{"symbol":"ENS","url":"https://intraalpha.com/companies/ENS","capturedAt":"2026-10-23T03:17:26.488Z","state":"ready","quote":{"symbol":"ENS","last_price":168.67,"prev_close":176.9,"regular_close":168.67,"change":-8.23,"change_pct":-4.6523,"regular_change":-8.23,"regular_change_pct":-4.6523,"extended_change":0,"extended_change_pct":0,"bid":165,"ask":184.88,"bid_size":100,"ask_size":100,"volume":483782,"vwap":168.544306,"open":172.4,"high":173.1,"low":165.875,"close":168.67,"trade_count":14189,"last_trade_at":"2026-10-22T23:00:00.002436977Z","last_quote_at":"2026-10-23T00:00:00.273623844Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:16.006521496-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ENS","fetched_at":"2026-10-23T03:17:25.680206+00:00","name":"Enersys","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"EnerSys provides various stored energy solutions for industrial applications globally. The company is headquartered in Reading, Pennsylvania.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":6379938000,"ebitda":620244000,"pe_ratio":18.94,"peg_ratio":0.946,"book_value":54.25,"dividend_per_share":1.05,"dividend_yield":0.0062,"eps":9.34,"revenue_ttm":3793993000,"gross_profit_ttm":1129092000,"profit_margin":0.0929,"operating_margin_ttm":0.14,"return_on_assets_ttm":0.0784,"return_on_equity_ttm":0.184,"quarterly_earnings_growth":1.116,"quarterly_revenue_growth":0.048,"analyst_target_price":249.48,"analyst_number":0,"beta":1.185,"fifty_two_week_high":243.62,"fifty_two_week_low":119.31,"fifty_day_ma":182.87,"two_hundred_day_ma":191.55,"shares_outstanding":36065200,"forward_pe":14.18,"price_to_sales":1.682,"price_to_book":3.286,"ev_to_revenue":1.84,"ev_to_ebitda":11.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:25.680206+00:00"},"optionObservedAt":"2026-10-22T19:59:36.129Z","bars":[{"c":170.77,"h":172.13,"l":170.77,"n":35,"o":172.13,"t":"2026-10-16T13:30:00Z","v":6611,"vw":172.095385},{"c":171.08,"h":171.08,"l":171.08,"n":18,"o":171.08,"t":"2026-10-16T13:35:00Z","v":208,"vw":171.08},{"c":172.29,"h":172.29,"l":171.37,"n":53,"o":171.37,"t":"2026-10-16T13:40:00Z","v":1101,"vw":171.965009},{"c":172.05,"h":173.29,"l":172.05,"n":43,"o":173.29,"t":"2026-10-16T13:45:00Z","v":630,"vw":172.72},{"c":171.7775,"h":172.29,"l":171.7775,"n":39,"o":172.29,"t":"2026-10-16T13:50:00Z","v":880,"vw":172.037084},{"c":171.86,"h":171.97,"l":171.48,"n":102,"o":171.48,"t":"2026-10-16T14:00:00Z","v":3709,"vw":171.823384},{"c":171.69,"h":171.69,"l":170.8735,"n":81,"o":170.8735,"t":"2026-10-16T14:05:00Z","v":1646,"vw":171.413885},{"c":171.68,"h":171.68,"l":171.45,"n":108,"o":171.45,"t":"2026-10-16T14:10:00Z","v":3016,"vw":171.530332},{"c":171.615,"h":171.92,"l":171.615,"n":122,"o":171.69,"t":"2026-10-16T14:15:00Z","v":2787,"vw":171.750909},{"c":172.4,"h":172.4,"l":171.4,"n":346,"o":171.66,"t":"2026-10-16T14:20:00Z","v":13087,"vw":171.886569},{"c":172.15,"h":172.315,"l":172.15,"n":69,"o":172.315,"t":"2026-10-16T14:25:00Z","v":1853,"vw":172.183462},{"c":172.74,"h":172.86,"l":172.255,"n":184,"o":172.26,"t":"2026-10-16T14:30:00Z","v":8877,"vw":172.386239},{"c":173.21,"h":173.21,"l":173.09,"n":103,"o":173.09,"t":"2026-10-16T14:35:00Z","v":2561,"vw":173.168373},{"c":173,"h":173.135,"l":172.85,"n":71,"o":173.135,"t":"2026-10-16T14:40:00Z","v":1199,"vw":172.976202},{"c":173.22,"h":173.22,"l":172.775,"n":91,"o":173.1,"t":"2026-10-16T14:45:00Z","v":14456,"vw":173.116453},{"c":172.76,"h":173.045,"l":172.44,"n":406,"o":172.95,"t":"2026-10-16T14:50:00Z","v":24609,"vw":172.907944},{"c":172.9,"h":173.11,"l":172.89,"n":133,"o":172.89,"t":"2026-10-16T14:55:00Z","v":2796,"vw":172.938877},{"c":172.7,"h":172.7,"l":172.63,"n":43,"o":172.63,"t":"2026-10-16T15:00:00Z","v":1424,"vw":172.673333},{"c":172.79,"h":172.96,"l":172.705,"n":185,"o":172.705,"t":"2026-10-16T15:05:00Z","v":3522,"vw":172.833292},{"c":172.5601,"h":172.76,"l":172.22,"n":99,"o":172.22,"t":"2026-10-16T15:10:00Z","v":3068,"vw":172.544341},{"c":172.81,"h":172.88,"l":172.76,"n":154,"o":172.76,"t":"2026-10-16T15:15:00Z","v":3599,"vw":172.796443},{"c":172.1075,"h":172.8,"l":172.035,"n":221,"o":172.8,"t":"2026-10-16T15:20:00Z","v":11377,"vw":172.540658},{"c":172.6,"h":172.63,"l":172.11,"n":241,"o":172.11,"t":"2026-10-16T15:25:00Z","v":8650,"vw":172.324721},{"c":172.5428,"h":172.5428,"l":172.5428,"n":15,"o":172.5428,"t":"2026-10-16T15:30:00Z","v":705,"vw":172.5428},{"c":172.535,"h":172.57,"l":172.535,"n":59,"o":172.57,"t":"2026-10-16T15:35:00Z","v":3342,"vw":172.549584},{"c":172.435,"h":172.605,"l":172.435,"n":70,"o":172.45,"t":"2026-10-16T15:40:00Z","v":1805,"vw":172.516663},{"c":172.355,"h":172.63,"l":172.3,"n":129,"o":172.3,"t":"2026-10-16T15:45:00Z","v":3074,"vw":172.470403},{"c":171.86,"h":172.385,"l":171.86,"n":144,"o":172.34,"t":"2026-10-16T15:50:00Z","v":7110,"vw":172.29445},{"c":172.29,"h":172.29,"l":171.965,"n":181,"o":171.965,"t":"2026-10-16T15:55:00Z","v":5422,"vw":172.222339},{"c":172.195,"h":172.315,"l":172.07,"n":125,"o":172.18,"t":"2026-10-16T16:00:00Z","v":4155,"vw":172.152826},{"c":171.95,"h":172.56,"l":171.95,"n":203,"o":172.41,"t":"2026-10-16T16:05:00Z","v":9661,"vw":172.383786},{"c":171.76,"h":171.93,"l":171.6872,"n":84,"o":171.6872,"t":"2026-10-16T16:10:00Z","v":1338,"vw":171.806249},{"c":172.14,"h":172.14,"l":171.88,"n":136,"o":171.88,"t":"2026-10-16T16:15:00Z","v":3440,"vw":172.067},{"c":171.9501,"h":172.36,"l":171.9501,"n":54,"o":172.31,"t":"2026-10-16T16:20:00Z","v":2158,"vw":172.266915},{"c":171.8,"h":172.12,"l":171.8,"n":68,"o":172.105,"t":"2026-10-16T16:25:00Z","v":2035,"vw":172.028951},{"c":171.745,"h":171.77,"l":171.63,"n":166,"o":171.63,"t":"2026-10-16T16:30:00Z","v":6321,"vw":171.735869},{"c":171.99,"h":171.99,"l":171.8,"n":116,"o":171.85,"t":"2026-10-16T16:35:00Z","v":3643,"vw":171.884167},{"c":171.93,"h":171.935,"l":171.925,"n":90,"o":171.925,"t":"2026-10-16T16:40:00Z","v":2432,"vw":171.928146},{"c":170.4075,"h":171.7,"l":170.39,"n":193,"o":171.7,"t":"2026-10-16T16:45:00Z","v":6994,"vw":170.858476},{"c":169.86,"h":170.73,"l":169.8,"n":286,"o":170.505,"t":"2026-10-16T16:50:00Z","v":52607,"vw":170.013332},{"c":170.02,"h":170.02,"l":170.02,"n":17,"o":170.02,"t":"2026-10-16T16:55:00Z","v":476,"vw":170.02},{"c":169.95,"h":170.57,"l":169.93,"n":173,"o":170.44,"t":"2026-10-16T17:00:00Z","v":3661,"vw":170.193746},{"c":169.65,"h":170.025,"l":169.65,"n":143,"o":169.95,"t":"2026-10-16T17:05:00Z","v":4095,"vw":169.93},{"c":169.835,"h":169.85,"l":169.82,"n":41,"o":169.82,"t":"2026-10-16T17:10:00Z","v":696,"vw":169.835},{"c":169.98,"h":169.98,"l":169.515,"n":109,"o":169.58,"t":"2026-10-16T17:15:00Z","v":1838,"vw":169.690556},{"c":169.56,"h":169.845,"l":169.56,"n":59,"o":169.84,"t":"2026-10-16T17:20:00Z","v":799,"vw":169.71625},{"c":170.31,"h":170.31,"l":169.72,"n":201,"o":169.72,"t":"2026-10-16T17:25:00Z","v":6637,"vw":170.089125},{"c":170.25,"h":170.29,"l":169.99,"n":48,"o":169.99,"t":"2026-10-16T17:30:00Z","v":1603,"vw":170.184838},{"c":170.4,"h":170.4,"l":170.23,"n":67,"o":170.23,"t":"2026-10-16T17:35:00Z","v":5402,"vw":170.264588},{"c":170.835,"h":170.97,"l":170.25,"n":177,"o":170.28,"t":"2026-10-16T17:40:00Z","v":11524,"vw":170.394458},{"c":170.53,"h":170.84,"l":170.53,"n":130,"o":170.81,"t":"2026-10-16T17:45:00Z","v":1422,"vw":170.726667},{"c":170.655,"h":170.655,"l":170.26,"n":86,"o":170.505,"t":"2026-10-16T17:50:00Z","v":2598,"vw":170.461667},{"c":169.86,"h":170.035,"l":169.71,"n":159,"o":169.96,"t":"2026-10-16T18:00:00Z","v":4526,"vw":169.935896},{"c":169.89,"h":170.06,"l":169.66,"n":187,"o":169.79,"t":"2026-10-16T18:05:00Z","v":7143,"vw":169.811442},{"c":169.69,"h":169.9,"l":169.69,"n":84,"o":169.9,"t":"2026-10-16T18:10:00Z","v":2578,"vw":169.760372},{"c":169.66,"h":169.805,"l":169.66,"n":89,"o":169.8,"t":"2026-10-16T18:15:00Z","v":1436,"vw":169.744721},{"c":169.95,"h":169.97,"l":169.5,"n":204,"o":169.59,"t":"2026-10-16T18:20:00Z","v":5898,"vw":169.618428},{"c":169.82,"h":169.98,"l":169.77,"n":64,"o":169.88,"t":"2026-10-16T18:25:00Z","v":1373,"vw":169.855556},{"c":169.9,"h":170.035,"l":169.75,"n":184,"o":169.91,"t":"2026-10-16T18:30:00Z","v":5336,"vw":169.968529},{"c":169.89,"h":169.89,"l":169.67,"n":56,"o":169.74,"t":"2026-10-16T18:35:00Z","v":1004,"vw":169.728},{"c":169.765,"h":170,"l":169.6421,"n":149,"o":170,"t":"2026-10-16T18:40:00Z","v":3030,"vw":169.788093},{"c":169.47,"h":169.825,"l":169.47,"n":128,"o":169.825,"t":"2026-10-16T18:45:00Z","v":1767,"vw":169.675313},{"c":169.2575,"h":169.54,"l":169.2575,"n":161,"o":169.32,"t":"2026-10-16T18:50:00Z","v":2480,"vw":169.352485},{"c":169.23,"h":169.34,"l":169.205,"n":85,"o":169.325,"t":"2026-10-16T18:55:00Z","v":2915,"vw":169.230293},{"c":168.99,"h":169.34,"l":168.99,"n":384,"o":169.34,"t":"2026-10-