Z","v":40249,"vw":175.244053},{"c":176.315,"h":176.56,"l":175.34,"n":696,"o":175.525,"t":"2026-10-20T14:55:00Z","v":36360,"vw":176.149273},{"c":176.72,"h":177.08,"l":176.1604,"n":886,"o":176.1604,"t":"2026-10-20T15:00:00Z","v":54758,"vw":176.670291},{"c":177.28,"h":177.46,"l":176.11,"n":854,"o":176.745,"t":"2026-10-20T15:05:00Z","v":55228,"vw":176.565267},{"c":177.08,"h":177.61,"l":177.03,"n":841,"o":177.3,"t":"2026-10-20T15:10:00Z","v":29397,"vw":177.341986},{"c":177.08,"h":177.17,"l":176.48,"n":606,"o":177.13,"t":"2026-10-20T15:15:00Z","v":23718,"vw":176.956614},{"c":177.005,"h":177.34,"l":176.68,"n":562,"o":177.085,"t":"2026-10-20T15:20:00Z","v":27731,"vw":177.047269},{"c":177.155,"h":177.33,"l":176.88,"n":484,"o":177.143,"t":"2026-10-20T15:25:00Z","v":21085,"vw":177.165209},{"c":177.265,"h":177.63,"l":177.15,"n":645,"o":177.33,"t":"2026-10-20T15:30:00Z","v":28343,"vw":177.420354},{"c":177.655,"h":177.8,"l":177.38,"n":566,"o":177.46,"t":"2026-10-20T15:35:00Z","v":22949,"vw":177.56503},{"c":176.95,"h":177.66,"l":176.86,"n":555,"o":177.655,"t":"2026-10-20T15:40:00Z","v":34532,"vw":177.221018},{"c":176.99,"h":177.42,"l":176.81,"n":763,"o":177,"t":"2026-10-20T15:45:00Z","v":44264,"vw":177.127637},{"c":176.525,"h":176.9725,"l":176.3,"n":538,"o":176.88,"t":"2026-10-20T15:50:00Z","v":24667,"vw":176.610347},{"c":176.655,"h":176.84,"l":176.08,"n":624,"o":176.535,"t":"2026-10-20T15:55:00Z","v":28275,"vw":176.574487},{"c":176.645,"h":176.85,"l":175.81,"n":636,"o":176.66,"t":"2026-10-20T16:00:00Z","v":31330,"vw":176.483138},{"c":176.38,"h":177.06,"l":176.36,"n":562,"o":176.65,"t":"2026-10-20T16:05:00Z","v":26541,"vw":176.79919},{"c":176.71,"h":176.75,"l":176.22,"n":440,"o":176.62,"t":"2026-10-20T16:10:00Z","v":20228,"vw":176.523369},{"c":176.79,"h":176.82,"l":176.51,"n":485,"o":176.71,"t":"2026-10-20T16:15:00Z","v":23363,"vw":176.703983},{"c":176.175,"h":176.8,"l":176.04,"n":661,"o":176.745,"t":"2026-10-20T16:20:00Z","v":31715,"vw":176.399617},{"c":174.995,"h":176.175,"l":174.79,"n":1001,"o":176.175,"t":"2026-10-20T16:25:00Z","v":72246,"vw":175.285424},{"c":174,"h":175.1,"l":173.61,"n":968,"o":174.85,"t":"2026-10-20T16:30:00Z","v":78115,"vw":174.572224},{"c":174.105,"h":174.3,"l":173.405,"n":724,"o":174.025,"t":"2026-10-20T16:35:00Z","v":44142,"vw":173.961872},{"c":175.02,"h":175.02,"l":174.1,"n":616,"o":174.1,"t":"2026-10-20T16:40:00Z","v":34307,"vw":174.417952},{"c":174.5,"h":175.12,"l":174.4,"n":381,"o":175.05,"t":"2026-10-20T16:45:00Z","v":23390,"vw":174.825936},{"c":174.325,"h":174.78,"l":174.25,"n":373,"o":174.54,"t":"2026-10-20T16:50:00Z","v":19644,"vw":174.450378},{"c":174.79,"h":174.8,"l":174.19,"n":519,"o":174.325,"t":"2026-10-20T16:55:00Z","v":23273,"vw":174.518072},{"c":175.315,"h":175.5025,"l":174.71,"n":622,"o":174.715,"t":"2026-10-20T17:00:00Z","v":24383,"vw":175.23842},{"c":174.54,"h":175.23,"l":174.52,"n":508,"o":175.23,"t":"2026-10-20T17:05:00Z","v":21772,"vw":174.866178},{"c":174.295,"h":174.455,"l":173.635,"n":561,"o":174.455,"t":"2026-10-20T17:10:00Z","v":27639,"vw":174.111887},{"c":174.39,"h":174.5395,"l":174.21,"n":461,"o":174.3,"t":"2026-10-20T17:15:00Z","v":15694,"vw":174.398784},{"c":174.725,"h":174.8,"l":174.32,"n":602,"o":174.435,"t":"2026-10-20T17:20:00Z","v":18619,"vw":174.587429},{"c":174.78,"h":174.85,"l":174.475,"n":512,"o":174.63,"t":"2026-10-20T17:25:00Z","v":16649,"vw":174.632217},{"c":175.43,"h":175.68,"l":174.78,"n":1161,"o":174.78,"t":"2026-10-20T17:30:00Z","v":58227,"vw":175.34769},{"c":175.41,"h":175.65,"l":175.26,"n":624,"o":175.38,"t":"2026-10-20T17:35:00Z","v":34329,"vw":175.40841},{"c":175.41,"h":175.49,"l":175,"n":813,"o":175.42,"t":"2026-10-20T17:40:00Z","v":38085,"vw":175.26162},{"c":175.25,"h":175.76,"l":175.17,"n":603,"o":175.42,"t":"2026-10-20T17:45:00Z","v":28463,"vw":175.442452},{"c":175.28,"h":175.4,"l":175.14,"n":479,"o":175.3,"t":"2026-10-20T17:50:00Z","v":14751,"vw":175.294045},{"c":175.2875,"h":175.38,"l":175.14,"n":365,"o":175.2,"t":"2026-10-20T17:55:00Z","v":11416,"vw":175.260629},{"c":174.91,"h":175.36,"l":174.49,"n":995,"o":175.275,"t":"2026-10-20T18:00:00Z","v":45590,"vw":174.934485},{"c":174.68,"h":175,"l":174.58,"n":535,"o":174.86,"t":"2026-10-20T18:05:00Z","v":18994,"vw":174.793333},{"c":175.11,"h":175.26,"l":174.78,"n":859,"o":174.79,"t":"2026-10-20T18:10:00Z","v":43578,"vw":175.080848},{"c":175.5,"h":175.51,"l":175.12,"n":630,"o":175.12,"t":"2026-10-20T18:15:00Z","v":34898,"vw":175.338874},{"c":175.75,"h":175.75,"l":175.43,"n":714,"o":175.49,"t":"2026-10-20T18:20:00Z","v":35348,"vw":175.606184},{"c":175.95,"h":176.27,"l":175.61,"n":817,"o":175.7,"t":"2026-10-20T18:25:00Z","v":54093,"vw":175.956637},{"c":175.9725,"h":176.14,"l":175.63,"n":649,"o":175.9,"t":"2026-10-20T18:30:00Z","v":31762,"vw":175.848929},{"c":175.985,"h":176.16,"l":175.89,"n":577,"o":175.9,"t":"2026-10-20T18:35:00Z","v":37013,"vw":175.994379},{"c":176.54,"h":176.57,"l":175.99,"n":648,"o":176.02,"t":"2026-10-20T18:40:00Z","v":26526,"vw":176.222876},{"c":176.635,"h":176.79,"l":176.31,"n":740,"o":176.535,"t":"2026-10-20T18:45:00Z","v":36895,"vw":176.600905},{"c":176.595,"h":176.79,"l":176.54,"n":648,"o":176.58,"t":"2026-10-20T18:50:00Z","v":39243,"vw":176.650657},{"c":176.29,"h":176.75,"l":176.05,"n":690,"o":176.68,"t":"2026-10-20T18:55:00Z","v":23414,"vw":176.439086},{"c":176.83,"h":176.9125,"l":176.2431,"n":791,"o":176.245,"t":"2026-10-20T19:00:00Z","v":36780,"vw":176.514097},{"c":176.56,"h":177.1156,"l":176.51,"n":692,"o":176.84,"t":"2026-10-20T19:05:00Z","v":40237,"vw":176.809508},{"c":176.87,"h":177.04,"l":176.28,"n":702,"o":176.58,"t":"2026-10-20T19:10:00Z","v":42453,"vw":176.644251},{"c":177.185,"h":177.21,"l":176.67,"n":736,"o":176.87,"t":"2026-10-20T19:15:00Z","v":31955,"vw":176.909902},{"c":176.35,"h":177.3,"l":175.95,"n":860,"o":177.21,"t":"2026-10-20T19:20:00Z","v":42282,"vw":176.795112},{"c":176.415,"h":176.5888,"l":175.87,"n":947,"o":176.17,"t":"2026-10-20T19:25:00Z","v":47551,"vw":176.240738},{"c":176.425,"h":176.455,"l":175.85,"n":1025,"o":176.415,"t":"2026-10-20T19:30:00Z","v":42247,"vw":176.128355},{"c":176.77,"h":176.87,"l":176.24,"n":895,"o":176.425,"t":"2026-10-20T19:35:00Z","v":41402,"vw":176.571788},{"c":176.655,"h":176.84,"l":176.36,"n":907,"o":176.77,"t":"2026-10-20T19:40:00Z","v":36177,"vw":176.593519},{"c":176.735,"h":176.86,"l":176.36,"n":1044,"o":176.655,"t":"2026-10-20T19:45:00Z","v":54150,"vw":176.607785},{"c":176.94,"h":177.26,"l":176.57,"n":1472,"o":176.78,"t":"2026-10-20T19:50:00Z","v":54159,"vw":176.946792},{"c":176.48,"h":177.46,"l":176.31,"n":5107,"o":176.91,"t":"2026-10-20T19:55:00Z","v":308465,"vw":177.049767},{"c":176.5,"h":176.69,"l":176.5,"n":79,"o":176.6,"t":"2026-10-20T20:00:00Z","v":363078,"vw":176.53987},{"c":176.87,"h":176.87,"l":176.87,"n":1,"o":176.87,"t":"2026-10-20T20:10:00Z","v":250,"vw":176.87},{"c":176.54,"h":176.54,"l":176.54,"n":1,"o":176.54,"t":"2026-10-20T20:30:00Z","v":1365,"vw":176.54},{"c":176.68,"h":176.68,"l":176.68,"n":3,"o":176.68,"t":"2026-10-20T20:50:00Z","v":200,"vw":176.68},{"c":176.95,"h":176.95,"l":176.95,"n":1,"o":176.95,"t":"2026-10-20T22:10:00Z","v":800,"vw":176.95},{"c":176.66,"h":176.66,"l":176.66,"n":3,"o":176.66,"t":"2026-10-20T22:55:00Z","v":220,"vw":176.66},{"c":177.03,"h":177.03,"l":177.03,"n":1,"o":177.03,"t":"2026-10-20T23:55:00Z","v":777,"vw":177.03},{"c":176.6,"h":176.6,"l":176.6,"n":13,"o":176.6,"t":"2026-10-21T08:00:00Z","v":141,"vw":176.6},{"c":176.5,"h":176.5,"l":176.5,"n":9,"o":176.5,"t":"2026-10-21T12:00:00Z","v":602,"vw":176.5},{"c":174.23,"h":176,"l":173.775,"n":1001,"o":175.775,"t":"2026-10-21T13:30:00Z","v":128916,"vw":175.024828},{"c":175.5101,"h":175.64,"l":173.9,"n":581,"o":174.565,"t":"2026-10-21T13:35:00Z","v":39895,"vw":174.931167},{"c":175.295,"h":176.2,"l":175.11,"n":436,"o":175.52,"t":"2026-10-21T13:40:00Z","v":34500,"vw":175.633772},{"c":175.2,"h":175.47,"l":174.99,"n":484,"o":175.29,"t":"2026-10-21T13:45:00Z","v":26179,"vw":175.223513},{"c":175.275,"h":175.53,"l":174.82,"n":596,"o":175,"t":"2026-10-21T13:50:00Z","v":35081,"vw":175.246866},{"c":175.88,"h":176.07,"l":174.99,"n":629,"o":175.21,"t":"2026-10-21T13:55:00Z","v":41627,"vw":175.582744},{"c":174.78,"h":175.63,"l":174.53,"n":521,"o":175.61,"t":"2026-10-21T14:00:00Z","v":20295,"vw":174.923265},{"c":174.02,"h":174.915,"l":174.02,"n":660,"o":174.745,"t":"2026-10-21T14:05:00Z","v":27806,"vw":174.555759},{"c":174.29,"h":174.78,"l":174,"n":875,"o":174.175,"t":"2026-10-21T14:10:00Z","v":38441,"vw":174.31783},{"c":174.685,"h":175.04,"l":174.11,"n":444,"o":174.29,"t":"2026-10-21T14:15:00Z","v":18937,"vw":174.639228},{"c":175.195,"h":175.31,"l":174.62,"n":497,"o":174.64,"t":"2026-10-21T14:20:00Z","v":25434,"vw":175.084363},{"c":176.07,"h":176.28,"l":175.13,"n":685,"o":175.16,"t":"2026-10-21T14:25:00Z","v":31141,"vw":175.769406},{"c":176.225,"h":176.48,"l":175.865,"n":801,"o":175.865,"t":"2026-10-21T14:30:00Z","v":44752,"vw":176.199464},{"c":176.38,"h":176.3801,"l":175.945,"n":509,"o":176.105,"t":"2026-10-21T14:35:00Z","v":24030,"vw":176.179797},{"c":176.28,"h":176.73,"l":176.21,"n":844,"o":176.38,"t":"2026-10-21T14:40:00Z","v":37522,"vw":176.402049},{"c":176.88,"h":177.26,"l":176.22,"n":452,"o":176.22,"t":"2026-10-21T14:45:00Z","v":21912,"vw":176.841213},{"c":176.39,"h":177,"l":176.39,"n":479,"o":176.58,"t":"2026-10-21T14:50:00Z","v":15719,"vw":176.820239},{"c":176.525,"h":176.64,"l":176.28,"n":343,"o":176.42,"t":"2026-10-21T14:55:00Z","v":12752,"vw":176.521033},{"c":176.275,"h":176.465,"l":176.07,"n":437,"o":176.465,"t":"2026-10-21T15:00:00Z","v":20067,"vw":176.259361},{"c":175.94,"h":176.3201,"l":175.94,"n":294,"o":176.3201,"t":"2026-10-21T15:05:00Z","v":12021,"vw":176.067332},{"c":175.352,"h":175.87,"l":175.31,"n":331,"o":175.77,"t":"2026-10-21T15:10:00Z","v":9439,"vw":175.549143},{"c":175.1,"h":175.34,"l":174.99,"n":292,"o":175.24,"t":"2026-10-21T15:15:00Z","v":8845,"vw":175.177113},{"c":175.19,"h":175.38,"l":175.05,"n":381,"o":175.05,"t":"2026-10-21T15:20:00Z","v":10301,"vw":175.264771},{"c":175.64,"h":175.64,"l":175.14,"n":551,"o":175.14,"t":"2026-10-21T15:25:00Z","v":19242,"vw":175.374998},{"c":175.37,"h":175.615,"l":175.25,"n":373,"o":175.615,"t":"2026-10-21T15:30:00Z","v":11234,"vw":175.415551},{"c":175.32,"h":175.485,"l":175.2,"n":302,"o":175.485,"t":"2026-10-21T15:35:00Z","v":8070,"vw":175.32712},{"c":175.35,"h":175.53,"l":175.13,"n":241,"o":175.51,"t":"2026-10-21T15:40:00Z","v":8240,"vw":175.429165},{"c":175.17,"h":175.465,"l":175.15,"n":302,"o":175.355,"t":"2026-10-21T15:45:00Z","v":9779,"vw":175.269162},{"c":175.33,"h":175.33,"l":175.0491,"n":349,"o":175.32,"t":"2026-10-21T15:50:00Z","v":12467,"vw":175.228088},{"c":175.2,"h":175.505,"l":175.17,"n":311,"o":175.29,"t":"2026-10-21T15:55:00Z","v":10284,"vw":175.263747},{"c":175.24,"h":175.3,"l":174.933,"n":435,"o":175.195,"t":"2026-10-21T16:00:00Z","v":16974,"vw":175.085718},{"c":175.64,"h":175.935,"l":175.215,"n":646,"o":175.215,"t":"2026-10-21T16:05:00Z","v":37452,"vw":175.77965},{"c":175.815,"h":175.87,"l":175.45,"n":420,"o":175.65,"t":"2026-10-21T16:10:00Z","v":27699,"vw":175.685749},{"c":176.13,"h":176.23,"l":175.52,"n":683,"o":175.71,"t":"2026-10-21T16:15:00Z","v":46198,"vw":175.860254},{"c":175.7945,"h":176.252,"l":175.7945,"n":466,"o":176.13,"t":"2026-10-21T16:20:00Z","v":18191,"vw":175.983096},{"c":175.99,"h":175.99,"l":175.738,"n":303,"o":175.82,"t":"2026-10-21T16:25:00Z","v":9052,"vw":175.881652},{"c":175.9,"h":175.99,"l":175.79,"n":230,"o":175.99,"t":"2026-10-21T16:30:00Z","v":7418,"vw":175.900823},{"c":176.1,"h":176.41,"l":175.775,"n":630,"o":175.98,"t":"2026-10-21T16:35:00Z","v":28002,"vw":176.044801},{"c":176.11,"h":176.11,"l":175.85,"n":329,"o":176.055,"t":"2026-10-21T16:40:00Z","v":13184,"vw":176.025303},{"c":176.065,"h":176.265,"l":176,"n":403,"o":176.08,"t":"2026-10-21T16:45:00Z","v":21485,"vw":176.097257},{"c":175.93,"h":176.07,"l":175.89,"n":393,"o":176.06,"t":"2026-10-21T16:50:00Z","v":16797,"vw":176.002184},{"c":175.73,"h":176.11,"l":175.73,"n":495,"o":176.015,"t":"2026-10-21T16:55:00Z","v":18926,"vw":175.962898},{"c":175.72,"h":175.9,"l":175.535,"n":350,"o":175.83,"t":"2026-10-21T17:00:00Z","v":12684,"vw":175.698202},{"c":175.775,"h":175.87,"l":175.59,"n":252,"o":175.72,"t":"2026-10-21T17:05:00Z","v":8838,"vw":175.745431},{"c":175.5,"h":175.82,"l":175.5,"n":274,"o":175.775,"t":"2026-10-21T17:10:00Z","v":7313,"vw":175.675962},{"c":175.345,"h":175.61,"l":175.345,"n":243,"o":175.44,"t":"2026-10-21T17:15:00Z","v":7930,"vw":175.4947},{"c":175.415,"h":175.54,"l":175.27,"n":317,"o":175.27,"t":"2026-10-21T17:20:00Z","v":12918,"vw":175.430302},{"c":175.12,"h":175.42,"l":175.1,"n":302,"o":175.36,"t":"2026-10-21T17:25:00Z","v":7674,"vw":175.286727},{"c":174.8,"h":175.04,"l":174.66,"n":312,"o":175.04,"t":"2026-10-21T17:30:00Z","v":10892,"vw":174.812638},{"c":174.185,"h":175.01,"l":174.185,"n":381,"o":174.93,"t":"2026-10-21T17:35:00Z","v":13352,"vw":174.659323},{"c":174.25,"h":174.28,"l":173.28,"n":695,"o":174.185,"t":"2026-10-21T17:40:00Z","v":34444,"vw":173.860169},{"c":174.12,"h":174.2,"l":173.94,"n":225,"o":174.11,"t":"2026-10-21T17:45:00Z","v":6467,"vw":174.086797},{"c":174.185,"h":174.22,"l":174,"n":240,"o":174.075,"t":"2026-10-21T17:50:00Z","v":6543,"vw":174.103671},{"c":174.28,"h":174.42,"l":174.205,"n":297,"o":174.33,"t":"2026-10-21T17:55:00Z","v":6317,"vw":174.315239},{"c":173.875,"h":174.46,"l":173.785,"n":593,"o":174.3,"t":"2026-10-21T18:00:00Z","v":19293,"vw":174.099096},{"c":174.585,"h":174.69,"l":174.01,"n":477,"o":174.01,"t":"2026-10-21T18:05:00Z","v":17517,"vw":174.387361},{"c":175.07,"h":175.2,"l":174.84,"n":185,"o":174.84,"t":"2026-10-21T18:10:00Z","v":5763,"vw":175.022087},{"c":175.14,"h":175.21,"l":174.96,"n":391,"o":175.03,"t":"2026-10-21T18:15:00Z","v":13313,"vw":175.086581},{"c":174.73,"h":175.39,"l":174.72,"n":507,"o":175.07,"t":"2026-10-21T18:20:00Z","v":18847,"vw":175.224876},{"c":174.72,"h":174.99,"l":174.71,"n":315,"o":174.725,"t":"2026-10-21T18:25:00Z","v":8544,"vw":174.855432},{"c":174.66,"h":174.79,"l":174.565,"n":381,"o":174.71,"t":"2026-10-21T18:30:00Z","v":9258,"vw":174.663823},{"c":174.67,"h":174.89,"l":174.58,"n":322,"o":174.78,"t":"2026-10-21T18:35:00Z","v":7225,"vw":174.73265},{"c":174.26,"h":174.76,"l":174.25,"n":503,"o":174.67,"t":"2026-10-21T18:40:00Z","v":13902,"vw":174.40726},{"c":173.91,"h":174.16,"l":173.82,"n":458,"o":174.155,"t":"2026-10-21T18:45:00Z","v":14098,"vw":173.989011},{"c":174,"h":174.03,"l":173.605,"n":439,"o":173.925,"t":"2026-10-21T18:50:00Z","v":14336,"vw":173.869698},{"c":173.79,"h":174.05,"l":173.69,"n":499,"o":173.94,"t":"2026-10-21T18:55:00Z","v":14597,"vw":173.84774},{"c":173.16,"h":173.785,"l":173.135,"n":571,"o":173.785,"t":"2026-10-21T19:00:00Z","v":21027,"vw":173.445887},{"c":173.115,"h":173.28,"l":172.85,"n":559,"o":173.165,"t":"2026-10-21T19:05:00Z","v":16441,"vw":173.057087},{"c":172.82,"h":173.09,"l":172.76,"n":484,"o":172.99,"t":"2026-10-21T19:10:00Z","v":20305,"vw":172.924804},{"c":173.195,"h":173.75,"l":172.78,"n":685,"o":172.865,"t":"2026-10-21T19:15:00Z","v":31647,"vw":173.2804},{"c":173.68,"h":173.68,"l":173.07,"n":968,"o":173.175,"t":"2026-10-21T19:20:00Z","v":60740,"vw":173.293323},{"c":174.27,"h":174.29,"l":173.66,"n":595,"o":173.72,"t":"2026-10-21T19:25:00Z","v":23917,"vw":173.853343},{"c":173.7,"h":174.18,"l":173.575,"n":786,"o":174.18,"t":"2026-10-21T19:30:00Z","v":30679,"vw":173.774395},{"c":174.025,"h":174.195,"l":173.56,"n":1183,"o":173.695,"t":"2026-10-21T19:35:00Z","v":65992,"vw":173.894688},{"c":174.43,"h":174.43,"l":173.87,"n":1190,"o":174.025,"t":"2026-10-21T19:40:00Z","v":94917,"vw":174.238183},{"c":175.16,"h":175.365,"l":174.33,"n":1197,"o":174.42,"t":"2026-10-21T19:45:00Z","v":68047,"vw":174.939964},{"c":175.83,"h":176.07,"l":175.095,"n":1248,"o":175.12,"t":"2026-10-21T19:50:00Z","v":56053,"vw":175.692754},{"c":175.56,"h":175.74,"l":175.27,"n":3704,"o":175.72,"t":"2026-10-21T19:55:00Z","v":183852,"vw":175.501297},{"c":175.57,"h":175.57,"l":175.51,"n":80,"o":175.51,"t":"2026-10-21T20:00:00Z","v":537644,"vw":175.569979},{"c":175.85,"h":176,"l":175.85,"n":26,"o":176,"t":"2026-10-22T11:20:00Z","v":1152,"vw":175.870041},{"c":178.1,"h":178.1,"l":176.97,"n":27,"o":176.97,"t":"2026-10-22T12:40:00Z","v":1840,"vw":177.810915},{"c":178.49,"h":178.49,"l":178.44,"n":5,"o":178.44,"t":"2026-10-22T13:10:00Z","v":402,"vw":178.465},{"c":177.8507,"h":177.8507,"l":177.8507,"n":2,"o":177.8507,"t":"2026-10-22T13:20:00Z","v":1001,"vw":177.8507},{"c":180.34,"h":180.49,"l":178,"n":474,"o":178.62,"t":"2026-10-22T13:30:00Z","v":40286,"vw":179.070412},{"c":179.62,"h":180.97,"l":179.38,"n":301,"o":180.3325,"t":"2026-10-22T13:35:00Z","v":11671,"vw":180.075039},{"c":181.285,"h":181.8,"l":180.19,"n":285,"o":180.19,"t":"2026-10-22T13:40:00Z","v":10907,"vw":181.093204},{"c":182.85,"h":183.02,"l":181.28,"n":470,"o":181.28,"t":"2026-10-22T13:45:00Z","v":19734,"vw":182.262415},{"c":182.85,"h":183.38,"l":182.42,"n":550,"o":183.2,"t":"2026-10-22T13:50:00Z","v":18916,"vw":183.015348},{"c":182.63,"h":182.97,"l":181.95,"n":435,"o":182.77,"t":"2026-10-22T13:55:00Z","v":14635,"vw":182.501266},{"c":181.9694,"h":182.53,"l":181.8,"n":639,"o":182.42,"t":"2026-10-22T14:00:00Z","v":33650,"vw":182.043978},{"c":183.28,"h":183.28,"l":181.89,"n":693,"o":182.095,"t":"2026-10-22T14:05:00Z","v":43231,"vw":182.643395},{"c":184.38,"h":184.46,"l":183.08,"n":535,"o":183.28,"t":"2026-10-22T14:10:00Z","v":42585,"vw":183.547643},{"c":184.54,"h":185.005,"l":184.38,"n":553,"o":184.585,"t":"2026-10-22T14:15:00Z","v":28344,"vw":184.623201},{"c":185.2,"h":185.51,"l":184.635,"n":413,"o":184.64,"t":"2026-10-22T14:20:00Z","v":24258,"vw":185.231042},{"c":184.0727,"h":185.51,"l":183.955,"n":489,"o":185.51,"t":"2026-10-22T14:25:00Z","v":17207,"vw":184.46237},{"c":183.15,"h":184.75,"l":183.05,"n":510,"o":184.37,"t":"2026-10-22T14:30:00Z","v":15119,"vw":183.956675},{"c":183.39,"h":183.65,"l":182.77,"n":523,"o":183.3,"t":"2026-10-22T14:35:00Z","v":20392,"vw":183.393427},{"c":183.195,"h":183.44,"l":183.0101,"n":293,"o":183.3575,"t":"2026-10-22T14:40:00Z","v":9499,"vw":183.240309},{"c":184.085,"h":184.23,"l":183.205,"n":400,"o":183.205,"t":"2026-10-22T14:45:00Z","v":12545,"vw":183.894381},{"c":184.36,"h":184.62,"l":184,"n":249,"o":184,"t":"2026-10-22T14:50:00Z","v":7344,"vw":184.294988},{"c":185.49,"h":185.56,"l":184.68,"n":431,"o":184.68,"t":"2026-10-22T14:55:00Z","v":14584,"vw":185.231785},{"c":185.76,"h":185.96,"l":185.23,"n":683,"o":185.56,"t":"2026-10-22T15:00:00Z","v":27198,"vw":185.56173},{"c":185.61,"h":185.76,"l":185.15,"n":430,"o":185.76,"t":"2026-10-22T15:05:00Z","v":15833,"vw":185.340481},{"c":185.57,"h":186.0899,"l":185.445,"n":484,"o":185.445,"t":"2026-10-22T15:10:00Z","v":15551,"vw":185.787969},{"c":185.8,"h":185.99,"l":185.51,"n":393,"o":185.61,"t":"2026-10-22T15:15:00Z","v":12813,"vw":185.720114},{"c":186.525,"h":186.7999,"l":186.02,"n":409,"o":186.02,"t":"2026-10-22T15:20:00Z","v":15913,"vw":186.311699},{"c":187.34,"h":187.34,"l":186.49,"n":502,"o":186.615,"t":"2026-10-22T15:25:00Z","v":15393,"vw":186.911576},{"c":187.325,"h":187.51,"l":187.18,"n":407,"o":187.51,"t":"2026-10-22T15:30:00Z","v":8681,"vw":187.321341},{"c":187.105,"h":187.62,"l":186.915,"n":704,"o":187.355,"t":"2026-10-22T15:35:00Z","v":25153,"vw":187.24492},{"c":187.26,"h":187.48,"l":186.99,"n":716,"o":187.02,"t":"2026-10-22T15:40:00Z","v":28760,"vw":187.210706},{"c":187.205,"h":187.6,"l":187.05,"n":595,"o":187.1875,"t":"2026-10-22T15:45:00Z","v":21844,"vw":187.273334},{"c":186.87,"h":187.36,"l":186.59,"n":384,"o":187.04,"t":"2026-10-22T15:50:00Z","v":14065,"vw":187.000846},{"c":186.764,"h":187.16,"l":186.75,"n":464,"o":186.89,"t":"2026-10-22T15:55:00Z","v":14952,"vw":186.892028},{"c":186.7,"h":186.94,"l":186.6,"n":412,"o":186.83,"t":"2026-10-22T16:00:00Z","v":17034,"vw":186.757725},{"c":187.04,"h":187.165,"l":186.58,"n":431,"o":186.865,"t":"2026-10-22T16:05:00Z","v":20281,"vw":186.788521},{"c":186.965,"h":187.32,"l":186.69,"n":546,"o":187.11,"t":"2026-10-22T16:10:00Z","v":24296,"vw":187.068278},{"c":187.13,"h":187.28,"l":186.93,"n":507,"o":187.21,"t":"2026-10-22T16:15:00Z","v":18740,"vw":187.115703},{"c":187.375,"h":187.54,"l":187.13,"n":436,"o":187.18,"t":"2026-10-22T16:20:00Z","v":15475,"vw":187.381963},{"c":187.59,"h":187.6,"l":187.07,"n":528,"o":187.375,"t":"2026-10-22T16:25:00Z","v":22575,"vw":187.350824},{"c":187.09,"h":187.465,"l":187.0775,"n":440,"o":187.465,"t":"2026-10-22T16:30:00Z","v":16197,"vw":187.263946},{"c":186.37,"h":187.16,"l":186.285,"n":569,"o":187.15,"t":"2026-10-22T16:35:00Z","v":25855,"vw":186.657059},{"c":186.5,"h":186.767,"l":186.105,"n":719,"o":186.42,"t":"2026-10-22T16:40:00Z","v":38050,"vw":186.293575},{"c":186.275,"h":186.69,"l":185.92,"n":721,"o":186.5,"t":"2026-10-22T16:45:00Z","v":37913,"vw":186.276259},{"c":186.495,"h":186.64,"l":186.13,"n":479,"o":186.275,"t":"2026-10-22T16:50:00Z","v":20469,"vw":186.369566},{"c":186.97,"h":186.97,"l":186.4899,"n":495,"o":186.61,"t":"2026-10-22T16:55:00Z","v":30112,"vw":186.682228},{"c":186.74,"h":187.07,"l":186.485,"n":606,"o":187.07,"t":"2026-10-22T17:00:00Z","v":49016,"vw":186.685139},{"c":186.585,"h":186.74,"l":186.41,"n":410,"o":186.73,"t":"2026-10-22T17:05:00Z","v":18809,"vw":186.609591},{"c":186.97,"h":186.97,"l":186.66,"n":542,"o":186.73,"t":"2026-10-22T17:10:00Z","v":23832,"vw":186.809691},{"c":186.82,"h":187.09,"l":186.74,"n":564,"o":186.95,"t":"2026-10-22T17:15:00Z","v":21556,"vw":186.936678},{"c":186.62,"h":187.02,"l":186.54,"n":619,"o":186.795,"t":"2026-10-22T17:20:00Z","v":32924,"vw":186.733855},{"c":187.14,"h":187.2,"l":186.62,"n":512,"o":186.62,"t":"2026-10-22T17:25:00Z","v":19165,"vw":186.907068},{"c":187.67,"h":187.67,"l":187.16,"n":443,"o":187.16,"t":"2026-10-22T17:30:00Z","v":17350,"vw":187.371774},{"c":187.61,"h":187.69,"l":187.47,"n":381,"o":187.68,"t":"2026-10-22T17:35:00Z","v":11761,"vw":187.561922},{"c":187.54,"h":187.66,"l":187.28,"n":334,"o":187.63,"t":"2026-10-22T17:40:00Z","v":12061,"vw":187.462794},{"c":186.87,"h":187.41,"l":186.13,"n":699,"o":187.41,"t":"2026-10-22T17:45:00Z","v":40395,"vw":186.616378},{"c":