16T19:00:00Z","v":13756,"vw":169.122619},{"c":169.18,"h":169.23,"l":168.88,"n":248,"o":169,"t":"2026-10-16T19:05:00Z","v":7009,"vw":169.02403},{"c":169.94,"h":169.94,"l":169.235,"n":295,"o":169.26,"t":"2026-10-16T19:10:00Z","v":8694,"vw":169.62223},{"c":169.82,"h":170,"l":169.65,"n":203,"o":170,"t":"2026-10-16T19:15:00Z","v":4353,"vw":169.792799},{"c":169.815,"h":170.38,"l":169.805,"n":532,"o":169.95,"t":"2026-10-16T19:20:00Z","v":26705,"vw":170.050042},{"c":170.025,"h":170.025,"l":169.6666,"n":237,"o":169.94,"t":"2026-10-16T19:25:00Z","v":6816,"vw":169.859099},{"c":169.28,"h":170.125,"l":169.28,"n":384,"o":170.125,"t":"2026-10-16T19:30:00Z","v":14044,"vw":169.743721},{"c":169,"h":169.5,"l":168.94,"n":365,"o":169.39,"t":"2026-10-16T19:35:00Z","v":8770,"vw":169.323718},{"c":168.51,"h":169.06,"l":168.5,"n":258,"o":168.94,"t":"2026-10-16T19:40:00Z","v":5093,"vw":168.822931},{"c":168.97,"h":168.97,"l":168.48,"n":431,"o":168.555,"t":"2026-10-16T19:45:00Z","v":11753,"vw":168.638966},{"c":168.32,"h":169.14,"l":168.18,"n":552,"o":169.09,"t":"2026-10-16T19:50:00Z","v":22932,"vw":168.516709},{"c":168.71,"h":168.74,"l":167.97,"n":1421,"o":168.22,"t":"2026-10-16T19:55:00Z","v":56895,"vw":168.374001},{"c":169,"h":169,"l":168.72,"n":46,"o":168.72,"t":"2026-10-16T20:00:00Z","v":137125,"vw":168.72032},{"c":168.72,"h":168.72,"l":168.72,"n":1,"o":168.72,"t":"2026-10-16T20:40:00Z","v":198,"vw":168.72},{"c":168.72,"h":168.72,"l":168.72,"n":1,"o":168.72,"t":"2026-10-19T11:00:00Z","v":194,"vw":168.72},{"c":171.85,"h":172.2,"l":171.52,"n":56,"o":172.2,"t":"2026-10-19T13:30:00Z","v":7637,"vw":172.081386},{"c":171.92,"h":171.92,"l":170.985,"n":19,"o":170.985,"t":"2026-10-19T13:35:00Z","v":453,"vw":171.25278},{"c":170.42,"h":170.91,"l":170.42,"n":29,"o":170.91,"t":"2026-10-19T13:40:00Z","v":1234,"vw":170.622954},{"c":171.0725,"h":171.115,"l":170.73,"n":51,"o":170.8,"t":"2026-10-19T13:45:00Z","v":1760,"vw":170.987135},{"c":170.58,"h":170.855,"l":170.46,"n":32,"o":170.855,"t":"2026-10-19T13:50:00Z","v":691,"vw":170.672935},{"c":169.46,"h":170.47,"l":169.44,"n":86,"o":170.47,"t":"2026-10-19T13:55:00Z","v":3384,"vw":169.829605},{"c":169.25,"h":169.3,"l":168.83,"n":103,"o":169.3,"t":"2026-10-19T14:00:00Z","v":3273,"vw":169.049521},{"c":169.3325,"h":169.345,"l":169.24,"n":26,"o":169.24,"t":"2026-10-19T14:05:00Z","v":955,"vw":169.269167},{"c":169.145,"h":169.15,"l":169.145,"n":37,"o":169.15,"t":"2026-10-19T14:10:00Z","v":1250,"vw":169.146523},{"c":169.67,"h":169.74,"l":168.98,"n":577,"o":169.15,"t":"2026-10-19T14:15:00Z","v":23604,"vw":169.303874},{"c":169.29,"h":169.64,"l":169.29,"n":97,"o":169.45,"t":"2026-10-19T14:20:00Z","v":2316,"vw":169.414634},{"c":169.8,"h":169.8,"l":169.405,"n":86,"o":169.405,"t":"2026-10-19T14:25:00Z","v":1373,"vw":169.572926},{"c":169.155,"h":169.81,"l":169.155,"n":76,"o":169.655,"t":"2026-10-19T14:30:00Z","v":2043,"vw":169.408667},{"c":169.465,"h":169.54,"l":169.4,"n":79,"o":169.43,"t":"2026-10-19T14:35:00Z","v":2482,"vw":169.462927},{"c":169.495,"h":169.495,"l":169.465,"n":25,"o":169.465,"t":"2026-10-19T14:40:00Z","v":671,"vw":169.485},{"c":169.71,"h":170.13,"l":169.37,"n":246,"o":169.515,"t":"2026-10-19T14:45:00Z","v":8709,"vw":169.63138},{"c":169.725,"h":169.725,"l":169.55,"n":39,"o":169.55,"t":"2026-10-19T14:50:00Z","v":766,"vw":169.6375},{"c":169.665,"h":169.725,"l":169.43,"n":82,"o":169.725,"t":"2026-10-19T14:55:00Z","v":4707,"vw":169.578685},{"c":169.805,"h":169.88,"l":169.77,"n":52,"o":169.88,"t":"2026-10-19T15:00:00Z","v":1354,"vw":169.819458},{"c":170.21,"h":170.21,"l":170.07,"n":73,"o":170.07,"t":"2026-10-19T15:05:00Z","v":1349,"vw":170.131896},{"c":170.37,"h":170.37,"l":170.1,"n":104,"o":170.13,"t":"2026-10-19T15:10:00Z","v":2188,"vw":170.201667},{"c":170.21,"h":170.23,"l":170,"n":104,"o":170.23,"t":"2026-10-19T15:15:00Z","v":1883,"vw":170.189545},{"c":170.3,"h":170.3,"l":170.035,"n":344,"o":170.26,"t":"2026-10-19T15:20:00Z","v":12927,"vw":170.138035},{"c":170.16,"h":170.385,"l":170.16,"n":75,"o":170.345,"t":"2026-10-19T15:25:00Z","v":1399,"vw":170.24639},{"c":169.84,"h":169.96,"l":169.84,"n":96,"o":169.96,"t":"2026-10-19T15:30:00Z","v":1306,"vw":169.91907},{"c":169.98,"h":170.01,"l":169.98,"n":171,"o":170.01,"t":"2026-10-19T15:35:00Z","v":3964,"vw":170.008574},{"c":170.15,"h":170.15,"l":170.025,"n":145,"o":170.025,"t":"2026-10-19T15:40:00Z","v":3202,"vw":170.06585},{"c":170.216,"h":170.216,"l":170.18,"n":40,"o":170.18,"t":"2026-10-19T15:50:00Z","v":732,"vw":170.189831},{"c":169.84,"h":170,"l":169.84,"n":120,"o":169.99,"t":"2026-10-19T15:55:00Z","v":1550,"vw":169.928},{"c":169.345,"h":169.965,"l":169.28,"n":199,"o":169.965,"t":"2026-10-19T16:00:00Z","v":4562,"vw":169.537761},{"c":169.47,"h":169.495,"l":169.47,"n":23,"o":169.495,"t":"2026-10-19T16:05:00Z","v":291,"vw":169.481416},{"c":169.4501,"h":169.59,"l":169.44,"n":45,"o":169.55,"t":"2026-10-19T16:10:00Z","v":1331,"vw":169.519737},{"c":169.585,"h":169.6,"l":169.45,"n":62,"o":169.45,"t":"2026-10-19T16:15:00Z","v":1157,"vw":169.507344},{"c":169.42,"h":169.42,"l":169.26,"n":110,"o":169.39,"t":"2026-10-19T16:20:00Z","v":2341,"vw":169.36923},{"c":169.7,"h":169.7,"l":169.41,"n":91,"o":169.55,"t":"2026-10-19T16:25:00Z","v":4647,"vw":169.488429},{"c":169.77,"h":169.87,"l":169.61,"n":126,"o":169.61,"t":"2026-10-19T16:30:00Z","v":2920,"vw":169.783343},{"c":169.85,"h":169.85,"l":169.85,"n":12,"o":169.85,"t":"2026-10-19T16:35:00Z","v":246,"vw":169.85},{"c":169.7133,"h":169.92,"l":169.7133,"n":29,"o":169.92,"t":"2026-10-19T16:40:00Z","v":1340,"vw":169.747502},{"c":170.0374,"h":170.145,"l":169.71,"n":135,"o":169.71,"t":"2026-10-19T16:45:00Z","v":5829,"vw":169.989285},{"c":169.63,"h":170.005,"l":169.63,"n":78,"o":170.005,"t":"2026-10-19T16:50:00Z","v":1942,"vw":169.7975},{"c":169.77,"h":169.8,"l":169.57,"n":107,"o":169.57,"t":"2026-10-19T16:55:00Z","v":9771,"vw":169.639221},{"c":169.49,"h":169.63,"l":169.49,"n":76,"o":169.63,"t":"2026-10-19T17:00:00Z","v":2838,"vw":169.532432},{"c":169.54,"h":169.6,"l":169.39,"n":98,"o":169.39,"t":"2026-10-19T17:05:00Z","v":3000,"vw":169.501201},{"c":169.6,"h":169.69,"l":169.46,"n":44,"o":169.46,"t":"2026-10-19T17:10:00Z","v":750,"vw":169.552663},{"c":169.65,"h":169.82,"l":169.6,"n":52,"o":169.6,"t":"2026-10-19T17:15:00Z","v":1470,"vw":169.671352},{"c":169.65,"h":169.76,"l":169.6,"n":69,"o":169.66,"t":"2026-10-19T17:20:00Z","v":1717,"vw":169.671302},{"c":169.625,"h":169.6401,"l":169.625,"n":45,"o":169.64,"t":"2026-10-19T17:25:00Z","v":992,"vw":169.632959},{"c":169.775,"h":169.775,"l":169.74,"n":59,"o":169.75,"t":"2026-10-19T17:30:00Z","v":1468,"vw":169.756544},{"c":169.895,"h":169.95,"l":169.675,"n":124,"o":169.84,"t":"2026-10-19T17:35:00Z","v":4785,"vw":169.797367},{"c":169.76,"h":169.95,"l":169.75,"n":117,"o":169.75,"t":"2026-10-19T17:40:00Z","v":2344,"vw":169.811014},{"c":169.35,"h":169.63,"l":169.2601,"n":157,"o":169.63,"t":"2026-10-19T17:45:00Z","v":8374,"vw":169.388656},{"c":169.45,"h":169.45,"l":169.355,"n":120,"o":169.38,"t":"2026-10-19T17:50:00Z","v":1541,"vw":169.391647},{"c":169.545,"h":169.6,"l":169.465,"n":50,"o":169.465,"t":"2026-10-19T17:55:00Z","v":2161,"vw":169.534836},{"c":169.8,"h":169.81,"l":169.8,"n":63,"o":169.81,"t":"2026-10-19T18:00:00Z","v":1449,"vw":169.808205},{"c":169.59,"h":169.825,"l":169.59,"n":17,"o":169.825,"t":"2026-10-19T18:05:00Z","v":327,"vw":169.7075},{"c":169.275,"h":169.64,"l":169.25,"n":164,"o":169.64,"t":"2026-10-19T18:10:00Z","v":6118,"vw":169.440463},{"c":169.1,"h":169.29,"l":169.06,"n":116,"o":169.22,"t":"2026-10-19T18:25:00Z","v":3450,"vw":169.207343},{"c":168.95,"h":169.09,"l":168.95,"n":103,"o":169.09,"t":"2026-10-19T18:30:00Z","v":2767,"vw":169.00719},{"c":168.92,"h":168.92,"l":168.77,"n":116,"o":168.86,"t":"2026-10-19T18:35:00Z","v":2614,"vw":168.858784},{"c":169.105,"h":169.21,"l":168.99,"n":152,"o":169.14,"t":"2026-10-19T18:45:00Z","v":5856,"vw":169.06901},{"c":169,"h":169,"l":168.83,"n":86,"o":168.93,"t":"2026-10-19T18:50:00Z","v":2785,"vw":168.932523},{"c":168.8,"h":168.83,"l":168.68,"n":146,"o":168.83,"t":"2026-10-19T18:55:00Z","v":3732,"vw":168.780222},{"c":168.975,"h":169.03,"l":168.57,"n":480,"o":168.92,"t":"2026-10-19T19:00:00Z","v":20632,"vw":168.914404},{"c":168.8,"h":168.95,"l":168.78,"n":127,"o":168.95,"t":"2026-10-19T19:05:00Z","v":2765,"vw":168.84},{"c":168.79,"h":168.82,"l":168.54,"n":134,"o":168.82,"t":"2026-10-19T19:10:00Z","v":3568,"vw":168.715234},{"c":168.96,"h":168.99,"l":168.775,"n":116,"o":168.79,"t":"2026-10-19T19:15:00Z","v":3077,"vw":168.852205},{"c":169.41,"h":169.41,"l":168.935,"n":165,"o":168.935,"t":"2026-10-19T19:20:00Z","v":4202,"vw":169.117712},{"c":169.445,"h":169.59,"l":169.28,"n":126,"o":169.365,"t":"2026-10-19T19:25:00Z","v":2548,"vw":169.42749