187.32,"h":187.34,"l":186.935,"n":581,"o":186.935,"t":"2026-10-22T17:50:00Z","v":20292,"vw":187.146107},{"c":187.39,"h":187.4987,"l":187.33,"n":421,"o":187.4225,"t":"2026-10-22T17:55:00Z","v":13457,"vw":187.386603},{"c":187.1,"h":187.385,"l":186.87,"n":496,"o":187.37,"t":"2026-10-22T18:00:00Z","v":19054,"vw":187.189321},{"c":187.04,"h":187.155,"l":186.69,"n":529,"o":187.105,"t":"2026-10-22T18:05:00Z","v":20197,"vw":186.977377},{"c":187.19,"h":187.19,"l":186.84,"n":427,"o":187.03,"t":"2026-10-22T18:10:00Z","v":15902,"vw":186.994988},{"c":187.55,"h":187.7,"l":186.97,"n":547,"o":187.08,"t":"2026-10-22T18:15:00Z","v":43848,"vw":187.149817},{"c":187.73,"h":188.29,"l":187.62,"n":932,"o":187.62,"t":"2026-10-22T18:20:00Z","v":58710,"vw":188.072937},{"c":187.875,"h":188.16,"l":187.745,"n":632,"o":188.04,"t":"2026-10-22T18:25:00Z","v":24263,"vw":187.972029},{"c":187.36,"h":187.91,"l":187.22,"n":509,"o":187.9,"t":"2026-10-22T18:30:00Z","v":17293,"vw":187.526134},{"c":187.07,"h":187.49,"l":187.07,"n":598,"o":187.375,"t":"2026-10-22T18:35:00Z","v":30367,"vw":187.33899},{"c":186.915,"h":187.105,"l":186.72,"n":522,"o":186.94,"t":"2026-10-22T18:40:00Z","v":19734,"vw":186.936246},{"c":186.84,"h":187,"l":186.81,"n":477,"o":186.9,"t":"2026-10-22T18:45:00Z","v":18670,"vw":186.906788},{"c":186.575,"h":187,"l":186.465,"n":687,"o":186.895,"t":"2026-10-22T18:50:00Z","v":60870,"vw":186.737274},{"c":186.32,"h":186.68,"l":186.32,"n":588,"o":186.48,"t":"2026-10-22T18:55:00Z","v":24436,"vw":186.532749},{"c":186.34,"h":186.6,"l":186.28,"n":459,"o":186.34,"t":"2026-10-22T19:00:00Z","v":21965,"vw":186.443255},{"c":187.27,"h":187.27,"l":186.36,"n":604,"o":186.46,"t":"2026-10-22T19:05:00Z","v":25980,"vw":186.761082},{"c":187,"h":187.39,"l":186.72,"n":788,"o":187.34,"t":"2026-10-22T19:10:00Z","v":45144,"vw":187.206618},{"c":187.31,"h":187.63,"l":187.035,"n":1163,"o":187.035,"t":"2026-10-22T19:15:00Z","v":56504,"vw":187.331616},{"c":187.36,"h":187.57,"l":187.16,"n":702,"o":187.47,"t":"2026-10-22T19:20:00Z","v":30751,"vw":187.362446},{"c":187.0675,"h":187.465,"l":187.055,"n":707,"o":187.36,"t":"2026-10-22T19:25:00Z","v":30146,"vw":187.256411},{"c":187.82,"h":187.97,"l":186.835,"n":917,"o":187.06,"t":"2026-10-22T19:30:00Z","v":38585,"vw":187.365337},{"c":187.615,"h":187.885,"l":187.5,"n":842,"o":187.885,"t":"2026-10-22T19:35:00Z","v":40268,"vw":187.665215},{"c":187.345,"h":187.73,"l":187.14,"n":830,"o":187.66,"t":"2026-10-22T19:40:00Z","v":37784,"vw":187.435032},{"c":186.75,"h":187.52,"l":186.75,"n":1137,"o":187.43,"t":"2026-10-22T19:45:00Z","v":56091,"vw":187.146439},{"c":187,"h":187.22,"l":186.65,"n":1603,"o":186.84,"t":"2026-10-22T19:50:00Z","v":79712,"vw":186.933172},{"c":187.18,"h":187.62,"l":186.98,"n":4820,"o":187.04,"t":"2026-10-22T19:55:00Z","v":291433,"vw":187.356494},{"c":187.14,"h":187.18,"l":187.14,"n":82,"o":187.18,"t":"2026-10-22T20:00:00Z","v":348650,"vw":187.140314},{"c":187.14,"h":187.14,"l":187.14,"n":2,"o":187.14,"t":"2026-10-22T20:30:00Z","v":2827,"vw":187.14}],"history":[{"c":275.83,"h":281.56,"l":274.3,"n":23840,"o":280.26,"t":"2024-10-21T04:00:00Z","v":1046418,"vw":276.484069},{"c":272.09,"h":275.04,"l":271.37,"n":24444,"o":272.96,"t":"2024-10-22T04:00:00Z","v":1410001,"vw":272.150846},{"c":271.76,"h":276.71,"l":271.38,"n":19585,"o":272.73,"t":"2024-10-23T04:00:00Z","v":930945,"vw":273.157172},{"c":271.76,"h":273.89,"l":270.08,"n":20558,"o":272.91,"t":"2024-10-24T04:00:00Z","v":1077654,"vw":271.916846},{"c":269.89,"h":272.94,"l":268.915,"n":17438,"o":272.92,"t":"2024-10-25T04:00:00Z","v":771473,"vw":270.26571},{"c":270.02,"h":274.47,"l":269.69,"n":16777,"o":272.74,"t":"2024-10-28T04:00:00Z","v":760788,"vw":270.917112},{"c":268.47,"h":271.46,"l":267.23,"n":17018,"o":268.26,"t":"2024-10-29T04:00:00Z","v":966599,"vw":268.977207},{"c":269.32,"h":273.42,"l":267.92,"n":16547,"o":268.45,"t":"2024-10-30T04:00:00Z","v":855176,"vw":270.299194},{"c":265.02,"h":270.12,"l":264.885,"n":16248,"o":268.88,"t":"2024-10-31T04:00:00Z","v":855530,"vw":266.026082},{"c":264.39,"h":269.15,"l":263.95,"n":17145,"o":266.46,"t":"2024-11-01T04:00:00Z","v":844150,"vw":265.364471},{"c":264.69,"h":268.205,"l":263.99,"n":17222,"o":264.99,"t":"2024-11-04T05:00:00Z","v":787659,"vw":265.10682},{"c":269.63,"h":269.93,"l":264.63,"n":18147,"o":264.63,"t":"2024-11-05T05:00:00Z","v":769958,"vw":268.489269},{"c":264.21,"h":275.66,"l":256.41,"n":37514,"o":273.39,"t":"2024-11-06T05:00:00Z","v":2484160,"vw":262.282036},{"c":269.49,"h":270.93,"l":265.1412,"n":21323,"o":267.97,"t":"2024-11-07T05:00:00Z","v":1036420,"vw":268.892522},{"c":270.93,"h":273.47,"l":268.86,"n":15545,"o":268.86,"t":"2024-11-08T05:00:00Z","v":656955,"vw":271.206317},{"c":271,"h":273.14,"l":269.62,"n":15857,"o":271.87,"t":"2024-11-11T05:00:00Z","v":610351,"vw":271.18836},{"c":267.77,"h":270.83,"l":265.82,"n":18273,"o":270.2,"t":"2024-11-12T05:00:00Z","v":753159,"vw":267.611466},{"c":265.97,"h":270.72,"l":265.61,"n":16028,"o":269.03,"t":"2024-11-13T05:00:00Z","v":629896,"vw":267.040045},{"c":262.21,"h":267.66,"l":261.39,"n":22181,"o":265.77,"t":"2024-11-14T05:00:00Z","v":1022015,"vw":263.93331},{"c":248.27,"h":257.81,"l":247.6,"n":36049,"o":257.81,"t":"2024-11-15T05:00:00Z","v":2114688,"vw":250.258506},{"c":245.29,"h":249.11,"l":243,"n":28895,"o":247.64,"t":"2024-11-18T05:00:00Z","v":1587066,"vw":245.126677},{"c":245.03,"h":246.45,"l":241.2,"n":27672,"o":241.85,"t":"2024-11-19T05:00:00Z","v":2096259,"vw":243.857309},{"c":247.08,"h":247.2,"l":241.89,"n":23325,"o":244.22,"t":"2024-11-20T05:00:00Z","v":1173922,"vw":245.350945},{"c":252.9,"h":253.27,"l":246.3,"n":24060,"o":247.08,"t":"2024-11-21T05:00:00Z","v":1010773,"vw":251.862928},{"c":253.58,"h":255.43,"l":252.66,"n":17772,"o":252.88,"t":"2024-11-22T05:00:00Z","v":773327,"vw":253.873904},{"c":263.89,"h":268.94,"l":256.1701,"n":34420,"o":256.91,"t":"2024-11-25T05:00:00Z","v":1731956,"vw":264.741653},{"c":258.94,"h":261.34,"l":256.83,"n":19498,"o":260.39,"t":"2024-11-26T05:00:00Z","v":1114128,"vw":258.470419},{"c":261.19,"h":263.14,"l":260.53,"n":16139,"o":260.82,"t":"2024-11-27T05:00:00Z","v":559932,"vw":261.493224},{"c":261.56,"h":264.21,"l":261.39,"n":10646,"o":264.21,"t":"2024-11-29T05:00:00Z","v":734604,"vw":262.432234},{"c":258.7,"h":263.01,"l":258.22,"n":14744,"o":261.42,"t":"2024-12-02T05:00:00Z","v":533911,"vw":259.003354},{"c":261.23,"h":261.33,"l":257.16,"n":14277,"o":258.89,"t":"2024-12-03T05:00:00Z","v":715856,"vw":260.435969},{"c":263.58,"h":263.96,"l":259.58,"n":15218,"o":260.31,"t":"2024-12-04T05:00:00Z","v":697645,"vw":262.812751},{"c":260.78,"h":261.82,"l":258.56,"n":16025,"o":260.93,"t":"2024-12-05T05:00:00Z","v":663688,"vw":260.472901},{"c":266.82,"h":267.6675,"l":262.78,"n":19343,"o":263.22,"t":"2024-12-06T05:00:00Z","v":776420,"vw":266.359782},{"c":264.86,"h":267.62,"l":263.119,"n":19080,"o":265.97,"t":"2024-12-09T05:00:00Z","v":1464873,"vw":264.44641},{"c":260.55,"h":266.09,"l":259.7,"n":18478,"o":264.55,"t":"2024-12-10T05:00:00Z","v":933092,"vw":261.494402},{"c":262.74,"h":264.22,"l":260.31,"n":22196,"o":263.17,"t":"2024-12-11T05:00:00Z","v":1084752,"vw":262.2625},{"c":265.29,"h":268.74,"l":261.06,"n":17633,"o":261.66,"t":"2024-12-12T05:00:00Z","v":692210,"vw":265.927044},{"c":265.81,"h":266.01,"l":261.5,"n":18982,"o":265.3,"t":"2024-12-13T05:00:00Z","v":816277,"vw":264.462836},{"c":273.5,"h":273.9,"l":266.74,"n":27799,"o":267.19,"t":"2024-12-16T05:00:00Z","v":1142960,"vw":272.511234},{"c":273.67,"h":277.48,"l":271.1001,"n":35443,"o":271.91,"t":"2024-12-17T05:00:00Z","v":1878384,"vw":274.952498},{"c":256.83,"h":279.11,"l":256.69,"n":34114,"o":274.56,"t":"2024-12-18T05:00:00Z","v":1839224,"vw":265.540206},{"c":253.66,"h":259.63,"l":251.795,"n":27955,"o":256.54,"t":"2024-12-19T05:00:00Z","v":1323491,"vw":254.067993},{"c":258.43,"h":262.94,"l":254.5817,"n":22098,"o":254.9,"t":"2024-12-20T05:00:00Z","v":1788059,"vw":258.539075},{"c":258.49,"h":259.3,"l":255.68,"n":15013,"o":257.39,"t":"2024-12-23T05:00:00Z","v":480451,"vw":257.999641},{"c":261.27,"h":261.575,"l":254.2,"n":6692,"o":257.39,"t":"2024-12-24T05:00:00Z","v":208666,"vw":260.312129},{"c":258.8,"h":262,"l":258.305,"n":10504,"o":258.33,"t":"2024-12-26T05:00:00Z","v":432489,"vw":259.122102},{"c":255.98,"h":259.0462,"l":254.68,"n":11924,"o":256.37,"t":"2024-12-27T05:00:00Z","v":406585,"vw":256.110073},{"c":255.22,"h":256.55,"l":250.32,"n":14524,"o":254.85,"t":"2024-12-30T05:00:00Z","v":621300,"vw":254.782523},{"c":254.85,"h":258.091,"l":254.06,"n":13368,"o":256.63,"t":"2024-12-31T05:00:00Z","v":617429,"vw":255.30026},{"c":251.13,"h":257.42,"l":250.28,"n":15403,"o":256.59,"t":"2025-01-02T05:00:00Z","v":666942,"vw":252.38782},{"c":253.39,"h":254.185,"l":249.52,"n":15168,"o":251.09,"t":"2025-01-03T05:00:00Z","v":492236,"vw":253.084855},{"c":248.76,"h":255.66,"l":248.62,"n":20268,"o":253.82,"t":"2025-01-06T05:00:00Z","v":923314,"vw":250.449567},{"c":245.5,"h":249.62,"l":244.46,"n":20230,"o":248.68,"t":"2025-01-07T05:00:00Z","v":1043661,"vw":246.125337},{"c":248.11,"h":248.64,"l":244.28,"n":18843,"o":244.65,"t":"2025-01-08T05:00:00Z","v":853191,"vw":247.410959},{"c":244.35,"h":244.78,"l":242,"n":21567,"o":243.17,"t":"2025-01-10T05:00:00Z","v":1206369,"vw":243.673984},{"c":247.56,"h":247.66,"l":242.9,"n":17178,"o":243.12,"t":"2025-01-13T05:00:00Z","v":1028336,"vw":246.522127},{"c":252.34,"h":252.49,"l":248.875,"n":14857,"o":248.89,"t":"2025-01-14T05:00:00Z","v":867932,"vw":251.06693},{"c":263.53,"h":264.54,"l":258.1,"n":23043,"o":259.4,"t":"2025-01-15T05:00:00Z","v":1233107,"vw":262.786266},{"c":264.24,"h":266.98,"l":262.23,"n":22342,"o":263.53,"t":"2025-01-16T05:00:00Z","v":816560,"vw":264.649072},{"c":262.87,"h":267.6,"l":262.63,"n":16760,"o":266.85,"t":"2025-01-17T05:00:00Z","v":712062,"vw":264.642652},{"c":272.27,"h":273.1,"l":265.14,"n":19902,"o":265.5,"t":"2025-01-21T05:00:00Z","v":953076,"vw":270.280694},{"c":271.88,"h":274.09,"l":270.9,"n":23520,"o":272.3,"t":"2025-01-22T05:00:00Z","v":1201862,"vw":272.195635},{"c":268.88,"h":273.14,"l":266.52,"n":15509,"o":271.17,"t":"2025-01-23T05:00:00Z","v":663867,"vw":268.779205},{"c":268.82,"h":271.39,"l":267.79,"n":15003,"o":269.35,"t":"2025-01-24T05:00:00Z","v":592802,"vw":269.212392},{"c":274.94,"h":281.07,"l":266.07,"n":25025,"o":266.53,"t":"2025-01-27T05:00:00Z","v":1337130,"vw":277.764312},{"c":273.35,"h":277.75,"l":270.69,"n":16684,"o":272.3,"t":"2025-01-28T05:00:00Z","v":625977,"vw":274.541651},{"c":271.18,"h":274.98,"l":270.69,"n":15510,"o":273.15,"t":"2025-01-29T05:00:00Z","v":528417,"vw":272.060414},{"c":278.34,"h":279.73,"l":274.74,"n":14351,"o":274.74,"t":"2025-01-30T05:00:00Z","v":592178,"vw":278.268635},{"c":274.78,"h":279.0797,"l":274.12,"n":14773,"o":277.24,"t":"2025-01-31T05:00:00Z","v":760541,"vw":275.738001},{"c":267.52,"h":269.995,"l":262.62,"n":31965,"o":268.42,"t":"2025-02-03T05:00:00Z","v":1357276,"vw":267.414827},{"c":266.77,"h":269.41,"l":263.37,"n":18047,"o":265.35,"t":"2025-02-04T05:00:00Z","v":926733,"vw":267.471105},{"c":270.23,"h":270.865,"l":266.74,"n":24631,"o":268.64,"t":"2025-02-05T05:00:00Z","v":1169311,"vw":269.48749},{"c":247.48,"h":260.05,"l":245.6638,"n":59604,"o":254.83,"t":"2025-02-06T05:00:00Z","v":4083791,"vw":251.112352},{"c":248.28,"h":250.06,"l":245.26,"n":31215,"o":249.18,"t":"2025-02-07T05:00:00Z","v":1513576,"vw":247.649441},{"c":252.9,"h":254.28,"l":245.77,"n":25208,"o":250.59,"t":"2025-02-10T05:00:00Z","v":999486,"vw":252.153431},{"c":253,"h":253.22,"l":248.655,"n":17257,"o":249.38,"t":"2025-02-11T05:00:00Z","v":796385,"vw":251.449202},{"c":254.36,"h":255.4,"l":247.56,"n":22594,"o":248.18,"t":"2025-02-12T05:00:00Z","v":1250818,"vw":251.762142},{"c":250.87,"h":257.25,"l":249.92,"n":31254,"o":255.3,"t":"2025-02-13T05:00:00Z","v":1697496,"vw":252.845599},{"c":249.5,"h":255.16,"l":249.15,"n":18447,"o":251.42,"t":"2025-02-14T05:00:00Z","v":943637,"vw":250.783113},{"c":246.67,"h":250.22,"l":245.05,"n":19445,"o":249.5,"t":"2025-02-18T05:00:00Z","v":902143,"vw":246.654654},{"c":243.24,"h":246.25,"l":242.64,"n":26312,"o":245,"t":"2025-02-19T05:00:00Z","v":1202360,"vw":243.444038},{"c":241.22,"h":244.0175,"l":239.7,"n":25694,"o":242.3,"t":"2025-02-20T05:00:00Z","v":1258712,"vw":241.174753},{"c":238.03,"h":240.7313,"l":234.3228,"n":19629,"o":240.44,"t":"2025-02-21T05:00:00Z","v":849913,"vw":237.435201},{"c":239.87,"h":242.1,"l":236.155,"n":22989,"o":238.94,"t":"2025-02-24T05:00:00Z","v":1006750,"vw":239.72891},{"c":245.39,"h":246.66,"l":239.47,"n":32021,"o":239.47,"t":"2025-02-25T05:00:00Z","v":1569245,"vw":244.655186},{"c":243.62,"h":247.27,"l":242.83,"n":18688,"o":245.9,"t":"2025-02-26T05:00:00Z","v":913361,"vw":244.36528},{"c":242.62,"h":246.26,"l":241.53,"n":19684,"o":243.27,"t":"2025-02-27T05:00:00Z","v":732050,"vw":243.186039},{"c":245.2,"h":245.37,"l":240.31,"n":19389,"o":242.31,"t":"2025-02-28T05:00:00Z","v":960629,"vw":243.925794},{"c":244.51,"h":247.27,"l":242.56,"n":22378,"o":245.22,"t":"2025-03-03T05:00:00Z","v":892113,"vw":245.062448},{"c":243.13,"h":246.77,"l":241.355,"n":23972,"o":244.21,"t":"2025-03-04T05:00:00Z","v":1099229,"vw":243.717782},{"c":244.92,"h":245.3,"l":240.49,"n":18355,"o":242.47,"t":"2025-03-05T05:00:00Z","v":827375,"vw":243.503017},{"c":245.76,"h":246.58,"l":240.32,"n":21228,"o":241.42,"t":"2025-03-06T05:00:00Z","v":1031434,"vw":245.02869},{"c":254.69,"h":255.05,"l":245.58,"n":31555,"o":245.6,"t":"2025-03-07T05:00:00Z","v":1352904,"vw":252.500384},{"c":249.92,"h":260.525,"l":248.95,"n":35757,"o":251.77,"t":"2025-03-10T04:00:00Z","v":1653568,"vw":252.57348},{"c":239.45,"h":250.77,"l":239.32,"n":24704,"o":250.26,"t":"2025-03-11T04:00:00Z","v":1044194,"vw":242.336762},{"c":239.38,"h":240.71,"l":231.4,"n":29235,"o":239.1,"t":"2025-03-12T04:00:00Z","v":1425738,"vw":238.119445},{"c":236.73,"h":237.45,"l":233.92,"n":22150,"o":235.93,"t":"2025-03-13T04:00:00Z","v":940556,"vw":236.036361},{"c":235.92,"h":238.335,"l":235.01,"n":23739,"o":236.51,"t":"2025-03-14T04:00:00Z","v":1017843,"vw":236.748684},{"c":240.26,"h":241.625,"l":237.4001,"n":20889,"o":237.83,"t":"2025-03-17T04:00:00Z","v":752444,"vw":239.776172},{"c":235.63,"h":238.44,"l":233.385,"n":22374,"o":238.44,"t":"2025-03-18T04:00:00Z","v":1012913,"vw":235.738181},{"c":242.26,"h":242.34,"l":236.68,"n":26355,"o":237.24,"t":"2025-03-19T04:00:00Z","v":1550223,"vw":240.892412},{"c":243.45,"h":245.94,"l":240.57,"n":22533,"o":244.44,"t":"2025-03-20T04:00:00Z","v":1342193,"vw":243.462631},{"c":244,"h":244.66,"l":239.37,"n":20402,"o":242.67,"t":"2025-03-21T04:00:00Z","v":1391188,"vw":243.130794},{"c":245.36,"h":247.87,"l":243.36,"n":22554,"o":245.51,"t":"2025-03-24T04:00:00Z","v":1169434,"vw":244.950955},{"c":243.32,"h":245.8717,"l":241.69,"n":21313,"o":245.03,"t":"2025-03-25T04:00:00Z","v":1411601,"vw":243.427482},{"c":241.73,"h":246.255,"l":240.31,"n":23978,"o":243.11,"t":"2025-03-26T04:00:00Z","v":731311,"vw":241.73105},{"c":243.81,"h":244.7,"l":240.41,"n":17966,"o":241.9,"t":"2025-03-27T04:00:00Z","v":621732,"vw":243.470457},{"c":240.33,"h":244.37,"l":239.85,"n":17270,"o":243.93,"t":"2025-03-28T04:00:00Z","v":664284,"vw":240.959564},{"c":243.56,"h":244.8,"l":238.44,"n":17641,"o":242.07,"t":"2025-03-31T04:00:00Z","v":737107,"vw":242.617714},{"c":243.86,"h":244.54,"l":240.32,"n":19872,"o":243.56,"t":"2025-04-01T04:00:00Z","v":733391,"vw":243.22658},{"c":247.57,"h":248.17,"l":241,"n":18258,"o":242,"t":"2025-04-02T04:00:00Z","v":908132,"vw":246.939787},{"c":231.8,"h":245.75,"l":231.27,"n":27616,"o":242.26,"t":"2025-04-03T04:00:00Z","v":1281369,"vw":236.546505},{"c":210.07,"h":226.35,"l":209.89,"n":52895,"o":225,"t":"2025-04-04T04:00:00Z","v":2944338,"vw":214.576326},{"c":208.69,"h":218.95,"l":202.23,"n":40277,"o":207.95,"t":"2025-04-07T04:00:00Z","v":2018843,"vw":210.419526},{"c":205.5,"h":216.56,"l":202.01,"n":32028,"o":215.16,"t":"2025-04-08T04:00:00Z","v":1305182,"vw":208.630099},{"c":224.44,"h":226.13,"l":199.98,"n":34738,"o":201.11,"t":"2025-04-09T04:00:00Z","v":1579623,"vw":216.4811},{"c":217.73,"h":221.95,"l":209.24,"n":30374,"o":221.95,"t":"2025-04-10T04:00:00Z","v":1376397,"vw":216.640624},{"c":220.24,"h":220.58,"l":210.4,"n":30111,"o":215.85,"t":"2025-04-11T04:00:00Z","v":1593983,"vw":216.130578},{"c":224.32,"h":226.58,"l":221.87,"n":21873,"o":224.55,"t":"2025-04-14T04:00:00Z","v":891586,"vw":224.427967},{"c":225.55,"h":227.9775,"l":223.31,"n":18465,"o":224.3,"t":"2025-04-15T04:00:00Z","v":867472,"vw":225.199316},{"c":219.28,"h":225.95,"l":217.14,"n":29690,"o":223.58,"t":"2025-04-16T04:00:00Z","v":1269126,"vw":220.745022},{"c":221.25,"h":223.39,"l":216.915,"n":27469,"o":218.91,"t":"2025-04-17T04:00:00Z","v":1458645,"vw":220.627073},{"c":215.29,"h":221.43,"l":213.55,"n":31191,"o":217.89,"t":"2025-04-21T04:00:00Z","v":1475908,"vw":215.84566},{"c":245.08,"h":248.82,"l":232.725,"n":41791,"o":241.265,"t":"2025-04-22T04:00:00Z","v":1994891,"vw":243.536421},{"c":249.31,"h":255.41,"l":246.8823,"n":34206,"o":248.88,"t":"2025-04-23T04:00:00Z","v":1372255,"vw":249.794125},{"c":257.2,"h":258.5,"l":247.015,"n":31510,"o":251.65,"t":"2025-04-24T04:00:00Z","v":1185430,"vw":256.459563},{"c":256.48,"h":259.825,"l":254.22,"n":27000,"o":257.92,"t":"2025-04-25T04:00:00Z","v":1118423,"vw":256.418938},{"c":256.33,"h":259.08,"l":253.37,"n":19235,"o":256.61,"t":"2025-04-28T04:00:00Z","v":690916,"vw":256.064316},{"c":258.66,"h":259.14,"l":255.02,"n":19742,"o":255.06,"t":"2025-04-29T04:00:00Z","v":848800,"vw":258.046126},{"c":260.13,"h":260.8,"l":253.79,"n":20720,"o":256.4,"t":"2025-04-30T04:00:00Z","v":958564,"vw":258.682298},{"c":260.61,"h":263.26,"l":256.71,"n":23713,"o":258.73,"t":"2025-05-01T04:00:00Z","v":773622,"vw":261.184288},{"c":264.33,"h":266.6,"l":262.84,"n":21175,"o":264.3,"t":"2025-05-02T04:00:00Z","v":788991,"vw":264.500805},{"c":262.35,"h":266.29,"l":259.5813,"n":17062,"o":262.18,"t":"2025-05-05T04:00:00Z","v":563317,"vw":263.243743},{"c":262.18,"h":264.06,"l":259.06,"n":17655,"o":259.1,"t":"2025-05-06T04:00:00Z","v":596149,"vw":262.094655},{"c":266.06,"h":266.67,"l":261.54,"n":20965,"o":261.54,"t":"2025-05-07T04:00:00Z","v":749751,"vw":265.187152},{"c":271.16,"h":273.81,"l":267.11,"n":24667,"o":268.4,"t":"2025-05-08T04:00:00Z","v":809797,"vw":271.480607},{"c":269.91,"h":270.95,"l":267.74,"n":20464,"o":270.52,"t":"2025-05-09T04:00:00Z","v":795249,"vw":269.657788},{"c":276.37,"h":277.305,"l":273.04,"n":21353,"o":275.47,"t":"2025-05-12T04:00:00Z","v":750396,"vw":275.648839},{"c":273.76,"h":280,"l":272.52,"n":23947,"o":280,"t":"2025-05-13T04:00:00Z","v":887046,"vw":274.596549},{"c":271.07,"h":273.1,"l":269.43,"n":20801,"o":273.1,"t":"2025-05-14T04:00:00Z","v":708727,"vw":271.241831},{"c":275.16,"h":275.81,"l":270.69,"n":17717,"o":272.12,"t":"2025-05-15T04:00:00Z","v":652340,"vw":274.315155},{"c":278.68,"h":278.94,"l":272.35,"n":19291,"o":275.85,"t":"2025-05-16T04:00:00Z","v":619203,"vw":277.739167},{"c":280.54,"h":281.03,"l":274.01,"n":21301,"o":274.01,"t":"2025-05-19T04:00:00Z","v":801017,"vw":279.866324},{"c":277.02,"h":281.02,"l":266.05,"n":30336,"o":278.54,"t":"2025-05-20T04:00:00Z","v":1288469,"vw":274.765082},{"c":258.52,"h":273.76,"l":257.47,"n":45546,"o":272.5,"t":"2025-05-21T04:00:00Z","v":2198231,"vw":260.853617},{"c":263.41,"h":263.74,"l":256.07,"n":28169,"o":258.61,"t":"2025-05-22T04:00:00Z","v":1228502,"vw":261.662629},{"c":262.19,"h":263.3,"l":259.57,"n":20268,"o":260.35,"t":"2025-05-23T04:00:00Z","v":660179,"vw":262.227362},{"c":258.39,"h":267.84,"l":256.92,"n":28031,"o":266.87,"t":"2025-05-27T04:00:00Z","v":1099850,"vw":259.509079},{"c":262.14,"h":264.05,"l":257.18,"n":28112,"o":257.8,"t":"2025-05-28T04:00:00Z","v":942077,"vw":261.478551},{"c":263.05,"h":263.975,"l":259.16,"n":16527,"o":263.94,"t":"2025-05-29T04:00:00Z","v":524928,"vw":262.433253},{"c":264.19,"h":265.55,"l":260.78,"n":20756,"o":262.43,"t":"2025-05-30T04:00:00Z","v":1046534,"vw":263.900586},{"c":261.41,"h":261.57,"l":256.98,"n":17490,"o":260.98,"t":"2025-06-02T04:00:00Z","v":575552,"vw":260.508306},{"c":263.47,"h":263.925,"l":257.81,"n":17024,"o":261.35,"t":"2025-06-03T04:00:00Z","v":605777,"vw":262.506681},{"c":267,"h":268.54,"l":262.31,"n":19665,"o":263.88,"t":"2025-06-04T04:00:00Z","v":760679,"vw":266.480144},{"c":266.2,"h":272.07,"l":265.07,"n":20936,"o":267.81,"t":"2025-06-05T04:00:00Z","v":852657,"vw":267.757387},{"c":268.31,"h":269.27,"l":265.95,"n":16220,"o":267.21,"t":"2025-06-06T04:00:00Z","v":659815,"vw":268.120649},{"c":268.52,"h":270.745,"l":265.63,"n":17562,"o":269.32,"t":"2025-06-09T04:00:00Z","v":630002,"vw":268.959617},{"c":271.92,"h":273.6,"l":270.13,"n":17624,"o":271.26,"t":"2025-06-10T04:00:00Z","v":632229,"vw":271.808974},{"c":271.5,"h":274.33,"l":270.11,"n":20812,"o":271.92,"t":"2025-06-11T04:00:00Z","v":726568,"vw":271.774419},{"c":268.97,"h":271.12,"l":267.03,"n":19196,"o":271.12,"t":"2025-06-12T04:00:00Z","v":609291,"vw":268.827324},{"c":264.29,"h":268.34,"l":263.56,"n":19964,"o":264.46,"t":"2025-06-13T04:00:00Z","v":663685,"vw":264.922764},{"c":267.45,"h":267.76,"l":259.87,"n":26447,"o":265.28,"t":"2025-06-16T04:00:00Z","v":833060,"vw":266.327857},{"c":256,"h":263.64,"l":252.4,"n":34050,"o":258.53,"t":"2025-06-17T04:00:00Z","v":1454308,"vw":256.286013},{"c":253.39,"h":257.72,"l":253.37,"n":23625,"o":256.15,"t":"2025-06-18T04:00:00Z","v":840052,"vw":254.496868},{"c":255.7,"h":257.16,"l":252.69,"n":24868,"o":254,"t":"2025-06-20T04:00:00Z","v":1992279,"vw":255.626176},{"c":255.08,"h":255.42,"l":247.2,"n":24777,"o":251.02,"t":"2025-06-23T04:00:00Z","v":824572,"vw":253.688592},{"c":261.81,"h":262.42,"l":254.36,"n":22600,"o":257.56,"t":"2025-06-24T04:00:00Z","v":773469,"vw":260.495508},{"c":258.03,"h":262.21,"l":257.58,"n":18126,"o":261.41,"t":"2025-06-25T04:00:00Z","v":607127,"vw":258.73436},{"c":255.95,"h":261.3737,"l":254.74,"n":20693,"o":260.55,"t":"2025-06-26T04:00:00Z","v":715426,"vw":256.716822},{"c":256.14,"h":260.93,"l":244.51,"n":42709,"o":256.36,"t":"2025-06-27T04:00:00Z","v":1976692,"vw":253.232487},{"c":259.37,"h":260,"l":255.63,"n":22709,"o":257.63,"t":"2025-06-30T04:00:00Z","v":981501,"vw":258.488273},{"c":263.94,"h":264.77,"l":256.78,"n":24155,"o":