},{"c":169.57,"h":169.57,"l":169.41,"n":104,"o":169.41,"t":"2026-10-19T19:30:00Z","v":2081,"vw":169.4615},{"c":169.82,"h":169.835,"l":169.58,"n":154,"o":169.59,"t":"2026-10-19T19:35:00Z","v":4677,"vw":169.795127},{"c":169.72,"h":169.875,"l":169.67,"n":167,"o":169.845,"t":"2026-10-19T19:40:00Z","v":3742,"vw":169.793333},{"c":169.625,"h":169.84,"l":169.55,"n":306,"o":169.755,"t":"2026-10-19T19:45:00Z","v":8043,"vw":169.748923},{"c":169.15,"h":169.5,"l":169.02,"n":264,"o":169.5,"t":"2026-10-19T19:50:00Z","v":4993,"vw":169.109941},{"c":169.07,"h":169.19,"l":168.85,"n":1077,"o":168.93,"t":"2026-10-19T19:55:00Z","v":26317,"vw":168.990328},{"c":169.05,"h":169.05,"l":169.05,"n":41,"o":169.05,"t":"2026-10-19T20:00:00Z","v":57076,"vw":169.05},{"c":169.05,"h":169.05,"l":169.05,"n":2,"o":169.05,"t":"2026-10-19T20:35:00Z","v":160,"vw":169.05},{"c":168,"h":168,"l":168,"n":1,"o":168,"t":"2026-10-19T22:20:00Z","v":108,"vw":168},{"c":168.5,"h":169.2,"l":168.5,"n":9,"o":169.2,"t":"2026-10-19T22:25:00Z","v":1097,"vw":169.132821},{"c":169.3,"h":169.3,"l":169.3,"n":8,"o":169.3,"t":"2026-10-20T08:30:00Z","v":606,"vw":169.3},{"c":168.69,"h":168.69,"l":168.51,"n":6,"o":168.51,"t":"2026-10-20T08:35:00Z","v":204,"vw":168.6},{"c":168.55,"h":168.55,"l":168.55,"n":5,"o":168.55,"t":"2026-10-20T09:40:00Z","v":157,"vw":168.55},{"c":167,"h":167,"l":167,"n":3,"o":167,"t":"2026-10-20T12:45:00Z","v":202,"vw":167},{"c":167,"h":167.2,"l":167,"n":47,"o":167.2,"t":"2026-10-20T13:30:00Z","v":6456,"vw":167.181248},{"c":168.2,"h":168.2,"l":165.7424,"n":94,"o":166.3,"t":"2026-10-20T13:35:00Z","v":5413,"vw":166.599346},{"c":166.89,"h":167.19,"l":166.87,"n":102,"o":166.8955,"t":"2026-10-20T13:40:00Z","v":3418,"vw":167.022922},{"c":166.8,"h":166.8,"l":166.525,"n":38,"o":166.56,"t":"2026-10-20T13:45:00Z","v":555,"vw":166.628333},{"c":167.66,"h":167.66,"l":166.7823,"n":65,"o":166.7823,"t":"2026-10-20T13:50:00Z","v":2652,"vw":166.859492},{"c":168.29,"h":168.29,"l":167.86,"n":37,"o":167.86,"t":"2026-10-20T13:55:00Z","v":749,"vw":168.038},{"c":168.37,"h":168.61,"l":168.0531,"n":79,"o":168.0531,"t":"2026-10-20T14:00:00Z","v":1367,"vw":168.369027},{"c":169.31,"h":169.73,"l":169.27,"n":85,"o":169.27,"t":"2026-10-20T14:05:00Z","v":3682,"vw":169.631724},{"c":169.23,"h":169.23,"l":169.12,"n":36,"o":169.19,"t":"2026-10-20T14:10:00Z","v":566,"vw":169.18},{"c":169.98,"h":169.98,"l":169.8397,"n":55,"o":169.94,"t":"2026-10-20T14:15:00Z","v":1658,"vw":169.935081},{"c":171.51,"h":171.51,"l":170.39,"n":76,"o":170.39,"t":"2026-10-20T14:20:00Z","v":1979,"vw":170.651923},{"c":172.5425,"h":172.5425,"l":172.32,"n":22,"o":172.32,"t":"2026-10-20T14:25:00Z","v":898,"vw":172.407},{"c":171.73,"h":172.87,"l":171.73,"n":42,"o":172.87,"t":"2026-10-20T14:30:00Z","v":867,"vw":172.253333},{"c":172.31,"h":172.58,"l":172.26,"n":67,"o":172.58,"t":"2026-10-20T14:45:00Z","v":2027,"vw":172.310667},{"c":172.41,"h":172.41,"l":172.1,"n":74,"o":172.1,"t":"2026-10-20T14:50:00Z","v":1067,"vw":172.257594},{"c":172.02,"h":172.35,"l":172.02,"n":93,"o":172.35,"t":"2026-10-20T14:55:00Z","v":1719,"vw":172.108},{"c":171.62,"h":172.2,"l":171.55,"n":197,"o":171.885,"t":"2026-10-20T15:00:00Z","v":3548,"vw":171.765},{"c":170.08,"h":171.33,"l":170.045,"n":298,"o":171.33,"t":"2026-10-20T15:10:00Z","v":5944,"vw":170.560499},{"c":170.7,"h":170.7,"l":170.12,"n":91,"o":170.12,"t":"2026-10-20T15:15:00Z","v":1496,"vw":170.436667},{"c":170.66,"h":171.09,"l":170.66,"n":68,"o":170.98,"t":"2026-10-20T15:20:00Z","v":1540,"vw":170.958},{"c":170.75,"h":170.75,"l":170.75,"n":12,"o":170.75,"t":"2026-10-20T15:25:00Z","v":224,"vw":170.75},{"c":170.26,"h":170.76,"l":170.25,"n":106,"o":170.755,"t":"2026-10-20T15:30:00Z","v":5468,"vw":170.291609},{"c":169.69,"h":170.35,"l":169.69,"n":130,"o":170.35,"t":"2026-10-20T15:35:00Z","v":2422,"vw":169.964356},{"c":169.93,"h":169.93,"l":169.6,"n":151,"o":169.91,"t":"2026-10-20T15:40:00Z","v":3173,"vw":169.82125},{"c":169.715,"h":169.93,"l":169.6,"n":50,"o":169.93,"t":"2026-10-20T15:45:00Z","v":1564,"vw":169.726703},{"c":170.27,"h":170.27,"l":169.69,"n":235,"o":169.69,"t":"2026-10-20T15:50:00Z","v":3804,"vw":169.895301},{"c":170.195,"h":170.2,"l":170.155,"n":108,"o":170.2,"t":"2026-10-20T15:55:00Z","v":1068,"vw":170.177057},{"c":170.255,"h":170.4099,"l":170.255,"n":47,"o":170.4099,"t":"2026-10-20T16:00:00Z","v":481,"vw":170.338518},{"c":170.245,"h":170.35,"l":170.245,"n":113,"o":170.245,"t":"2026-10-20T16:05:00Z","v":2660,"vw":170.264172},{"c":170.62,"h":170.62,"l":170.37,"n":178,"o":170.415,"t":"2026-10-20T16:10:00Z","v":7772,"vw":170.464018},{"c":170.4,"h":170.53,"l":170.22,"n":398,"o":170.505,"t":"2026-10-20T16:15:00Z","v":24633,"vw":170.38373},{"c":170.685,"h":170.8,"l":170.46,"n":145,"o":170.46,"t":"2026-10-20T16:20:00Z","v":8393,"vw":170.66875},{"c":170.66,"h":170.73,"l":170.33,"n":134,"o":170.73,"t":"2026-10-20T16:25:00Z","v":4036,"vw":170.640917},{"c":170.47,"h":170.66,"l":170.47,"n":17,"o":170.48,"t":"2026-10-20T16:30:00Z","v":531,"vw":170.5675},{"c":170.72,"h":170.86,"l":170.7,"n":90,"o":170.735,"t":"2026-10-20T16:35:00Z","v":2162,"vw":170.766875},{"c":170.5975,"h":170.67,"l":170.5,"n":75,"o":170.6,"t":"2026-10-20T16:40:00Z","v":4825,"vw":170.587634},{"c":171.22,"h":171.22,"l":170.61,"n":119,"o":170.61,"t":"2026-10-20T16:45:00Z","v":7622,"vw":170.914947},{"c":170.72,"h":170.93,"l":170.6,"n":303,"o":170.89,"t":"2026-10-20T16:50:00Z","v":26943,"vw":170.719763},{"c":170.78,"h":170.78,"l":170.59,"n":203,"o":170.735,"t":"2026-10-20T16:55:00Z","v":10184,"vw":170.682341},{"c":170.65,"h":171.035,"l":170.57,"n":282,"o":170.93,"t":"2026-10-20T17:00:00Z","v":16142,"vw":170.734363},{"c":170.54,"h":170.63,"l":170.22,"n":187,"o":170.63,"t":"2026-10-20T17:05:00Z","v":5864,"vw":170.454524},{"c":170.64,"h":170.8,"l":170.64,"n":66,"o":170.65,"t":"2026-10-20T17:10:00Z","v":1698,"vw":170.699912},{"c":170.6,"h":170.6,"l":170.6,"n":11,"o":170.6,"t":"2026-10-20T17:15:00Z","v":156,"vw":170.6},{"c":170.97,"h":170.97,"l":170.52,"n":112,"o":170.52,"t":"2026-10-20T17:20:00Z","v":3524,"vw":170.7516},{"c":171.035,"h":171.07,"l":170.6343,"n":261,"o":171.04,"t":"2026-10-20T17:25:00Z","v":15260,"vw":170.761296},{"c":171.105,"h":171.295,"l":171.03,"n":92,"o":171.03,"t":"2026-10-20T17:30:00Z","v":3244,"vw":171.190567},{"c":171.05,"h":171.15,"l":171.0425,"n":87,"o":171.075,"t":"2026-10-20T17:35:00Z","v":1971,"vw":171.108746},{"c":171.28,"h":171.28,"l":171.13,"n":86,"o":171.15,"t":"2026-10-20T17:40:00Z","v":1500,"vw":171.175},{"c":171.14,"h":171.145,"l":171.14,"n":25,"o":171.145,"t":"2026-10-20T17:45:00Z","v":505,"vw":171.141493},{"c":171.175,"h":171.18,"l":171.15,"n":122,"o":171.15,"t":"2026-10-20T17:50:00Z","v":5297,"vw":171.173929},{"c":171.17,"h":171.22,"l":171.0401,"n":77,"o":171.125,"t":"2026-10-20T17:55:00Z","v":1456,"vw":171.141567},{"c":170.99,"h":171.28,"l":170.9,"n":278,"o":171.28,"t":"2026-10-20T18:00:00Z","v":8063,"vw":171.025457},{"c":171.055,"h":171.055,"l":170.92,"n":68,"o":170.92,"t":"2026-10-20T18:05:00Z","v":1907,"vw":171.029524},{"c":171.06,"h":171.17,"l":171.055,"n":88,"o":171.145,"t":"2026-10-20T18:10:00Z","v":1993,"vw":171.106325},{"c":171.01,"h":171.03,"l":170.92,"n":72,"o":170.92,"t":"2026-10-20T18:15:00Z","v":2720,"vw":170.987},{"c":171.09,"h":171.1,"l":171.09,"n":43,"o":171.09,"t":"2026-10-20T18:20:00Z","v":865,"vw":171.092556},{"c":171.1,"h":171.115,"l":171,"n":97,"o":171.02,"t":"2026-10-20T18:25:00Z","v":1874,"vw":171.082956},{"c":171.12,"h":171.145,"l":171.12,"n":39,"o":171.145,"t":"2026-10-20T18:30:00Z","v":1143,"vw":171.138},{"c":171.03,"h":171.07,"l":171.02,"n":111,"o":171.07,"t":"2026-10-20T18:35:00Z","v":2581,"vw":171.039375},{"c":170.62,"h":170.965,"l":170.62,"n":90,"o":170.965,"t":"2026-10-20T18:40:00Z","v":1146,"vw":170.789737},{"c":171.03,"h":171.03,"l":170.8,"n":182,"o":170.8,"t":"2026-10-20T18:45:00Z","v":14338,"vw":170.901705},{"c":171.1,"h":171.175,"l":171.1,"n":73,"o":171.175,"t":"2026-10-20T18:50:00Z","v":1498,"vw":171.129375},{"c":171.01,"h":171.155,"l":171.01,"n":73,"o":171.155,"t":"2026-10-20T18:55:00Z","v":1393,"vw":171.10875},{"c":171.06,"h":171.28,"l":171.06,"n":189,"o":171.13,"t":"2026-10-20T19:00:00Z","v":3757,"vw":171.204411},{"c":171.355,"h":171.38,"l":171.065,"n":95,"o":171.07,"t":"2026-10-20T19:05:00Z","v":1771,"vw":171.249286},{"c":171.425,"h":171.43,"l":171.42,"n":64,"o":171.43,"t":"2026-10-20T19:10:00Z","v":1040,"vw":171.425},{"c":171.375,"h":171.41,"l":171.21,"n":103,"o":171.41,"t":"2026-10-20T19:15:00Z","v":3341,"vw":171.303701},{"c":171.23,"h":171.23,"l":170.94,"n":202,"o":171.22,"t":"2026-10-20T19:20:00Z","v":6611,"vw":171.038704},{"c":171.21,"h":171.33,"l":171.06,"n":91,"o":171.25,"t":"2026-10-20T19:25:00Z","v":2354,"vw":171.244861},{"c":171,"h":171.08,"l":170.95,"n":258,"o":171.02,"t":"2026-10-20T19:30:00Z","v":7987,"vw":171.016089},{"c":170.58,"h":170.975,"l":170.33,"n":489,"o":170.92,"t":"2026-10-20T19:35:00Z","v":41776,"vw":170.721518},{"c":170.84,"h":170.84,"l":170.33,"n":328,"o":170.46,"t":"2026-10-20T19:40:00Z","v":11324,"vw":170.559083},{"c":170.73,"h":171.005,"l":170.675,"n":415,"o":170.79,"t":"2026-10-20T19:45:00Z","v":14006,"vw":170.854004},{"c":170.75,"h":170.87,"l":170.64,"n":252,"o":170.72,"t":"2026-10-20T19:50:00Z","v":6847,"vw":170.747055},{"c":170.62,"h":170.76,"l":170.25,"n":905,"o":170.735,"t":"2026-10-20T19:55:00Z","v":32436,"vw":170.464241},{"c":170.61,"h":170.61,"l":170.61,"n":38,"o":170.61,"t":"2026-10-20T20:00:00Z","v":76231,"vw":170.61},{"c":172.5,"h":172.5,"l":172.5,"n":4,"o":172.5,"t":"2026-10-20T22:55:00Z","v":121,"vw":172.5},{"c":173.885,"h":174,"l":172.98,"n":100,"o":174,"t":"2026-10-21T13:30:00Z","v":7613,"vw":173.621461},{"c":173.16,"h":173.315,"l":172.52,"n":30,"o":173,"t":"2026-10-21T13:35:00Z","v":833,"vw":173.003425},{"c":172.23,"h":172.78,"l":171.86,"n":83,"o":172.55,"t":"2026-10-21T13:40:00Z","v":2910,"vw":172.231691},{"c":173.06,"h":173.16,"l":172.49,"n":69,"o":172.49,"t":"2026-10-21T13:45:00Z","v":4577,"vw":172.677174},{"c":172.595,"h":172.595,"l":172.56,"n":17,"o":172.56,"t":"2026-10-21T13:55:00Z","v":329,"vw":172.583333},{"c":172.03,"h":172.595,"l":171.985,"n":89,"o":172.595,"t":"2026-10-21T14:00:00Z","v":3873,"vw":172.373438},{"c":172.045,"h":172.12,"l":172.045,"n":41,"o":172.07,"t":"2026-10-21T14:05:00Z","v":1389,"vw":172.100833},{"c":172.19,"h":172.19,"l":172.035,"n":44,"o":172.035,"t":"2026-10-21T14:10:00Z","v":1348,"vw":172.06649},{"c":172.01,"h":172.465,"l":172.01,"n":178,"o":172.115,"t":"2026-10-21T14:15:00Z","v":4119,"vw":172.138875},{"c":171.925,"h":172.27,"l":171.77,"n":238,"o":172.015,"t":"2026-10-21T14:20:00Z","v":7600,"vw":172.030493},{"c":171.85,"h":172.11,"l":171.52,"n":83,"o":171.915,"t":"2026-10-21T14:25:00Z","v":1679,"vw":171.857589},{"c":171.865,"h":172.275,"l":171.71,"n":194,"o":171.83,"t":"2026-10-21T14:30:00Z","v":6354,"vw":171.986854},{"c":171.5,"h":171.84,"l":171.37,"n":127,"o":171.84,"t":"2026-10-21T14:35:00Z","v":6548,"vw":171.529557},{"c":171.41,"h":171.7,"l":171.24,"n":97,"o":171.495,"t":"2026-10-21T14:40:00Z","v":3423,"vw":171.473219},{"c":172.66,"h":172.91,"l":171.78,"n":161,"o":171.78,"t":"2026-10-21T14:45:00Z","v":5515,"vw":172.121822},{"c":172.595,"h":172.66,"l":172.42,"n":72,"o":172.65,"t":"2026-10-21T14:50:00Z","v":4960,"vw":172.587787},{"c":172.49,"h":172.595,"l":172.345,"n":156,"o":172.595,"t":"2026-10-21T14:55:00Z","v":7942,"vw":172.534114},{"c":172.47,"h":172.525,"l":172.27,"n":69,"o":172.39,"t":"2026-10-21T15:00:00Z","v":1756,"vw":172.40149},{"c":172.63,"h":172.71,"l":172.55,"n":164,"o":172.64,"t":"2026-10-21T15:05:00Z","v":4108,"vw":172.627957},{"c":173.07,"h":173.15,"l":172.64,"n":212,"o":172.8,"t":"2026-10-21T15:10:00Z","v":5539,"vw":172.837833},{"c":173.0675,"h":173.0675,"l":173.0675,"n":22,"o":173.0675,"t":"2026-10-21T15:15:00Z","v":213,"vw":173.0675},{"c":173.16,"h":173.29,"l":172.96,"n":198,"o":173.05,"t":"2026-10-21T15:20:00Z","v":6551,"vw":173.157274},{"c":173.345,"h":173.61,"l":173.13,"n":98,"o":173.14,"t":"2026-10-21T15:25:00Z","v":3690,"vw":173.211404},{"c":173.56,"h":173.695,"l":173.53,"n":66,"o":173.59,"t":"2026-10-21T15:30:00Z","v":1590,"vw":173.6365},{"c":173.985,"h":174.06,"l":173.66,"n":163,"o":173.87,"t":"2026-10-21T15:35:00Z","v":6122,"vw":173.87891},{"c":174.14,"h":174.14,"l":174.14,"n":17,"o":174.14,"t":"2026-10-21T15:40:00Z","v":3853,"vw":174.14},{"c":173.8,"h":174.15,"l":173.8,"n":163,"o":174.15,"t":"2026-10-21T15:45:00Z","v":6389,"vw":173.996045},{"c":173.86,"h":173.96,"l":173.8,"n":85,"o":173.96,"t":"2026-10-21T15:50:00Z","v":2297,"vw":173.89256},{"c":174.13,"h":174.25,"l":173.815,"n":100,"o":173.815,"t":"2026-10-21T15:55:00Z","v":4553,"vw":174.069294},{"c":173.695,"h":174.08,"l":173.65,"n":137,"o":174.08,"t":"2026-10-21T16:00:00Z","v":4882,"vw":173.95172},{"c":173.8825,"h":173.89,"l":173.58,"n":100,"o":173.675,"t":"2026-10-21T16:05:00Z","v":3677,"vw":173.790791},{"c":174.14,"h":174.14,"l":173.93,"n":78,"o":173.93,"t":"2026-10-21T16:10:00Z","v":1450,"vw":174.038334},{"c":174.43,"h":174.65,"l":174.21,"n":51,"o":174.38,"t":"2026-10-21T16:15:00Z","v":1128,"vw":174.447857},{"c":174.14,"h":174.42,"l":174.14,"n":185,"o":174.24,"t":"2026-10-21T16:20:00Z","v":6695,"vw":174.175871},{"c":174.0801,"h":174.17,"l":174.02,"n":137,"o":174.14,"t":"2026-10-21T16:25:00Z","v":3627,"vw":174.109253},{"c":173.92,"h":174.23,"l":173.92,"n":96,"o":174.23,"t":"2026-10-21T16:30:00Z","v":2308,"vw":174.147346},{"c":175,"h":175,"l":173.81,"n":205,"o":173.92,"t":"2026-10-21T16:35:00Z","v":6343,"vw":174.357443},{"c":174.395,"h":174.88,"l":174.24,"n":219,"o":174.88,"t":"2026-10-21T16:40:00Z","v":7619,"vw":174.482395},{"c":174.44,"h":174.53,"l":174.3,"n":104,"o":174.49,"t":"2026-10-21T16:45:00Z","v":3198,"vw":174.405818},{"c":174.425,"h":174.575,"l":174.425,"n":52,"o":174.46,"t":"2026-10-21T16:50:00Z","v":1170,"vw":174.484091},{"c":174.71,"h":174.71,"l":174.55,"n":71,"o":174.55,"t":"2026-10-21T16:55:00Z","v":1480,"vw":174.671667},{"c":175.265,"h":175.395,"l":174.64,"n":253,"o":174.7,"t":"2026-10-21T17:00:00Z","v":7905,"vw":174.997742},{"c":175.145,"h":175.2,"l":175.12,"n":30,"o":175.16,"t":"2026-10-21T17:05:00Z","v":778,"vw":175.15875},{"c":175.45,"h":175.45,"l":174.9,"n":114,"o":174.9,"t":"2026-10-21T17:10:00Z","v":1706,"vw":175.22875},{"c":175.51,"h":175.51,"l":175.4,"n":13,"o":175.4,"t":"2026-10-21T17:15:00Z","v":554,"vw":175.4275},{"c":175.42,"h":175.42,"l":175.24,"n":215,"o":175.4,"t":"2026-10-21T17:20:00Z","v":5120,"vw":175.339581},{"c":175.87,"h":175.99,"l":175.555,"n":162,"o":175.555,"t":"2026-10-21T17:25:00Z","v":3900,"vw":175.779444},{"c":175.95,"h":175.96,"l":175.74,"n":171,"o":175.88,"t":"2026-10-21T17:30:00Z","v":4260,"vw":175.823127},{"c":175.84,"h":176.05,"l":175.84,"n":117,"o":175.92,"t":"2026-10-21T17:35:00Z","v":4046,"vw":175.932174},{"c":175.92,"h":176.01,"l":175.89,"n":92,"o":175.89,"t":"2026-10-21T17:40:00Z","v":3062,"vw":175.924626},{"c":176.345,"h":176.365,"l":175.81,"n":193,"o":175.84,"t":"2026-10-21T17:45:00Z","v":6267,"vw":175.991715},{"c":176.47,"h":176.585,"l":176.28,"n":106,"o":176.4,"t":"2026-10-21T17:50:00Z","v":3912,"vw":176.457145},{"c":175.87,"h":176.42,"l":175.87,"n":160,"o":176.36,"t":"2026-10-21T17:55:00Z","v":3845,"vw":176.239586},{"c":176.04,"h":176.1,"l":175.8,"n":214,"o":176.09,"t":"2026-10-21T18:00:00Z","v":6000,"vw":175.961487},{"c":176.16,"h":176.26,"l":176.02,"n":139,"o":176.2,"t":"2026-10-21T18:05:00Z","v":3542,"vw":176.163113},{"c":176.36,"h":176.36,"l":176.18,"n":60,"o":176.28,"t":"2026-10-21T18:10:00Z","v":1377,"vw":176.3055},{"c":176.32,"h":176.545,"l":176.16,"n":137,"o":176.16,"t":"2026-10-21T18:15:00Z","v":5415,"vw":176.348514},{"c":176.23,"h":176.28,"l":176.08,"n":80,"o":176.08,"t":"2026-10-21T18:20:00Z","v":2929,"vw":176.17686},{"c":176.13,"h":176.3,"l":176.06,"n":126,"o":176.06,"t":"2026-10-21T18:25:00Z","v":4599,"vw":176.197073},{"c":176.29,"h":176.36,"l":176.13,"n":215,"o":176.13,"t":"2026-10-21T18:30:00Z","v":4022,"vw":176.234375},{"c":176.43,"h":176.43,"l":176.13,"n":93,"o":176.13,"t":"2026-10-21T18:35:00Z","v":2259,"vw":176.306176},{"c":176.34,"h":176.65,"l":176.2,"n":320,"o":176.59,"t":"2026-10-21T18:40:00Z","v":8889,"vw":176.403212},{"c":176.03,"h":176.47,"l":176.03,"n":254,"o":176.34,"t":"2026-10-21T18:45:00Z","v":6113,"vw":176.243342},{"c":176.07,"h":176.07,"l":175.7,"n":172,"o":175.89,"t":"2026-10-21T18:50:00Z","v":4515,"vw":175.907193},{"c":175.445,"h":175.9451,"l":175.31,"n":261,"o":175.9451,"t":"2026-10-21T18:55:00Z","v":5923,"vw":175.599709},{"c":175.45,"h":175.73,"l":175.15,"n":357,"o":175.42,"t":"2026-10-21T19:00:00Z","v":8376,"vw":175.362493},{"c":175.79,"h":175.9825,"l":175.41,"n":363,"o":175.475,"t":"2026-10-21T19:05:00Z","v":15972,"vw":175.597395},{"c":175.95,"h":175.97,"l":175.615,"n":201,"o":175.62,"t":"2026-10-21T19:10:00Z","v":3891,"vw":175.711391},{"c":176.5,"h":176.61,"l":175.96,"n":200,"o":176,"t":"2026-10-21T19:15:00Z","v":4905,"vw":176.297872},{"c":176.65,"h":176.73,"l":176.42,"n":249,"o":176.61,"t":"2026-10-21T19:20:00Z","v":4900,"vw":176.571443},{"c":177,"h":177.045,"l":176.8,"n":295,"o":176.8,"t":"2026-10-21T19:25:00Z","v":5579,"vw":176.972646},{"c":177.3,"h":177.32,"l":176.95,"n":179,"o":176.95,"t":"2026-10-21T19:30:00Z","v":4101,"vw":177.143167},{"c":177.395,"h":177.48,"l":177.21,"n":222,"o":177.32,"t":"2026-10-21T19:35:00Z","v":5555,"vw":177.311215},{"c":177.315,"h":177.4,"l":177.21,"n":273,"o":177.38,"t":"2026-10-21T19:40:00Z","v":8222,"vw":177.314322},{"c":177.11,"h":177.55,"l":177.11,"n":318,"o":177.