257.06,"t":"2025-07-01T04:00:00Z","v":935543,"vw":262.950239},{"c":262.37,"h":263.66,"l":259.02,"n":18032,"o":263.05,"t":"2025-07-02T04:00:00Z","v":625318,"vw":261.739507},{"c":261.81,"h":263.34,"l":260.7,"n":12612,"o":262.56,"t":"2025-07-03T04:00:00Z","v":386682,"vw":261.618993},{"c":264.08,"h":264.41,"l":259.74,"n":20729,"o":261.54,"t":"2025-07-07T04:00:00Z","v":765605,"vw":263.077794},{"c":264.16,"h":275.91,"l":260.5689,"n":48783,"o":263.94,"t":"2025-07-08T04:00:00Z","v":2346265,"vw":268.200933},{"c":265.73,"h":267.75,"l":262.395,"n":18259,"o":264.54,"t":"2025-07-09T04:00:00Z","v":700466,"vw":265.170289},{"c":265,"h":268.55,"l":263.41,"n":17513,"o":264.71,"t":"2025-07-10T04:00:00Z","v":601210,"vw":265.869062},{"c":258.66,"h":263.885,"l":257.52,"n":16262,"o":262.85,"t":"2025-07-11T04:00:00Z","v":530841,"vw":259.056635},{"c":260.64,"h":261.55,"l":257.58,"n":18252,"o":257.93,"t":"2025-07-14T04:00:00Z","v":512258,"vw":259.979348},{"c":257.39,"h":265.2,"l":256.54,"n":26308,"o":262.2,"t":"2025-07-15T04:00:00Z","v":1339454,"vw":258.740662},{"c":259.33,"h":259.39,"l":253.51,"n":27763,"o":258.84,"t":"2025-07-16T04:00:00Z","v":1199705,"vw":257.711739},{"c":261.42,"h":262.88,"l":259,"n":19060,"o":260,"t":"2025-07-17T04:00:00Z","v":573407,"vw":261.460905},{"c":263.09,"h":263.31,"l":261.715,"n":19671,"o":263.13,"t":"2025-07-18T04:00:00Z","v":764773,"vw":262.760887},{"c":259.64,"h":265.24,"l":258.96,"n":36658,"o":264.49,"t":"2025-07-21T04:00:00Z","v":1418838,"vw":260.708602},{"c":238.41,"h":247.715,"l":236.195,"n":60244,"o":244.76,"t":"2025-07-22T04:00:00Z","v":2438365,"vw":240.632665},{"c":245.86,"h":247,"l":238.03,"n":43537,"o":238.78,"t":"2025-07-23T04:00:00Z","v":1837640,"vw":244.899052},{"c":245.98,"h":249.04,"l":245.745,"n":38222,"o":247.79,"t":"2025-07-24T04:00:00Z","v":1670484,"vw":247.063683},{"c":246.26,"h":247.64,"l":243.67,"n":23785,"o":246.84,"t":"2025-07-25T04:00:00Z","v":968801,"vw":246.268739},{"c":240.95,"h":247.0499,"l":240.39,"n":26470,"o":245.54,"t":"2025-07-28T04:00:00Z","v":976787,"vw":241.672643},{"c":247.21,"h":247.29,"l":241.1801,"n":27169,"o":241.78,"t":"2025-07-29T04:00:00Z","v":1271228,"vw":245.590491},{"c":242.09,"h":248,"l":240.47,"n":22167,"o":246.8,"t":"2025-07-30T04:00:00Z","v":776211,"vw":243.372336},{"c":240.23,"h":244.1,"l":239.675,"n":26788,"o":241.33,"t":"2025-07-31T04:00:00Z","v":1169971,"vw":241.556396},{"c":239.99,"h":241.51,"l":237.13,"n":32792,"o":240.28,"t":"2025-08-01T04:00:00Z","v":1606221,"vw":239.498728},{"c":243.24,"h":243.66,"l":239.36,"n":23354,"o":239.98,"t":"2025-08-04T04:00:00Z","v":913107,"vw":242.889772},{"c":240.15,"h":242.63,"l":238.705,"n":23990,"o":242.21,"t":"2025-08-05T04:00:00Z","v":1033418,"vw":240.44969},{"c":240.58,"h":241.49,"l":237.93,"n":24171,"o":241.26,"t":"2025-08-06T04:00:00Z","v":1018705,"vw":240.22469},{"c":241.92,"h":244.92,"l":239.88,"n":17799,"o":243.28,"t":"2025-08-07T04:00:00Z","v":772231,"vw":241.638628},{"c":239.81,"h":243.84,"l":239.485,"n":21245,"o":242.06,"t":"2025-08-08T04:00:00Z","v":884249,"vw":241.009769},{"c":239.63,"h":241.46,"l":233.235,"n":35855,"o":239.92,"t":"2025-08-11T04:00:00Z","v":1871797,"vw":237.859746},{"c":240.99,"h":241.29,"l":237.33,"n":19780,"o":241,"t":"2025-08-12T04:00:00Z","v":899070,"vw":240.392219},{"c":253.3,"h":254.015,"l":241.96,"n":30810,"o":242.94,"t":"2025-08-13T04:00:00Z","v":1691756,"vw":251.72686},{"c":248.07,"h":252.68,"l":247.52,"n":20935,"o":250.95,"t":"2025-08-14T04:00:00Z","v":1088419,"vw":248.60671},{"c":247.72,"h":250.27,"l":246.57,"n":16640,"o":247.9,"t":"2025-08-15T04:00:00Z","v":648846,"vw":247.726904},{"c":245.62,"h":248.79,"l":245.475,"n":17590,"o":247.35,"t":"2025-08-18T04:00:00Z","v":855969,"vw":246.610308},{"c":249.91,"h":250.97,"l":245.74,"n":21069,"o":246.85,"t":"2025-08-19T04:00:00Z","v":1011325,"vw":249.69958},{"c":248.35,"h":252.14,"l":248.23,"n":22370,"o":250.24,"t":"2025-08-20T04:00:00Z","v":1198972,"vw":249.581448},{"c":245.45,"h":248.16,"l":245.23,"n":18473,"o":246.31,"t":"2025-08-21T04:00:00Z","v":667928,"vw":246.382311},{"c":255,"h":257.21,"l":246.47,"n":22227,"o":247.24,"t":"2025-08-22T04:00:00Z","v":892815,"vw":254.815081},{"c":250.76,"h":254.055,"l":250.57,"n":25435,"o":253.33,"t":"2025-08-25T04:00:00Z","v":836559,"vw":251.289537},{"c":247.6,"h":251.86,"l":247.28,"n":21379,"o":250.31,"t":"2025-08-26T04:00:00Z","v":749839,"vw":248.116316},{"c":245.98,"h":249.32,"l":245.86,"n":20364,"o":246.92,"t":"2025-08-27T04:00:00Z","v":689109,"vw":246.589761},{"c":243.85,"h":246.845,"l":242.97,"n":22107,"o":246.35,"t":"2025-08-28T04:00:00Z","v":735209,"vw":244.215997},{"c":246.3,"h":246.44,"l":243.19,"n":19511,"o":243.19,"t":"2025-08-29T04:00:00Z","v":694019,"vw":245.706465},{"c":234.03,"h":243.28,"l":233.74,"n":36986,"o":241.73,"t":"2025-09-02T04:00:00Z","v":1558302,"vw":236.45632},{"c":237.49,"h":238.07,"l":234.13,"n":21625,"o":234.4,"t":"2025-09-03T04:00:00Z","v":745681,"vw":237.127086},{"c":240.6,"h":241.32,"l":236.99,"n":20601,"o":239.51,"t":"2025-09-04T04:00:00Z","v":781796,"vw":240.19409},{"c":249.67,"h":254.38,"l":244.44,"n":31817,"o":244.44,"t":"2025-09-05T04:00:00Z","v":1381939,"vw":250.330739},{"c":252.97,"h":253.08,"l":247.07,"n":25222,"o":248.72,"t":"2025-09-08T04:00:00Z","v":902647,"vw":251.395861},{"c":252.01,"h":253.6,"l":248.36,"n":22766,"o":252.83,"t":"2025-09-09T04:00:00Z","v":1080576,"vw":251.241446},{"c":245.55,"h":254.7,"l":244.02,"n":22756,"o":253.3,"t":"2025-09-10T04:00:00Z","v":1031735,"vw":247.598951},{"c":260.23,"h":262.37,"l":247,"n":27829,"o":247.305,"t":"2025-09-11T04:00:00Z","v":1153124,"vw":258.749828},{"c":256.25,"h":259.825,"l":255.32,"n":20263,"o":259.36,"t":"2025-09-12T04:00:00Z","v":733375,"vw":256.617833},{"c":256.88,"h":259.83,"l":256.1,"n":22760,"o":258.39,"t":"2025-09-15T04:00:00Z","v":841508,"vw":257.208894},{"c":260.58,"h":261.83,"l":252.87,"n":27429,"o":256.61,"t":"2025-09-16T04:00:00Z","v":1091971,"vw":258.345071},{"c":262.33,"h":271.84,"l":259.5496,"n":39485,"o":260.82,"t":"2025-09-17T04:00:00Z","v":1686302,"vw":264.204244},{"c":260.72,"h":266.79,"l":260.155,"n":25270,"o":263.34,"t":"2025-09-18T04:00:00Z","v":1041104,"vw":261.734179},{"c":257.58,"h":262.3,"l":256.735,"n":25462,"o":261.73,"t":"2025-09-19T04:00:00Z","v":1513663,"vw":258.341338},{"c":256.97,"h":257.39,"l":251.19,"n":22905,"o":255.58,"t":"2025-09-22T04:00:00Z","v":787599,"vw":255.591257},{"c":257.58,"h":258.42,"l":254.57,"n":18783,"o":256.82,"t":"2025-09-23T04:00:00Z","v":778046,"vw":257.160461},{"c":257.43,"h":257.8,"l":254.705,"n":17639,"o":255.15,"t":"2025-09-24T04:00:00Z","v":738966,"vw":256.899425},{"c":251.77,"h":256.75,"l":247.285,"n":25131,"o":255.96,"t":"2025-09-25T04:00:00Z","v":1010400,"vw":251.341439},{"c":254.27,"h":255.36,"l":250.28,"n":17087,"o":251.7,"t":"2025-09-26T04:00:00Z","v":576217,"vw":253.916067},{"c":255.59,"h":258.4,"l":252.685,"n":19624,"o":255.69,"t":"2025-09-29T04:00:00Z","v":719821,"vw":256.119232},{"c":256.53,"h":258.06,"l":253.24,"n":22752,"o":255.81,"t":"2025-09-30T04:00:00Z","v":887131,"vw":256.007967},{"c":253.84,"h":258.315,"l":249.455,"n":29316,"o":255.5,"t":"2025-10-01T04:00:00Z","v":1148166,"vw":253.556239},{"c":232.35,"h":237.96,"l":224.01,"n":97937,"o":234.61,"t":"2025-10-02T04:00:00Z","v":5245518,"vw":232.393129},{"c":236.67,"h":237.97,"l":229.865,"n":36565,"o":232.01,"t":"2025-10-03T04:00:00Z","v":1443287,"vw":235.104994},{"c":237.33,"h":242.26,"l":232.43,"n":27707,"o":235.67,"t":"2025-10-06T04:00:00Z","v":1199741,"vw":237.452882},{"c":237.99,"h":238.97,"l":235.9,"n":21940,"o":237.18,"t":"2025-10-07T04:00:00Z","v":743569,"vw":237.795321},{"c":239.68,"h":244.37,"l":238.66,"n":27724,"o":241.89,"t":"2025-10-08T04:00:00Z","v":1340397,"vw":241.408239},{"c":233.25,"h":238.68,"l":232.71,"n":34197,"o":237.65,"t":"2025-10-09T04:00:00Z","v":1632861,"vw":234.048032},{"c":230.3,"h":235.14,"l":229.07,"n":27909,"o":234.57,"t":"2025-10-10T04:00:00Z","v":973807,"vw":231.719911},{"c":225.46,"h":231.31,"l":224.69,"n":35123,"o":230.81,"t":"2025-10-13T04:00:00Z","v":1657874,"vw":226.971645},{"c":228.33,"h":228.86,"l":221.58,"n":26473,"o":223.76,"t":"2025-10-14T04:00:00Z","v":1125635,"vw":226.601035},{"c":229.64,"h":231.25,"l":224.07,"n":22730,"o":225.9,"t":"2025-10-15T04:00:00Z","v":969847,"vw":229.636056},{"c":227.2,"h":231.6,"l":224.54,"n":23777,"o":230.08,"t":"2025-10-16T04:00:00Z","v":992382,"vw":227.022138},{"c":226.91,"h":228.7,"l":224.79,"n":20725,"o":227,"t":"2025-10-17T04:00:00Z","v":767808,"vw":226.620499},{"c":231.12,"h":232.2,"l":228.25,"n":27821,"o":230,"t":"2025-10-20T04:00:00Z","v":1264241,"vw":230.631961},{"c":229.93,"h":236.485,"l":219.56,"n":41951,"o":235.42,"t":"2025-10-21T04:00:00Z","v":2100238,"vw":226.904417},{"c":230.64,"h":235.59,"l":228.07,"n":30045,"o":228.31,"t":"2025-10-22T04:00:00Z","v":1359324,"vw":231.342341},{"c":231.31,"h":235.38,"l":230.55,"n":26906,"o":232.5,"t":"2025-10-23T04:00:00Z","v":1078776,"vw":232.423255},{"c":233.8,"h":236.255,"l":232.64,"n":20324,"o":235.74,"t":"2025-10-24T04:00:00Z","v":722855,"vw":234.635826},{"c":229.02,"h":238.94,"l":228.71,"n":31823,"o":238.94,"t":"2025-10-27T04:00:00Z","v":1528054,"vw":230.807402},{"c":224.16,"h":228.6,"l":223.98,"n":23802,"o":227.61,"t":"2025-10-28T04:00:00Z","v":984206,"vw":225.26134},{"c":214.51,"h":222.21,"l":211.69,"n":38221,"o":222.07,"t":"2025-10-29T04:00:00Z","v":1552769,"vw":215.345396},{"c":211.5,"h":215.5325,"l":210.81,"n":28364,"o":214.51,"t":"2025-10-30T04:00:00Z","v":1224505,"vw":212.703514},{"c":211.1,"h":213.69,"l":208.8301,"n":32746,"o":210.58,"t":"2025-10-31T04:00:00Z","v":1675533,"vw":211.405291},{"c":209.84,"h":210.54,"l":205.51,"n":32222,"o":209.33,"t":"2025-11-03T05:00:00Z","v":1190217,"vw":208.842474},{"c":208.46,"h":211.0399,"l":207.31,"n":28692,"o":210.22,"t":"2025-11-04T05:00:00Z","v":3015374,"vw":208.903077},{"c":207.33,"h":210.48,"l":206.59,"n":30579,"o":207.78,"t":"2025-11-05T05:00:00Z","v":1779933,"vw":208.009999},{"c":204.19,"h":209.04,"l":202.82,"n":36811,"o":207.83,"t":"2025-11-06T05:00:00Z","v":1433788,"vw":204.760587},{"c":207.59,"h":207.69,"l":202,"n":37308,"o":202.34,"t":"2025-11-07T05:00:00Z","v":1496217,"vw":205.341427},{"c":208.82,"h":209.98,"l":204.1,"n":33616,"o":208.43,"t":"2025-11-10T05:00:00Z","v":1158842,"vw":207.985443},{"c":212.65,"h":213.09,"l":208.59,"n":31188,"o":209.8,"t":"2025-11-11T05:00:00Z","v":1119094,"vw":211.662993},{"c":208.35,"h":212.74,"l":207.99,"n":25892,"o":211.25,"t":"2025-11-12T05:00:00Z","v":831135,"vw":209.040229},{"c":207,"h":210.14,"l":204.19,"n":28316,"o":206.01,"t":"2025-11-13T05:00:00Z","v":1144009,"vw":207.85617},{"c":207.15,"h":210.85,"l":204.36,"n":34218,"o":206.7,"t":"2025-11-14T05:00:00Z","v":1853501,"vw":207.658531},{"c":204.86,"h":207.92,"l":203.12,"n":33481,"o":207.87,"t":"2025-11-17T05:00:00Z","v":1179803,"vw":204.866479},{"c":204.52,"h":208.105,"l":203.75,"n":33293,"o":205,"t":"2025-11-18T05:00:00Z","v":1117096,"vw":205.311324},{"c":206.26,"h":207.44,"l":201.56,"n":38959,"o":204.94,"t":"2025-11-19T05:00:00Z","v":1333192,"vw":205.398116},{"c":206.65,"h":209.49,"l":204.76,"n":40327,"o":208.37,"t":"2025-11-20T05:00:00Z","v":1365095,"vw":206.602943},{"c":213.73,"h":216,"l":207,"n":38357,"o":207.3,"t":"2025-11-21T05:00:00Z","v":1614517,"vw":213.389341},{"c":209.62,"h":214.73,"l":208.61,"n":37208,"o":214.15,"t":"2025-11-24T05:00:00Z","v":1477430,"vw":209.989338},{"c":214.88,"h":216.095,"l":209.86,"n":28349,"o":209.86,"t":"2025-11-25T05:00:00Z","v":1041576,"vw":214.896743},{"c":212.7,"h":215.87,"l":212.68,"n":31211,"o":213.41,"t":"2025-11-26T05:00:00Z","v":1542426,"vw":213.653652},{"c":212.37,"h":214.595,"l":211.305,"n":15828,"o":212.74,"t":"2025-11-28T05:00:00Z","v":740916,"vw":213.227771},{"c":208.94,"h":213.49,"l":208.93,"n":40363,"o":210.29,"t":"2025-12-01T05:00:00Z","v":1719646,"vw":210.870798},{"c":208.67,"h":210.7184,"l":207.7,"n":39340,"o":209.62,"t":"2025-12-02T05:00:00Z","v":1723070,"vw":209.393542},{"c":209.75,"h":212.615,"l":209.66,"n":33130,"o":210.55,"t":"2025-12-03T05:00:00Z","v":1454871,"vw":210.370069},{"c":211.28,"h":214.28,"l":209.915,"n":42050,"o":211.27,"t":"2025-12-04T05:00:00Z","v":2754147,"vw":212.385817},{"c":211.51,"h":213.03,"l":210.09,"n":30053,"o":211.62,"t":"2025-12-05T05:00:00Z","v":2491133,"vw":211.987748},{"c":210.29,"h":211.05,"l":208.72,"n":37549,"o":211.05,"t":"2025-12-08T05:00:00Z","v":1410492,"vw":210.093269},{"c":209.02,"h":212.17,"l":208.685,"n":28234,"o":210.87,"t":"2025-12-09T05:00:00Z","v":964732,"vw":209.610021},{"c":215.18,"h":215.5,"l":208.43,"n":44655,"o":208.43,"t":"2025-12-10T05:00:00Z","v":2006147,"vw":212.657278},{"c":220.6,"h":223.41,"l":216.28,"n":46701,"o":217.73,"t":"2025-12-11T05:00:00Z","v":1964222,"vw":221.252884},{"c":220.83,"h":223.89,"l":217.715,"n":35447,"o":221.71,"t":"2025-12-12T05:00:00Z","v":1546945,"vw":220.456814},{"c":217.02,"h":222.46,"l":215.37,"n":37123,"o":221.28,"t":"2025-12-15T05:00:00Z","v":2008771,"vw":217.750673},{"c":218.53,"h":219.6025,"l":215.735,"n":27445,"o":218.91,"t":"2025-12-16T05:00:00Z","v":1592452,"vw":217.633602},{"c":218.14,"h":223.38,"l":216.99,"n":31743,"o":217.62,"t":"2025-12-17T05:00:00Z","v":1330052,"vw":218.97224},{"c":219.41,"h":222.565,"l":218.485,"n":29839,"o":220.23,"t":"2025-12-18T05:00:00Z","v":1228818,"vw":219.620648},{"c":219.16,"h":220.315,"l":217.34,"n":32447,"o":219.62,"t":"2025-12-19T05:00:00Z","v":3593134,"vw":219.09782},{"c":220.46,"h":222,"l":219.34,"n":22881,"o":220.14,"t":"2025-12-22T05:00:00Z","v":791258,"vw":220.448254},{"c":219.99,"h":221.24,"l":217.372,"n":23488,"o":219.67,"t":"2025-12-23T05:00:00Z","v":794793,"vw":219.193082},{"c":220.56,"h":221.56,"l":218.68,"n":10749,"o":219.43,"t":"2025-12-24T05:00:00Z","v":284780,"vw":220.503747},{"c":222.06,"h":222.155,"l":220.01,"n":16831,"o":220.78,"t":"2025-12-26T05:00:00Z","v":594374,"vw":221.24329},{"c":222.13,"h":224.19,"l":221.43,"n":24982,"o":223.01,"t":"2025-12-29T05:00:00Z","v":692020,"vw":222.151552},{"c":220.77,"h":222.25,"l":220.685,"n":21561,"o":220.82,"t":"2025-12-30T05:00:00Z","v":510970,"vw":221.216541},{"c":216.98,"h":220.335,"l":216.88,"n":23313,"o":220.18,"t":"2025-12-31T05:00:00Z","v":695305,"vw":217.820705},{"c":214.03,"h":218.1499,"l":210.32,"n":35973,"o":216.53,"t":"2026-01-02T05:00:00Z","v":1664475,"vw":213.268766},{"c":220.79,"h":223.5878,"l":213.91,"n":31638,"o":214.87,"t":"2026-01-05T05:00:00Z","v":1080357,"vw":220.794766},{"c":212.25,"h":213.6931,"l":207.5801,"n":60669,"o":213.1,"t":"2026-01-06T05:00:00Z","v":2430441,"vw":210.252332},{"c":213.5,"h":214.7,"l":211.17,"n":42064,"o":213.7,"t":"2026-01-07T05:00:00Z","v":1769116,"vw":212.910504},{"c":218.03,"h":219.28,"l":211.77,"n":40951,"o":211.77,"t":"2026-01-08T05:00:00Z","v":1512977,"vw":217.580325},{"c":226.96,"h":228.67,"l":217.04,"n":40635,"o":221.23,"t":"2026-01-09T05:00:00Z","v":1510673,"vw":226.255214},{"c":221.65,"h":226.77,"l":220.38,"n":32488,"o":226.77,"t":"2026-01-12T05:00:00Z","v":1108839,"vw":222.07773},{"c":217.56,"h":222.35,"l":215.59,"n":40729,"o":221.5,"t":"2026-01-13T05:00:00Z","v":1792472,"vw":217.423061},{"c":219.77,"h":220.85,"l":217.245,"n":35958,"o":217.42,"t":"2026-01-14T05:00:00Z","v":1526914,"vw":219.236764},{"c":219.21,"h":221.6,"l":217.79,"n":24492,"o":220.95,"t":"2026-01-15T05:00:00Z","v":784490,"vw":219.226089},{"c":219.57,"h":219.9,"l":216.52,"n":24055,"o":217.28,"t":"2026-01-16T05:00:00Z","v":785971,"vw":218.997946},{"c":208.35,"h":218.41,"l":207.99,"n":58405,"o":217,"t":"2026-01-20T05:00:00Z","v":2623588,"vw":211.103177},{"c":212.01,"h":214.24,"l":208.65,"n":45796,"o":209.35,"t":"2026-01-21T05:00:00Z","v":2184877,"vw":211.719571},{"c":214.08,"h":216.17,"l":212.9,"n":58427,"o":213.42,"t":"2026-01-22T05:00:00Z","v":2679725,"vw":214.474762},{"c":209.74,"h":213.53,"l":209.23,"n":49919,"o":213,"t":"2026-01-23T05:00:00Z","v":2922680,"vw":210.238143},{"c":214.49,"h":215.19,"l":209.71,"n":38499,"o":210.31,"t":"2026-01-26T05:00:00Z","v":1386527,"vw":214.115801},{"c":208.03,"h":215.04,"l":207.17,"n":33312,"o":212.97,"t":"2026-01-27T05:00:00Z","v":1375333,"vw":208.817586},{"c":205.33,"h":208.56,"l":203.995,"n":37330,"o":207.44,"t":"2026-01-28T05:00:00Z","v":1555778,"vw":205.723433},{"c":204,"h":205.86,"l":200.26,"n":42436,"o":205.52,"t":"2026-01-29T05:00:00Z","v":1686921,"vw":203.207629},{"c":201.4,"h":203.82,"l":199.63,"n":36422,"o":202.36,"t":"2026-01-30T05:00:00Z","v":1520685,"vw":201.026596},{"c":199.17,"h":203.57,"l":198.965,"n":48015,"o":201.02,"t":"2026-02-02T05:00:00Z","v":2021544,"vw":200.023028},{"c":175.05,"h":191.575,"l":173.83,"n":105506,"o":191.2,"t":"2026-02-03T05:00:00Z","v":4812184,"vw":178.232667},{"c":181.04,"h":184.32,"l":166.02,"n":113400,"o":173.5,"t":"2026-02-04T05:00:00Z","v":5005104,"vw":178.752937},{"c":191.01,"h":191.88,"l":180.715,"n":98946,"o":182.82,"t":"2026-02-05T05:00:00Z","v":4496836,"vw":188.413308},{"c":195.62,"h":196.16,"l":190.63,"n":67705,"o":190.63,"t":"2026-02-06T05:00:00Z","v":3108851,"vw":194.427331},{"c":199.59,"h":200.98,"l":192.09,"n":48985,"o":194.52,"t":"2026-02-09T05:00:00Z","v":2077409,"vw":198.569604},{"c":202.71,"h":203.88,"l":191.46,"n":58370,"o":195.81,"t":"2026-02-10T05:00:00Z","v":2544065,"vw":201.531882},{"c":197.6,"h":201,"l":192.41,"n":56398,"o":199.87,"t":"2026-02-11T05:00:00Z","v":2827371,"vw":195.992388},{"c":188.18,"h":197.35,"l":185.61,"n":63227,"o":197.35,"t":"2026-02-12T05:00:00Z","v":2992172,"vw":189.23883},{"c":192.8,"h":195.87,"l":188.88,"n":35351,"o":191,"t":"2026-02-13T05:00:00Z","v":1313911,"vw":193.036832},{"c":192.7,"h":198.08,"l":191.38,"n":39820,"o":195.34,"t":"2026-02-17T05:00:00Z","v":1753375,"vw":193.028625},{"c":192.59,"h":195.74,"l":192.06,"n":30617,"o":193.72,"t":"2026-02-18T05:00:00Z","v":1055861,"vw":193.277237},{"c":195.3,"h":196.14,"l":191.6,"n":39356,"o":191.95,"t":"2026-02-19T05:00:00Z","v":1484864,"vw":195.091862},{"c":197.46,"h":199.8,"l":195.18,"n":32925,"o":196.56,"t":"2026-02-20T05:00:00Z","v":1329917,"vw":197.045781},{"c":188.43,"h":196.33,"l":188.27,"n":35796,"o":195.72,"t":"2026-02-23T05:00:00Z","v":1266567,"vw":190.176473},{"c":194.32,"h":197.85,"l":187.22,"n":37993,"o":188.08,"t":"2026-02-24T05:00:00Z","v":1525431,"vw":194.295592},{"c":198.12,"h":198.5,"l":194.52,"n":40801,"o":196.34,"t":"2026-02-25T05:00:00Z","v":1938137,"vw":196.676642},{"c":207.85,"h":208.365,"l":199.94,"n":39431,"o":200,"t":"2026-02-26T05:00:00Z","v":1481707,"vw":206.306486},{"c":208.96,"h":209.7,"l":203.2029,"n":32579,"o":204.94,"t":"2026-02-27T05:00:00Z","v":1258555,"vw":208.16961},{"c":208.03,"h":210.89,"l":203,"n":30282,"o":204.29,"t":"2026-03-02T05:00:00Z","v":989073,"vw":208.144991},{"c":206.43,"h":208.75,"l":200.48,"n":40110,"o":203.53,"t":"2026-03-03T05:00:00Z","v":1456389,"vw":205.558786},{"c":206.57,"h":207.42,"l":203.78,"n":32260,"o":205.24,"t":"2026-03-04T05:00:00Z","v":969359,"vw":206.290315},{"c":206.88,"h":211.12,"l":203.97,"n":32702,"o":203.97,"t":"2026-03-05T05:00:00Z","v":1360561,"vw":208.40292},{"c":207.83,"h":208.79,"l":202.12,"n":35943,"o":204.82,"t":"2026-03-06T05:00:00Z","v":1283506,"vw":206.86096},{"c":204.61,"h":205.35,"l":195.06,"n":35709,"o":204.88,"t":"2026-03-09T04:00:00Z","v":1653869,"vw":202.504467},{"c":195.94,"h":205.25,"l":195.53,"n":34351,"o":203.69,"t":"2026-03-10T04:00:00Z","v":1169719,"vw":197.582071},{"c":191.55,"h":198.23,"l":188.9001,"n":27491,"o":196.8,"t":"2026-03-11T04:00:00Z","v":916884,"vw":191.888922},{"c":182.46,"h":193.98,"l":182.19,"n":47163,"o":190.65,"t":"2026-03-12T04:00:00Z","v":1998050,"vw":185.542193},{"c":184.28,"h":186.645,"l":183.0839,"n":33251,"o":185.2,"t":"2026-03-13T04:00:00Z","v":1172673,"vw":184.700773},{"c":185.18,"h":189.87,"l":184.41,"n":31866,"o":186.11,"t":"2026-03-16T04:00:00Z","v":1241368,"vw":186.123427},{"c":187.32,"h":192.11,"l":186.235,"n":26564,"o":187.22,"t":"2026-03-17T04:00:00Z","v":819105,"vw":188.39618},{"c":183.79,"h":187.47,"l":183.11,"n":28300,"o":184.51,"t":"2026-03-18T04:00:00Z","v":1303074,"vw":184.611589},{"c":181.5,"h":185.81,"l":180.05,"n":37322,"o":182.29,"t":"2026-03-19T04:00:00Z","v":1824471,"vw":181.967384},{"c":178.02,"h":181.735,"l":176.89,"n":51019,"o":181.34,"t":"2026-03-20T04:00:00Z","v":2865796,"vw":178.402819},{"c":179.65,"h":184.6699,"l":179.33,"n":37586,"o":182.51,"t":"2026-03-23T04:00:00Z","v":1589924,"vw":180.840994},{"c":169.5,"h":178.2,"l":166.07,"n":55092,"o":176.77,"t":"2026-03-24T04:00:00Z","v":2334472,"vw":170.128927},{"c":172.55,"h":175.845,"l":167.77,"n":38354,"o":173,"t":"2026-03-25T04:00:00Z","v":1865514,"vw":171.33253},{"c":174.51,"h":177.22,"l":170.71,"n":43095,"o":170.71,"t":"2026-03-26T04:00:00Z","v":1772006,"vw":174.978992},{"c":171.85,"h":175.245,"l":170.87,"n":49681,"o":172.46,"t":"2026-03-27T04:00:00Z","v":2482439,"vw":172.614104},{"c":177.4,"h":179.2,"l":172.83,"n":41662,"o":174.08,"t":"2026-03-30T04:00:00Z","v":1678716,"vw":177.260798},{"c":180.07,"h":180.99,"l":176.875,"n":35840,"o":180.59,"t":"2026-03-31T04:00:00Z","v":1752789,"vw":179.105706},{"c":179.66,"h":180.32,"l":176.67,"n":41228,"o":179.17,"t":"2026-04-01T04:00:00Z","v":4244882,"vw":178.913063},{"c":182.39,"h":185.1233,"l":177.38,"n":29328,"o":179.03,"t":"2026-04-02T04:00:00Z","v":1158438,"vw":181.01532},{"c":182.07,"h":184.87,"l":180.65,"n":24913,"o":181.66,"t":"2026-04-06T04:00:00Z","v":937211,"vw":182.705999},{"c":181.84,"h":185.1,"l":181.475,"n":28902,"o":183.34,"t":"2026-04-07T04:00:00Z","v":1118257,"vw":182.497426},{"c":184.38,"h":189.18,"l":183.25,"n":27015,"o":188.17,"t":"2026-04-08T04:00:00Z","v":1014079,"vw":185.026785},{"c":181.9,"h":183.8125,"l":178.44,"n":29787,"o":182.47,"t":"2026-04-09T04:00:00Z","v":1018200,"vw":181.319438},{"c":177.97,"h":182.64,"l":173.53,"n":51912,"o":181.66,"t":"2026-04-10T04:00:00Z","v":2510978,"vw":177.520349},{"c":186.47,"h":186.67,"l":175.74,"n":37216,"o":177.58,"t":"2026-04-13T04:00:00Z","v":1698104,"vw":184.593422},{"c":186.43,"h":189.98,"l":185.64,"n":28877,"o":186.82,"t":"2026-04-14T04:00:00Z","v":1035277,"vw":186.871938},{"c":186.85,"h":191.44,"l":185.77,"n":36162,"o":187.44,"t":"2026-04-15T04:00:00Z","v":1376263,"vw":188.065976},{"c":190.38,"h":192.08,"l":186.47,"n":31213,"o":189.28,"t":