42,"t":"2026-10-21T19:45:00Z","v":8852,"vw":177.412725},{"c":177.04,"h":177.33,"l":176.84,"n":686,"o":176.99,"t":"2026-10-21T19:50:00Z","v":21204,"vw":177.037155},{"c":177.06,"h":177.37,"l":176.8425,"n":1762,"o":177.13,"t":"2026-10-21T19:55:00Z","v":50985,"vw":177.033673},{"c":176.9,"h":177.06,"l":176.9,"n":24,"o":177.06,"t":"2026-10-21T20:00:00Z","v":83502,"vw":176.900731},{"c":176.9,"h":176.9,"l":176.9,"n":2,"o":176.9,"t":"2026-10-21T20:35:00Z","v":105,"vw":176.9},{"c":173,"h":173,"l":173,"n":13,"o":173,"t":"2026-10-22T13:15:00Z","v":308,"vw":173},{"c":170.85,"h":173.1,"l":170.85,"n":81,"o":172.4,"t":"2026-10-22T13:30:00Z","v":4970,"vw":172.330166},{"c":170.49,"h":171.7057,"l":169.9,"n":194,"o":170.855,"t":"2026-10-22T13:35:00Z","v":11049,"vw":170.632673},{"c":168.8,"h":170.515,"l":168.715,"n":353,"o":170.49,"t":"2026-10-22T13:40:00Z","v":9618,"vw":169.843583},{"c":169.895,"h":169.98,"l":168.8,"n":149,"o":168.8,"t":"2026-10-22T13:45:00Z","v":13320,"vw":169.490035},{"c":169.74,"h":169.74,"l":169.74,"n":84,"o":169.74,"t":"2026-10-22T13:50:00Z","v":3278,"vw":169.74},{"c":170.42,"h":171.28,"l":170.42,"n":24,"o":171.28,"t":"2026-10-22T13:55:00Z","v":725,"vw":170.68075},{"c":170.38,"h":170.95,"l":170.38,"n":95,"o":170.95,"t":"2026-10-22T14:00:00Z","v":5886,"vw":170.758775},{"c":168.56,"h":170.01,"l":168.56,"n":173,"o":169.94,"t":"2026-10-22T14:05:00Z","v":5709,"vw":169.354154},{"c":168.23,"h":168.406,"l":168.23,"n":49,"o":168.365,"t":"2026-10-22T14:10:00Z","v":1910,"vw":168.356037},{"c":168.025,"h":168.25,"l":167.81,"n":160,"o":168,"t":"2026-10-22T14:15:00Z","v":4374,"vw":167.985},{"c":167.1575,"h":167.875,"l":167.1575,"n":190,"o":167.79,"t":"2026-10-22T14:20:00Z","v":5573,"vw":167.581522},{"c":166.06,"h":166.5,"l":165.91,"n":91,"o":166.5,"t":"2026-10-22T14:25:00Z","v":5335,"vw":166.275202},{"c":166.74,"h":166.74,"l":165.875,"n":193,"o":165.95,"t":"2026-10-22T14:30:00Z","v":5222,"vw":166.244815},{"c":166.775,"h":166.79,"l":166.41,"n":160,"o":166.79,"t":"2026-10-22T14:35:00Z","v":3711,"vw":166.673347},{"c":167.33,"h":167.465,"l":167.1,"n":110,"o":167.1,"t":"2026-10-22T14:40:00Z","v":1977,"vw":167.250454},{"c":166.65,"h":167.25,"l":166.5,"n":142,"o":167.08,"t":"2026-10-22T14:45:00Z","v":3301,"vw":166.748529},{"c":166.77,"h":167.1675,"l":166.5837,"n":72,"o":166.73,"t":"2026-10-22T14:50:00Z","v":2435,"vw":166.758628},{"c":167.42,"h":167.42,"l":166.73,"n":133,"o":167.02,"t":"2026-10-22T14:55:00Z","v":2834,"vw":167.011667},{"c":166.575,"h":167.325,"l":166.575,"n":87,"o":167.325,"t":"2026-10-22T15:00:00Z","v":3268,"vw":167.15725},{"c":166.46,"h":166.825,"l":166.46,"n":96,"o":166.565,"t":"2026-10-22T15:05:00Z","v":1841,"vw":166.557121},{"c":166.39,"h":166.64,"l":166.325,"n":135,"o":166.64,"t":"2026-10-22T15:10:00Z","v":3879,"vw":166.473125},{"c":167,"h":167.31,"l":166.3075,"n":182,"o":166.3075,"t":"2026-10-22T15:15:00Z","v":2400,"vw":166.824154},{"c":167.345,"h":167.6,"l":167.335,"n":72,"o":167.58,"t":"2026-10-22T15:20:00Z","v":1185,"vw":167.49},{"c":166.69,"h":167.21,"l":166.69,"n":122,"o":167.17,"t":"2026-10-22T15:25:00Z","v":2955,"vw":167.033527},{"c":166.37,"h":166.61,"l":166.37,"n":100,"o":166.415,"t":"2026-10-22T15:30:00Z","v":2281,"vw":166.5},{"c":167.14,"h":167.58,"l":166.62,"n":176,"o":166.62,"t":"2026-10-22T15:35:00Z","v":3491,"vw":167.1765},{"c":167.18,"h":167.46,"l":166.85,"n":179,"o":167.13,"t":"2026-10-22T15:40:00Z","v":5568,"vw":167.059303},{"c":167.02,"h":167.02,"l":166.995,"n":47,"o":166.995,"t":"2026-10-22T15:45:00Z","v":817,"vw":167.005766},{"c":167.2325,"h":167.2325,"l":167.1,"n":70,"o":167.16,"t":"2026-10-22T15:50:00Z","v":932,"vw":167.165625},{"c":167.76,"h":167.9,"l":167.76,"n":31,"o":167.9,"t":"2026-10-22T15:55:00Z","v":523,"vw":167.83},{"c":167.91,"h":168.2,"l":167.8,"n":171,"o":167.8,"t":"2026-10-22T16:00:00Z","v":3748,"vw":168.001106},{"c":168.285,"h":168.285,"l":167.91,"n":126,"o":167.91,"t":"2026-10-22T16:05:00Z","v":2207,"vw":168.169688},{"c":168.93,"h":168.935,"l":168.1116,"n":138,"o":168.29,"t":"2026-10-22T16:10:00Z","v":4937,"vw":168.816485},{"c":169.11,"h":169.11,"l":168.95,"n":39,"o":168.95,"t":"2026-10-22T16:15:00Z","v":1067,"vw":169.003333},{"c":169.41,"h":169.42,"l":169.24,"n":65,"o":169.33,"t":"2026-10-22T16:20:00Z","v":2395,"vw":169.371655},{"c":169.014,"h":169.09,"l":168.8871,"n":41,"o":168.975,"t":"2026-10-22T16:25:00Z","v":1277,"vw":168.991826},{"c":168.84,"h":168.88,"l":168.75,"n":34,"o":168.88,"t":"2026-10-22T16:30:00Z","v":588,"vw":168.823333},{"c":168.3525,"h":168.95,"l":168.3525,"n":154,"o":168.76,"t":"2026-10-22T16:35:00Z","v":3246,"vw":168.73525},{"c":168.48,"h":168.685,"l":168.39,"n":147,"o":168.55,"t":"2026-10-22T16:40:00Z","v":4642,"vw":168.636296},{"c":168.43,"h":168.43,"l":168.11,"n":178,"o":168.24,"t":"2026-10-22T16:45:00Z","v":5527,"vw":168.224429},{"c":168.66,"h":168.69,"l":168.15,"n":122,"o":168.18,"t":"2026-10-22T16:50:00Z","v":3303,"vw":168.46775},{"c":168.98,"h":168.98,"l":168.61,"n":185,"o":168.685,"t":"2026-10-22T16:55:00Z","v":3652,"vw":168.792466},{"c":168.44,"h":169.21,"l":168.44,"n":114,"o":169.21,"t":"2026-10-22T17:00:00Z","v":2306,"vw":168.866042},{"c":168.39,"h":168.4475,"l":168.39,"n":50,"o":168.4475,"t":"2026-10-22T17:05:00Z","v":807,"vw":168.4135},{"c":168.405,"h":168.405,"l":168.125,"n":122,"o":168.3875,"t":"2026-10-22T17:10:00Z","v":2434,"vw":168.330833},{"c":168.81,"h":168.84,"l":168.37,"n":187,"o":168.48,"t":"2026-10-22T17:15:00Z","v":4025,"vw":168.583661},{"c":168.66,"h":168.9,"l":168.55,"n":170,"o":168.9,"t":"2026-10-22T17:20:00Z","v":5553,"vw":168.756966},{"c":168.815,"h":168.815,"l":168.815,"n":10,"o":168.815,"t":"2026-10-22T17:25:00Z","v":137,"vw":168.815},{"c":169.045,"h":169.045,"l":168.63,"n":111,"o":168.63,"t":"2026-10-22T17:30:00Z","v":2532,"vw":168.836538},{"c":168.86,"h":169.01,"l":168.79,"n":70,"o":168.905,"t":"2026-10-22T17:35:00Z","v":2285,"vw":168.861515},{"c":168.86,"h":168.86,"l":168.69,"n":67,"o":168.7,"t":"2026-10-22T17:40:00Z","v":1790,"vw":168.740683},{"c":168.69,"h":168.76,"l":168.49,"n":116,"o":168.76,"t":"2026-10-22T17:45:00Z","v":2913,"vw":168.57162},{"c":168.895,"h":168.905,"l":168.495,"n":278,"o":168.6,"t":"2026-10-22T17:50:00Z","v":9458,"vw":168.708556},{"c":169.035,"h":169.06,"l":168.86,"n":158,"o":168.985,"t":"2026-10-22T17:55:00Z","v":3316,"vw":168.989071},{"c":168.26,"h":168.86,"l":168.26,"n":111,"o":168.86,"t":"2026-10-22T18:00:00Z","v":2873,"vw":168.531696},{"c":168.73,"h":168.73,"l":168.26,"n":120,"o":168.26,"t":"2026-10-22T18:05:00Z","v":1680,"vw":168.517857},{"c":168.555,"h":168.69,"l":168.55,"n":100,"o":168.685,"t":"2026-10-22T18:10:00Z","v":5155,"vw":168.611311},{"c":168.565,"h":168.565,"l":168.19,"n":109,"o":168.19,"t":"2026-10-22T18:15:00Z","v":3224,"vw":168.301022},{"c":168.755,"h":168.91,"l":168.755,"n":80,"o":168.775,"t":"2026-10-22T18:20:00Z","v":1267,"vw":168.795834},{"c":168.46,"h":168.56,"l":168.315,"n":151,"o":168.56,"t":"2026-10-22T18:25:00Z","v":3566,"vw":168.433468},{"c":168.62,"h":168.705,"l":168.24,"n":197,"o":168.46,"t":"2026-10-22T18:30:00Z","v":7820,"vw":168.497772},{"c":168.545,"h":168.64,"l":168.52,"n":74,"o":168.52,"t":"2026-10-22T18:35:00Z","v":2331,"vw":168.575313},{"c":168.39,"h":168.545,"l":168.27,"n":103,"o":168.545,"t":"2026-10-22T18:40:00Z","v":2908,"vw":168.3897},{"c":168.36,"h":168.59,"l":168.36,"n":180,"o":168.555,"t":"2026-10-22T18:45:00Z","v":4210,"vw":168.457},{"c":168.49,"h":168.63,"l":168.13,"n":136,"o":168.365,"t":"2026-10-22T18:50:00Z","v":4817,"vw":168.452921},{"c":168.23,"h":168.79,"l":168.23,"n":170,"o":168.66,"t":"2026-10-22T18:55:00Z","v":4125,"vw":168.526126},{"c":167.8,"h":168.115,"l":167.541,"n":249,"o":168.115,"t":"2026-10-22T19:00:00Z","v":6387,"vw":167.933141},{"c":167.705,"h":167.79,"l":167.6175,"n":73,"o":167.79,"t":"2026-10-22T19:05:00Z","v":1580,"vw":167.726629},{"c":168.2,"h":168.42,"l":167.715,"n":270,"o":167.715,"t":"2026-10-22T19:10:00Z","v":5700,"vw":168.117728},{"c":168.215,"h":168.215,"l":167.9,"n":149,"o":168.145,"t":"2026-10-22T19:15:00Z","v":4012,"vw":168.078114},{"c":168.32,"h":168.48,"l":168,"n":291,"o":168.24,"t":"2026-10-22T19:20:00Z","v":8726,"vw":168.198408},{"c":168.23,"h":168.43,"l":168.12,"n":206,"o":168.255,"t":"2026-10-22T19:25:00Z","v":4315,"vw":168.30175},{"c":167.63,"h":168.25,"l":167.63,"n":270,"o":168.126,"t":"2026-10-22T19:30:00Z","v":8004,"vw":168.021018},{"c":167.91,"h":168.21,"l":167.635,"n":360,"o":167.64,"t":"2026-10-22T19:35:00Z","v":12791,"vw":167.897145},{"c":167.84,"h":167.92,"l":167.54,"n":306,"o":167.705,"t":"2026-10-22T19:40:00Z","v":8764,"vw":167.688422},{"c":167.94,"h":167.965,"l":167.7,"n":389,"o":167.85,"t":"2026-10-22T19:45:00Z","v":11362,"vw":167.816808},{"c":168.75,"h":168.95,"l":167.96,"n":517,"o":168.05,"t":