"2026-04-16T04:00:00Z","v":1023481,"vw":190.449985},{"c":196.22,"h":197.28,"l":192.11,"n":36542,"o":193.52,"t":"2026-04-17T04:00:00Z","v":1323431,"vw":195.629166},{"c":198.45,"h":200.09,"l":195.075,"n":51678,"o":196.06,"t":"2026-04-20T04:00:00Z","v":2246817,"vw":198.02808},{"c":192.42,"h":198.97,"l":186.155,"n":68746,"o":190.5,"t":"2026-04-21T04:00:00Z","v":2940465,"vw":193.637359},{"c":178.66,"h":194.77,"l":176.12,"n":68258,"o":193.67,"t":"2026-04-22T04:00:00Z","v":3081630,"vw":181.749991},{"c":174.93,"h":178.9399,"l":173.12,"n":59201,"o":178.5,"t":"2026-04-23T04:00:00Z","v":3241112,"vw":175.032573},{"c":172.47,"h":175.385,"l":170.86,"n":47382,"o":174.52,"t":"2026-04-24T04:00:00Z","v":1940017,"vw":172.628673},{"c":170.57,"h":176.955,"l":169.65,"n":48725,"o":172.1,"t":"2026-04-27T04:00:00Z","v":1821551,"vw":172.136371},{"c":171.71,"h":175.28,"l":170.785,"n":31446,"o":172.95,"t":"2026-04-28T04:00:00Z","v":1160639,"vw":172.190444},{"c":172.56,"h":173.185,"l":170.055,"n":37242,"o":171.33,"t":"2026-04-29T04:00:00Z","v":1522947,"vw":172.190073},{"c":173.94,"h":174.66,"l":169.49,"n":33481,"o":171.88,"t":"2026-04-30T04:00:00Z","v":1195371,"vw":173.096432},{"c":173.85,"h":178.8,"l":173.76,"n":24873,"o":176.54,"t":"2026-05-01T04:00:00Z","v":1096948,"vw":174.430458},{"c":172.24,"h":176.81,"l":171.36,"n":30300,"o":171.71,"t":"2026-05-04T04:00:00Z","v":4100575,"vw":173.089274},{"c":170.02,"h":173.175,"l":167.59,"n":25828,"o":171.79,"t":"2026-05-05T04:00:00Z","v":1622453,"vw":170.006565},{"c":173.2,"h":173.93,"l":170.38,"n":27694,"o":171.26,"t":"2026-05-06T04:00:00Z","v":1247906,"vw":172.78728},{"c":175.62,"h":178.3,"l":173.89,"n":33919,"o":173.89,"t":"2026-05-07T04:00:00Z","v":1814745,"vw":175.940017},{"c":175.83,"h":176.75,"l":173.95,"n":29984,"o":175.4,"t":"2026-05-08T04:00:00Z","v":1403113,"vw":175.456309},{"c":167.82,"h":175.24,"l":167.79,"n":22826,"o":173.86,"t":"2026-05-11T04:00:00Z","v":1436970,"vw":169.16199},{"c":166.76,"h":171.87,"l":166.17,"n":23725,"o":169.45,"t":"2026-05-12T04:00:00Z","v":1287156,"vw":167.316779},{"c":159.94,"h":165.805,"l":157.59,"n":31339,"o":164.41,"t":"2026-05-13T04:00:00Z","v":1949449,"vw":160.3362},{"c":157.72,"h":162.5,"l":157.71,"n":26589,"o":160.75,"t":"2026-05-14T04:00:00Z","v":1387450,"vw":159.791655},{"c":158.37,"h":160.715,"l":156.47,"n":28271,"o":158.8,"t":"2026-05-15T04:00:00Z","v":1414471,"vw":158.284869},{"c":164.23,"h":167.475,"l":158.545,"n":29812,"o":158.72,"t":"2026-05-18T04:00:00Z","v":1389901,"vw":164.618381},{"c":160.83,"h":166.625,"l":160.11,"n":28229,"o":165.01,"t":"2026-05-19T04:00:00Z","v":1464211,"vw":161.956124},{"c":164.86,"h":165.605,"l":156.7291,"n":29537,"o":159.81,"t":"2026-05-20T04:00:00Z","v":1573908,"vw":162.93097},{"c":163.1,"h":164.61,"l":157.81,"n":36357,"o":162.15,"t":"2026-05-21T04:00:00Z","v":1990812,"vw":161.500781},{"c":164.04,"h":167.035,"l":161.94,"n":22541,"o":163.05,"t":"2026-05-22T04:00:00Z","v":1055081,"vw":163.807597},{"c":162.81,"h":166.01,"l":162.57,"n":23274,"o":163.29,"t":"2026-05-26T04:00:00Z","v":1061747,"vw":163.459028},{"c":163.69,"h":164.75,"l":161.695,"n":24560,"o":162.98,"t":"2026-05-27T04:00:00Z","v":1010239,"vw":163.368837},{"c":163.84,"h":165.78,"l":161.25,"n":29374,"o":162.69,"t":"2026-05-28T04:00:00Z","v":1665822,"vw":164.28434},{"c":165.79,"h":168.31,"l":161.51,"n":28393,"o":163.21,"t":"2026-05-29T04:00:00Z","v":1732869,"vw":165.856045},{"c":173.59,"h":173.69,"l":162.99,"n":31788,"o":164.89,"t":"2026-06-01T04:00:00Z","v":1616885,"vw":170.626981},{"c":176.11,"h":179.617,"l":169.49,"n":35958,"o":171.65,"t":"2026-06-02T04:00:00Z","v":1986944,"vw":174.772241},{"c":170.16,"h":174.295,"l":165.1,"n":31541,"o":173.75,"t":"2026-06-03T04:00:00Z","v":1612010,"vw":169.018437},{"c":170.99,"h":178.3435,"l":170.56,"n":25247,"o":174.83,"t":"2026-06-04T04:00:00Z","v":1186572,"vw":172.991086},{"c":172.13,"h":174,"l":168.9075,"n":23803,"o":171.79,"t":"2026-06-05T04:00:00Z","v":1242971,"vw":171.397254},{"c":167.89,"h":171.7199,"l":166.995,"n":25741,"o":171.14,"t":"2026-06-08T04:00:00Z","v":1270108,"vw":168.890968},{"c":168.37,"h":172,"l":167.02,"n":31150,"o":167.36,"t":"2026-06-09T04:00:00Z","v":1899304,"vw":169.102606},{"c":166.06,"h":169.67,"l":164.76,"n":35603,"o":168.46,"t":"2026-06-10T04:00:00Z","v":1829553,"vw":166.790801},{"c":159.58,"h":164.26,"l":153.91,"n":46024,"o":164.23,"t":"2026-06-11T04:00:00Z","v":2530458,"vw":158.830955},{"c":163.71,"h":164.18,"l":157.51,"n":35342,"o":160.87,"t":"2026-06-12T04:00:00Z","v":2416485,"vw":161.924757},{"c":165.13,"h":168.31,"l":164.17,"n":32517,"o":165.67,"t":"2026-06-15T04:00:00Z","v":1645770,"vw":165.862344},{"c":167.13,"h":167.91,"l":162.55,"n":30103,"o":167.26,"t":"2026-06-16T04:00:00Z","v":1856357,"vw":166.032445},{"c":154.84,"h":167.13,"l":153.84,"n":34986,"o":164.01,"t":"2026-06-17T04:00:00Z","v":2027717,"vw":158.753723},{"c":153.93,"h":156.43,"l":152.95,"n":35284,"o":154.24,"t":"2026-06-18T04:00:00Z","v":4759083,"vw":154.243526},{"c":153.49,"h":155.07,"l":150.745,"n":30019,"o":153,"t":"2026-06-22T04:00:00Z","v":1687111,"vw":153.426409},{"c":152.53,"h":158.621,"l":152.45,"n":31414,"o":153.83,"t":"2026-06-23T04:00:00Z","v":1868359,"vw":153.159044},{"c":157.61,"h":158.81,"l":152.615,"n":37013,"o":153.74,"t":"2026-06-24T04:00:00Z","v":2036132,"vw":157.598766},{"c":151.93,"h":161.195,"l":151.55,"n":30887,"o":157.84,"t":"2026-06-25T04:00:00Z","v":1804086,"vw":153.649512},{"c":158.48,"h":159.88,"l":151.84,"n":28287,"o":152,"t":"2026-06-26T04:00:00Z","v":2182864,"vw":158.262212},{"c":158.57,"h":160.35,"l":157.745,"n":27442,"o":159.24,"t":"2026-06-29T04:00:00Z","v":1207987,"vw":158.610512},{"c":158.72,"h":159.02,"l":154.085,"n":25138,"o":156.45,"t":"2026-06-30T04:00:00Z","v":1513071,"vw":157.867094},{"c":162.17,"h":163.87,"l":157.41,"n":34317,"o":157.41,"t":"2026-07-01T04:00:00Z","v":1695233,"vw":162.024178},{"c":172.07,"h":172.23,"l":163.685,"n":34381,"o":164.24,"t":"2026-07-02T04:00:00Z","v":2195980,"vw":169.830974},{"c":171.94,"h":173.15,"l":168.04,"n":30372,"o":172.49,"t":"2026-07-06T04:00:00Z","v":1670801,"vw":171.469089},{"c":174.58,"h":178.84,"l":174.5,"n":30570,"o":175.81,"t":"2026-07-07T04:00:00Z","v":1565168,"vw":176.186525},{"c":167.09,"h":173.925,"l":166.485,"n":35029,"o":173.11,"t":"2026-07-08T04:00:00Z","v":1631867,"vw":168.214515},{"c":166.66,"h":167.9416,"l":164.46,"n":22136,"o":165.41,"t":"2026-07-09T04:00:00Z","v":1210507,"vw":166.786408},{"c":166.44,"h":170.35,"l":164.79,"n":20344,"o":169.13,"t":"2026-07-10T04:00:00Z","v":965376,"vw":167.477746},{"c":172.61,"h":173.85,"l":167.9,"n":26192,"o":167.9,"t":"2026-07-13T04:00:00Z","v":1322935,"vw":172.170381},{"c":166.93,"h":170.555,"l":166.9,"n":22399,"o":168.44,"t":"2026-07-14T04:00:00Z","v":1124891,"vw":167.788179},{"c":171.61,"h":176.59,"l":169.49,"n":24698,"o":169.49,"t":"2026-07-15T04:00:00Z","v":975927,"vw":172.194266},{"c":179.62,"h":179.66,"l":173.47,"n":23920,"o":173.84,"t":"2026-07-16T04:00:00Z","v":1468890,"vw":178.308174},{"c":177.08,"h":182.34,"l":175.66,"n":25761,"o":179.51,"t":"2026-07-17T04:00:00Z","v":1169965,"vw":177.310703},{"c":180.08,"h":181.2,"l":173.8,"n":48811,"o":177.02,"t":"2026-07-20T04:00:00Z","v":3036002,"vw":179.580121},{"c":173,"h":174.56,"l":155,"n":84129,"o":158.94,"t":"2026-07-21T04:00:00Z","v":6338858,"vw":168.574542},{"c":170.45,"h":174.36,"l":167.53,"n":44850,"o":173.72,"t":"2026-07-22T04:00:00Z","v":2302419,"vw":169.877423},{"c":166.72,"h":168.9,"l":163.15,"n":35939,"o":168.44,"t":"2026-07-23T04:00:00Z","v":2306044,"vw":166.040783},{"c":172.54,"h":175.94,"l":165.55,"n":30040,"o":165.55,"t":"2026-07-24T04:00:00Z","v":1453337,"vw":172.339069},{"c":177.31,"h":180.7225,"l":174.73,"n":31815,"o":175.35,"t":"2026-07-27T04:00:00Z","v":2003709,"vw":177.911887},{"c":187.02,"h":190,"l":177.605,"n":39726,"o":181,"t":"2026-07-28T04:00:00Z","v":2182957,"vw":187.72229},{"c":187.05,"h":190.15,"l":185.23,"n":30254,"o":186.88,"t":"2026-07-29T04:00:00Z","v":1604810,"vw":187.736592},{"c":176.13,"h":182.09,"l":173.31,"n":28755,"o":181.08,"t":"2026-07-30T04:00:00Z","v":1786684,"vw":175.917319},{"c":172.62,"h":175.72,"l":171.51,"n":26440,"o":172.4,"t":"2026-07-31T04:00:00Z","v":1180398,"vw":173.158076},{"c":174.11,"h":179.72,"l":173.99,"n":24120,"o":175.21,"t":"2026-08-03T04:00:00Z","v":1176210,"vw":174.709453},{"c":177.12,"h":177.77,"l":172.23,"n":24058,"o":172.79,"t":"2026-08-04T04:00:00Z","v":1150573,"vw":176.211558},{"c":177.37,"h":180,"l":173.66,"n":20735,"o":178.61,"t":"2026-08-05T04:00:00Z","v":1017243,"vw":176.463116},{"c":175.79,"h":178.44,"l":174.05,"n":21878,"o":177.11,"t":"2026-08-06T04:00:00Z","v":1148451,"vw":175.720373},{"c":182.56,"h":185.32,"l":176.49,"n":31395,"o":176.78,"t":"2026-08-07T04:00:00Z","v":1873810,"vw":182.405345},{"c":181.04,"h":183.11,"l":179.305,"n":23138,"o":180.42,"t":"2026-08-10T04:00:00Z","v":939330,"vw":181.196677},{"c":181.96,"h":182.75,"l":179.46,"n":18109,"o":179.46,"t":"2026-08-11T04:00:00Z","v":645228,"vw":181.846678},{"c":180.46,"h":182.23,"l":177.57,"n":21100,"o":179.97,"t":"2026-08-12T04:00:00Z","v":1049808,"vw":180.377203},{"c":185.58,"h":186.78,"l":179.97,"n":22590,"o":181.23,"t":"2026-08-13T04:00:00Z","v":895006,"vw":184.100722},{"c":180.85,"h":187.19,"l":180.765,"n":18957,"o":187.09,"t":"2026-08-14T04:00:00Z","v":819936,"vw":181.514335},{"c":176.8,"h":179.85,"l":176.2,"n":22652,"o":178.91,"t":"2026-08-17T04:00:00Z","v":923048,"vw":177.820311},{"c":181.84,"h":183.01,"l":177.365,"n":25248,"o":179.27,"t":"2026-08-18T04:00:00Z","v":1283933,"vw":181.249804},{"c":192.1,"h":194.98,"l":183.56,"n":31827,"o":183.56,"t":"2026-08-19T04:00:00Z","v":1580388,"vw":192.747429},{"c":192.41,"h":195.86,"l":188.1888,"n":24653,"o":189.17,"t":"2026-08-20T04:00:00Z","v":1194331,"vw":193.310814},{"c":192.62,"h":196.28,"l":190.78,"n":24494,"o":194.21,"t":"2026-08-21T04:00:00Z","v":1169593,"vw":193.290627},{"c":194.63,"h":196.445,"l":192.07,"n":23852,"o":192.51,"t":"2026-08-24T04:00:00Z","v":1254695,"vw":194.058673},{"c":191.89,"h":194.1,"l":190,"n":20688,"o":191.82,"t":"2026-08-25T04:00:00Z","v":1004102,"vw":192.234857},{"c":190.56,"h":192.59,"l":189.575,"n":16952,"o":189.72,"t":"2026-08-26T04:00:00Z","v":778194,"vw":190.601387},{"c":190.36,"h":194.11,"l":189.42,"n":16480,"o":189.42,"t":"2026-08-27T04:00:00Z","v":684978,"vw":190.92559},{"c":194.35,"h":197.895,"l":191.13,"n":23002,"o":191.13,"t":"2026-08-28T04:00:00Z","v":1148623,"vw":194.774295},{"c":189.16,"h":192.1,"l":188.14,"n":19756,"o":191.14,"t":"2026-08-31T04:00:00Z","v":785637,"vw":189.385907},{"c":186.2,"h":190.07,"l":185.24,"n":22627,"o":187.89,"t":"2026-09-01T04:00:00Z","v":808517,"vw":186.4187},{"c":185.48,"h":187.2,"l":182.94,"n":19047,"o":185.54,"t":"2026-09-02T04:00:00Z","v":701954,"vw":185.364083},{"c":189.09,"h":192.5062,"l":186.33,"n":19670,"o":187,"t":"2026-09-03T04:00:00Z","v":749968,"vw":188.755236},{"c":177.05,"h":179.27,"l":167.93,"n":49761,"o":167.99,"t":"2026-09-04T04:00:00Z","v":2737414,"vw":175.109705},{"c":171.62,"h":179.87,"l":170.6901,"n":34994,"o":179.7,"t":"2026-09-08T04:00:00Z","v":1438039,"vw":172.358765},{"c":168.09,"h":175.885,"l":166.65,"n":39714,"o":170.17,"t":"2026-09-09T04:00:00Z","v":1678067,"vw":169.579794},{"c":168.04,"h":171.775,"l":166.3182,"n":27018,"o":168.15,"t":"2026-09-10T04:00:00Z","v":1196660,"vw":167.850178},{"c":169,"h":169.97,"l":166.82,"n":22521,"o":169.15,"t":"2026-09-11T04:00:00Z","v":1056673,"vw":168.587762},{"c":172.29,"h":174.76,"l":167.25,"n":32212,"o":172.01,"t":"2026-09-14T04:00:00Z","v":1506884,"vw":171.021472},{"c":167.08,"h":172.1,"l":166.5,"n":30651,"o":171.2,"t":"2026-09-15T04:00:00Z","v":1867303,"vw":168.716904},{"c":163.8,"h":166.645,"l":162.91,"n":25283,"o":166.56,"t":"2026-09-16T04:00:00Z","v":1128847,"vw":164.467732},{"c":161.17,"h":165.18,"l":161.07,"n":24488,"o":165.18,"t":"2026-09-17T04:00:00Z","v":1014635,"vw":161.65221},{"c":158.87,"h":161.38,"l":157.64,"n":30014,"o":160.88,"t":"2026-09-18T04:00:00Z","v":3465892,"vw":159.15648},{"c":158.62,"h":160.62,"l":157.5025,"n":28607,"o":160.32,"t":"2026-09-21T04:00:00Z","v":1439538,"vw":158.74398},{"c":159.78,"h":162.53,"l":157.85,"n":26750,"o":160.44,"t":"2026-09-22T04:00:00Z","v":1530559,"vw":159.762314},{"c":155.32,"h":160.365,"l":154.67,"n":29077,"o":159.62,"t":"2026-09-23T04:00:00Z","v":1552481,"vw":156.449672},{"c":148.8,"h":157.2,"l":148.105,"n":38190,"o":155.32,"t":"2026-09-24T04:00:00Z","v":1831834,"vw":150.133741},{"c":148.11,"h":150.0725,"l":146.8,"n":42065,"o":148.6,"t":"2026-09-25T04:00:00Z","v":3033478,"vw":148.456004},{"c":145.78,"h":147.405,"l":143.74,"n":39036,"o":146.68,"t":"2026-09-28T04:00:00Z","v":2441478,"vw":145.483512},{"c":140.83,"h":144.53,"l":138.15,"n":42897,"o":141.22,"t":"2026-09-29T04:00:00Z","v":2821734,"vw":140.538164},{"c":137.24,"h":141.01,"l":137.01,"n":34253,"o":141,"t":"2026-09-30T04:00:00Z","v":1997601,"vw":137.690432},{"c":139.73,"h":141.6925,"l":137.07,"n":36074,"o":139.93,"t":"2026-10-01T04:00:00Z","v":2070215,"vw":139.797526},{"c":140,"h":144.64,"l":137.905,"n":51860,"o":138.37,"t":"2026-10-02T04:00:00Z","v":3472513,"vw":140.795571},{"c":142.6,"h":144.01,"l":137.81,"n":36308,"o":140.07,"t":"2026-10-05T04:00:00Z","v":2552699,"vw":141.939207},{"c":142.48,"h":144.155,"l":141.98,"n":29732,"o":143.3,"t":"2026-10-06T04:00:00Z","v":1633948,"vw":142.977666},{"c":142.43,"h":143.795,"l":140.84,"n":30056,"o":143.12,"t":"2026-10-07T04:00:00Z","v":1722205,"vw":142.373005},{"c":145.54,"h":146.18,"l":141.565,"n":29166,"o":142.63,"t":"2026-10-08T04:00:00Z","v":1959773,"vw":145.069751},{"c":145.78,"h":146.5268,"l":144.27,"n":21377,"o":146.27,"t":"2026-10-09T04:00:00Z","v":1026575,"vw":145.548908},{"c":147.33,"h":147.43,"l":145.72,"n":24213,"o":146.32,"t":"2026-10-12T04:00:00Z","v":1586059,"vw":146.980778},{"c":149.08,"h":150.47,"l":146.92,"n":24179,"o":148.39,"t":"2026-10-13T04:00:00Z","v":1569804,"vw":148.922652},{"c":150.36,"h":150.555,"l":146.85,"n":28901,"o":148.89,"t":"2026-10-14T04:00:00Z","v":1453499,"vw":149.508891},{"c":161.26,"h":161.49,"l":151.96,"n":39483,"o":153.24,"t":"2026-10-15T04:00:00Z","v":1994650,"vw":159.805146},{"c":161.25,"h":164.33,"l":159.395,"n":38779,"o":161.77,"t":"2026-10-16T04:00:00Z","v":2352092,"vw":161.12119},{"c":158.57,"h":159.93,"l":157.08,"n":42218,"o":159.08,"t":"2026-10-19T04:00:00Z","v":2124000,"vw":158.697476},{"c":176.54,"h":177.8,"l":166.11,"n":65052,"o":166.11,"t":"2026-10-20T04:00:00Z","v":3989200,"vw":175.320621},{"c":175.57,"h":177.26,"l":172.76,"n":42963,"o":175.775,"t":"2026-10-21T04:00:00Z","v":2536041,"vw":175.202966},{"c":187.14,"h":188.29,"l":178,"n":48781,"o":178.62,"t":"2026-10-22T04:00:00Z","v":2742037,"vw":186.431764}],"volatilityBars":[{"c":158.36,"h":160.62,"l":158.36,"n":497,"o":160.32,"t":"2026-09-21T13:30:00Z","v":18925,"vw":159.860121},{"c":157.56,"h":158.47,"l":157.5025,"n":579,"o":158.07,"t":"2026-09-21T13:45:00Z","v":16945,"vw":157.806916},{"c":158.29,"h":158.5,"l":157.52,"n":896,"o":157.68,"t":"2026-09-21T14:00:00Z","v":32328,"vw":157.98862},{"c":158.6401,"h":159.4,"l":158.255,"n":818,"o":158.255,"t":"2026-09-21T14:15:00Z","v":28596,"vw":158.687872},{"c":158.37,"h":158.88,"l":157.78,"n":743,"o":158.85,"t":"2026-09-21T14:30:00Z","v":12864,"vw":158.278838},{"c":158.885,"h":159.5,"l":158.34,"n":884,"o":158.37,"t":"2026-09-21T14:45:00Z","v":18766,"vw":158.986934},{"c":158.47,"h":158.95,"l":158.26,"n":945,"o":158.73,"t":"2026-09-21T15:00:00Z","v":22249,"vw":158.592956},{"c":158.645,"h":158.89,"l":158.465,"n":934,"o":158.465,"t":"2026-09-21T15:15:00Z","v":25603,"vw":158.756279},{"c":158.665,"h":158.89,"l":158.39,"n":1181,"o":158.62,"t":"2026-09-21T15:30:00Z","v":44395,"vw":158.724254},{"c":158.62,"h":158.76,"l":158.485,"n":828,"o":158.675,"t":"2026-09-21T15:45:00Z","v":20316,"vw":158.59337},{"c":159.37,"h":159.45,"l":158.28,"n":1398,"o":158.5694,"t":"2026-09-21T16:00:00Z","v":76281,"vw":158.927797},{"c":159.03,"h":159.45,"l":158.925,"n":804,"o":159.37,"t":"2026-09-21T16:15:00Z","v":28685,"vw":159.126309},{"c":158.97,"h":159.4,"l":158.9,"n":796,"o":158.94,"t":"2026-09-21T16:30:00Z","v":32139,"vw":159.107755},{"c":158.9,"h":159.255,"l":158.66,"n":929,"o":159.055,"t":"2026-09-21T16:45:00Z","v":39052,"vw":158.888763},{"c":159.04,"h":159.04,"l":158.8,"n":665,"o":158.925,"t":"2026-09-21T17:00:00Z","v":28849,"vw":158.901147},{"c":158.775,"h":159.13,"l":158.62,"n":890,"o":159.04,"t":"2026-09-21T17:15:00Z","v":37387,"vw":158.873328},{"c":158.34,"h":158.87,"l":158.145,"n":742,"o":158.775,"t":"2026-09-21T17:30:00Z","v":29493,"vw":158.558566},{"c":158.83,"h":158.85,"l":158.3,"n":638,"o":158.34,"t":"2026-09-21T17:45:00Z","v":22488,"vw":158.517211},{"c":158.9,"h":159.4299,"l":158.83,"n":1115,"o":158.83,"t":"2026-09-21T18:00:00Z","v":36753,"vw":159.045813},{"c":158.72,"h":158.97,"l":158.41,"n":892,"o":158.905,"t":"2026-09-21T18:15:00Z","v":32845,"vw":158.696115},{"c":158.365,"h":158.874,"l":158.26,"n":1110,"o":158.72,"t":"2026-09-21T18:30:00Z","v":46915,"vw":158.609832},{"c":158.2,"h":158.485,"l":158,"n":892,"o":158.45,"t":"2026-09-21T18:45:00Z","v":28116,"vw":158.144582},{"c":159.13,"h":159.13,"l":158.235,"n":1027,"o":158.24,"t":"2026-09-21T19:00:00Z","v":40861,"vw":158.522527},{"c":159,"h":159.4394,"l":158.95,"n":1313,"o":159.13,"t":"2026-09-21T19:15:00Z","v":58555,"vw":159.191697},{"c":158.7,"h":159.105,"l":158.61,"n":1807,"o":159,"t":"2026-09-21T19:30:00Z","v":72070,"vw":158.855381},{"c":158.6,"h":159.1,"l":158.43,"n":4712,"o":158.7,"t":"2026-09-21T19:45:00Z","v":226333,"vw":158.813642},{"c":158.62,"h":158.62,"l":158.62,"n":104,"o":158.62,"t":"2026-09-21T20:00:00Z","v":341207,"vw":158.62},{"c":160.1,"h":162.53,"l":158.62,"n":712,"o":160.44,"t":"2026-09-22T13:30:00Z","v":65835,"vw":159.826001},{"c":159.67,"h":160.15,"l":158.91,"n":739,"o":159.91,"t":"2026-09-22T13:45:00Z","v":43821,"vw":159.551989},{"c":159.57,"h":160.06,"l":159.42,"n":639,"o":159.48,"t":"2026-09-22T14:00:00Z","v":22519,"vw":159.761951},{"c":158.615,"h":159.7,"l":158.53,"n":816,"o":159.63,"t":"2026-09-22T14:15:00Z","v":27262,"vw":159.078204},{"c":158.91,"h":159.42,"l":158.01,"n":955,"o":158.55,"t":"2026-09-22T14:30:00Z","v":30037,"vw":158.53454},{"c":159.1,"h":159.27,"l":158.83,"n":761,"o":158.865,"t":"2026-09-22T14:45:00Z","v":22691,"vw":159.029081},{"c":158.855,"h":159.31,"l":158.75,"n":708,"o":159.1,"t":"2026-09-22T15:00:00Z","v":21069,"vw":158.993862},{"c":158.92,"h":159.2,"l":158.77,"n":746,"o":158.865,"t":"2026-09-22T15:15:00Z","v":24376,"vw":158.974993},{"c":158.2325,"h":159.38,"l":158.175,"n":986,"o":158.88,"t":"2026-09-22T15:30:00Z","v":50762,"vw":158.912809},{"c":159.015,"h":159.015,"l":157.85,"n":861,"o":158.17,"t":"2026-09-22T15:45:00Z","v":36593,"vw":158.447504},{"c":159.45,"h":159.52,"l":158.9,"n":692,"o":159.015,"t":"2026-09-22T16:00:00Z","v":26168,"vw":159.185458},{"c":159.745,"h":159.745,"l":159.18,"n":527,"o":159.355,"t":"2026-09-22T16:15:00Z","v":22834,"vw":159.457406},{"c":159.69,"h":160.05,"l":159.69,"n":605,"o":159.745,"t":"2026-09-22T16:30:00Z","v":17392,"vw":159.841017},{"c":159.95,"h":160.14,"l":159.725,"n":461,"o":159.725,"t":"2026-09-22T16:45:00Z","v":11258,"vw":159.921697},{"c":159.465,"h":159.97,"l":159.1,"n":619,"o":159.9001,"t":"2026-09-22T17:00:00Z","v":16584,"vw":159.519962},{"c":159.55,"h":159.64,"l":159.4,"n":656,"o":159.465,"t":"2026-09-22T17:15:00Z","v":19046,"vw":159.5098},{"c":159.43,"h":159.57,"l":159.25,"n":802,"o":159.55,"t":"2026-09-22T17:30:00Z","v":22360,"vw":159.413121},{"c":160.11,"h":160.15,"l":159.3401,"n":1025,"o":159.3401,"t":"2026-09-22T17:45:00Z","v":34808,"vw":159.646107},{"c":159.76,"h":160.24,"l":159.7,"n":718,"o":160.115,"t":"2026-09-22T18:00:00Z","v":27240,"vw":159.934115},{"c":159.435,"h":159.845,"l":159.24,"n":609,"o":159.845,"t":"2026-09-22T18:15:00Z","v":19042,"vw":159.435038},{"c":159.33,"h":159.43,"l":159.09,"n":752,"o":159.35,"t":"2026-09-22T18:30:00Z","v":23236,"vw":159.283848},{"c":159.495,"h":159.7,"l":159.285,"n":631,"o":159.42,"t":"2026-09-22T18:45:00Z","v":20404,"vw":159.488406},{"c":159.87,"h":159.995,"l":159.535,"n":1202,"o":159.54,"t":"2026-09-22T19:00:00Z","v":41803,"vw":159.738847},{"c":159.88,"h":159.965,"l":159.62,"n":1109,"o":159.79,"t":"2026-09-22T19:15:00Z","v":41325,"vw":159.862392},{"c":160.595,"h":160.73,"l":159.81,"n":2031,"o":159.88,"t":"2026-09-22T19:30:00Z","v":94948,"vw":160.364706},{"c":159.78,"h":161,"l":159.72,"n":5513,"o":160.6,"t":"2026-09-22T19:45:00Z","v":277439,"vw":160.417823},{"c":159.78,"h":159.78,"l":159.78,"n":99,"o":159.78,"t":"2026-09-22T20:00:00Z","v":404295,"vw":159.78},{"c":156.4955,"h":156.4955,"l":156.4955,"n":3,"o":156.4955,"t":"2026-09-23T11:45:00Z","v":127,"vw":156.4955},{"c":157.82,"h":160.365,"l":156.85,"n":1373,"o":159.62,"t":"2026-09-23T13:30:00Z","v":101791,"vw":158.589348},{"c":156.775,"h":158.38,"l":156.51,"n":858,"o":157.84,"t":"2026-09-23T13:45:00Z","v":27807,"vw":157.605751},{"c":157.655,"h":157.76,"l":156.1,"n":1152,"o":156.53,"t":"2026-09-23T14:00:00Z","v":43848,"vw":156.701514},{"c":156.935,"h":158.49,"l":156.78,"n":768,"o":157.655,"t":"2026-09-23T14:15:00Z","v":34373,"vw":157.761751},{"c":156.5,"h":157.645,"l":156.48,"n":894,"o":157,"t":"2026-09-23T14:30:00Z","v":33889,"vw":156.990842},{"c":157.44,"h":157.72,"l":156.3075,"n":1123,"o":156.45,"t":"2026-09-23T14:45:00Z","v":57178,"vw":157.104144},{"c":156.57,"h":157.615,"l":156.49,"n":913,"o":157.445,"t":"2026-09-23T15:00:00Z","v":31652,"vw":157.173394},{"c":157.71,"h":157.92,"l":156.52,"n":1090,"o":156.53,"t":"2026-09-23T15:15:00Z","v":53702,"vw":157.15755},{"c":157.65,"h":158.15,"l":157.59,"n":742,"o":157.66,"t":"2026-09-23T15:30:00Z","v":25939,"vw":157.847817},{"c":158.16,"h":158.16,"l":157.445,"n":576,"o":157.52,"t":"2026-09-23T15:45:00Z","v":23275,"vw":157.747517},{"c":157.985,"h":158.04,"l":157.57,"n":1006,"o":158.04,"t":"2026-09-23T16:00:00Z","v":49428,"vw":157.78255},{"c":157.27,"h":157.99,"l":157.26,"n":607,"o":157.985,"t":"2026-09-23T16:15:00Z","v":23347,"vw":157.546996},{"c":157.34,"h":157.47,"l":157.11,"n":790,"o":157.2622,"t":"2026-09-23T16:30:00Z","v":47340,"vw":157.337022},{"c":157.77,"h":157.77,"l":157.33,"n":804,"o":157.48,"t":"2026-09-23T16:45:00Z","v":34400,"vw":157.474319},{"c":157.0762,"h":157.84,"l":157.04,"n":659,"o":157.84,"t":"2026-09-23T17:00:00Z","v":27399,"vw":157.275065},{"c":157.335,"h":157.38,"l":156.86,"n":716,"o":157.04,"t":"2026-09-23T17:15:00Z","v":25207,"vw":157.020761},{"c":157.1051,"h":157.315,"l":156.85,"n":786,"o":157.315,"t":"2026-09-23T17:30:00Z","v":22171,"vw":157.075688},{"c":157.205,"h":157.29,"l":157.085,"n":628,"o":157.15,"t":"2026-09-23T17:45:00Z","v":22772,"vw":157.180309},{"c":157.315,"h":157.37,"l":157.03,"n":736,"o":157.185,"t":"2026-09-23T18:00:00Z","v":20337,"vw":157.21958},{"c":156.34,"h":157.25,"l":156.34,"n":841,"o":157.25,"t":"2026-09-23T18:15:00Z","v":32853,"vw":156.802595},{"c":155.885,"h":156.375,"l":155.79,"n":995,"o":156.36,"t":"2026-09-23T18:30:00Z","v":33712,"vw":156.016279},{"c":156.1,"h":156.21,"l":155.76,"n":818,"o":155.84,"t":"2026-09-23T18:45:00Z","v":25417,"vw":155.993276},{"c":155.725,"h":156.095,"l":155.431,"n":1474,"o":156.095,"t":"2026-09-23T19:00:00Z","v":77496,"vw":155.65148},{"c":155.47,"h":155.7,"l":155.27,"n":1461,"o":155.64,"t":"2026-09-23T19:15:00Z","v":52878,"vw":155.415367},{"c":155.3325,"h":155.555,"l":155.14,"n":1785,"o":155.47,"t":"2026-09-23T19:30:00Z","v":64971,"vw":155.406965},{"c":155.33,"h":155.4,"l":154.67,"n":4499,"o":155.29,"t":"2026-09-23T19:45:00Z","v":202147,"vw":155.040622},{"c":155.32,"h":155.32,"l":155.32,"n":87,"o":155.32,"t":"2026-09-23T20:00:00Z","v":224145,"vw":155.32},{"c":155.32,"h":155.32,"l":155.32,"n":3,"o":155.32,"t":"2026-09-23T20:15:00Z","v":37843,"vw":155.32},{"c":153.16,"h":157.2,"l":153.16,"n":755,"o":155.32,"t":"2026-09-24T13:30:00Z","v":59671,"vw":156.066603},{"c":153.08,"h":153.72,"l":152.495,"n":1068,"o":153.07,"t":"2026-09-24T13:45:00Z","v":70777,"vw":153.017068},{"c":152.725,"h":153.425,"l":152.35,"n":1272,"o":153.095,"t":"2026-09-24T14:00:00Z","v":44581,"vw":152.814431},{"c":152.13,"h":152.72,"l":151.895,"n":1200,"o":152.72,"t":"2026-09-24T14:15:00Z","v":69975,"vw":152.189077},{"c":151.87,"h":152.56,"l":151.805,"n":1472,"o":152.12,"t":"2026-09-24T14:30:00Z","v":71758,"vw":152.154584},{"c":151.27,"h":152.01,"l":151.16,"n":1080,"o":151.875,"t":"2026-09-24T14:45:00Z","v":24152,"vw":151.514936},{"c":150.45,"h":151.29,"l":150.45,"n":1544,"o":151.29,"t":"2026-09-24T15:00:00Z","v":62639,"vw":151.020836},{"c":150.385,"h":150.7,"l":150.14,"n":1050,"o":150.38,"t":"2026-09-24T15:15:00Z","v":25904,"vw":150.44093},{"c":149.81,"h":150.44,"l":149.76,"n":1461,"o":150.27,"t":"2026-09-24T15:30:00Z","v":37622,"vw":150.138699},{"c":149.535,"h":150.045,"l":149.45,"n":1216,"o":149.7501,"t":"2026-09-24T15:45:00Z","v":39926,"vw":149.737482},{"c":148.33,"h":149.535,"l":148.105,"n":1410,"o":149.535,"t":"2026-09-24T16:00:00Z","v":49255,"vw":148.809248},{"c":149.66,"h":149.84,"l":148.22,"n":1441,"o":148.22,"t":"2026-09-24T16:15:00Z","v":59245,"vw":149.149501},{"c":149.095,"h":149.865,"l":148.8703,"n":1076,"o":149.61,"t":"2026-09-24T16:30:00Z","v":34784,"vw":149.540663},{"c":150.06,"h":150.42,"l":148.93,"n":1124,"o":148.93,"t":"2026-09-24T16:45:00Z","v":50682,"vw":149.804823},{"c":150.42,"h":150.5,"l":149.72,"n":1263,"o":150.06,"t":"2026-09-24T17:00:00Z","v":78184,"vw":150.034499},{"c":150.115,"h":150.67,"l":149.92,"n":1010,"o":150.23,"t":"2026-09-24T17:15:00Z","v":36011,"vw":150.165437},{"c":150.19,"h":150.36,"l":149.67,"n":909,"o":150.27,"t":"2026-09-24T17:30:00Z","v":27824,"vw":150.013461},{"c":149.9,"h":150.04,"l":149.5,"n":947,"o":150.04,"t":"2026-09-24T17:45:00Z","v":27774,"vw":149.726982},{"c":150.06,"h":150.165,"l":149.71,"n":840,"o":150.1,"t":"2026-09-24T18:00:00Z","v":21466,"vw":149.894822},{"c":149.73,"h":150.28,"l":149.72,"n":1016,"o":150.08,"t":"2026-09-24T18:15:00Z","v":37418,"vw":149.908887},{"c":149.63,"h":149.96,"l":149.17,"n":1431,"o":149.8,"t":"2026-09-24T18:30:00Z","v":70751,"vw":149.532387},{"c":149.34,"h":149.655,"l":149.26,"n":904,"o":149.655,"t":"2026-09-24T18:45:00Z","v":31577,"vw":149.414731},{"c":149.135,"h":149.46,"l":148.74,"n":1639,"o":149.335,"t":"2026-09-24T19:00:00Z","v":64142,"vw":149.149919},{"c":149.31,"h":149.35,"l":148.85,"n":1754,"o":149.04,"t":"2026-09-24T19:15:00Z","v":56165,"vw":149.107191},{"c":149.3934,"h":149.9,"l":149.21,"n":2504,"o":149.32,"t":"2026-09-24T19:30:00Z","v":112614,"vw":149.432931},{"c":148.66,"h":149.3,"l":148.63,"n":6230,"o":149.27,"t":"2026-09-24T19:45:00Z","v":313454,"vw":148.887936},{"c":148.8,"h":148.845,"l":148.8,"n":72,"o":148.845,"t":"2026-09-24T20:00:00Z","v":209370,"vw":148.800054},{"c":148.8,"h":148.8,"l":148.8,"n":9,"o":148.8,"t":"2026-09-24T20:15:00Z","v":202,"vw":148.8},{"c":148.8,"h":148.8,"l":148.8,"n":1,"o":148.8,"t":"2026-09-24T21:15:00Z","v":27945,"vw":148.8},{"c":148.65,"h":149.625,"l":147.89,"n":1326,"o":148.6,"t":"2026-09-25T13:30:00Z","v":150390,"vw":148.343567},{"c":149.845,"h":149.875,"l":148.65,"n":1062,"o":148.65,"t":"2026-09-25T13:45:00Z","v":111202,"vw":149.321374},{"c":149.485,"h":149.98,"l":148.85,"n":1516,"o":149.705,"t":"2026-09-25T14:00:00Z","v":162861,"vw":149.210295},{"c":149.81,"h":149.845,"l":148.94,"n":1956,"o":149.4,"t":"2026-09-25T14:15:00Z","v":163657,"vw":149.343248},{"c":149.895,"h":150.0725,"l":149.1,"n":1039,"o":149.9,"t":"2026-09-25T14:30:00Z","v":37328,"vw":149.687984},{"c":149.73,"h":149.84,"l":149.335,"n":968,"o":149.79,"t":"2026-09-25T14:45:00Z","v":42182,"vw":149.535247},{"c":149.4,"h":149.75,"l":148.94,"n":1391,"o":149.65,"t":"2026-09-25T15:00:00Z","v":57186,"vw":149.189908},{"c":148.5151,"h":149.565,"l":148.48,"n":1170,"o":149.435,"t":"2026-09-25T15:15:00Z","v":94114,"vw":149.078773},{"c":147.5275,"h":148.59,"l":147.5275,"n":1649,"o":148.45,"t":"2026-09-25T15:30:00Z","v":82154,"vw":148.166704},{"c":148.21,"h":148.22,"l":147.13,"n":1634,"o":147.5,"t":"2026-09-25T15:45:00Z","v":79743,"vw":147.62145},{"c":148.725,"h":148.815,"l":148.21,"n":1798,"o":148.255,"t":"2026-09-25T16:00:00Z","v":122693,"vw":148.523286},{"c":149.09,"h":149.3,"l":148.69,"n":1437,"o":148.7425,"t":"2026-09-25T16:15:00Z","v":116092,"vw":149.072532},{"c":149.055,"h":149.33,"l":148.515,"n":1706,"o":149.155,"t":"2026-09-25T16:30:00Z","v":186779,"vw":149.113655},{"c":148.23,"h":149.095,"l":148.23,"n":1278,"o":149.055,"t":"2026-09-25T16:45:00Z","v":61565,"vw":148.728328},{"c":148.48,"h":148.68,"l":148.08,"n":842,"o":148.13,"t":"2026-09-25T17:00:00Z","v":31628,"vw":148.387696},{"c":148.685,"h":148.69,"l":148.23,"n":861,"o":148.485,"t":"2026-09-25T17:15:00Z","v":41570,"vw":148.357634},{"c":148.84,"h":149.12,"l":148.54,"n":1309,"o":148.69,"t":"2026-09-25T17:30:00Z","v":68377,"vw":148.716906},{"c":148.7,"h":149.235,"l":148.645,"n":1230,"o":148.885,"t":"2026-09-25T17:45:00Z","v":56229,"vw":148.881893},{"c":148.1,"h":148.6753,"l":148.08,"n":1502,"o":148.6753,"t":"2026-09-25T18:00:00Z","v":86713,"vw":148.445517},{"c":148.01,"h":148.13,"l":147.62,"n":1643,"o":148.12,"t":"2026-09-25T18:15:00Z","v":148608,"vw":147.92836},{"c":147.685,"h":148.1199,"l":147.26,"n":1731,"o":148.01,"t":"2026-09-25T18:30:00Z","v":83085,"vw":147.62086},{"c":147.535,"h":147.91,"l":147.415,"n":1372,"o":147.685,"t":"2026-09-25T18:45:00Z","v":59203,"vw":147.607989},{"c":146.95,"h":147.59,"l":146.93,"n":1376,"o":147.55,"t":"2026-09-25T19:00:00Z","v":52250,"vw":147.224459},{"c":146.91,"h":147.28,"l":146.8,"n":1458,"o":147,"t":"2026-09-25T19:15:00Z","v":62011,"vw":147.018664},{"c":147.395,"h":147.615,"l":146.91,"n":2044,"o":146.91,"t":"2026-09-25T19:30:00Z","v":101809,"vw":147.370677},{"c":148.14,"h":148.4,"l":147.35,"n":6345,"o":147.36,"t":"2026-09-25T19:45:00Z","v":357032,"vw":147.91158},{"c":148.11,"h":148.11,"l":148.11,"n":89,"o":148.11,"t":"2026-09-25T20:00:00Z","v":362950,"vw":148.11},{"c":148.12,"h":148.12,"l":148.12,"n":8,"o":148.12,"t":"2026-09-28T12:30:00Z","v":257,"vw":148.12},{"c":144.305,"h":146.745,"l":144.06,"n":770,"o":146.68,"t":"2026-09-28T13:30:00Z","v":36948,"vw":145.526216},{"c":144.62,"h":145.06,"l":143.905,"n":791,"o":143.98,"t":"2026-09-28T13:45:00Z","v":54787,"vw":144.685496},{"c":145.8,"h":145.865,"l":144.005,"n":1339,"o":144.79,"t":"2026-09-28T14:00:00Z","v":70330,"vw":145.258528},{"c":145.17,"h":145.73,"l":144.985,"n":1887,"o":145.61,"t":"2026-09-28T14:15:00Z","v":45640,"vw":145.383275},{"c":145.38,"h":145.64,"l":144.99,"n":1624,"o":145.1,"t":"2026-09-28T14:30:00Z","v":102249,"vw":145.288033},{"c":145.175,"h":145.44,"l":145.08,"n":1199,"o":145.29,"t":"2026-09-28T14:45:00Z","v":37652,"vw":145.255365},{"c":144.545,"h":145.155,"l":144.42,"n":1223,"o":145.11,"t":"2026-09-28T15:00:00Z","v":38512,"vw":144.773619},{"c":144.49,"h":144.9729,"l":143.97,"n":1354,"o":144.56,"t":"2026-09-28T15:15:00Z","v":59519,"vw":144.482203},{"c":144.82,"h":144.9,"l":144.535,"n":955,"o":144.535,"t":"2026-09-28T15:30:00Z","v":35465,"vw":144.706422},{"c":144.17,"h":144.9,"l":144.12,"n":1168,"o":144.76,"t":"2026-09-28T15:45:00Z","v":60633,"vw":144.464953},{"c":144.06,"h":144.145,"l":143.74,"n":1117,"o":144.11,"t":"2026-09-28T16:00:00Z","v":34375,"vw":143.945977},{"c":145.1425,"h":145.51,"l":143.93,"n":1770,"o":144.12,"t":"2026-09-28T16:15:00Z","v":115199,"vw":144.725631},{"c":144.82,"h":145.07,"l":144.59,"n":932,"o":145.02,"t":"2026-09-28T16:30:00Z","v":59230,"vw":144.784734},{"c":145.105,"h":145.15,"l":144.72,"n":1161,"o":144.845,"t":"2026-09-28T16:45:00Z","v":49059,"vw":144.955115},{"c":146.73,"h":147.405,"l":145.155,"n":1837,"o":145.18,"t":"2026-09-28T17:00:00Z","v":194833,"vw":145.808813},{"c":146.76,"h":147.28,"l":146.4,"n":963,"o":146.7,"t":"2026-09-28T17:15:00Z","v":36298,"vw":146.769417},{"c":147.03,"h":147.2199,"l":146.28,"n":1209,"o":146.75,"t":"2026-09-28T17:30:00Z","v":38576,"vw":146.718383},{"c":146.385,"h":147.37,"l":146.28,"n":1343,"o":146.98,"t":"2026-09-28T17:45:00Z","v":65149,"vw":146.885382},{"c":145.84,"h":146.3,"l":145.62,"n":1288,"o":146.3,"t":"2026-09-28T18:00:00Z","v":57287,"vw":145.939496},{"c":145.39,"h":145.94,"l":145.38,"n":1004,"o":145.9299,"t":"2026-09-28T18:15:00Z","v":40969,"vw":145.726562},{"c":145.925,"h":145.98,"l":145.36,"n":1323,"o":145.38,"t":"2026-09-28T18:30:00Z","v":80821,"vw":145.774686},{"c":145.66,"h":145.99,"l":145.54,"n":1253,"o":145.9125,"t":"2026-09-28T18:45:00Z","v":82162,"vw":145.776266},{"c":145.44,"h":145.725,"l":145.1934,"n":1494,"o":145.725,"t":"2026-09-28T19:00:00Z","v":48511,"vw":145.439644},{"c":145.53,"h":145.7,"l":145.14,"n":1631,"o":145.44,"t":"2026-09-28T19:15:00Z","v":66855,"vw":145.415512},{"c":145.48,"h":145.955,"l":145.48,"n":1951,"o":145.625,"t":"2026-09-28T19:30:00Z","v":86228,"vw":145.735662},{"c":145.78,"h":145.87,"l":145.075,"n":6160,"o":145.535,"t":"2026-09-28T19:45:00Z","v":306051,"vw":145.484571},{"c":145.78,"h":145.78,"l":145.75,"n":68,"o":145.75,"t":"2026-09-28T20:00:00Z","v":404064,"vw":145.779693},{"c":145.78,"h":145.78,"l":145.78,"n":1,"o":145.78,"t":"2026-09-28T20:15:00Z","v":13061,"vw":145.78},{"c":144.5,"h":144.5,"l":144.5,"n":19,"o":144.5,"t":"2026-09-28T20:30:00Z","v":490,"vw":144.5},{"c":144.96,"h":144.96,"l":144.94,"n":3,"o":144.94,"t":"2026-09-28T21:00:00Z","v":298,"vw":144.95},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-09-28T22:00:00Z","v":135,"vw":145},{"c":145.31,"h":145.31,"l":145.31,"n":4,"o":145.31,"t":"2026-09-29T08:00:00Z","v":191,"vw":145.31},{"c":143.04,"h":143.04,"l":143.04,"n":4,"o":143.04,"t":"2026-09-29T10:00:00Z","v":200,"vw":143.04},{"c":140.54,"h":141.11,"l":140.54,"n":67,"o":141.11,"t":"2026-09-29T11:15:00Z","v":942,"vw":140.886667},{"c":138.97,"h":140.49,"l":138.01,"n":14,"o":140.49,"t":"2026-09-29T11:45:00Z","v":1098,"vw":138.584381},{"c":140,"h":140,"l":140,"n":2,"o":140,"t":"2026-09-29T12:00:00Z","v":123,"vw":140},{"c":138,"h":140.16,"l":136,"n":229,"o":140.16,"t":"2026-09-29T12:30:00Z","v":11624,"vw":137.183734},{"c":137.51,"h":138,"l":137.51,"n":37,"o":137.98,"t":"2026-09-29T12:45:00Z","v":2602,"vw":137.968001},{"c":139,"h":139.01,"l":137.51,"n":39,"o":137.51,"t":"2026-09-29T13:00:00Z","v":3595,"vw":138.489263},{"c":141.64,"h":141.64,"l":139,"n":73,"o":139,"t":"2026-09-29T13:15:00Z","v":4783,"vw":139.311091},{"c":139.945,"h":144.53,"l":139.025,"n":1999,"o":141.22,"t":"2026-09-29T13:30:00Z","v":171288,"vw":140.748575},{"c":139.63,"h":140.81,"l":139.55,"n":1249,"o":139.9,"t":"2026-09-29T13:45:00Z","v":64815,"vw":140.12409},{"c":141.7925,"h":141.915,"l":139.195,"n":1610,"o":139.44,"t":"2026-09-29T14:00:00Z","v":93542,"vw":140.593483},{"c":141.84,"h":142.21,"l":141.28,"n":1373,"o":141.65,"t":"2026-09-29T14:15:00Z","v":61374,"vw":141.696528},{"c":142.605,"h":143.2,"l":141.47,"n":2618,"o":141.85,"t":"2026-09-29T14:30:00Z","v":186848,"vw":142.219655},{"c":141.145,"h":142.84,"l":140.42,"n":2060,"o":142.605,"t":"2026-09-29T14:45:00Z","v":104405,"vw":141.182327},{"c":139.365,"h":141.23,"l":139.3,"n":1356,"o":141.11,"t":"2026-09-29T15:00:00Z","v":62342,"vw":140.333269},{"c":138.99,"h":139.65,"l":138.15,"n":2106,"o":139.365,"t":"2026-09-29T15:15:00Z","v":149457,"vw":138.871507},{"c":141.34,"h":142.05,"l":138.82,"n":1491,"o":138.99,"t":"2026-09-29T15:30:00Z","v":118217,"vw":140.237334},{"c":141.23,"h":141.87,"l":140.78,"n":1058,"o":141.41,"t":"2026-09-29T15:45:00Z","v":66205,"vw":141.181971},{"c":141.07,"h":141.36,"l":140.73,"n":1053,"o":141.23,"t":"2026-09-29T16:00:00Z","v":64604,"vw":141.147248},{"c":140.94,"h":141.0751,"l":140.485,"n":1007,"o":141,"t":"2026-09-29T16:15:00Z","v":59606,"vw":140.709122},{"c":140.195,"h":140.985,"l":140.15,"n":889,"o":140.909,"t":"2026-09-29T16:30:00Z","v":32555,"vw":140.46169},{"c":140.4,"h":140.455,"l":139.72,"n":971,"o":140.195,"t":"2026-09-29T16:45:00Z","v":40797,"vw":140.074154},{"c":139.86,"h":140.49,"l":139.61,"n":1032,"o":140.39,"t":"2026-09-29T17:00:00Z","v":36938,"vw":140.047041},{"c":140.09,"h":140.275,"l":139.79,"n":969,"o":139.865,"t":"2026-09-29T17:15:00Z","v":37998,"vw":140.06028},{"c":139.5,"h":140.24,"l":139.4,"n":1177,"o":140.12,"t":"2026-09-29T17:30:00Z","v":53686,"vw":139.832317},{"c":139.88,"h":139.95,"l":139.41,"n":992,"o":139.42,"t":"2026-09-29T17:45:00Z","v":51529,"vw":139.647689},{"c":139.15,"h":140.29,"l":139.15,"n":1288,"o":139.93,"t":"2026-09-29T18:00:00Z","v":50163,"vw":139.81385},{"c":139.3101,"h":139.85,"l":139.14,"n":1087,"o":139.14,"t":"2026-09-29T18:15:00Z","v":59557,"vw":139.508066},{"c":140.315,"h":140.99,"l":139.25,"n":1400,"o":139.435,"t":"2026-09-29T18:30:00Z","v":72210,"vw":139.893907},{"c":139.495,"h":140.315,"l":139.44,"n":1238,"o":140.23,"t":"2026-09-29T18:45:00Z","v":70328,"vw":139.746856},{"c":139.41,"h":139.82,"l":139.36,"n":1600,"o":139.495,"t":"2026-09-29T19:00:00Z","v":83048,"vw":139.611662},{"c":139.985,"h":140.5499,"l":139.38,"n":1723,"o":139.39,"t":"2026-09-29T19:15:00Z","v":92129,"vw":139.726308},{"c":141.005,"h":141.27,"l":139.945,"n":1941,"o":140.08,"t":"2026-09-29T19:30:00Z","v":90249,"vw":140.682854},{"c":140.82,"h":141.19,"l":140.37,"n":6494,"o":140.95,"t":"2026-09-29T19:45:00Z","v":390954,"vw":140.666274},{"c":139.5,"h":140.83,"l":139.5,"n":160,"o":140.83,"t":"2026-09-29T20:00:00Z","v":341132,"vw":140.821082},{"c":140.83,"h":140.83,"l":139.44,"n":17,"o":139.44,"t":"2026-09-29T20:15:00Z","v":57223,"vw":140.79907},{"c":139.5,"h":139.5,"l":139.5,"n":7,"o":139.5,"t":"2026-09-29T20:30:00Z","v":177,"vw":139.5},{"c":140.2501,"h":140.2501,"l":140.2501,"n":1,"o":140.2501,"t":"2026-09-29T22:15:00Z","v":100,"vw":140.2501},{"c":140.3805,"h":140.3805,"l":140.3805,"n":2,"o":140.3805,"t":"2026-09-29T22:30:00Z","v":101,"vw":140.3805},{"c":140.83,"h":140.83,"l":140.83,"n":4,"o":140.83,"t":"2026-09-30T08:00:00Z","v":299,"vw":140.83},{"c":139.635,"h":141.01,"l":139,"n":726,"o":141,"t":"2026-09-30T13:30:00Z","v":35157,"vw":140.449632},{"c":138.37,"h":139.96,"l":138.27,"n":874,"o":139.635,"t":"2026-09-30T13:45:00Z","v":38422,"vw":139.246044},{"c":138.595,"h":139.32,"l":138.115,"n":781,"o":138.265,"t":"2026-09-30T14:00:00Z","v":27764,"vw":138.566517},{"c":138.79,"h":139.14,"l":138.47,"n":840,"o":138.83,"t":"2026-09-30T14:15:00Z","v":22308,"vw":138.807512},{"c":139.1,"h":139.3,"l":138.555,"n":733,"o":138.755,"t":"2026-09-30T14:30:00Z","v":25169,"vw":138.926159},{"c":138.51,"h":139.17,"l":138.51,"n":791,"o":138.995,"t":"2026-09-30T14:45:00Z","v":23292,"vw":138.882105},{"c":138.34,"h":138.8,"l":138.22,"n":1307,"o":138.5,"t":"2026-09-30T15:00:00Z","v":57910,"vw":138.485537},{"c":138.07,"h":138.74,"l":137.66,"n":1134,"o":138.24,"t":"2026-09-30T15:15:00Z","v":28489,"vw":138.110382},{"c":137.57,"h":138.08,"l":137.57,"n":1081,"o":138.0708,"t":"2026-09-30T15:30:00Z","v":34147,"vw":137.897369},{"c":138.28,"h":138.3,"l":137.18,"n":1217,"o":137.545,"t":"2026-09-30T15:45:00Z","v":50742,"vw":137.588728},{"c":138.75,"h":138.76,"l":138.155,"n":642,"o":138.155,"t":"2026-09-30T16:00:00Z","v":19487,"vw":138.473737},{"c":138.36,"h":138.69,"l":138.16,"n":907,"o":138.65,"t":"2026-09-30T16:15:00Z","v":28935,"vw":138.405793},{"c":138.665,"h":138.665,"l":137.995,"n":1363,"o":138.345,"t":"2026-09-30T16:30:00Z","v":65376,"vw":138.315572},{"c":138.02,"h":138.59,"l":137.955,"n":1403,"o":138.52,"t":"2026-09-30T16:45:00Z","v":71194,"vw":138.39136},{"c":137.56,"h":138.09,"l":137.5,"n":860,"o":138.06,"t":"2026-09-30T17:00:00Z","v":23256,"vw":137.727222},{"c":137.8,"h":137.8,"l":137.205,"n":1290,"o":137.515,"t":"2026-09-30T17:15:00Z","v":45414,"vw":137.418249},{"c":138,"h":138.04,"l":137.7,"n":846,"o":137.805,"t":"2026-09-30T17:30:00Z","v":26760,"vw":137.881448},{"c":137.7284,"h":138.0599,"l":137.625,"n":720,"o":138,"t":"2026-09-30T17:45:00Z","v":26486,"vw":137.793742},{"c":137.24,"h":137.7875,"l":137.05,"n":1292,"o":137.73,"t":"2026-09-30T18:00:00Z","v":49873,"vw":137.292682},{"c":137.355,"h":137.42,"l":137.1,"n":1919,"o":137.245,"t":"2026-09-30T18:15:00Z","v":88837,"vw":137.219951},{"c":137.975,"h":138.045,"l":137.36,"n":1131,"o":137.36,"t":"2026-09-30T18:30:00Z","v":47287,"vw":137.668585},{"c":137.725,"h":138.04,"l":137.62,"n":1307,"o":137.97,"t":"2026-09-30T18:45:00Z","v":55427,"vw":137.80563},{"c":137.83,"h":137.95,"l":137.61,"n":1313,"o":137.73,"t":"2026-09-30T19:00:00Z","v":57143,"vw":137.809103},{"c":138.12,"h":138.125,"l":137.8,"n":1397,"o":137.83,"t":"2026-09-30T19:15:00Z","v":55488,"vw":137.971919},{"c":137.685,"h":138.09,"l":137.63,"n":1766,"o":138.09,"t":"2026-09-30T19:30:00Z","v":61947,"vw":137.845538},{"c":137.29,"h":137.74,"l":137.01,"n":5977,"o":137.65,"t":"2026-09-30T19:45:00Z","v":343240,"vw":137.324468},{"c":137.24,"h":137.24,"l":137.24,"n":59,"o":137.24,"t":"2026-09-30T20:00:00Z","v":463189,"vw":137.24},{"c":137.5,"h":137.5,"l":137.5,"n":2,"o":137.5,"t":"2026-09-30T20:45:00Z","v":220,"vw":137.5},{"c":137.51,"h":137.51,"l":137.51,"n":1,"o":137.51,"t":"2026-09-30T22:30:00Z","v":124,"vw":137.51},{"c":137.01,"h":137.01,"l":137.01,"n":10,"o":137.01,"t":"2026-10-01T08:00:00Z","v":195,"vw":137.01},{"c":136.18,"h":136.18,"l":136.18,"n":23,"o":136.18,"t":"2026-10-01T08:30:00Z","v":327,"vw":136.18},{"c":137.97,"h":137.97,"l":137.95,"n":53,"o":137.95,"t":"2026-10-01T12:15:00Z","v":311,"vw":137.96},{"c":139.11,"h":140.03,"l":139.11,"n":37,"o":140.03,"t":"2026-10-01T12:45:00Z","v":1717,"vw":139.524727},{"c":138.9,"h":141.6,"l":138.8,"n":1006,"o":139.93,"t":"2026-10-01T13:30:00Z","v":61081,"vw":140.046564},{"c":138.45,"h":139.63,"l":138.295,"n":1116,"o":139.1,"t":"2026-10-01T13:45:00Z","v":39592,"vw":139.100599},{"c":139.94,"h":140.04,"l":138.32,"n":1312,"o":138.5025,"t":"2026-10-01T14:00:00Z","v":61974,"vw":139.105088},{"c":138.79,"h":139.9071,"l":138.64,"n":981,"o":139.87,"t":"2026-10-01T14:15:00Z","v":35968,"vw":139.408379},{"c":138.765,"h":138.99,"l":138.49,"n":966,"o":138.745,"t":"2026-10-01T14:30:00Z","v":33454,"vw":138.715302},{"c":137.55,"h":138.894,"l":137.36,"n":891,"o":138.86,"t":"2026-10-01T14:45:00Z","v":24958,"vw":137.954388},{"c":137.38,"h":137.73,"l":137.23,"n":828,"o":137.505,"t":"2026-10-01T15:00:00Z","v":23262,"vw":137.4709},{"c":137.2775,"h":137.68,"l":137.07,"n":816,"o":137.28,"t":"2026-10-01T15:15:00Z","v":19267,"vw":137.347626},{"c":137.98,"h":138.205,"l":137.265,"n":885,"o":137.29,"t":"2026-10-01T15:30:00Z","v":25920,"vw":137.568636},{"c":138.79,"h":139.18,"l":137.77,"n":1391,"o":137.88,"t":"2026-10-01T15:45:00Z","v":75848,"vw":138.771626},{"c":139.615,"h":139.615,"l":138.945,"n":1224,"o":138.95,"t":"2026-10-01T16:00:00Z","v":44710,"vw":139.347388},{"c":140.54,"h":140.605,"l":139.68,"n":1158,"o":139.68,"t":"2026-10-01T16:15:00Z","v":51808,"vw":140.102841},{"c":140.325,"h":140.58,"l":140.17,"n":1125,"o":140.5125,"t":"2026-10-01T16:30:00Z","v":33369,"vw":140.355736},{"c":140.595,"h":140.601,"l":140.08,"n":1076,"o":140.2,"t":"2026-10-01T16:45:00Z","v":36552,"vw":140.316788},{"c":140.27,"h":140.7825,"l":140.27,"n":965,"o":140.44,"t":"2026-10-01T17:00:00Z","v":27172,"vw":140.556261},{"c":140.43,"h":140.63,"l":140.28,"n":1032,"o":140.39,"t":"2026-10-01T17:15:00Z","v":31014,"vw":140.441752},{"c":141.63,"h":141.6925,"l":140.48,"n":1448,"o":140.51,"t":"2026-10-01T17:30:00Z","v":54537,"vw":141.39318},{"c":141.16,"h":141.635,"l":140.9,"n":977,"o":141.635,"t":"2026-10-01T17:45:00Z","v":25482,"vw":141.3363},{"c":141.19,"h":141.31,"l":140.7,"n":1072,"o":141.24,"t":"2026-10-01T18:00:00Z","v":32651,"vw":141.095135},{"c":140.465,"h":141.2487,"l":140.44,"n":1033,"o":141.2487,"t":"2026-10-01T18:15:00Z","v":31800,"vw":140.751931},{"c":141.19,"h":141.365,"l":140.31,"n":1326,"o":140.45,"t":"2026-10-01T18:30:00Z","v":67013,"vw":140.881933},{"c":140.9801,"h":141.19,"l":140.91,"n":1065,"o":141.18,"t":"2026-10-01T18:45:00Z","v":31671,"vw":141.023761},{"c":141.05,"h":141.15,"l":140.84,"n":1238,"o":141.07,"t":"2026-10-01T19:00:00Z","v":39391,"vw":140.971296},{"c":140.17,"h":141.04,"l":140.11,"n":1753,"o":141.04,"t":"2026-10-01T19:15:00Z","v":51403,"vw":140.492352},{"c":139.7,"h":140.31,"l":139.69,"n":2211,"o":140.09,"t":"2026-10-01T19:30:00Z","v":69445,"vw":140.037218},{"c":139.77,"h":139.95,"l":139.45,"n":5689,"o":139.69,"t":"2026-10-01T19:45:00Z","v":268365,"vw":139.653183},{"c":134,"h":139.73,"l":134,"n":225,"o":139.73,"t":"2026-10-01T20:00:00Z","v":576016,"vw":139.686464},{"c":139.73,"h":139.73,"l":131.5,"n":85,"o":134,"t":"2026-10-01T20:15:00Z","v":116063,"vw":139.548479},{"c":137,"h":137,"l":137,"n":2,"o":137,"t":"2026-10-01T