"2026-10-22T19:50:00Z","v":17841,"vw":168.697921},{"c":168.635,"h":169.02,"l":168.35,"n":1370,"o":168.86,"t":"2026-10-22T19:55:00Z","v":47499,"vw":168.561757},{"c":168.67,"h":168.67,"l":168.59,"n":28,"o":168.59,"t":"2026-10-22T20:00:00Z","v":87414,"vw":168.669908},{"c":168.3429,"h":168.3429,"l":168.3429,"n":1,"o":168.3429,"t":"2026-10-22T20:10:00Z","v":2252,"vw":168.3429},{"c":166.1421,"h":166.1421,"l":166.1421,"n":1,"o":166.1421,"t":"2026-10-22T20:20:00Z","v":318,"vw":166.1421},{"c":168.67,"h":168.67,"l":168.67,"n":1,"o":168.67,"t":"2026-10-22T20:30:00Z","v":100,"vw":168.67}],"history":[{"c":99.87,"h":102.82,"l":99.85,"n":4220,"o":102.38,"t":"2024-10-21T04:00:00Z","v":154748,"vw":100.344183},{"c":99.04,"h":99.619,"l":98,"n":5927,"o":99.61,"t":"2024-10-22T04:00:00Z","v":199102,"vw":98.904052},{"c":99.15,"h":99.73,"l":98.115,"n":6209,"o":98.57,"t":"2024-10-23T04:00:00Z","v":206724,"vw":99.164103},{"c":98.67,"h":99.5,"l":98.16,"n":4743,"o":99.47,"t":"2024-10-24T04:00:00Z","v":183437,"vw":98.687457},{"c":99.35,"h":100.77,"l":98.79,"n":4757,"o":99.58,"t":"2024-10-25T04:00:00Z","v":169411,"vw":99.438172},{"c":100.78,"h":101.55,"l":100.3,"n":4310,"o":100.35,"t":"2024-10-28T04:00:00Z","v":123141,"vw":100.950072},{"c":99.64,"h":100.255,"l":99.09,"n":5927,"o":100.15,"t":"2024-10-29T04:00:00Z","v":221383,"vw":99.741436},{"c":98.05,"h":100.12,"l":98,"n":5792,"o":99.45,"t":"2024-10-30T04:00:00Z","v":198124,"vw":98.599306},{"c":96.86,"h":98.53,"l":96.65,"n":5699,"o":98.03,"t":"2024-10-31T04:00:00Z","v":252785,"vw":96.985771},{"c":97.4,"h":98.01,"l":96.69,"n":6163,"o":97.3,"t":"2024-11-01T04:00:00Z","v":162553,"vw":97.304631},{"c":97.3,"h":99.245,"l":96.6,"n":5894,"o":96.73,"t":"2024-11-04T05:00:00Z","v":242757,"vw":97.725599},{"c":99.09,"h":99.19,"l":96.68,"n":6292,"o":96.68,"t":"2024-11-05T05:00:00Z","v":211660,"vw":98.52384},{"c":101.9,"h":103.69,"l":100.86,"n":15638,"o":103.4,"t":"2024-11-06T05:00:00Z","v":581752,"vw":101.990548},{"c":95.72,"h":98.535,"l":93.53,"n":15888,"o":98.42,"t":"2024-11-07T05:00:00Z","v":661743,"vw":95.860824},{"c":97.44,"h":98.2,"l":94.56,"n":10401,"o":95.51,"t":"2024-11-08T05:00:00Z","v":400031,"vw":97.334854},{"c":100.12,"h":100.875,"l":97.7454,"n":9932,"o":98.6,"t":"2024-11-11T05:00:00Z","v":359869,"vw":100.101244},{"c":98.95,"h":100.0499,"l":96.72,"n":7927,"o":99.49,"t":"2024-11-12T05:00:00Z","v":317583,"vw":98.796054},{"c":97.96,"h":99.31,"l":97.73,"n":7120,"o":99.31,"t":"2024-11-13T05:00:00Z","v":318106,"vw":98.337211},{"c":97.29,"h":97.99,"l":96.72,"n":6955,"o":97.99,"t":"2024-11-14T05:00:00Z","v":247683,"vw":97.27367},{"c":96.13,"h":98.945,"l":95.89,"n":6645,"o":97.83,"t":"2024-11-15T05:00:00Z","v":409771,"vw":96.781569},{"c":96.13,"h":96.775,"l":95.12,"n":7495,"o":95.9,"t":"2024-11-18T05:00:00Z","v":289879,"vw":96.025993},{"c":94.11,"h":95.555,"l":93.705,"n":7976,"o":95.23,"t":"2024-11-19T05:00:00Z","v":310316,"vw":94.246888},{"c":94.26,"h":94.7,"l":93.1,"n":6339,"o":94.1,"t":"2024-11-20T05:00:00Z","v":269956,"vw":93.96494},{"c":95.04,"h":95.675,"l":93.66,"n":4701,"o":94.48,"t":"2024-11-21T05:00:00Z","v":317401,"vw":95.02729},{"c":97.52,"h":97.929,"l":95.04,"n":6204,"o":95.04,"t":"2024-11-22T05:00:00Z","v":308799,"vw":97.243512},{"c":99,"h":100.515,"l":98.02,"n":7433,"o":98.02,"t":"2024-11-25T05:00:00Z","v":420314,"vw":99.241498},{"c":96.89,"h":98.21,"l":96.3903,"n":5186,"o":98.11,"t":"2024-11-26T05:00:00Z","v":163503,"vw":97.04307},{"c":96.26,"h":97.87,"l":96.13,"n":4621,"o":97.13,"t":"2024-11-27T05:00:00Z","v":151244,"vw":96.466048},{"c":96.66,"h":97.47,"l":96.42,"n":3190,"o":96.59,"t":"2024-11-29T05:00:00Z","v":117753,"vw":96.812358},{"c":97.66,"h":98.67,"l":96.44,"n":6913,"o":97.14,"t":"2024-12-02T05:00:00Z","v":308424,"vw":97.807497},{"c":96.48,"h":97.86,"l":95.71,"n":4987,"o":97.86,"t":"2024-12-03T05:00:00Z","v":162680,"vw":96.491649},{"c":96.61,"h":97.45,"l":96.01,"n":4189,"o":96.49,"t":"2024-12-04T05:00:00Z","v":143589,"vw":96.680786},{"c":95.46,"h":96.715,"l":95.41,"n":5449,"o":96.63,"t":"2024-12-05T05:00:00Z","v":200243,"vw":95.679679},{"c":94.71,"h":95.94,"l":94,"n":5960,"o":95.65,"t":"2024-12-06T05:00:00Z","v":214000,"vw":94.702473},{"c":96.19,"h":97.455,"l":95.22,"n":7055,"o":95.42,"t":"2024-12-09T05:00:00Z","v":299545,"vw":96.594916},{"c":94.05,"h":95.85,"l":93.83,"n":7283,"o":95.85,"t":"2024-12-10T05:00:00Z","v":240412,"vw":94.444996},{"c":95.43,"h":95.785,"l":94.515,"n":6747,"o":95.24,"t":"2024-12-11T05:00:00Z","v":286281,"vw":95.318808},{"c":94.49,"h":95.155,"l":93.91,"n":6106,"o":95,"t":"2024-12-12T05:00:00Z","v":210625,"vw":94.555697},{"c":93.26,"h":93.88,"l":92.7505,"n":7494,"o":93.68,"t":"2024-12-13T05:00:00Z","v":265329,"vw":93.192727},{"c":92.78,"h":94.49,"l":92.5,"n":8749,"o":93.39,"t":"2024-12-16T05:00:00Z","v":318747,"vw":93.094989},{"c":91.53,"h":93.19,"l":90.82,"n":8864,"o":91.81,"t":"2024-12-17T05:00:00Z","v":274268,"vw":91.690675},{"c":94.16,"h":100.155,"l":93.73,"n":16967,"o":94.52,"t":"2024-12-18T05:00:00Z","v":571386,"vw":95.752093},{"c":92.51,"h":94.77,"l":92.2068,"n":10789,"o":94.77,"t":"2024-12-19T05:00:00Z","v":359664,"vw":92.75261},{"c":92.46,"h":94.39,"l":91.3298,"n":10074,"o":91.58,"t":"2024-12-20T05:00:00Z","v":1070987,"vw":92.528874},{"c":91.71,"h":92.46,"l":91.38,"n":6744,"o":92.03,"t":"2024-12-23T05:00:00Z","v":214190,"vw":91.763714},{"c":92.69,"h":92.819,"l":91.06,"n":3172,"o":91.55,"t":"2024-12-24T05:00:00Z","v":91794,"vw":92.379588},{"c":93.71,"h":94.21,"l":92.21,"n":5795,"o":92.34,"t":"2024-12-26T05:00:00Z","v":140312,"vw":93.584058},{"c":92.68,"h":94.0199,"l":91.88,"n":4818,"o":92.93,"t":"2024-12-27T05:00:00Z","v":136802,"vw":92.670863},{"c":92.84,"h":93.54,"l":91.48,"n":7231,"o":92.21,"t":"2024-12-30T05:00:00Z","v":246131,"vw":92.844667},{"c":92.43,"h":93.685,"l":91.83,"n":7314,"o":92.83,"t":"2024-12-31T05:00:00Z","v":321296,"vw":92.369659},{"c":92.09,"h":93.5,"l":91.6,"n":6799,"o":93,"t":"2025-01-02T05:00:00Z","v":216405,"vw":92.177327},{"c":94.06,"h":94.26,"l":91.96,"n":6641,"o":92.73,"t":"2025-01-03T05:00:00Z","v":160663,"vw":93.671194},{"c":93.64,"h":95.36,"l":93.37,"n":7429,"o":94.24,"t":"2025-01-06T05:00:00Z","v":242489,"vw":94.108308},{"c":93.75,"h":94.165,"l":92.96,"n":6650,"o":93.45,"t":"2025-01-07T05:00:00Z","v":210299,"vw":93.639326},{"c":92.24,"h":92.76,"l":91.67,"n":7210,"o":92.76,"t":"2025-01-08T05:00:00Z","v":306222,"vw":92.113985},{"c":89.62,"h":91.035,"l":89.335,"n":11225,"o":90.75,"t":"2025-01-10T05:00:00Z","v":471681,"vw":89.797527},{"c":91.42,"h":91.5,"l":88.5035,"n":8035,"o":88.7,"t":"2025-01-13T05:00:00Z","v":335107,"vw":90.72744},{"c":92.64,"h":93.16,"l":91.34,"n":6638,"o":91.96,"t":"2025-01-14T05:00:00Z","v":288752,"vw":92.472364},{"c":93.79,"h":94.27,"l":93.285,"n":5656,"o":94.19,"t":"2025-01-15T05:00:00Z","v":207184,"vw":93.841908},{"c":94.28,"h":94.95,"l":93.345,"n":5417,"o":94.04,"t":"2025-01-16T05:00:00Z","v":217602,"vw":94.070733},{"c":98.26,"h":98.92,"l":95.9137,"n":8276,"o":96.49,"t":"2025-01-17T05:00:00Z","v":334140,"vw":98.09045},{"c":100.69,"h":101.04,"l":97.93,"n":10599,"o":98.97,"t":"2025-01-21T05:00:00Z","v":482573,"vw":100.114872},{"c":99.86,"h":101.29,"l":98.91,"n":8532,"o":100.83,"t":"2025-01-22T05:00:00Z","v":299170,"vw":99.798036},{"c":100.23,"h":100.52,"l":98.75,"n":6324,"o":99.1,"t":"2025-01-23T05:00:00Z","v":259263,"vw":100.071944},{"c":99.63,"h":100.23,"l":99.05,"n":4964,"o":100.23,"t":"2025-01-24T05:00:00Z","v":173847,"vw":99.553831},{"c":98.67,"h":99.3,"l":97.44,"n":7628,"o":98.6,"t":"2025-01-27T05:00:00Z","v":324517,"vw":98.453425},{"c":96.12,"h":98.14,"l":95.51,"n":6716,"o":98.14,"t":"2025-01-28T05:00:00Z","v":222792,"vw":96.196626},{"c":97.15,"h":97.91,"l":96.21,"n":6651,"o":96.21,"t":"2025-01-29T05:00:00Z","v":181308,"vw":97.221521},{"c":98.18,"h":99.445,"l":97.67,"n":6555,"o":98.04,"t":"2025-01-30T05:00:00Z","v":158905,"vw":98.367095},{"c":97.07,"h":98.54,"l":96.61,"n":8082,"o":98.11,"t":"2025-01-31T05:00:00Z","v":241478,"vw":97.441436},{"c":93.61,"h":94.93,"l":93.14,"n":9020,"o":94.54,"t":"2025-02-03T05:00:00Z","v":301837,"vw":93.863756},{"c":93.84,"h":94.6699,"l":93.18,"n":6203,"o":93.5,"t":"2025-02-04T05:00:00Z","v":198732,"vw":93.836626},{"c":94.75,"h":94.9,"l":93.385,"n":7808,"o":93.83,"t":"2025-02-05T05:00:00Z","v":263915,"vw":94.384567},{"c":96.46,"h":96.87,"l":90.76,"n":13608,"o":92,"t":"2025-02-06T05:00:00Z","v":526172,"vw":95.402914},{"c":99.72,"h":100.15,"l":96.91,"n":14640,"o":97.33,"t":"2025-02-07T05:00:00Z","v":515385,"vw":99.232341},{"c":100.8,"h":101.58,"l":99.27,"n":11371,"o":99.91,"t":"2025-02-10T05:00:00Z","v":417265,"vw":100.530542},{"c":101.43,"h":101.67,"l":99.625,"n":7412,"o":100.03,"t":"2025-02-11T05:00:00Z","v":248302,"vw":101.036389},{"c":100.37,"h":101.265,"l":99.995,"n":8739,"o":100.36,"t":"2025-02-12T05:00:00Z","v":290157,"vw":100.353836},{"c":102.08,"h":102.5159,"l":100.52,"n":7429,"o":101.16,"t":"2025-02-13T05:00:00Z","v":251627,"vw":101.880833},{"c":99.33,"h":103.125,"l":98.73,"n":11200,"o":103.07,"t":"2025-02-14T05:00:00Z","v":484341,"vw":100.510614},{"c":100.91,"h":101.73,"l":99.66,"n":7344,"o":99.66,"t":"2025-02-18T05:00:00Z","v":268778,"vw":100.87714},{"c":101.56,"h":102.115,"l":99.68,"n":7216,"o":99.99,"t":"2025-02-19T05:00:00Z","v":260290,"vw":101.222169},{"c":102.69,"h":103.19,"l":100.375,"n":6978,"o":101.5,"t":"2025-02-20T05:00:00Z","v":256393,"vw":102.161517},{"c":102.1,"h":103.56,"l":101.44,"n":10521,"o":103.53,"t":"2025-02-21T05:00:00Z","v":371110,"vw":102.284412},{"c":100.98,"h":102.445,"l":99.5637,"n":9075,"o":102.07,"t":"2025-02-24T05:00:00Z","v":382790,"vw":101.174062},{"c":101.96,"h":102.87,"l":100.01,"n":8521,"o":101.01,"t":"2025-02-25T05:00:00Z","v":359415,"vw":101.810062},{"c":103.2,"h":103.37,"l":101.93,"n":8783,"o":102,"t":"2025-02-26T05:00:00Z","v":403011,"vw":102.949311},{"c":102.19,"h":103.67,"l":101.945,"n":9026,"o":102.65,"t":"2025-02-27T05:00:00Z","v":384500,"vw":102.825584},{"c":101.49,"h":101.83,"l":99.53,"n":8992,"o":101.83,"t":"2025-02-28T05:00:00Z","v":383014,"vw":100.997634},{"c":98.79,"h":103.02,"l":98.03,"n":7517,"o":101.74,"t":"2025-03-03T05:00:00Z","v":249872,"vw":99.851218},{"c":98.39,"h":99.98,"l":97.01,"n":8609,"o":97.49,"t":"2025-03-04T05:00:00Z","v":261555,"vw":98.451582},{"c":100.25,"h":100.58,"l":98.76,"n":7366,"o":99.04,"t":"2025-03-05T05:00:00Z","v":290224,"vw":99.941076},{"c":100.5,"h":100.92,"l":99.095,"n":8503,"o":99.14,"t":"2025-03-06T05:00:00Z","v":264450,"vw":100.286419},{"c":101.23,"h":101.57,"l":99.75,"n":8242,"o":100.24,"t":"2025-03-07T05:00:00Z","v":253239,"vw":101.035633},{"c":99.78,"h":101.72,"l":99.37,"n":11192,"o":100.01,"t":"2025-03-10T04:00:00Z","v":348175,"vw":100.131855},{"c":98.5,"h":100.05,"l":97.445,"n":11588,"o":99.51,"t":"2025-03-11T04:00:00Z","v":419231,"vw":98.477602},{"c":95.95,"h":98.855,"l":95.29,"n":12277,"o":98.7,"t":"2025-03-12T04:00:00Z","v":458955,"vw":96.105442},{"c":93.98,"h":95.51,"l":93.665,"n":10792,"o":95.51,"t":"2025-03-13T04:00:00Z","v":400381,"vw":94.099998},{"c":95.52,"h":95.585,"l":94.12,"n":7933,"o":94.97,"t":"2025-03-14T04:00:00Z","v":272388,"vw":95.125918},{"c":97.04,"h":98.045,"l":95.53,"n":11712,"o":95.53,"t":"2025-03-17T04:00:00Z","v":381560,"vw":97.135694},{"c":97.63,"h":98.84,"l":96.11,"n":8905,"o":96.79,"t":"2025-03-18T04:00:00Z","v":288486,"vw":97.708918},{"c":96.97,"h":98.215,"l":96.71,"n":9529,"o":97.72,"t":"2025-03-19T04:00:00Z","v":377220,"vw":97.192338},{"c":97.19,"h":97.68,"l":95.5401,"n":10256,"o":95.92,"t":"2025-03-20T04:00:00Z","v":379122,"vw":96.987396},{"c":96.26,"h":96.59,"l":94.66,"n":12108,"o":95.95,"t":"2025-03-21T04:00:00Z","v":1833537,"vw":96.190176},{"c":98.25,"h":99.52,"l":97.06,"n":9145,"o":97.18,"t":"2025-03-24T04:00:00Z","v":319062,"vw":98.368296},{"c":97.57,"h":98.6,"l":96.73,"n":7061,"o":98.31,"t":"2025-03-25T04:00:00Z","v":244412,"vw":97.707771},{"c":96.42,"h":98.17,"l":96.01,"n":6155,"o":97.61,"t":"2025-03-26T04:00:00Z","v":209916,"vw":96.564697},{"c":94.74,"h":96.74,"l":94.605,"n":7306,"o":96.74,"t":"2025-03-27T04:00:00Z","v":271387,"vw":95.005095},{"c":93.11,"h":94.45,"l":92.51,"n":7104,"o":94.07,"t":"2025-03-28T04:00:00Z","v":194690,"vw":93.158732},{"c":91.58,"h":92.64,"l":91.09,"n":8523,"o":91.72,"t":"2025-03-31T04:00:00Z","v":348521,"vw":91.641402},{"c":92.48,"h":93.25,"l":90.96,"n":10592,"o":91.29,"t":"2025-04-01T04:00:00Z","v":305469,"vw":92.334707},{"c":93.01,"h":93.06,"l":90.85,"n":8844,"o":90.85,"t":"2025-04-02T04:00:00Z","v":278142,"vw":92.368535},{"c":83.22,"h":89.86,"l":82.97,"n":12669,"o":89.03,"t":"2025-04-03T04:00:00Z","v":498292,"vw":84.46576},{"c":80.89,"h":81.13,"l":76.975,"n":21041,"o":79.5,"t":"2025-04-04T04:00:00Z","v":607631,"vw":79.984579},{"c":81.06,"h":83.76,"l":76.57,"n":17517,"o":78.89,"t":"2025-04-07T04:00:00Z","v":784042,"vw":80.661171},{"c":78.52,"h":83.51,"l":77.645,"n":12826,"o":83.01,"t":"2025-04-08T04:00:00Z","v":413571,"vw":79.563005},{"c":86.02,"h":86.99,"l":77.75,"n":13100,"o":77.75,"t":"2025-04-09T04:00:00Z","v":432428,"vw":84.428539},{"c":81.03,"h":83.2134,"l":79.7,"n":11635,"o":83.21,"t":"2025-04-10T04:00:00Z","v":330890,"vw":81.178699},{"c":82.52,"h":82.955,"l":80,"n":8379,"o":80.91,"t":"2025-04-11T04:00:00Z","v":198890,"vw":82.110392},{"c":82.7,"h":83.99,"l":81.65,"n":7160,"o":83.99,"t":"2025-04-14T04:00:00Z","v":259473,"vw":82.740105},{"c":83.57,"h":84.19,"l":82.53,"n":7740,"o":82.53,"t":"2025-04-15T04:00:00Z","v":257682,"vw":83.579018},{"c":82.12,"h":83.14,"l":80.98,"n":7152,"o":82.99,"t":"2025-04-16T04:00:00Z","v":230498,"vw":82.015523},{"c":82.64,"h":83.405,"l":81.56,"n":5885,"o":82.23,"t":"2025-04-17T04:00:00Z","v":211747,"vw":82.708241},{"c":79.89,"h":81.63,"l":79.08,"n":5703,"o":81.63,"t":"2025-04-21T04:00:00Z","v":184168,"vw":79.89991},{"c":82.16,"h":82.4,"l":80.12,"n":6007,"o":80.75,"t":"2025-04-22T04:00:00Z","v":231589,"vw":81.812735},{"c":83.28,"h":86.0519,"l":82.86,"n":7636,"o":84.99,"t":"2025-04-23T04:00:00Z","v":222620,"vw":83.720767},{"c":85.94,"h":86.16,"l":83.2515,"n":8203,"o":83.81,"t":"2025-04-24T04:00:00Z","v":224442,"vw":85.655042},{"c":86.41,"h":86.8299,"l":85.25,"n":7474,"o":85.48,"t":"2025-04-25T04:00:00Z","v":218933,"vw":86.336535},{"c":86.39,"h":88.4,"l":85.905,"n":6747,"o":86.11,"t":"2025-04-28T04:00:00Z","v":194787,"vw":86.60288},{"c":86.78,"h":87.5,"l":85.495,"n":7503,"o":86.25,"t":"2025-04-29T04:00:00Z","v":233469,"vw":86.818793},{"c":86.6,"h":86.92,"l":84.73,"n":6039,"o":85.81,"t":"2025-04-30T04:00:00Z","v":258396,"vw":86.402366},{"c":87.54,"h":88.15,"l":85.955,"n":6241,"o":86.5,"t":"2025-05-01T04:00:00Z","v":218683,"vw":87.495316},{"c":90.76,"h":91.18,"l":88.695,"n":8816,"o":89.27,"t":"2025-05-02T04:00:00Z","v":306736,"vw":90.621388},{"c":90.71,"h":91.68,"l":90.08,"n":6114,"o":90.14,"t":"2025-05-05T04:00:00Z","v":179548,"vw":90.886495},{"c":89.64,"h":90.89,"l":89.54,"n":6814,"o":90.27,"t":"2025-05-06T04:00:00Z","v":231221,"vw":89.927093},{"c":90.48,"h":90.855,"l":89.81,"n":5886,"o":90.03,"t":"2025-05-07T04:00:00Z","v":151449,"vw":90.401863},{"c":92.76,"h":93.34,"l":90.7,"n":6460,"o":91.36,"t":"2025-05-08T04:00:00Z","v":193920,"vw":92.656236},{"c":93.11,"h":93.695,"l":92.2287,"n":6005,"o":93.08,"t":"2025-05-09T04:00:00Z","v":140770,"vw":92.975668},{"c":98.72,"h":98.9406,"l":97.09,"n":7282,"o":97.09,"t":"2025-05-12T04:00:00Z","v":194002,"vw":98.425271},{"c":100.4,"h":101.34,"l":99,"n":9438,"o":99.11,"t":"2025-05-13T04:00:00Z","v":291843,"vw":100.481483},{"c":99.7,"h":100.895,"l":99.51,"n":9584,"o":99.88,"t":"2025-05-14T04:00:00Z","v":356816,"vw":99.994961},{"c":99.65,"h":100.355,"l":99.03,"n":6509,"o":99.11,"t":"2025-05-15T04:00:00Z","v":218952,"vw":99.706586},{"c":99.91,"h":100.21,"l":98.86,"n":7886,"o":99.89,"t":"2025-05-16T04:00:00Z","v":307499,"vw":99.693685},{"c":98.34,"h":99.37,"l":97.7093,"n":7511,"o":98.55,"t":"2025-05-19T04:00:00Z","v":246980,"vw":98.509549},{"c":98.13,"h":98.74,"l":97.565,"n":7056,"o":98.23,"t":"2025-05-20T04:00:00Z","v":226889,"vw":98.072379},{"c":95.5,"h":97.485,"l":95.205,"n":9895,"o":96.71,"t":"2025-05-21T04:00:00Z","v":390562,"vw":95.982229},{"c":81.28,"h":84.3499,"l":76.6,"n":39303,"o":81.72,"t":"2025-05-22T04:00:00Z","v":2071961,"vw":80.845051},{"c":80.24,"h":81.9469,"l":79.5,"n":18568,"o":80.2,"t":"2025-05-23T04:00:00Z","v":701378,"vw":80.44833},{"c":84.14,"h":84.48,"l":81.7175,"n":17840,"o":82.14,"t":"2025-05-27T04:00:00Z","v":799121,"vw":83.757585},{"c":83.23,"h":84.4,"l":82.83,"n":13418,"o":84.15,"t":"2025-05-28T04:00:00Z","v":552307,"vw":83.377557},{"c":83.97,"h":85,"l":83.355,"n":9893,"o":84.42,"t":"2025-05-29T04:00:00Z","v":439084,"vw":83.890249},{"c":83.63,"h":84.01,"l":83.15,"n":10969,"o":83.73,"t":"2025-05-30T04:00:00Z","v":485755,"vw":83.660818},{"c":82.08,"h":83.3,"l":81.81,"n":14093,"o":83.13,"t":"2025-06-02T04:00:00Z","v":590385,"vw":82.202257},{"c":85.25,"h":86.61,"l":82.3201,"n":14390,"o":82.73,"t":"2025-06-03T04:00:00Z","v":754990,"vw":85.536688},{"c":85.48,"h":86.042,"l":85.17,"n":10589,"o":85.31,"t":"2025-06-04T04:00:00Z","v":444761,"vw":85.514069},{"c":85.57,"h":86.465,"l":84.91,"n":8478,"o":84.91,"t":"2025-06-05T04:00:00Z","v":410394,"vw":85.763179},{"c":86.92,"h":87.64,"l":86.62,"n":9990,"o":87.1,"t":"2025-06-06T04:00:00Z","v":427024,"vw":87.038706},{"c":88.19,"h":88.98,"l":87.47,"n":10789,"o":87.47,"t":"2025-06-09T04:00:00Z","v":464660,"vw":88.445192},{"c":89.64,"h":90.02,"l":88.585,"n":12594,"o":89.06,"t":"2025-06-10T04:00:00Z","v":478746,"vw":89.552459},{"c":89.86,"h":90.78,"l":89.305,"n":11191,"o":89.89,"