20:30:00Z","v":106,"vw":137},{"c":131.5,"h":131.5,"l":131.5,"n":4,"o":131.5,"t":"2026-10-01T20:45:00Z","v":341,"vw":131.5},{"c":135,"h":135,"l":134.66,"n":7,"o":134.66,"t":"2026-10-01T21:15:00Z","v":359,"vw":134.886667},{"c":137,"h":137.43,"l":135,"n":57,"o":135,"t":"2026-10-01T21:30:00Z","v":6941,"vw":136.465822},{"c":137,"h":137,"l":137,"n":1,"o":137,"t":"2026-10-01T22:15:00Z","v":100,"vw":137},{"c":135.5684,"h":135.5684,"l":135.5684,"n":1,"o":135.5684,"t":"2026-10-01T23:30:00Z","v":200,"vw":135.5684},{"c":135,"h":137.26,"l":134.99,"n":36,"o":135.93,"t":"2026-10-02T08:00:00Z","v":5612,"vw":135.455544},{"c":135.01,"h":135.01,"l":135.01,"n":6,"o":135.01,"t":"2026-10-02T09:00:00Z","v":124,"vw":135.01},{"c":135.01,"h":135.01,"l":135.01,"n":1,"o":135.01,"t":"2026-10-02T09:15:00Z","v":100,"vw":135.01},{"c":135.01,"h":135.18,"l":135.01,"n":8,"o":135.18,"t":"2026-10-02T10:00:00Z","v":463,"vw":135.058333},{"c":135.25,"h":135.5,"l":135.25,"n":15,"o":135.5,"t":"2026-10-02T10:30:00Z","v":800,"vw":135.340597},{"c":135.24,"h":135.28,"l":135.24,"n":10,"o":135.26,"t":"2026-10-02T10:45:00Z","v":741,"vw":135.26},{"c":135,"h":135.29,"l":135,"n":34,"o":135.29,"t":"2026-10-02T11:00:00Z","v":1712,"vw":135.231701},{"c":135.29,"h":135.29,"l":135.19,"n":20,"o":135.19,"t":"2026-10-02T12:15:00Z","v":1632,"vw":135.225663},{"c":135.289,"h":135.29,"l":135.289,"n":31,"o":135.29,"t":"2026-10-02T12:30:00Z","v":5671,"vw":135.289597},{"c":135.29,"h":135.29,"l":135.29,"n":2,"o":135.29,"t":"2026-10-02T12:45:00Z","v":150,"vw":135.29},{"c":135.28,"h":135.28,"l":135.28,"n":11,"o":135.28,"t":"2026-10-02T13:00:00Z","v":1655,"vw":135.28},{"c":138.5,"h":138.5,"l":135.28,"n":10,"o":135.28,"t":"2026-10-02T13:15:00Z","v":4104,"vw":135.484378},{"c":141.38,"h":142.2,"l":137.905,"n":3142,"o":138.37,"t":"2026-10-02T13:30:00Z","v":407153,"vw":140.051084},{"c":141.03,"h":142.885,"l":140.92,"n":2599,"o":141.65,"t":"2026-10-02T13:45:00Z","v":134525,"vw":141.790153},{"c":143.125,"h":143.9,"l":140.9,"n":2275,"o":141.03,"t":"2026-10-02T14:00:00Z","v":138110,"vw":142.559126},{"c":142.835,"h":143.92,"l":142.48,"n":2081,"o":143.35,"t":"2026-10-02T14:15:00Z","v":112193,"vw":143.270167},{"c":143.735,"h":144.22,"l":142.795,"n":1939,"o":142.835,"t":"2026-10-02T14:30:00Z","v":97684,"vw":143.738945},{"c":143,"h":144.64,"l":143,"n":1886,"o":143.735,"t":"2026-10-02T14:45:00Z","v":101663,"vw":143.868395},{"c":140.4675,"h":142.87,"l":140.28,"n":5748,"o":142.72,"t":"2026-10-02T15:00:00Z","v":395003,"vw":141.040228},{"c":140.74,"h":140.865,"l":140,"n":2163,"o":140.455,"t":"2026-10-02T15:15:00Z","v":191415,"vw":140.35202},{"c":139.22,"h":141.03,"l":138.98,"n":1384,"o":140.71,"t":"2026-10-02T15:30:00Z","v":84532,"vw":140.528699},{"c":139.63,"h":139.63,"l":138.98,"n":1324,"o":139.26,"t":"2026-10-02T15:45:00Z","v":66899,"vw":139.324725},{"c":140.725,"h":140.95,"l":139.62,"n":1269,"o":139.69,"t":"2026-10-02T16:00:00Z","v":76554,"vw":140.35507},{"c":140.84,"h":140.99,"l":140.47,"n":1206,"o":140.725,"t":"2026-10-02T16:15:00Z","v":63200,"vw":140.762294},{"c":141.235,"h":141.31,"l":140.37,"n":1231,"o":140.795,"t":"2026-10-02T16:30:00Z","v":60487,"vw":140.823688},{"c":141.41,"h":141.61,"l":141.2,"n":1011,"o":141.235,"t":"2026-10-02T16:45:00Z","v":38600,"vw":141.409832},{"c":140.965,"h":141.59,"l":140.93,"n":1059,"o":141.58,"t":"2026-10-02T17:00:00Z","v":46350,"vw":141.242517},{"c":140.77,"h":141.36,"l":140.6,"n":886,"o":140.965,"t":"2026-10-02T17:15:00Z","v":38842,"vw":140.996913},{"c":140.5,"h":141,"l":140.17,"n":1173,"o":140.69,"t":"2026-10-02T17:30:00Z","v":46834,"vw":140.630551},{"c":140.8,"h":140.87,"l":140.33,"n":1201,"o":140.5,"t":"2026-10-02T17:45:00Z","v":59430,"vw":140.661874},{"c":140.82,"h":140.91,"l":140.6,"n":1050,"o":140.85,"t":"2026-10-02T18:00:00Z","v":38896,"vw":140.757401},{"c":140.565,"h":141.09,"l":140.49,"n":1084,"o":140.91,"t":"2026-10-02T18:15:00Z","v":59044,"vw":140.721409},{"c":140.745,"h":140.85,"l":140.565,"n":1177,"o":140.565,"t":"2026-10-02T18:30:00Z","v":46134,"vw":140.710872},{"c":140.85,"h":140.96,"l":140.6324,"n":1132,"o":140.73,"t":"2026-10-02T18:45:00Z","v":52319,"vw":140.790644},{"c":140.68,"h":140.98,"l":140.68,"n":1299,"o":140.77,"t":"2026-10-02T19:00:00Z","v":52166,"vw":140.840025},{"c":140.24,"h":140.94,"l":140.1,"n":2082,"o":140.64,"t":"2026-10-02T19:15:00Z","v":104897,"vw":140.488263},{"c":140.07,"h":140.72,"l":140.05,"n":2974,"o":140.24,"t":"2026-10-02T19:30:00Z","v":153316,"vw":140.382626},{"c":140.05,"h":140.28,"l":139.855,"n":6903,"o":140.07,"t":"2026-10-02T19:45:00Z","v":481877,"vw":140.087684},{"c":140,"h":140,"l":140,"n":76,"o":140,"t":"2026-10-02T20:00:00Z","v":291632,"vw":140},{"c":139.74,"h":139.74,"l":139.72,"n":5,"o":139.72,"t":"2026-10-05T13:00:00Z","v":2132,"vw":139.721194},{"c":138.8101,"h":141,"l":137.81,"n":814,"o":140.07,"t":"2026-10-05T13:30:00Z","v":70656,"vw":139.159352},{"c":139.685,"h":140.33,"l":139,"n":749,"o":139.59,"t":"2026-10-05T13:45:00Z","v":68494,"vw":139.445146},{"c":140.97,"h":141.36,"l":139.56,"n":1268,"o":140,"t":"2026-10-05T14:00:00Z","v":114265,"vw":140.343514},{"c":141.75,"h":141.82,"l":140.825,"n":1360,"o":140.975,"t":"2026-10-05T14:15:00Z","v":128191,"vw":141.350285},{"c":140.765,"h":141.68,"l":140.4701,"n":1358,"o":141.6,"t":"2026-10-05T14:30:00Z","v":91677,"vw":141.168685},{"c":141.015,"h":141.73,"l":140.6764,"n":1366,"o":140.6764,"t":"2026-10-05T14:45:00Z","v":82373,"vw":141.165276},{"c":141.61,"h":141.81,"l":140.88,"n":911,"o":141.14,"t":"2026-10-05T15:00:00Z","v":34582,"vw":141.223031},{"c":142.17,"h":142.43,"l":141.61,"n":1044,"o":141.61,"t":"2026-10-05T15:15:00Z","v":34836,"vw":141.991369},{"c":141.335,"h":142.37,"l":141.335,"n":1054,"o":142.17,"t":"2026-10-05T15:30:00Z","v":40986,"vw":141.884415},{"c":141.115,"h":141.48,"l":140.75,"n":1001,"o":141.335,"t":"2026-10-05T15:45:00Z","v":96052,"vw":140.913558},{"c":141.15,"h":141.26,"l":140.83,"n":791,"o":141.1,"t":"2026-10-05T16:00:00Z","v":36924,"vw":141.031381},{"c":141.32,"h":141.53,"l":140.94,"n":949,"o":141.075,"t":"2026-10-05T16:15:00Z","v":40764,"vw":141.30038},{"c":141.14,"h":141.42,"l":140.945,"n":1167,"o":141.3,"t":"2026-10-05T16:30:00Z","v":51089,"vw":141.188215},{"c":141.9425,"h":142,"l":141.15,"n":945,"o":141.21,"t":"2026-10-05T16:45:00Z","v":53536,"vw":141.466983},{"c":141.745,"h":141.945,"l":141.6,"n":998,"o":141.88,"t":"2026-10-05T17:00:00Z","v":72834,"vw":141.781574},{"c":141.59,"h":141.9,"l":141.32,"n":1069,"o":141.745,"t":"2026-10-05T17:15:00Z","v":60541,"vw":141.627866},{"c":142.4,"h":142.535,"l":141.48,"n":1170,"o":141.48,"t":"2026-10-05T17:30:00Z","v":56713,"vw":141.896903},{"c":142.115,"h":142.55,"l":142.09,"n":873,"o":142.4,"t":"2026-10-05T17:45:00Z","v":34661,"vw":142.350159},{"c":141.86,"h":142.16,"l":141.5,"n":985,"o":142.115,"t":"2026-10-05T18:00:00Z","v":34731,"vw":141.881095},{"c":142.295,"h":142.5,"l":141.62,"n":1048,"o":141.7425,"t":"2026-10-05T18:15:00Z","v":37716,"vw":142.019948},{"c":142.9,"h":142.9,"l":141.865,"n":1215,"o":142.295,"t":"2026-10-05T18:30:00Z","v":110323,"vw":142.145537},{"c":143.43,"h":143.55,"l":142.66,"n":1403,"o":142.825,"t":"2026-10-05T18:45:00Z","v":54272,"vw":143.135592},{"c":143.49,"h":143.62,"l":143.185,"n":1519,"o":143.47,"t":"2026-10-05T19:00:00Z","v":74543,"vw":143.440685},{"c":143.385,"h":144.01,"l":143.33,"n":1721,"o":143.45,"t":"2026-10-05T19:15:00Z","v":77532,"vw":143.633195},{"c":143.89,"h":143.89,"l":143.39,"n":2213,"o":143.39,"t":"2026-10-05T19:30:00Z","v":99637,"vw":143.630516},{"c":142.65,"h":143.91,"l":142.29,"n":6913,"o":143.815,"t":"2026-10-05T19:45:00Z","v":446052,"vw":142.977111},{"c":142.6,"h":142.6,"l":142.6,"n":82,"o":142.6,"t":"2026-10-05T20:00:00Z","v":319722,"vw":142.6},{"c":143.68,"h":143.68,"l":143.68,"n":1,"o":143.68,"t":"2026-10-06T10:30:00Z","v":100,"vw":143.68},{"c":142.795,"h":144.155,"l":141.98,"n":689,"o":143.3,"t":"2026-10-06T13:30:00Z","v":33528,"vw":142.994144},{"c":142.96,"h":143.06,"l":142.14,"n":790,"o":142.84,"t":"2026-10-06T13:45:00Z","v":18550,"vw":142.671486},{"c":142.81,"h":144.135,"l":142.8,"n":939,"o":143.11,"t":"2026-10-06T14:00:00Z","v":31312,"vw":143.667924},{"c":142.515,"h":143.12,"l":142.45,"n":739,"o":142.755,"t":"2026-10-06T14:15:00Z","v":19701,"vw":142.747848},{"c":143.4,"h":143.505,"l":142.57,"n":1617,"o":142.57,"t":"2026-10-06T14:30:00Z","v":129534,"vw":143.170189},{"c":143.47,"h":143.88,"l":143.36,"n":970,"o":143.45,"t":"2026-10-06T14:45:00Z","v":51710,"vw":143.512177},{"c":143.355,"h":143.89,"l":142.9201,"n":1346,"o":143.56,"t":"2026-10-06T15:00:00Z","v":108735,"vw":143.337984},{"c":143.26,"h":143.46,"l":142.975,"n":661,"o":143.27,"t":"2026-10-06T15:15:00Z","v":18256,"vw":143.248628},{"c":143.38,"h":143.98,"l":143.12,"n":881,"o":143.26,"t":"2026-10-06T15:30:00Z","v":26249,"vw":143.528629},{"c":143.21,"h":143.385,"l":143.03,"n":834,"o":143.385,"t":"2026-10-06T15:45:00Z","v":21668,"vw":143.190158},{"c":143.31,"h":143.465,"l":143.08,"n":752,"o":143.225,"t":"2026-10-06T16:00:00Z","v":19985,"vw":143.276891},{"c":143.685,"h":143.92,"l":143.21,"n":777,"o":143.31,"t":"2026-10-06T16:15:00Z","v":20947,"vw":143.606492},{"c":143.6,"h":143.77,"l":143.32,"n":758,"o":143.68,"t":"2026-10-06T16:30:00Z","v":32374,"vw":143.530538},{"c":143.1,"h":143.58,"l":143.09,"n":780,"o":143.52,"t":"2026-10-06T16:45:00Z","v":26816,"vw":143.321674},{"c":143.04,"h":143.16,"l":142.84,"n":634,"o":143.1,"t":"2026-10-06T17:00:00Z","v":19269,"vw":143.015013},{"c":143.455,"h":143.74,"l":142.77,"n":1057,"o":143.035,"t":"2026-10-06T17:15:00Z","v":38920,"vw":143.221543},{"c":143.47,"h":143.66,"l":143.46,"n":618,"o":143.49,"t":"2026-10-06T17:30:00Z","v":26726,"vw":143.577991},{"c":143.43,"h":143.74,"l":143.37,"n":820,"o":143.37,"t":"2026-10-06T17:45:00Z","v":24243,"vw":143.585181},{"c":143.205,"h":143.94,"l":143.205,"n":950,"o":143.43,"t":"2026-10-06T18:00:00Z","v":55416,"vw":143.608914},{"c":142.61,"h":143.265,"l":142.54,"n":952,"o":143.265,"t":"2026-10-06T18:15:00Z","v":54859,"vw":142.992144},{"c":142.82,"h":143.14,"l":142.61,"n":928,"o":142.61,"t":"2026-10-06T18:30:00Z","v":33351,"vw":142.846609},{"c":143.19,"h":143.19,"l":142.67,"n":736,"o":142.77,"t":"2026-10-06T18:45:00Z","v":21490,"vw":142.885113},{"c":143.28,"h":143.5,"l":143.06,"n":884,"o":143.13,"t":"2026-10-06T19:00:00Z","v":27868,"vw":143.328113},{"c":143.07,"h":143.5,"l":143.0575,"n":1310,"o":143.28,"t":"2026-10-06T19:15:00Z","v":45193,"vw":143.308697},{"c":143,"h":143.43,"l":142.88,"n":1834,"o":143.14,"t":"2026-10-06T19:30:00Z","v":62857,"vw":143.089162},{"c":142.49,"h":143,"l":142.42,"n":5461,"o":143,"t":"2026-10-06T19:45:00Z","v":273368,"vw":142.629356},{"c":142.48,"h":142.48,"l":142.48,"n":85,"o":142.48,"t":"2026-10-06T20:00:00Z","v":278239,"vw":142.48},{"c":143.11,"h":143.11,"l":143.11,"n":1,"o":143.11,"t":"2026-10-07T11:30:00Z","v":136,"vw":143.11},{"c":142.535,"h":143.795,"l":142.17,"n":488,"o":143.12,"t":"2026-10-07T13:30:00Z","v":27830,"vw":143.058509},{"c":142.48,"h":142.94,"l":142.2975,"n":915,"o":142.535,"t":"2026-10-07T13:45:00Z","v":46719,"vw":142.596709},{"c":142.52,"h":143.328,"l":142.43,"n":683,"o":142.66,"t":"2026-10-07T14:00:00Z","v":29567,"vw":142.678031},{"c":141.78,"h":142.62,"l":141.5101,"n":849,"o":142.47,"t":"2026-10-07T14:15:00Z","v":40824,"vw":142.040779},{"c":141.42,"h":142.03,"l":141.16,"n":1259,"o":141.69,"t":"2026-10-07T14:30:00Z","v":44649,"vw":141.68279},{"c":141.38,"h":141.71,"l":141.07,"n":913,"o":141.34,"t":"2026-10-07T14:45:00Z","v":25265,"vw":141.338051},{"c":141.28,"h":141.68,"l":140.84,"n":1512,"o":141.38,"t":"2026-10-07T15:00:00Z","v":67843,"vw":141.099964},{"c":141.29,"h":141.41,"l":141.04,"n":789,"o":141.13,"t":"2026-10-07T15:15:00Z","v":28405,"vw":141.229299},{"c":141.825,"h":141.98,"l":141.36,"n":729,"o":141.36,"t":"2026-10-07T15:30:00Z","v":24467,"vw":141.732002},{"c":142.2675,"h":142.51,"l":141.83,"n":805,"o":141.83,"t":"2026-10-07T15:45:00Z","v":27093,"vw":142.181108},{"c":141.97,"h":142.39,"l":141.83,"n":865,"o":142.15,"t":"2026-10-07T16:00:00Z","v":24869,"vw":142.183417},{"c":142.27,"h":142.32,"l":141.92,"n":638,"o":141.97,"t":"2026-10-07T16:15:00Z","v":20961,"vw":142.111292},{"c":142.09,"h":142.27,"l":142.08,"n":592,"o":142.225,"t":"2026-10-07T16:30:00Z","v":21912,"vw":142.176863},{"c":142,"h":142.235,"l":142,"n":772,"o":142.13,"t":"2026-10-07T16:45:00Z","v":24901,"vw":142.098967},{"c":142.335,"h":142.36,"l":141.88,"n":1059,"o":142.01,"t":"2026-10-07T17:00:00Z","v":40737,"vw":142.08929},{"c":142.4,"h":142.52,"l":142.07,"n":881,"o":142.35,"t":"2026-10-07T17:15:00Z","v":34966,"vw":142.31332},{"c":142.62,"h":142.6665,"l":142.19,"n":853,"o":142.31,"t":"2026-10-07T17:30:00Z","v":30778,"vw":142.473718},{"c":142.545,"h":142.62,"l":142.37,"n":850,"o":142.5,"t":"2026-10-07T17:45:00Z","v":27003,"vw":142.489553},{"c":142.59,"h":142.84,"l":142.44,"n":901,"o":142.5999,"t":"2026-10-07T18:00:00Z","v":39026,"vw":142.592914},{"c":142.58,"h":142.69,"l":142.54,"n":735,"o":142.585,"t":"2026-10-07T18:15:00Z","v":26621,"vw":142.60158},{"c":142.44,"h":142.65,"l":142.25,"n":972,"o":142.565,"t":"2026-10-07T18:30:00Z","v":32630,"vw":142.45171},{"c":142.55,"h":142.67,"l":142.41,"n":914,"o":142.49,"t":"2026-10-07T18:45:00Z","v":29395,"vw":142.541798},{"c":142.5634,"h":142.82,"l":142.44,"n":1179,"o":142.55,"t":"2026-10-07T19:00:00Z","v":44814,"vw":142.611885},{"c":142.53,"h":142.62,"l":142.41,"n":1279,"o":142.54,"t":"2026-10-07T19:15:00Z","v":41770,"vw":142.513268},{"c":142.825,"h":142.895,"l":142.45,"n":1880,"o":142.53,"t":"2026-10-07T19:30:00Z","v":80774,"vw":142.698993},{"c":142.44,"h":142.94,"l":142.38,"n":6025,"o":142.81,"t":"2026-10-07T19:45:00Z","v":325021,"vw":142.646389},{"c":142.43,"h":142.48,"l":142.43,"n":92,"o":142.48,"t":"2026-10-07T20:00:00Z","v":334502,"vw":142.430132},{"c":148.78,"h":148.78,"l":148.78,"n":1,"o":148.78,"t":"2026-10-08T11:30:00Z","v":130,"vw":148.78},{"c":143.12,"h":144.19,"l":142.42,"n":439,"o":142.63,"t":"2026-10-08T13:30:00Z","v":19442,"vw":142.894682},{"c":143.795,"h":143.89,"l":142.7901,"n":728,"o":143.18,"t":"2026-10-08T13:45:00Z","v":22304,"vw":143.169142},{"c":144.045,"h":144.18,"l":143.65,"n":798,"o":144,"t":"2026-10-08T14:00:00Z","v":23143,"vw":143.880248},{"c":142.635,"h":143.97,"l":142.53,"n":830,"o":143.97,"t":"2026-10-08T14:15:00Z","v":20831,"vw":143.177313},{"c":142.26,"h":142.815,"l":142.2,"n":915,"o":142.63,"t":"2026-10-08T14:30:00Z","v":26014,"vw":142.552152},{"c":142.73,"h":142.99,"l":142.385,"n":898,"o":142.43,"t":"2026-10-08T14:45:00Z","v":24319,"vw":142.740734},{"c":142.42,"h":142.98,"l":142.42,"n":851,"o":142.64,"t":"2026-10-08T15:00:00Z","v":21289,"vw":142.686435},{"c":141.93,"h":142.27,"l":141.565,"n":995,"o":142.27,"t":"2026-10-08T15:15:00Z","v":36769,"vw":141.924795},{"c":142.305,"h":142.343,"l":141.79,"n":661,"o":141.95,"t":"2026-10-08T15:30:00Z","v":19999,"vw":142.135409},{"c":142.2,"h":142.35,"l":142.145,"n":822,"o":142.255,"t":"2026-10-08T15:45:00Z","v":23383,"vw":142.247062},{"c":142.405,"h":142.455,"l":142.15,"n":787,"o":142.15,"t":"2026-10-08T16:00:00Z","v":23558,"vw":142.307818},{"c":142.34,"h":143.415,"l":142.26,"n":1123,"o":142.395,"t":"2026-10-08T16:15:00Z","v":31374,"vw":142.69063},{"c":143.335,"h":143.335,"l":142.46,"n":637,"o":142.46,"t":"2026-10-08T16:30:00Z","v":15909,"vw":142.910619},{"c":143.86,"h":144.3287,"l":143.09,"n":1013,"o":143.32,"t":"2026-10-08T16:45:00Z","v":25429,"vw":143.819072},{"c":143.89,"h":144.11,"l":143.355,"n":871,"o":143.81,"t":"2026-10-08T17:00:00Z","v":23374,"vw":143.7238},{"c":144.605,"h":144.605,"l":143.69,"n":1095,"o":143.75,"t":"2026-10-08T17:15:00Z","v":41399,"vw":144.392175},{"c":144.91,"h":145.06,"l":144.36,"n":1011,"o":144.705,"t":"2026-10-08T17:30:00Z","v":26372,"vw":144.607092},{"c":144.84,"h":145.255,"l":144.3768,"n":1290,"o":144.88,"t":"2026-10-08T17:45:00Z","v":45971,"vw":144.75037},{"c":145.32,"h":145.32,"l":144.72,"n":1189,"o":144.9,"t":"2026-10-08T18:00:00Z","v":49674,"vw":144.998937},{"c":144.8675,"h":145.25,"l":144.31,"n":1073,"o":145.09,"t":"2026-10-08T18:15:00Z","v":44951,"vw":144.692694},{"c":144.45,"h":144.865,"l":144.36,"n":924,"o":144.865,"t":"2026-10-08T18:30:00Z","v":30896,"vw":144.658945},{"c":144.55,"h":144.55,"l":144.27,"n":869,"o":144.37,"t":"2026-10-08T18:45:00Z","v":34120,"vw":144.414488},{"c":144.69,"h":145.015,"l":144.45,"n":1017,"o":144.45,"t":"2026-10-08T19:00:00Z","v":31687,"vw":144.723215},{"c":145.14,"h":145.31,"l":144.73,"n":995,"o":144.8,"t":"2026-10-08T19:15:00Z","v":38371,"vw":145.019421},{"c":145.71,"h":146.18,"l":145.175,"n":1819,"o":145.21,"t":"2026-10-08T19:30:00Z","v":75196,"vw":145.825502},{"c":145.46,"h":145.945,"l":145.21,"n":4662,"o":145.725,"t":"2026-10-08T19:45:00Z","v":260705,"vw":145.426005},{"c":145.54,"h":145.54,"l":145.54,"n":80,"o":145.54,"t":"2026-10-08T20:00:00Z","v":898986,"vw":145.54},{"c":145.48,"h":145.48,"l":145.48,"n":1,"o":145.48,"t":"2026-10-08T22:30:00Z","v":100,"vw":145.48},{"c":146.065,"h":146.45,"l":145.02,"n":340,"o":146.27,"t":"2026-10-09T13:30:00Z","v":15979,"vw":146.10345},{"c":146.325,"h":146.5268,"l":145.94,"n":561,"o":146.16,"t":"2026-10-09T13:45:00Z","v":28974,"vw":146.253786},{"c":145.12,"h":146.32,"l":145.03,"n":775,"o":146.32,"t":"2026-10-09T14:00:00Z","v":49235,"vw":145.655919},{"c":144.27,"h":145.44,"l":144.27,"n":856,"o":145.135,"t":"2026-10-09T14:15:00Z","v":24705,"vw":144.86514},{"c":144.98,"h":145.15,"l":144.3,"n":487,"o":144.395,"t":"2026-10-09T14:30:00Z","v":17233,"vw":144.785006},{"c":144.86,"h":145.47,"l":144.77,"n":685,"o":145.03,"t":"2026-10-09T14:45:00Z","v":24177,"vw":145.161405},{"c":145.14,"h":145.14,"l":144.41,"n":922,"o":144.95,"t":"2026-10-09T15:00:00Z","v":41391,"vw":144.765032},{"c":145.37,"h":145.375,"l":145.22,"n":384,"o":145.32,"t":"2026-10-09T15:15:00Z","v":9783,"vw":145.320091},{"c":145.205,"h":145.37,"l":145.08,"n":695,"o":145.32,"t":"2026-10-09T15:30:00Z","v":19049,"vw":145.247996},{"c":145.7,"h":145.81,"l":145.17,"n":618,"o":145.245,"t":"2026-10-09T15:45:00Z","v":15811,"vw":145.498446},{"c":145.535,"h":145.815,"l":145.49,"n":818,"o":145.6,"t":"2026-10-09T16:00:00Z","v":25927,"vw":145.638268},{"c":145.61,"h":145.79,"l":145.29,"n":754,"o":145.47,"t":"2026-10-09T16:15:00Z","v":45013,"vw":145.554058},{"c":145.835,"h":145.835,"l":145.54,"n":557,"o":145.6,"t":"2026-10-09T16:30:00Z","v":20680,"vw":145.669777},{"c":145.73,"h":145.98,"l":145.64,"n":858,"o":145.83,"t":"2026-10-09T16:45:00Z","v":31192,"vw":145.829243},{"c":145.1,"h":145.85,"l":145.05,"n":714,"o":145.67,"t":"2026-10-09T17:00:00Z","v":30876,"vw":145.579407},{"c":144.925,"h":145.13,"l":144.76,"n":581,"o":145.13,"t":"2026-10-09T17:15:00Z","v":23137,"vw":144.934392},{"c":145.27,"h":145.28,"l":144.98,"n":565,"o":144.99,"t":"2026-10-09T17:30:00Z","v":21869,"vw":145.093249},{"c":145.47,"h":145.49,"l":145.04,"n":662,"o":145.235,"t":"2026-10-09T17:45:00Z","v":27846,"vw":145.302087},{"c":145.49,"h":145.58,"l":145.32,"n":632,"o":145.44,"t":"2026-10-09T18:00:00Z","v":19746,"vw":145.473816},{"c":145.165,"h":145.49,"l":145.11,"n":662,"o":145.49,"t":"2026-10-09T18:15:00Z","v":31282,"vw":145.287925},{"c":145.22,"h":145.335,"l":145.005,"n":644,"o":145.16,"t":"2026-10-09T18:30:00Z","v":26480,"vw":145.13913},{"c":145.59,"h":145.71,"l":145.25,"n":944,"o":145.26,"t":"2026-10-09T18:45:00Z","v":43188,"vw":145.436184},{"c":145.515,"h":145.74,"l":145.44,"n":607,"o":145.59,"t":"2026-10-09T19:00:00Z","v":18450,"vw":145.601853},{"c":145.37,"h":145.675,"l":145.315,"n":687,"o":145.505,"t":"2026-10-09T19:15:00Z","v":25982,"vw":145.493508},{"c":145.61,"h":145.695,"l":145.35,"n":973,"o":145.37,"t":"2026-10-09T19:30:00Z","v":32756,"vw":145.508721},{"c":145.76,"h":145.96,"l":145.3773,"n":3420,"o":145.615,"t":"2026-10-09T19:45:00Z","v":150156,"vw":145.723928},{"c":145.78,"h":145.78,"l":145.78,"n":75,"o":145.78,"t":"2026-10-09T20:00:00Z","v":175544,"vw":145.78},{"c":146.56,"h":147.377,"l":146.12,"n":348,"o":146.32,"t":"2026-10-12T13:30:00Z","v":15272,"vw":146.469257},{"c":145.765,"h":146.5801,"l":145.765,"n":354,"o":146.46,"t":"2026-10-12T13:45:00Z","v":12106,"vw":146.31823},{"c":146.4271,"h":147.12,"l":145.72,"n":543,"o":145.75,"t":"2026-10-12T14:00:00Z","v":22184,"vw":146.459273},{"c":146.105,"h":146.57,"l":146.105,"n":688,"o":146.485,"t":"2026-10-12T14:15:00Z","v":25337,"vw":146.389102},{"c":145.875,"h":146.46,"l":145.87,"n":918,"o":146.105,"t":"2026-10-12T14:30:00Z","v":29020,"vw":146.182224},{"c":146.435,"h":146.5,"l":145.96,"n":572,"o":145.96,"t":"2026-10-12T14:45:00Z","v":15000,"vw":146.341393},{"c":146.08,"h":146.5,"l":145.97,"n":825,"o":146.43,"t":"2026-10-12T15:00:00Z","v":24178,"vw":146.197169},{"c":146.58,"h":146.58,"l":146.045,"n":603,"o":146.045,"t":"2026-10-12T15:15:00Z","v":20932,"vw":146.220816},{"c":146.635,"h":146.76,"l":146.51,"n":762,"o":146.58,"t":"2026-10-12T15:30:00Z","v":24211,"vw":146.642402},{"c":146.45,"h":146.78,"l":146.37,"n":647,"o":146.635,"t":"2026-10-12T15:45:00Z","v":20937,"vw":146.544369},{"c":146.183,"h":146.43,"l":146.14,"n":881,"o":146.43,"t":"2026-10-12T16:00:00Z","v":42433,"vw":146.292538},{"c":146.01,"h":146.19,"l":145.94,"n":528,"o":146.19,"t":"2026-10-12T16:15:00Z","v":18299,"vw":146.082186},{"c":146.38,"h":146.39,"l":145.97,"n":670,"o":146.005,"t":"2026-10-12T16:30:00Z","v":25272,"vw":146.147518},{"c":146.33,"h":146.48,"l":146.24,"n":648,"o":146.38,"t":"2026-10-12T16:45:00Z","v":23923,"vw":146.337092},{"c":146.38,"h":146.48,"l":146.19,"n":597,"o":146.33,"t":"2026-10-12T17:00:00Z","v":20180,"vw":146.340855},{"c":146.25,"h":146.66,"l":146.24,"n":1005,"o":146.38,"t":"2026-10-12T17:15:00Z","v":43218,"vw":146.452411},{"c":146.12,"h":146.3197,"l":146.08,"n":606,"o":146.26,"t":"2026-10-12T17:30:00Z","v":23828,"vw":146.198896},{"c":146.225,"h":146.27,"l":146.06,"n":552,"o":146.15,"t":"2026-10-12T17:45:00Z","v":18375,"vw":146.197216},{"c":146.63,"h":146.79,"l":146.15,"n":823,"o":146.27,"t":"2026-10-12T18:00:00Z","v":42146,"vw":146.481247},{"c":146.59,"h":146.875,"l":146.455,"n":955,"o":146.68,"t":"2026-10-12T18:15:00Z","v":48671,"vw":146.660445},{"c":146.72,"h":146.86,"l":146.55,"n":613,"o":146.59,"t":"2026-10-12T18:30:00Z","v":21743,"vw":146.700998},{"c":146.74,"h":146.86,"l":146.66,"n":693,"o":146.725,"t":"2026-10-12T18:45:00Z","v":22621,"vw":146.780666},{"c":146.81,"h":146.99,"l":146.63,"n":1005,"o":146.71,"t":"2026-10-12T19:00:00Z","v":44971,"vw":146.802449},{"c":146.37,"h":147.01,"l":146.37,"n":817,"o":146.755,"t":"2026-10-12T19:15:00Z","v":28490,"vw":146.670187},{"c":146.675,"h":146.86,"l":146.33,"n":1551,"o":146.38,"t":"2026-10-12T19:30:00Z","v":68169,"vw":146.621104},{"c":147.33,"h":147.43,"l":146.56,"n":5161,"o":146.675,"t":"2026-10-12T19:45:00Z","v":299281,"vw":147.203919},{"c":147.33,"h":147.33,"l":147.29,"n":84,"o":147.3,"t":"2026-10-12T20:00:00Z","v":575748,"vw":147.329943},{"c":147.33,"h":147.33,"l":147.33,"n":1,"o":147.33,"t":"2026-10-12T20:30:00Z","v":1063,"vw":147.33},{"c":148,"h":148,"l":148,"n":5,"o":148,"t":"2026-10-13T08:15:00Z","v":317,"vw":148},{"c":148.23,"h":148.23,"l":148.14,"n":9,"o":148.23,"t":"2026-10-13T11:15:00Z","v":530,"vw":148.203084},{"c":148.8159,"h":150.47,"l":148.285,"n":449,"o":148.39,"t":"2026-10-13T13:30:00Z","v":30617,"vw":149.040388},{"c":148.03,"h":149.28,"l":148.03,"n":726,"o":149.12,"t":"2026-10-13T13:45:00Z","v":23007,"vw":148.760053},{"c":147.265,"h":148.005,"l":146.92,"n":836,"o":148.005,"t":"2026-10-13T14:00:00Z","v":26208,"vw":147.434117},{"c":147.5898,"h":147.72,"l":147.03,"n":554,"o":147.18,"t":"2026-10-13T14:15:00Z","v":11311,"vw":147.323182},{"c":147.56,"h":148.035,"l":147.25,"n":416,"o":147.71,"t":"2026-10-13T14:30:00Z","v":13816,"vw":147.592858},{"c":147.785,"h":147.85,"l":147.245,"n":505,"o":147.59,"t":"2026-10-13T14:45:00Z","v":17147,"vw":147.574868},{"c":148.28,"h":148.49,"l":147.785,"n":535,"o":147.785,"t":"2026-10-13T15:00:00Z","v":14164,"vw":148.172636},{"c":148.375,"h":148.395,"l":147.79,"n":561,"o":148.07,"t":"2026-10-13T15:15:00Z","v":13741,"vw":148.006118},{"c":148.465,"h":148.8,"l":148.3,"n":541,"o":148.33,"t":"2026-10-13T15:30:00Z","v":15976,"vw":148.560258},{"c":147.855,"h":148.42,"l":147.75,"n":613,"o":148.42,"t":"2026-10-13T15:45:00Z","v":16404,"vw":148.045072},{"c":148.01,"h":148.015,"l":147.665,"n":413,"o":147.76,"t":"2026-10-13T16:00:00Z","v":12407,"vw":147.802788},{"c":148,"h":148.28,"l":147.9103,"n":502,"o":147.9103,"t":"2026-10-13T16:15:00Z","v":17139,"vw":148.05388},{"c":148.08,"h":148.305,"l":147.82,"n":738,"o":148,"t":"2026-10-13T16:30:00Z","v":35237,"vw":148.009324},{"c":148.39,"h":148.39,"l":147.975,"n":351,"o":148.03,"t":"2026-10-13T16:45:00Z","v":9305,"vw":148.100315},{"c":148.08,"h":148.32,"l":148.06,"n":492,"o":148.17,"t":"2026-10-13T17:00:00Z","v":13977,"vw":148.161614},{"c":147.655,"h":148.12,"l":147.64,"n":860,"o":148.015,"t":"2026-10-13T17:15:00Z","v":34323,"vw":147.894892},{"c":147.54,"h":147.745,"l":147.42,"n":672,"o":147.66,"t":"2026-10-13T17:30:00Z","v":25790,"vw":147.618724},{"c":147.68,"h":147.71,"l":147.4,"n":517,"o":147.535,"t":"2026-10-13T17:45:00Z","v":13348,"vw":147.519893},{"c":147.94,"h":148.26,"l":147.62,"n":591,"o":147.73,"t":"2026-10-13T18:00:00Z","v":18077,"vw":147.94794},{"c":148.285,"h":148.51,"l":147.9,"n":884,"o":147.99,"t":"2026-10-13T18:15:00Z","v":33536,"vw":148.248314},{"c":148.8125,"h":148.9,"l":148.22,"n":752,"o":148.29,"t":"2026-10-13T18:30:00Z","v":25666,"vw":148.451203},{"c":148.595,"h":149.055,"l":148.595,"n":880,"o":148.89,"t":"2026-10-13T18:45:00Z","v":34119,"vw":148.886917},{"c":149.065,"h":149.075,"l":148.575,"n":865,"o":148.69,"t":"2026-10-13T19:00:00Z","v":33922,"vw":148.769334},{"c":149.1,"h":149.26,"l":148.91,"n":1196,"o":149.09,"t":"2026-10-13T19:15:00Z","v":40447,"vw":149.063912},{"c":149.6001,"h":149.76,"l":149.17,"n":2529,"o":149.17,"t":"2026-10-13T19:30:00Z","v":114106,"vw":149.532512},{"c":149.04,"h":149.705,"l":148.87,"n":4752,"o":149.635,"t":"2026-10-13T19:45:00Z","v":278631,"vw":149.287234},{"c":149.08,"h":149.08,"l":149.08,"n":77,"o":149.08,"t":"2026-10-13T20:00:00Z","v":630073,"vw":149.08},{"c":149.08,"h":149.08,"l":149.08,"n":2,"o":149.08,"t":"2026-10-13T20:30:00Z","v":1141,"vw":149.08},{"c":147.53,"h":147.53,"l":147.53,"n":3,"o":147.53,"t":"2026-10-14T11:45:00Z","v":200,"vw":147.53},{"c":148.5,"h":148.5,"l":148.5,"n":6,"o":148.5,"t":"2026-10-14T13:00:00Z","v":106,"vw":148.5},{"c":149.355,"h":150.07,"l":148.3042,"n":639,"o":148.89,"t":"2026-10-14T13:30:00Z","v":37026,"vw":149.214332},{"c":148.185,"h":149.71,"l":148.155,"n":870,"o":149.32,"t":"2026-10-14T13:45:00Z","v":34116,"vw":148.669969},{"c":147.635,"h":148.21,"l":147.55,"n":895,"o":148.21,"t":"2026-10-14T14:00:00Z","v":21413,"vw":147.880472},{"c":147.47,"h":147.73,"l":147.235,"n":858,"o":147.635,"t":"2026-10-14T14:15:00Z","v":28653,"vw":147.490699},{"c":147.325,"h":147.63,"l":147.235,"n":1214,"o":147.46,"t":"2026-10-14T14:30:00Z","v":45812,"vw":147.425653},{"c":147.33,"h":147.565,"l":146.85,"n":952,"o":147.27,"t":"2026-10-14T14:45:00Z","v":26423,"vw":147.23307},{"c":147.885,"h":147.9,"l":147.19,"n":1058,"o":147.34,"t":"2026-10-14T15:00:00Z","v":44617,"vw":147.419946},{"c":148.265,"h":148.53,"l":147.865,"n":1024,"o":147.865,"t":"2026-10-14T15:15:00Z","v":36296,"vw":148.188893},{"c":147.9,"h":148.29,"l":147.8001,"n":993,"o":148.29,"t":"2026-10-14T15:30:00Z","v":39621,"vw":148.122098},{"c":148.54,"h":148.72,"l":147.94,"n":909,"o":147.94,"t":"2026-10-14T15:45:00Z","v":27296,"vw":148.437544},{"c":148.6,"h":148.945,"l":148.455,"n":769,"o":148.595,"t":"2026-10-14T16:00:00Z","v":21874,"vw":148.750089},{"c":148.74,"h":148.84,"l":148.345,"n":738,"o":148.585,"t":"2026-10-14T16:15:00Z","v":23291,"vw":148.582152},{"c":148.875,"h":149.04,"l":148.65,"n":774,"o":148.76,"t":"2026-10-14T16:30:00Z","v":21806,"vw":148.809534},{"c":148.49,"h":149.08,"l":148.41,"n":1019,"o":148.92,"t":"2026-10-14T16:45:00Z","v":28953,"vw":148.81986},{"c":148.18,"h":148.605,"l":148.12,"n":1157,"o":148.54,"t":"2026-10-14T17:00:00Z","v":39993,"vw":148.311679},{"c":148.735,"h":148.75,"l":148.215,"n":758,"o":148.215,"t":"2026-10-14T17:15:00Z","v":24529,"vw":148.500138},{"c":148.395,"h":148.72,"l":148.36,"n":634,"o":148.715,"t":"2026-10-14T17:30:00Z","v":22383,"vw":148.552814},{"c":148.565,"h":148.795,"l":148.36,"n":675,"o":148.45,"t":"2026-10-14T17:45:00Z","v":18676,"vw":148.51655},{"c":148.73,"h":148.73,"l":148.26,"n":855,"o":148.59,"t":"2026-10-14T18:00:00Z","v":27540,"vw":148.51964},{"c":148.55,"h":148.81,"l":148.455,"n":596,"o":148.7,"t":"2026-10-14T18:15:00Z","v":15874,"vw":148.587616},{"c":149.18,"h":149.18,"l":148.49,"n":795,"o":148.5,"t":"2026-10-14T18:30:00Z","v":24621,"vw":148.679772},{"c":149.32,"h":149.32,"l":149.06,"n":957,"o":149.195,"t":"2026-10-14T18:45:00Z","v":31815,"vw":149.18378},{"c":149.18,"h":149.44,"l":148.925,"n":1063,"o":149.24,"t":"2026-10-14T19:00:00Z","v":31272,"vw":149.237791},{"c":149.5,"h":149.64,"l":148.99,"n":1475,"o":149.18,"t":"2026-10-14T19:15:00Z","v":52032,"vw":149.354424},{"c":150.08,"h":150.095,"l":149.495,"n":1711,"o":149.495,"t":"2026-10-14T19:30:00Z","v":60689,"vw":149.865229},{"c":150.32,"h":150.555,"l":150.03,"n":4492,"o":150.085,"t":"2026-10-14T19:45:00Z","v":220576,"vw":150.267391},{"c":150.41,"h":150.41,"l":150.36,"n":77,"o":150.36,"t":"2026-10-14T20:00:00Z","v":432388,"vw":150.360012},{"c":150.29,"h":150.29,"l":150.29,"n":2,"o":150.29,"t":"2026-10-14T23:45:00Z","v":198,"vw":150.29},{"c":150.41,"h":150.41,"l":150.41,"n":3,"o":150.41,"t":"2026-10-15T11:00:00Z","v":203,"vw":150.41},{"c":151.96,"h":151.96,"l":151.91,"n":4,"o":151.91,"t":"2026-10-15T13:00:00Z","v":324,"vw":151.935962},{"c":156.08,"h":156.74,"l":151.96,"n":1699,"o":153.24,"t":"2026-10-15T13:30:00Z","v":99587,"vw":155.384214},{"c":157.01,"h":157.21,"l":155.645,"n":1787,"o":156.26,"t":"2026-10-15T13:45:00Z","v":94229,"vw":156.641294},{"c":158.48,"h":158.48,"l":157.07,"n":1358,"o":157.07,"t":"2026-10-15T14:00:00Z","v":46123,"vw":157.837132},{"c":157.545,"h":158.655,"l":157,"n":1097,"o":158.53,"t":"2026-10-15T14:15:00Z","v":31689,"vw":157.459329},{"c":158.87,"h":159.22,"l":157.75,"n":1266,"o":157.75,"t":"2026-10-15T14:30:00Z","v":50727,"vw":158.749756},{"c":159.51,"h":159.56,"l":158.4675,"n":2217,"o":158.515,"t":"2026-10-15T14:45:00Z","v":131903,"vw":158.940393},{"c":159.755,"h":160.105,"l":159.42,"n":1650,"o":159.48,"t":"2026-10-15T15:00:00Z","v":63700,"vw":159.740606},{"c":159.57,"h":160.19,"l":159.12,"n":2331,"o":159.72,"t":"2026-10-15T15:15:00Z","v":137073,"vw":159.665517},{"c":160.03,"h":160.27,"l":159.6,"n":1391,"o":159.72,"t":"2026-10-15T15:30:00Z","v":56907,"vw":159.858884},{"c":160.19,"h":161.04,"l":159.95,"n":1597,"o":160.03,"t":"2026-10-15T15:45:00Z","v":92210,"vw":160.482361},{"c":159.73,"h":160.5,"l":159.54,"n":1264,"o":160.34,"t":"2026-10-15T16:00:00Z","v":76639,"vw":159.973201},{"c":159.98,"h":160.1,"l":159.51,"n":967,"o":159.74,"t":"2026-10-15T16:15:00Z","v":37914,"vw":159.708325},{"c":159.76,"h":160.25,"l":159.6725,"n":1049,"o":159.925,"t":"2026-10-15T16:30:00Z","v":31703,"vw":160.07755},{"c":160.015,"h":160.12,"l":159.59,"n":879,"o":159.675,"t":"2026-10-15T16:45:00Z","v":27538,"vw":159.832588},{"c":159.77,"h":160.43,"l":159.62,"n":968,"o":160.17,"t":"2026-10-15T17:00:00Z","v":21468,"vw":160.193028},{"c":159.885,"h":159.885,"l":159.08,"n":935,"o":159.79,"t":"2026-10-15T17:15:00Z","v":28913,"vw":159.462443},{"c":159.89,"h":160.14,"l":159.72,"n":997,"o":159.885,"t":"2026-10-15T17:30:00Z","v":35509,"vw":159.918532},{"c":160.32,"h":160.39,"l":159.75,"n":1076,"o":159.7901,"t":"2026-10-15T17:45:00Z","v":29226,"vw":160.157271},{"c":160.03,"h":160.42,"l":159.75,"n":863,"o":160.11,"t":"2026-10-15T18:00:00Z","v":24225,"vw":160.094859},{"c":160.41,"h":160.59,"l":160.14,"n":1069,"o":160.15,"t":"2026-10-15T18:15:00Z","v":26084,"vw":160.312512},{"c":160.43,"h":160.75,"l":160.265,"n":912,"o":160.43,"t":"2026-10-15T18:30:00Z","v":29106,"vw":160.494882},{"c":160.93,"h":160.94,"l":160.345,"n":1093,"o":160.345,"t":"2026-10-15T18:45:00Z","v":28827,"vw":160.630652},{"c":161.1,"h":161.39,"l":160.82,"n":1339,"o":160.935,"t":"2026-10-15T19:00:00Z","v":51784,"vw":161.078231},{"c":160.06,"h":161.14,"l":159.82,"n":1872,"o":161.085,"t":"2026-10-15T19:15:00Z","v":105526,"vw":160.331564},{"c":159.965,"h":160.4,"l":159.46,"n":2001,"o":160.07,"t":"2026-10-15T19:30:00Z","v":87603,"vw":159.908802},{"c":161.15,"h":161.49,"l":159.96,"n":5313,"o":160.09,"t":"2026-10-15T19:45:00Z","v":251182,"vw":160.939381},{"c":161.26,"h":161.26,"l":161.15,"n":88,"o":161.15,"t":"2026-10-15T20:00:00Z","v":291699,"vw":161.25996},{"c":158.63,"h":160.05,"l":158.63,"n":34,"o":160.05,"t":"2026-10-16T10:00:00Z","v":1374,"vw":159.741313},{"c":159.69,"h":159.69,"l":159.69,"n":2,"o":159.69,"t":"2026-10-16T10:30:00Z","v":114,"vw":159.69},{"c":159.6,"h":159.6,"l":159.6,"n":3,"o":159.6,"t":"2026-10-16T12:00:00Z","v":235,"vw":159.6},{"c":160.8,"h":160.8,"l":160.5,"n":10,"o":160.5,"t":"2026-10-16T13:00:00Z","v":476,"vw":160.65},{"c":163.89,"h":163.99,"l":159.395,"n":862,"o":161.77,"t":"2026-10-16T13:30:00Z","v":93294,"vw":162.138333},{"c":163.73,"h":164.33,"l":163.33,"n":1233,"o":163.52,"t":"2026-10-16T13:45:00Z","v":46785,"vw":163.970135},{"c":161.285,"h":163.87,"l":161.25,"n":1210,"o":163.735,"t":"2026-10-16T14:00:00Z","v":39368,"vw":162.33728},{"c":160.345,"h":161.335,"l":160.305,"n":1694,"o":161.335,"t":"2026-10-16T14:15:00Z","v":76886,"vw":160.751369},{"c":159.75,"h":160.555,"l":159.73,"n":1128,"o":160.395,"t":"2026-10-16T14:30:00Z","v":36523,"vw":160.179751},{"c":160.65,"h":160.65,"l":159.74,"n":1303,"o":159.78,"t":"2026-10-16T14:45:00Z","v":47172,"vw":160.200496},{"c":160.95,"h":160.97,"l":160.355,"n":1147,"o":160.55,"t":"2026-10-16T15:00:00Z","v":27668,"vw":160.668431},{"c":161.655,"h":161.87,"l":160.56,"n":1390,"o":160.9,"t":"2026-10-16T15:15:00Z","v":50011,"vw":161.212563},{"c":161.34,"h":161.69,"l":161.185,"n":1124,"o":161.645,"t":"2026-10-16T15:30:00Z","v":39069,"vw":161.496424},{"c":160.9,"h":161.519,"l":160.705,"n":1958,"o":161.37,"t":"2026-10-16T15:45:00Z","v":136562,"vw":161.121643},{"c":161.045,"h":161.24,"l":160.495,"n":1235,"o":160.78,"t":"2026-10-16T16:00:00Z","v":46294,"vw":160.891527},{"c":160.9525,"h":161.16,"l":160.76,"n":911,"o":161.05,"t":"2026-10-16T16:15:00Z","v":29774,"vw":160.960042},{"c":160.89,"h":160.985,"l":160.37,"n":1475,"o":160.89,"t":"2026-10-16T16:30:00Z","v":87391,"vw":160.70476},{"c":160.23,"h":160.905,"l":160.09,"n":823,"o":160.905,"t":"2026-10-16T16:45:00Z","v":26795,"vw":160.399079},{"c":159.91,"h":160.3,"l":159.58,"n":1004,"o":160.25,"t":"2026-10-16T17:00:00Z","v":37276,"vw":159.914082},{"c":160.2925,"h":160.31,"l":159.825,"n":834,"o":160.015,"t":"2026-10-16T17:15:00Z","v":21334,"vw":160.04066},{"c":161.11,"h":161.1425,"l":160.24,"n":1196,"o":160.24,"t":"2026-10-16T17:30:00Z","v":46105,"vw":160.648965},{"c":160.675,"h":161.11,"l":160.42,"n":898,"o":161.11,"t":"2026-10-16T17:45:00Z","v":32173,"vw":160.748002},{"c":160.44,"h":160.88,"l":160.39,"n":1068,"o":160.675,"t":"2026-10-16T18:00:00Z","v":39351,"vw":160.706299},{"c":160.37,"h":160.7,"l":160.35,"n":1030,"o":160.44,"t":"2026-10-16T18:15:00Z","v":28964,"vw":160.519409},{"c":160.5,"h":160.535,"l":160.07,"n":1147,"o":160.355,"t":"2026-10-16T18:30:00Z","v":61067,"vw":160.424437},{"c":160.66,"h":160.94,"l":160.425,"n":904,"o":160.525,"t":"2026-10-16T18:45:00Z","v":24611,"vw":160.664177},{"c":160.82,"h":161.08,"l":160.45,"n":1417,"o":160.61,"t":"2026-10-16T19:00:00Z","v":33204,"vw":160.710857},{"c":160.68,"h":161.21,"l":160.42,"n":1824,"o":160.86,"t":"2026-10-16T19:15:00Z","v":72040,"vw":160.912801},{"c":160.73,"h":161.15,"l":160.525,"n":2196,"o":160.7,"t":"2026-10-16T19:30:00Z","v":100825,"vw":160.903515},{"c":161.2,"h":161.43,"l":160.645,"n":7240,"o":160.74,"t":"2026-10-16T19:45:00Z","v":588330,"vw":161.133048},{"c":161.25,"h":161.25,"l":161.25,"n":118,"o":161.25,"t":"2026-10-16T20:00:00Z","v":475541,"vw":161.25},{"c":161.25,"h":161.25,"l":161.25,"n":1,"o":161.25,"t":"2026-10-16T20:30:00Z","v":220,"vw":161.25},{"c":157.38,"h":159.32,"l":157.36,"n":1088,"o":159.08,"t":"2026-10-19T13:30:00Z","v":104612,"vw":158.623832},{"c":157.4925,"h":157.89,"l":157.08,"n":1275,"o":157.26,"t":"2026-10-19T13:45:00Z","v":47673,"vw":157.523794},{"c":158.05,"h":158.19,"l":157.31,"n":1041,"o":157.36,"t":"2026-10-19T14:00:00Z","v":35027,"vw":157.99033},{"c":157.57,"h":158.32,"l":157.43,"n":867,"o":158.11,"t":"2026-10-19T14:15:00Z","v":22794,"vw":157.806113},{"c":157.35,"h":157.78,"l":157.35,"n":1090,"o":157.69,"t":"2026-10-19T14:30:00Z","v":32250,"vw":157.612048},{"c":158.08,"h":158.08,"l":157.31,"n":1198,"o":157.445,"t":"2026-10-19T14:45:00Z","v":36099,"vw":157.663448},{"c":158.63,"h":158.7,"l":158.02,"n":1202,"o":158.09,"t":"2026-10-19T15:00:00Z","v":34501,"vw":158.289232},{"c":158.945,"h":158.945,"l":158.6,"n":1144,"o":158.625,"t":"2026-10-19T15:15:00Z","v":32890,"vw":158.766429},{"c":158.96,"h":159.02,"l":158.6,"n":1230,"o":158.97,"t":"2026-10-19T15:30:00Z","v":42337,"vw":158.836946},{"c":158.69,"h":159.03,"l":158.52,"n":1159,"o":158.96,"t":"2026-10-19T15:45:00Z","v":34997,"vw":158.751393},{"c":158.9,"h":158.9,"l":158.08,"n":1477,"o":158.74,"t":"2026-10-19T16:00:00Z","v":46225,"vw":158.526591},{"c":159.045,"h":159.26,"l":158.82,"n":926,"o":158.9,"t":"2026-10-19T16:15:00Z","v":25855,"vw":158.987696},{"c":159.35,"h":159.39,"l":158.93,"n":936,"o":159.06,"t":"2026-10-19T16:30:00Z","v":27412,"vw":159.117113},{"c":159.665,"h":159.71,"l":159.39,"n":867,"o":159.39,"t":"2026-10-19T16:45:00Z","v":23555,"vw":159.534619},{"c":159.74,"h":159.82,"l":159.5269,"n":1026,"o":159.62,"t":"2026-10-19T17:00:00Z","v":28388,"vw":159.697052},{"c":159.32,"h":159.69,"l":159.24,"n":1833,"o":159.69,"t":"2026-10-19T17:15:00Z","v":83781,"vw":159.473363},{"c":159.51,"h":159.53,"l":158.82,"n":1462,"o":159.34,"t":"2026-10-19T17:30:00Z","v":57302,"vw":159.088698},{"c":159.26,"h":159.675,"l":159.2,"n":1292,"o":159.545,"t":"2026-10-19T17:45:00Z","v":42513,"vw":159.429194},{"c":159.27,"h":159.93,"l":159.16,"n":1506,"o":159.29,"t":"2026-10-19T18:00:00Z","v":61266,"vw":159.581903},{"c":158.89,"h":159.28,"l":158.52,"n":1591,"o":159.26,"t":"2026-10-19T18:15:00Z","v":51113,"vw":158.831782},{"c":158.735,"h":158.98,"l":158.49,"n":1422,"o":158.89,"t":"2026-10-19T18:30:00Z","v":59087,"vw":158.701542},{"c":158.945,"h":159.08,"l":158.69,"n":1460,"o":158.715,"t":"2026-10-19T18:45:00Z","v":60571,"vw":158.844179},{"c":158.9801,"h":159.075,"l":158.69,"n":1734,"o":158.965,"t":"2026-10-19T19:00:00Z","v":74443,"vw":158.842206},{"c":159.18,"h":159.43,"l":158.87,"n":1986,"o":158.97,"t":"2026-10-19T19:15:00Z","v":124339,"vw":159.241181},{"c":159.07,"h":159.35,"l":158.7,"n":2889,"o":159.2275,"t":"2026-10-19T19:30:00Z","v":132099,"vw":159.020311},{"c":158.55,"h":159.065,"l":158.1,"n":7916,"o":159.06,"t":"2026-10-19T19:45:00Z","v":428514,"vw":158.413952},{"c":158.57,"h":158.57,"l":158.47,"n":67,"o":158.51,"t":"2026-10-19T20:00:00Z","v":367973,"vw":158.56994},{"c":158.57,"h":158.57,"l":158.57,"n":1,"o":158.57,"t":"2026-10-19T20:30:00Z","v":813,"vw":158.57},{"c":162,"h":162,"l":158.56,"n":17,"o":158.56,"t":"2026-10-20T10:30:00Z","v":606,"vw":160.670429},{"c":166,"h":166,"l":161.5,"n":43,"o":161.5,"t":"2026-10-20T11:00:00Z","v":1785,"vw":163.386914},{"c":166.18,"h":166.18,"l":163.5,"n":11,"o":163.66,"t":"2026-10-20T11:15:00Z","v":597,"vw":164.446667},{"c":167.3,"h":167.3,"l":167.3,"n":3,"o":167.3,"t":"2026-10-20T11:45:00Z","v":501,"vw":167.3},{"c":167.5,"h":167.5,"l":167.5,"n":2,"o":167.5,"t":"2026-10-20T12:00:00Z","v":250,"vw":167.5},{"c":168,"h":168,"l":168,"n":13,"o":168,"t":"2026-10-20T12:15:00Z","v":274,"vw":168},{"c":170,"h":170,"l":168.5,"n":40,"o":168.5,"t":"2026-10-20T12:30:00Z","v":751,"vw":169.25},{"c":168.99,"h":168.99,"l":166,"n":3,"o":166,"t":"2026-10-20T13:00:00Z","v":225,"vw":167.495},{"c":167,"h":168,"l":167,"n":30,"o":168,"t":"2026-10-20T13:15:00Z","v":1678,"vw":167.305463},{"c":174.67,"h":174.67,"l":166.11,"n":3581,"o":166.11,"t":"2026-10-20T13:30:00Z","v":352174,"vw":171.078808},{"c":175.84,"h":175.99,"l":174.04,"n":3747,"o":174.9,"t":"2026-10-20T13:45:00Z","v":260951,"vw":175.139879},{"c":175.13,"h":175.87,"l":173.98,"n":3228,"o":175.625,"t":"2026-10-20T14:00:00Z","v":202342,"vw":174.771182},{"c":173.17,"h":175.635,"l":172.05,"n":3102,"o":175.32,"t":"2026-10-20T14:15:00Z","v":205047,"vw":174.444179},{"c":174.27,"h":175.07,"l":172.515,"n":2365,"o":173.18,"t":"2026-10-20T14:30:00Z","v":112664,"vw":174.307636},{"c":176.315,"h":176.56,"l":174.24,"n":2211,"o":174.53,"t":"2026-10-20T14:45:00Z","v":121312,"vw":175.477765},{"c":177.08,"h":177.61,"l":176.11,"n":2581,"o":176.1604,"t":"2026-10-20T15:00:00Z","v":139383,"vw":176.745218},{"c":177.155,"h":177.34,"l":176.48,"n":1652,"o":177.13,"t":"2026-10-20T15:15:00Z","v":72534,"vw":177.050754},{"c":176.95,"h":177.8,"l":176.86,"n":1766,"o":177.33,"t":"2026-10-20T15:30:00Z","v":85824,"vw":177.361597},{"c":176.655,"h":177.42,"l":176.08,"n":1925,"o":177,"t":"2026-10-20T15:45:00Z","v":97206,"vw":176.855556},{"c":176.71,"h":177.06,"l":175.81,"n":1638,"o":176.66,"t":"2026-10-20T16:00:00Z","v":78099,"vw":176.598725},{"c":174.995,"h":176.82,"l":174.79,"n":2147,"o":176.71,"t":"2026-10-20T16:15:00Z","v":127324,"vw":175.741399},{"c":175.02,"h":175.1,"l":173.405,"n":2308,"o":174.85,"t":"2026-10-20T16:30:00Z","v":156564,"vw":174.376396},{"c":174.79,"h":175.12,"l":174.19,"n":1273,"o":175.05,"t":"2026-10-20T16:45:00Z","v":66307,"vw":174.616101},{"c":174.295,"h":175.5025,"l":173.635,"n":1691,"o":174.715,"t":"2026-10-20T17:00:00Z","v":73794,"vw":174.69011},{"c":174.78,"h":174.85,"l":174.21,"n":1575,"o":174.3,"t":"2026-10-20T17:15:00Z","v":50962,"vw":174.539395},{"c":175.41,"h":175.68,"l":174.78,"n":2598,"o":174.78,"t":"2026-10-20T17:30:00Z","v":130641,"vw":175.339267},{"c":175.2875,"h":175.76,"l":175.14,"n":1447,"o":175.42,"t":"2026-10-20T17:45:00Z","v":54630,"vw":175.379182},{"c":175.11,"h":175.36,"l":174.49,"n":2389,"o":175.275,"t":"2026-10-20T18:00:00Z","v":108162,"vw":174.973909},{"c":175.95,"h":176.27,"l":175.12,"n":2161,"o":175.12,"t":"2026-10-20T18:15:00Z","v":124339,"vw":175.69363},{"c":176.54,"h":176.57,"l":175.63,"n":1874,"o":175.9,"t":"2026-10-20T18:30:00Z","v":95301,"vw":176.000526},{"c":176.29,"h":176.79,"l":176.05,"n":2078,"o":176.535,"t":"2026-10-20T18:45:00Z","v":99552,"vw":176.595464},{"c":176.87,"h":177.1156,"l":176.2431,"n":2185,"o":176.245,"t":"2026-10-20T19:00:00Z","v":119470,"vw":176.661201},{"c":176.415,"h":177.3,"l":175.87,"n":2543,"o":176.87,"t":"2026-10-20T19:15:00Z","v":121788,"vw":176.598727},{"c":176.655,"h":176.87,"l":175.85,"n":2827,"o":176.415,"t":"2026-10-20T19:30:00Z","v":119826,"vw":176.409391},{"c":176.48,"h":177.46,"l":176.31,"n":7623,"o":176.655,"t":"2026-10-20T19:45:00Z","v":416774,"vw":176.986728},{"c":176.87,"h":176.87,"l":176.5,"n":80,"o":176.6,"t":"2026-10-20T20:00:00Z","v":363328,"vw":176.54012},{"c":176.54,"h":176.54,"l":176.54,"n":1,"o":176.54,"t":"2026-10-20T20:30:00Z","v":1365,"vw":176.54},{"c":176.68,"h":176.68,"l":176.68,"n":3,"o":176.68,"t":"2026-10-20T20:45:00Z","v":200,"vw":176.68},{"c":176.95,"h":176.95,"l":176.95,"n":1,"o":176.95,"t":"2026-10-20T22:00:00Z","v":800,"vw":176.95},{"c":176.66,"h":176.66,"l":176.66,"n":3,"o":176.66,"t":"2026-10-20T22:45:00Z","v":220,"vw":176.66},{"c":177.03,"h":177.03,"l":177.03,"n":1,"o":177.03,"t":"2026-10-20T23:45:00Z","v":777,"vw":177.03},{"c":176.6,"h":176.6,"l":176.6,"n":13,"o":176.6,"t":"2026-10-21T08:00:00Z","v":141,"vw":176.6},{"c":176.5,"h":176.5,"l":176.5,"n":9,"o":176.5,"t":"2026-10-21T12:00:00Z","v":602,"vw":176.5},{"c":175.295,"h":176.2,"l":173.775,"n":2018,"o":175.775,"t":"2026-10-21T13:30:00Z","v":203311,"vw":175.10793},{"c":175.88,"h":176.07,"l":174.82,"n":1709,"o":175.29,"t":"2026-10-21T13:45:00Z","v":102887,"vw":175.378692},{"c":174.29,"h":175.63,"l":174,"n":2056,"o":175.61,"t":"2026-10-21T14:00:00Z","v":86542,"vw":174.536485},{"c":176.07,"h":176.28,"l":174.11,"n":1626,"o":174.29,"t":"2026-10-21T14:15:00Z","v":75512,"vw":175.251219},{"c":176.28,"h":176.73,"l":175.865,"n":2154,"o":175.865,"t":"2026-10-21T14:30:00Z","v":106304,"vw":176.264362},{"c":176.525,"h":177.26,"l":176.22,"n":1274,"o":176.22,"t":"2026-10-21T14:45:00Z","v":50383,"vw":176.758548},{"c":175.352,"h":176.465,"l":175.31,"n":1062,"o":176.465,"t":"2026-10-21T15:00:00Z","v":41527,"vw":176.080841},{"c":175.64,"h":175.64,"l":174.99,"n":1224,"o":175.24,"t":"2026-10-21T15:15:00Z","v":38388,"vw":175.312096},{"c":175.35,"h":175.615,"l":175.13,"n":916,"o":175.615,"t":"2026-10-21T15:30:00Z","v":27544,"vw":175.400792},{"c":175.2,"h":175.505,"l":175.0491,"n":962,"o":175.355,"t":"2026-10-21T15:45:00Z","v":32530,"vw":175.250971},{"c":175.815,"h":175.935,"l":174.933,"n":1501,"o":175.195,"t":"2026-10-21T16:00:00Z","v":82125,"vw":175.631045},{"c":175.99,"h":176.252,"l":175.52,"n":1452,"o":175.71,"t":"2026-10-21T16:15:00Z","v":73441,"vw":175.888175},{"c":176.11,"h":176.41,"l":175.775,"n":1189,"o":175.99,"t":"2026-10-21T16:30:00Z","v":48604,"vw":176.022902},{"c":175.73,"h":176.265,"l":175.73,"n":1291,"o":176.08,"t":"2026-10-21T16:45:00Z","v":57208,"vw":176.027563},{"c":175.5,"h":175.9,"l":175.5,"n":876,"o":175.83,"t":"2026-10-21T17:00:00Z","v":28835,"vw":175.708804},{"c":175.12,"h":175.61,"l":175.1,"n":862,"o":175.44,"t":"2026-10-21T17:15:00Z","v":28522,"vw":175.417944},{"c":174.25,"h":175.04,"l":173.28,"n":1388,"o":175.04,"t":"2026-10-21T17:30:00Z","v":58688,"vw":174.179596},{"c":174.28,"h":174.42,"l":173.94,"n":762,"o":174.11,"t":"2026-10-21T17:45:00Z","v":19327,"vw":174.159157},{"c":175.07,"h":175.2,"l":173.785,"n":1255,"o":174.3,"t":"2026-10-21T18:00:00Z","v":42573,"vw":174.377006},{"c":174.72,"h":175.39,"l":174.71,"n":1213,"o":175.03,"t":"2026-10-21T18:15:00Z","v":40704,"vw":175.117181},{"c":174.26,"h":174.89,"l":174.25,"n":1206,"o":174.71,"t":"2026-10-21T18:30:00Z","v":30385,"vw":174.555318},{"c":173.79,"h":174.16,"l":173.605,"n":1396,"o":174.155,"t":"2026-10-21T18:45:00Z","v":43031,"vw":173.902489},{"c":172.82,"h":173.785,"l":172.76,"n":1614,"o":173.785,"t":"2026-10-21T19:00:00Z","v":57773,"vw":173.15813},{"c":174.27,"h":174.29,"l":172.78,"n":2248,"o":172.865,"t":"2026-10-21T19:15:00Z","v":116304,"vw":173.383551},{"c":174.43,"h":174.43,"l":173.56,"n":3159,"o":174.18,"t":"2026-10-21T19:30:00Z","v":191588,"vw":174.069712},{"c":175.56,"h":176.07,"l":174.33,"n":6149,"o":174.42,"t":"2026-10-21T19:45:00Z","v":307952,"vw":175.384798},{"c":175.57,"h":175.57,"l":175.51,"n":80,"o":175.51,"t":"2026-10-21T20:00:00Z","v":537644,"vw":175.569979},{"c":175.85,"h":176,"l":175.85,"n":26,"o":176,"t":"2026-10-22T11:15:00Z","v":1152,"vw":175.870041},{"c":178.1,"h":178.1,"l":176.97,"n":27,"o":176.97,"t":"2026-10-22T12:30:00Z","v":1840,"vw":177.810915},{"c":178.49,"h":178.49,"l":178.44,"n":5,"o":178.44,"t":"2026-10-22T13:00:00Z","v":402,"vw":178.465},{"c":177.8507,"h":177.8507,"l":177.8507,"n":2,"o":177.8507,"t":"2026-10-22T13:15:00Z","v":1001,"vw":177.8507},{"c":181.285,"h":181.8,"l":178,"n":1060,"o":178.62,"t":"2026-10-22T13:30:00Z","v":62864,"vw":179.519996},{"c":182.63,"h":183.38,"l":181.28,"n":1455,"o":181.28,"t":"2026-10-22T13:45:00Z","v":53285,"vw":182.574707},{"c":184.38,"h":184.46,"l":181.8,"n":1867,"o":182.42,"t":"2026-10-22T14:00:00Z","v":119466,"vw":182.830271},{"c":184.0727,"h":185.51,"l":183.955,"n":1455,"o":184.585,"t":"2026-10-22T14:15:00Z","v":69809,"vw":184.82404},{"c":183.195,"h":184.75,"l":182.77,"n":1326,"o":184.37,"t":"2026-10-22T14:30:00Z","v":45010,"vw":183.534824},{"c":185.49,"h":185.56,"l":183.205,"n":1080,"o":183.205,"t":"2026-10-22T14:45:00Z","v":34473,"vw":184.566087},{"c":185.57,"h":186.0899,"l":185.15,"n":1597,"o":185.56,"t":"2026-10-22T15:00:00Z","v":58582,"vw":185.558581},{"c":187.34,"h":187.34,"l":185.51,"n":1304,"o":185.61,"t":"2026-10-22T15:15:00Z","v":44119,"vw":186.322725},{"c":187.26,"h":187.62,"l":186.915,"n":1827,"o":187.51,"t":"2026-10-22T15:30:00Z","v":62594,"vw":187.235756},{"c":186.764,"h":187.6,"l":186.59,"n":1443,"o":187.1875,"t":"2026-10-22T15:45:00Z","v":50861,"vw":187.085237},{"c":186.965,"h":187.32,"l":186.58,"n":1389,"o":186.83,"t":"2026-10-22T16:00:00Z","v":61611,"vw":186.901769},{"c":187.59,"h":187.6,"l":186.93,"n":1471,"o":187.21,"t":"2026-10-22T16:15:00Z","v":56790,"vw":187.282631},{"c":186.5,"h":187.465,"l":186.105,"n":1728,"o":187.465,"t":"2026-10-22T16:30:00Z","v":80102,"vw":186.608832},{"c":186.97,"h":186.97,"l":185.92,"n":1695,"o":186.5,"t":"2026-10-22T16:45:00Z","v":88494,"vw":186.434642},{"c":186.97,"h":187.07,"l":186.41,"n":1558,"o":187.07,"t":"2026-10-22T17:00:00Z","v":91657,"vw":186.703565},{"c":187.14,"h":187.2,"l":186.54,"n":1695,"o":186.95,"t":"2026-10-22T17:15:00Z","v":73645,"vw":186.824785},{"c":187.54,"h":187.69,"l":187.16,"n":1158,"o":187.16,"t":"2026-10-22T17:30:00Z","v":41172,"vw":187.446721},{"c":187.39,"h":187.4987,"l":186.13,"n":1701,"o":187.41,"t":"2026-10-22T17:45:00Z","v":74144,"vw":186.860372},{"c":187.19,"h":187.385,"l":186.69,"n":1452,"o":187.37,"t":"2026-10-22T18:00:00Z","v":55153,"vw":187.058935},{"c":187.875,"h":188.29,"l":186.97,"n":2111,"o":187.08,"t":"2026-10-22T18:15:00Z","v":126821,"vw":187.712322},{"c":186.915,"h":187.91,"l":186.72,"n":1629,"o":187.9,"t":"2026-10-22T18:30:00Z","v":67394,"vw":187.246774},{"c":186.32,"h":187,"l":186.32,"n":1752,"o":186.9,"t":"2026-10-22T18:45:00Z","v":103976,"vw":186.727754},{"c":187,"h":187.39,"l":186.28,"n":1851,"o":186.34,"t":"2026-10-22T19:00:00Z","v":93089,"vw":186.919349},{"c":187.0675,"h":187.63,"l":187.035,"n":2572,"o":187.035,"t":"2026-10-22T19:15:00Z","v":117401,"vw":187.322087},{"c":187.345,"h":187.97,"l":186.835,"n":2589,"o":187.06,"t":"2026-10-22T19:30:00Z","v":116637,"vw":187.485767},{"c":187.18,"h":187.62,"l":186.65,"n":7560,"o":187.43,"t":"2026-10-22T19:45:00Z","v":427236,"vw":187.262531},{"c":187.14,"h":187.18,"l":187.14,"n":82,"o":187.18,"t":"2026-10-22T20:00:00Z","v":348650,"vw":187.140314},{"c":187.14,"h":187.14,"l":187.14,"n":2,"o":187.14,"t":"2026-10-22T20:30:00Z","v":2827,"vw":187.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2671303219462282,"strike":231.04929040716956,"iv":0.5417433050026706,"gamma":0.0061684518855959995,"theta":-0.08866529582074015,"vega":0.09235019159380013,"rho":0.013231720614875882,"breakevenPct":24.140440701675654},{"delta":0.15,"premium":1.5996531351478174,"strike":214.7222054048086,"iv":0.42156344406952007,"gamma":0.010808406332231124,"theta":-0.08996773912030574,"vega":0.12203814208505301,"rho":0.019984938323829065,"breakevenPct":15.593597595359846},{"delta":0.2,"premium":2.2574792243767314,"strike":207.57617728531855,"iv":0.39118407202216066,"gamma":0.01324224376731302,"theta":-0.10137991689750692,"vega":0.1442310249307479,"rho":0.02667869107520659,"breakevenPct":12.126566479478091},{"delta":0.25,"premium":3.05387811634349,"strike":204.1135734072022,"iv":0.39758988919667587,"gamma":0.014731163434903048,"theta":-0.11706551246537394,"vega":0.1632753462603878,"rho":0.03334699546654346,"breakevenPct":10.701855040902917},{"delta":0.3,"premium":3.8502770083102487,"strike":200.65096952908587,"iv":0.40399570637119114,"gamma":0.016220083102493073,"theta":-0.13275110803324097,"vega":0.1823196675900277,"rho":0.040015299857880327,"breakevenPct":9.277143602327744},{"delta":0.35,"premium":4.715869017632242,"strike":197.4433249370277,"iv":0.40172292191435766,"gamma":0.01736926952141058,"theta":-0.14101788413098237,"vega":0.19423476070528967,"rho":0.04665798908324637,"breakevenPct":8.025646016169697},{"delta":0.4,"premium":5.665803667745417,"strike":194.39590075512405,"iv":0.3998740021574973,"gamma":0.018224163969795037,"theta":-0.1475015102481122,"vega":0.2031665587918015,"rho":0.05326224751529635,"breakevenPct":6.904832971502345},{"delta":0.45,"premium":6.85242718446602,"strike":191.6990291262136,"iv":0.40645436893203885,"gamma":0.018332038834951457,"theta":-0.15375825242718447,"vega":0.20748155339805824,"rho":0.05975391600900614,"breakevenPct":6.097817842620296},{"delta":0.5,"premium":8.128571428571428,"strike":188.9835164835165,"iv":0.41257197802197804,"gamma":0.018257692307692308,"theta":-0.1582489010989011,"vega":0.20954945054945054,"rho":0.06618538197283172,"breakevenPct":5.328677948107256},{"delta":0.55,"premium":9.557142857142857,"strike":186.23626373626374,"iv":0.4179016483516484,"gamma":0.017873076923076922,"theta":-0.15973241758241757,"vega":0.20779120879120877,"rho":0.07251434092631394,"breakevenPct":4.624028317519823},{"delta":0.6,"premium":11.182142857142855,"strike":183.38992974238877,"iv":0.4236811475409836,"gamma":0.01721697892271663,"theta":-0.15888653395784544,"vega":0.2027172131147541,"rho":0.07871816303870893,"breakevenPct":3.971397135583853},{"delta":0.65,"premium":12.967857142857142,"strike":180.46252927400468,"iv":0.42982868852459016,"gamma":0.016338758782201406,"theta":-0.1561347775175644,"vega":0.19493032786885248,"rho":0.0848196004629417,"breakevenPct":3.3613265025445336},{"delta":0.7,"premium":14.890925700365406,"strike":177.43605359317905,"iv":0.42885140073081607,"gamma":0.015276979293544459,"theta":-0.14718769792935446,"vega":0.18211096224116932,"rho":0.09081794057558712,"breakevenPct":2.7717106409877457},{"delta":0.75,"premium":17.075990491283676,"strike":174.20760697305863,"iv":0.42990015847860535,"gamma":0.01398795562599049,"theta":-0.1370714738510301,"vega":0.16716973058637086,"rho":0.09662724097039849,"breakevenPct":2.2141698537684724},{"delta":0.8,"premium":20.20594294770206,"strike":170.24564183835182,"iv":0.4444009508716323,"gamma":0.011927733755942947,"theta":-0.12692884310618066,"vega":0.14751838351822505,"rho":0.10175776669924542,"breakevenPct":1.7695761387484776},{"delta":0.85,"premium":23.908941605839413,"strike":165.72080291970804,"iv":0.45325930656934305,"gamma":0.009745985401459855,"theta":-0.11029580291970803,"vega":0.1225932481751825,"rho":0.10643330046622945,"breakevenPct":1.3304181498062735},{"delta":0.9,"premium":29.054000000000006,"strike":159.825,"iv":0.469257,"gamma":0.0071229999999999965,"theta":-0.08983549999999996,"vega":0.09246749999999995,"rho":0.10999013245786901,"breakevenPct":0.92925082825693}],"put":[{"delta":0.1,"premium":1.211439588688946,"strike":160.3470437017995,"iv":0.4588506426735219,"gamma":0.007259640102827764,"theta":-0.07094113110539846,"vega":0.0924935732647815,"rho":-0.01635709698371884,"breakevenPct":14.964409472528297},{"delta":0.15,"premium":1.961516034985423,"strike":166.0058309037901,"iv":0.4464049562682216,"gamma":0.009842565597667639,"theta":-0.09101545189504373,"vega":0.1221603498542274,"rho":-0.024587979186403132,"breakevenPct":12.341394213527472},{"delta":0.2,"premium":2.909037900874636,"strike":169.65014577259475,"iv":0.46200262390670555,"gamma":0.01144606413994169,"theta":-0.1131728862973761,"vega":0.14737900874635568,"rho":-0.03291290425180272,"breakevenPct":10.900337783627162},{"delta":0.25,"premium":3.891220238095238,"strike":173.36309523809524,"iv":0.460675,"gamma":0.0130125,"theta":-0.12700357142857144,"vega":0.16674999999999998,"rho":-0.04124817104531711,"breakevenPct":9.44112696377043},{"delta":0.3,"premium":4.699045801526717,"strike":177.13740458015266,"iv":0.4393793893129771,"gamma":0.015025190839694655,"theta":-0.13146030534351147,"vega":0.18256641221374045,"rho":-0.04949059758333745,"breakevenPct":7.855958758883202},{"delta":0.35,"premium":5.5510462555066065,"strike":180.68832599118943,"iv":0.4155083700440529,"gamma":0.016855066079295152,"theta":-0.13192004405286342,"vega":0.19466861233480176,"rho":-0.057758796898592334,"breakevenPct":6.413765236890648},{"delta":0.4,"premium":6.95523127753304,"strike":183.44162995594715,"iv":0.42674185022026434,"gamma":0.017075330396475772,"theta":-0.14040022026431717,"vega":0.20254306167400882,"rho":-0.06632574099123402,"breakevenPct":5.692850978724958},{"delta":0.45,"premium":8.26896551724138,"strike":186.20689655172413,"iv":0.42800689655172414,"gamma":0.01746551724137931,"theta":-0.14343793103448274,"vega":0.20777241379310343,"rho":-0.07483984180023784,"breakevenPct":4.917211160370433},{"delta":0.5,"premium":9.464738598442715,"strike":188.9877641824249,"iv":0.41627163515016685,"gamma":0.018077308120133483,"theta":-0.13937786429365961,"vega":0.20955216907675195,"rho":-0.0832850271748199,"breakevenPct":4.070201141400977},{"delta":0.55,"premium":10.866775244299676,"strike":191.72638436482086,"iv":0.40809837133550486,"gamma":0.018230944625407166,"theta":-0.1338602605863192,"vega":0.20747231270358305,"rho":-0.09184998913369398,"breakevenPct":3.3559852941534745},{"delta":0.6,"premium":12.386862106406081,"strike":194.44082519001086,"iv":0.4019637350705755,"gamma":0.018122366992399566,"theta":-0.1275084690553746,"vega":0.20318349619978285,"rho":-0.1004835024709993,"breakevenPct":2.717771142671369},{"delta":0.65,"premium":14.354166666666666,"strike":197.39734299516908,"iv":0.4006041062801933,"gamma":0.017380797101449276,"theta":-0.11953538647342996,"vega":0.19414903381642512,"rho":-0.10941082221667608,"breakevenPct":2.189175842416142},{"delta":0.7,"premium":16.555278810408915,"strike":200.51301115241634,"iv":0.4003460966542751,"gamma":0.016374275092936805,"theta":-0.1102889962825279,"vega":0.18270416356877325,"rho":-0.11849857959173805,"breakevenPct":1.7004743283063797},{"delta":0.75,"premium":19.492081784386613,"strike":204.23048327137548,"iv":0.3992308550185874,"gamma":0.014738587360594796,"theta":-0.09571650557620819,"vega":0.16389375464684014,"rho":-0.1281123492168048,"breakevenPct":1.2833165079679105},{"delta":0.8,"premium":22.428884758364315,"strike":207.94795539033458,"iv":0.39811561338289964,"gamma":0.013102899628252788,"theta":-0.08114401486988847,"vega":0.14508334572490705,"rho":-0.13772611884187158,"breakevenPct":0.8661586876294411},{"delta":0.85,"premium":27.094017725258492,"strike":213.30871491875922,"iv":0.4075254062038405,"gamma":0.010810339734121124,"theta":-0.06512599704579025,"vega":0.121796011816839,"rho":-0.14865319782357925,"breakevenPct":0.49444416292575377},{"delta":0.9,"premium":34.38921319796955,"strike":221.19289340101523,"iv":0.4313071065989848,"gamma":0.007677918781725886,"theta":-0.04667385786802029,"vega":0.09230025380710656,"rho":-0.16158959512739057,"breakevenPct":0.1873648165899783}]},"raw":{"call":[{"delta":0.1,"premium":1.2671303219462282,"strike":231.04929040716956,"iv":0.5417433050026706,"gamma":0.0061684518855959995,"theta":-0.08866529582074015,"vega":0.09235019159380013,"rho":0.013231720614875882,"breakevenPct":24.140440701675654},{"delta":0.15,"premium":1.5996531351478174,"strike":214.7222054048086,"iv":0.42156344406952007,"gamma":0.010808406332231124,"theta":-0.08996773912030574,"vega":0.12203814208505301,"rho":0.019984938323829065,"breakevenPct":15.593597595359846},{"delta":0.2,"premium":2.2574792243767314,"strike":207.57617728531855,"iv":0.39118407202216066,"gamma":0.01324224376731302,"theta":-0.10137991689750692,"vega":0.1442310249307479,"rho":0.02667869107520659,"breakevenPct":12.126566479478091},{"delta":0.25,"premium":3.05387811634349,"strike":204.1135734072022,"iv":0.39758988919667587,"gamma":0.014731163434903048,"theta":-0.11706551246537394,"vega":0.1632753462603878,"rho":0.03334699546654346,"breakevenPct":10.701855040902917},{"delta":0.3,"premium":3.8502770083102487,"strike":200.65096952908587,"iv":0.40399570637119114,"gamma":0.016220083102493073,"theta":-0.13275110803324097,"vega":0.1823196675900277,"rho":0.040015299857880327,"breakevenPct":9.277143602327744},{"delta":0.35,"premium":4.715869017632242,"strike":197.4433249370277,"iv":0.40172292191435766,"gamma":0.01736926952141058,"theta":-0.14101788413098237,"vega":0.19423476070528967,"rho":0.04665798908324637,"breakevenPct":8.025646016169697},{"delta":0.4,"premium":5.665803667745417,"strike":194.39590075512405,"iv":0.3998740021574973,"gamma":0.018224163969795037,"theta":-0.1475015102481122,"vega":0.2031665587918015,"rho":0.05326224751529635,"breakevenPct":6.904832971502345},{"delta":0.45,"premium":6.85242718446602,"strike":191.6990291262136,"iv":0.40645436893203885,"gamma":0.018332038834951457,"theta":-0.15375825242718447,"vega":0.20748155339805824,"rho":0.05975391600900614,"breakevenPct":6.097817842620296},{"delta":0.5,"premium":8.128571428571428,"strike":188.9835164835165,"iv":0.41257197802197804,"gamma":0.018257692307692308,"theta":-0.1582489010989011,"vega":0.20954945054945054,"rho":0.06618538197283172,"breakevenPct":5.328677948107256},{"delta":0.55,"premium":9.557142857142857,"strike":186.23626373626374,"iv":0.4179016483516484,"gamma":0.017873076923076922,"theta":-0.15973241758241757,"vega":0.20779120879120877,"rho":0.07251434092631394,"breakevenPct":4.624028317519823},{"delta":0.6,"premium":11.182142857142855,"strike":183.38992974238877,"iv":0.4236811475409836,"gamma":0.01721697892271663,"theta":-0.15888653395784544,"vega":0.2027172131147541,"rho":0.07871816303870893,"breakevenPct":3.971397135583853},{"delta":0.65,"premium":12.967857142857142,"strike":180.46252927400468,"iv":0.42982868852459016,"gamma":0.016338758782201406,"theta":-0.1561347775175644,"vega":0.19493032786885248,"rho":0.0848196004629417,"breakevenPct":3.3613265025445336},{"delta":0.7,"premium":14.890925700365406,"strike":177.43605359317905,"iv":0.42885140073081607,"gamma":0.015276979293544459,"theta":-0.14718769792935446,"vega":0.18211096224116932,"rho":0.09081794057558712,"breakevenPct":2.7717106409877457},{"delta":0.75,"premium":17.075990491283676,"strike":174.20760697305863,"iv":0.42990015847860535,"gamma":0.01398795562599049,"theta":-0.1370714738510301,"vega":0.16716973058637086,"rho":0.09662724097039849,"breakevenPct":2.2141698537684724},{"delta":0.8,"premium":20.20594294770206,"strike":170.24564183835182,"iv":0.4444009508716323,"gamma":0.011927733755942947,"theta":-0.12692884310618066,"vega":0.14751838351822505,"rho":0.10175776669924542,"breakevenPct":1.7695761387484776},{"delta":0.85,"premium":23.908941605839413,"strike":165.72080291970804,"iv":0.45325930656934305,"gamma":0.009745985401459855,"theta":-0.11029580291970803,"vega":0.1225932481751825,"rho":0.10643330046622945,"breakevenPct":1.3304181498062735},{"delta":0.9,"premium":29.054000000000006,"strike":159.825,"iv":0.469257,"gamma":0.0071229999999999965,"theta":-0.08983549999999996,"vega":0.09246749999999995,"rho":0.10999013245786901,"breakevenPct":0.92925082825693}],"put":[{"delta":0.1,"premium":1.211439588688946,"strike":160.3470437017995,"iv":0.4588506426735219,"gamma":0.007259640102827764,"theta":-0.07094113110539846,"vega":0.0924935732647815,"rho":-0.01635709698371884,"breakevenPct":14.964409472528297},{"delta":0.15,"premium":1.961516034985423,"strike":166.0058309037901,"iv":0.4464049562682216,"gamma":0.009842565597667639,"theta":-0.09101545189504373,"vega":0.1221603498542274,"rho":-0.024587979186403132,"breakevenPct":12.341394213527472},{"delta":0.2,"premium":2.909037900874636,"strike":169.65014577259475,"iv":0.46200262390670555,"gamma":0.01144606413994169,"theta":-0.1131728862973761,"vega":0.14737900874635568,"rho":-0.03291290425180272,"breakevenPct":10.900337783627162},{"delta":0.25,"premium":3.891220238095238,"strike":173.36309523809524,"iv":0.460675,"gamma":0.0130125,"theta":-0.12700357142857144,"vega":0.16674999999999998,"rho":-0.04124817104531711,"breakevenPct":9.44112696377043},{"delta":0.3,"premium":4.699045801526717,"strike":177.13740458015266,"iv":0.4393793893129771,"gamma":0.015025190839694655,"theta":-0.13146030534351147,"vega":0.18256641221374045,"rho":-0.04949059758333745,"breakevenPct":7.855958758883202},{"delta":0.35,"premium":5.5510462555066065,"strike":180.68832599118943,"iv":0.4155083700440529,"gamma":0.016855066079295152,"theta":-0.13192004405286342,"vega":0.19466861233480176,"rho":-0.057758796898592334,"breakevenPct":6.413765236890648},{"delta":0.4,"premium":6.95523127753304,"strike":183.44162995594715,"iv":0.42674185022026434,"gamma":0.017075330396475772,"theta":-0.14040022026431717,"vega":0.20254306167400882,"rho":-0.06632574099123402,"breakevenPct":5.692850978724958},{"delta":0.45,"premium":8.26896551724138,"strike":186.20689655172413,"iv":0.42800689655172414,"gamma":0.01746551724137931,"theta":-0.14343793103448274,"vega":0.20777241379310343,"rho":-0.07483984180023784,"breakevenPct":4.917211160370433},{"delta":0.5,"premium":9.464738598442715,"strike":188.9877641824249,"iv":0.41627163515016685,"gamma":0.018077308120133483,"theta":-0.13937786429365961,"vega":0.20955216907675195,"rho":-0.0832850271748199,"breakevenPct":4.070201141400977},{"delta":0.55,"premium":10.866775244299676,"strike":191.72638436482086,"iv":0.40809837133550486,"gamma":0.018230944625407166,"theta":-0.1338602605863192,"vega":0.20747231270358305,"rho":-0.09184998913369398,"breakevenPct":3.3559852941534745},{"delta":0.6,"premium":12.386862106406081,"strike":194.44082519001086,"iv":0.4019637350705755,"gamma":0.018122366992399566,"theta":-0.1275084690553746,"vega":0.20318349619978285,"rho":-0.1004835024709993,"breakevenPct":2.717771142671369},{"delta":0.65,"premium":14.354166666666666,"strike":197.39734299516908,"iv":0.4006041062801933,"gamma":0.017380797101449276,"theta":-0.11953538647342996,"vega":0.19414903381642512,"rho":-0.10941082221667608,"breakevenPct":2.189175842416142},{"delta":0.7,"premium":16.555278810408915,"strike":200.51301115241634,"iv":0.4003460966542751,"gamma":0.016374275092936805,"theta":-0.1102889962825279,"vega":0.18270416356877325,"rho":-0.11849857959173805,"breakevenPct":1.7004743283063797},{"delta":0.75,"premium":19.492081784386613,"strike":204.23048327137548,"iv":0.3992308550185874,"gamma":0.014738587360594796,"theta":-0.09571650557620819,"vega":0.16389375464684014,"rho":-0.1281123492168048,"breakevenPct":1.2833165079679105},{"delta":0.8,"premium":22.428884758364315,"strike":207.94795539033458,"iv":0.39811561338289964,"gamma":0.013102899628252788,"theta":-0.08114401486988847,"vega":0.14508334572490705,"rho":-0.13772611884187158,"breakevenPct":0.8661586876294411},{"delta":0.85,"premium":27.094017725258492,"strike":213.30871491875922,"iv":0.4075254062038405,"gamma":0.010810339734121124,"theta":-0.06512599704579025,"vega":0.121796011816839,"rho":-0.14865319782357925,"breakevenPct":0.49444416292575377},{"delta":0.9,"premium":34.38921319796955,"strike":221.19289340101523,"iv":0.4313071065989848,"gamma":0.007677918781725886,"theta":-0.04667385786802029,"vega":0.09230025380710656,"rho":-0.16158959512739057,"breakevenPct":0.1873648165899783}]}},"errors":["fundamentals:provider_http_429"],"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"}}