t":"2025-06-11T04:00:00Z","v":564002,"vw":89.898805},{"c":88.56,"h":89.58,"l":88.35,"n":10437,"o":88.9,"t":"2025-06-12T04:00:00Z","v":492258,"vw":88.853717},{"c":86.52,"h":87.97,"l":85.95,"n":14628,"o":86.86,"t":"2025-06-13T04:00:00Z","v":622464,"vw":86.829366},{"c":86.64,"h":88.07,"l":86.19,"n":17065,"o":87.82,"t":"2025-06-16T04:00:00Z","v":868882,"vw":87.104989},{"c":83.97,"h":87.545,"l":83.68,"n":13631,"o":86,"t":"2025-06-17T04:00:00Z","v":661034,"vw":85.144948},{"c":83.58,"h":84.89,"l":83.51,"n":11304,"o":83.96,"t":"2025-06-18T04:00:00Z","v":404489,"vw":83.890363},{"c":83.2,"h":83.71,"l":82.445,"n":10501,"o":83.71,"t":"2025-06-20T04:00:00Z","v":854633,"vw":83.134065},{"c":82.81,"h":82.9599,"l":80.82,"n":9337,"o":82.91,"t":"2025-06-23T04:00:00Z","v":335520,"vw":82.37448},{"c":84.55,"h":84.7,"l":83.14,"n":8813,"o":83.58,"t":"2025-06-24T04:00:00Z","v":302880,"vw":84.399827},{"c":84.8,"h":85.025,"l":83.78,"n":9621,"o":84.69,"t":"2025-06-25T04:00:00Z","v":284323,"vw":84.693498},{"c":86.28,"h":86.399,"l":85.51,"n":9417,"o":85.56,"t":"2025-06-26T04:00:00Z","v":239063,"vw":86.103832},{"c":86.76,"h":87.015,"l":85.635,"n":9040,"o":86.82,"t":"2025-06-27T04:00:00Z","v":1193765,"vw":86.727959},{"c":85.77,"h":87.11,"l":85.675,"n":8056,"o":86.52,"t":"2025-06-30T04:00:00Z","v":313639,"vw":86.002609},{"c":88.75,"h":89.3647,"l":85,"n":11986,"o":85.21,"t":"2025-07-01T04:00:00Z","v":476325,"vw":88.565826},{"c":89.98,"h":90.58,"l":88.5,"n":9680,"o":88.98,"t":"2025-07-02T04:00:00Z","v":470733,"vw":89.981617},{"c":90.22,"h":91.24,"l":90,"n":6660,"o":91.24,"t":"2025-07-03T04:00:00Z","v":372971,"vw":90.504141},{"c":88.15,"h":91.02,"l":87.63,"n":8392,"o":89.82,"t":"2025-07-07T04:00:00Z","v":344192,"vw":88.442885},{"c":87.94,"h":89.18,"l":87.43,"n":10792,"o":88.73,"t":"2025-07-08T04:00:00Z","v":481816,"vw":88.113324},{"c":88.45,"h":89.16,"l":87.57,"n":7816,"o":88.98,"t":"2025-07-09T04:00:00Z","v":293495,"vw":88.506655},{"c":88.8,"h":90.12,"l":88.46,"n":8515,"o":88.46,"t":"2025-07-10T04:00:00Z","v":376993,"vw":89.02149},{"c":87.62,"h":88.39,"l":87.61,"n":7977,"o":88.15,"t":"2025-07-11T04:00:00Z","v":310723,"vw":87.757487},{"c":87.38,"h":87.89,"l":86.63,"n":7053,"o":87.26,"t":"2025-07-14T04:00:00Z","v":309474,"vw":87.3891},{"c":86.09,"h":88.15,"l":85.985,"n":6954,"o":88.15,"t":"2025-07-15T04:00:00Z","v":221992,"vw":86.560498},{"c":86.7,"h":86.8439,"l":85.56,"n":9525,"o":86.36,"t":"2025-07-16T04:00:00Z","v":379941,"vw":86.458515},{"c":89.52,"h":89.57,"l":86.91,"n":8139,"o":86.91,"t":"2025-07-17T04:00:00Z","v":377500,"vw":88.821428},{"c":88.69,"h":89.82,"l":88.3201,"n":8615,"o":89.82,"t":"2025-07-18T04:00:00Z","v":259142,"vw":88.851694},{"c":88.59,"h":89.475,"l":88.38,"n":5981,"o":89.07,"t":"2025-07-21T04:00:00Z","v":189483,"vw":88.736933},{"c":90.35,"h":90.51,"l":88.385,"n":6149,"o":88.55,"t":"2025-07-22T04:00:00Z","v":230654,"vw":90.045423},{"c":94.4,"h":94.715,"l":90.88,"n":12010,"o":91.57,"t":"2025-07-23T04:00:00Z","v":583801,"vw":93.655133},{"c":93.02,"h":94.6,"l":92.64,"n":9731,"o":93.72,"t":"2025-07-24T04:00:00Z","v":335775,"vw":93.225669},{"c":94.05,"h":94.14,"l":92.36,"n":9972,"o":93.31,"t":"2025-07-25T04:00:00Z","v":281166,"vw":93.688432},{"c":93.64,"h":94.5,"l":93.27,"n":7791,"o":94.5,"t":"2025-07-28T04:00:00Z","v":274634,"vw":93.700771},{"c":93.58,"h":94.4,"l":92.78,"n":9206,"o":94.4,"t":"2025-07-29T04:00:00Z","v":336259,"vw":93.5135},{"c":92.67,"h":94.01,"l":92.035,"n":8176,"o":94.01,"t":"2025-07-30T04:00:00Z","v":230000,"vw":92.945679},{"c":92.37,"h":93.48,"l":91.87,"n":7595,"o":91.93,"t":"2025-07-31T04:00:00Z","v":251655,"vw":92.444252},{"c":89.2,"h":91.47,"l":88.76,"n":9716,"o":90.67,"t":"2025-08-01T04:00:00Z","v":257097,"vw":89.25321},{"c":91.18,"h":91.25,"l":89.49,"n":10399,"o":89.68,"t":"2025-08-04T04:00:00Z","v":373075,"vw":90.86232},{"c":91.4,"h":92.03,"l":90.39,"n":10018,"o":91.14,"t":"2025-08-05T04:00:00Z","v":300765,"vw":91.42868},{"c":91.13,"h":91.72,"l":90.6,"n":11984,"o":91.63,"t":"2025-08-06T04:00:00Z","v":467912,"vw":91.24392},{"c":94.01,"h":95.35,"l":90.515,"n":19187,"o":94.84,"t":"2025-08-07T04:00:00Z","v":833390,"vw":93.911824},{"c":95.6,"h":97.0225,"l":94.69,"n":13088,"o":95.42,"t":"2025-08-08T04:00:00Z","v":614758,"vw":95.846921},{"c":95.39,"h":96.22,"l":94.52,"n":13138,"o":95.91,"t":"2025-08-11T04:00:00Z","v":534648,"vw":95.417773},{"c":98.6,"h":98.755,"l":95.5,"n":11989,"o":95.79,"t":"2025-08-12T04:00:00Z","v":410564,"vw":98.24265},{"c":100.41,"h":100.44,"l":98.48,"n":9167,"o":98.48,"t":"2025-08-13T04:00:00Z","v":283540,"vw":99.842765},{"c":99.13,"h":99.69,"l":98.57,"n":9987,"o":99.19,"t":"2025-08-14T04:00:00Z","v":337344,"vw":99.115491},{"c":98.33,"h":99.62,"l":98.1,"n":7126,"o":99.62,"t":"2025-08-15T04:00:00Z","v":237925,"vw":98.58968},{"c":99.63,"h":99.73,"l":98.21,"n":9559,"o":98.21,"t":"2025-08-18T04:00:00Z","v":302651,"vw":99.366494},{"c":99.86,"h":100.855,"l":99.44,"n":9223,"o":99.62,"t":"2025-08-19T04:00:00Z","v":282420,"vw":99.903602},{"c":97.62,"h":100.14,"l":97.185,"n":8271,"o":99.78,"t":"2025-08-20T04:00:00Z","v":273521,"vw":97.946243},{"c":98.09,"h":98.13,"l":97.03,"n":6846,"o":97.29,"t":"2025-08-21T04:00:00Z","v":245833,"vw":97.890541},{"c":102.01,"h":102.35,"l":98.44,"n":11149,"o":98.44,"t":"2025-08-22T04:00:00Z","v":300773,"vw":101.731317},{"c":101.45,"h":101.72,"l":100.895,"n":9296,"o":101.72,"t":"2025-08-25T04:00:00Z","v":305487,"vw":101.353464},{"c":101.94,"h":102.25,"l":101.01,"n":8393,"o":101.45,"t":"2025-08-26T04:00:00Z","v":254498,"vw":101.881895},{"c":102.35,"h":102.62,"l":101.31,"n":7377,"o":101.31,"t":"2025-08-27T04:00:00Z","v":191261,"vw":102.297897},{"c":102.25,"h":103,"l":101.6,"n":7308,"o":103,"t":"2025-08-28T04:00:00Z","v":233338,"vw":102.154047},{"c":102.65,"h":102.74,"l":101.68,"n":8882,"o":102.48,"t":"2025-08-29T04:00:00Z","v":374440,"vw":102.323723},{"c":102.25,"h":102.32,"l":100.5201,"n":9593,"o":101.14,"t":"2025-09-02T04:00:00Z","v":311732,"vw":101.928753},{"c":101.03,"h":102.25,"l":98.46,"n":11466,"o":101.74,"t":"2025-09-03T04:00:00Z","v":584783,"vw":100.311498},{"c":103.06,"h":103.06,"l":100.9536,"n":9385,"o":101.07,"t":"2025-09-04T04:00:00Z","v":324256,"vw":102.484492},{"c":103.85,"h":104.675,"l":102.62,"n":7767,"o":103.5,"t":"2025-09-05T04:00:00Z","v":246612,"vw":103.564408},{"c":104.63,"h":104.865,"l":102.4001,"n":9469,"o":103.78,"t":"2025-09-08T04:00:00Z","v":285481,"vw":104.193967},{"c":103.77,"h":104.68,"l":103.03,"n":8580,"o":104.68,"t":"2025-09-09T04:00:00Z","v":265474,"vw":103.633155},{"c":104.67,"h":105.35,"l":103.795,"n":8445,"o":104.07,"t":"2025-09-10T04:00:00Z","v":247080,"vw":104.675963},{"c":107.4,"h":107.525,"l":104.715,"n":7811,"o":105.1,"t":"2025-09-11T04:00:00Z","v":198926,"vw":106.957602},{"c":106.88,"h":107.87,"l":106.3,"n":9015,"o":106.51,"t":"2025-09-12T04:00:00Z","v":260949,"vw":107.131581},{"c":107.7,"h":108.79,"l":106.835,"n":9823,"o":107.26,"t":"2025-09-15T04:00:00Z","v":311142,"vw":107.809859},{"c":107.79,"h":107.985,"l":106.1833,"n":10410,"o":107.1,"t":"2025-09-16T04:00:00Z","v":290970,"vw":107.394112},{"c":107.79,"h":109.77,"l":106.591,"n":10542,"o":108,"t":"2025-09-17T04:00:00Z","v":375312,"vw":108.178304},{"c":111.37,"h":111.74,"l":108.43,"n":12285,"o":108.66,"t":"2025-09-18T04:00:00Z","v":396303,"vw":110.771059},{"c":109.99,"h":111.73,"l":109.095,"n":13099,"o":111.34,"t":"2025-09-19T04:00:00Z","v":1125644,"vw":110.146362},{"c":112.02,"h":112.315,"l":109.22,"n":9458,"o":109.32,"t":"2025-09-22T04:00:00Z","v":306267,"vw":111.59172},{"c":110.36,"h":113.6,"l":109.8,"n":13825,"o":112.56,"t":"2025-09-23T04:00:00Z","v":497853,"vw":110.753597},{"c":109.68,"h":111.4405,"l":109.34,"n":9648,"o":110.44,"t":"2025-09-24T04:00:00Z","v":284753,"vw":109.972208},{"c":109.88,"h":110.01,"l":108.185,"n":8928,"o":108.76,"t":"2025-09-25T04:00:00Z","v":256270,"vw":109.670256},{"c":111.64,"h":111.68,"l":109.49,"n":8008,"o":109.49,"t":"2025-09-26T04:00:00Z","v":207968,"vw":111.177963},{"c":111.15,"h":112.7061,"l":110.865,"n":10698,"o":112.02,"t":"2025-09-29T04:00:00Z","v":271450,"vw":111.309279},{"c":112.96,"h":113.22,"l":111.26,"n":8574,"o":111.26,"t":"2025-09-30T04:00:00Z","v":259178,"vw":112.498238},{"c":115.04,"h":115.26,"l":111.85,"n":15364,"o":112.01,"t":"2025-10-01T04:00:00Z","v":560537,"vw":114.365345},{"c":115.02,"h":115.645,"l":113.555,"n":9063,"o":115.32,"t":"2025-10-02T04:00:00Z","v":267793,"vw":114.935492},{"c":114.75,"h":116.53,"l":114.43,"n":9539,"o":115.48,"t":"2025-10-03T04:00:00Z","v":359738,"vw":115.035074},{"c":115.97,"h":116.96,"l":115,"n":7704,"o":115.85,"t":"2025-10-06T04:00:00Z","v":237903,"vw":116.198036},{"c":113.12,"h":117.94,"l":112.855,"n":9776,"o":117.94,"t":"2025-10-07T04:00:00Z","v":287936,"vw":113.736942},{"c":114.58,"h":114.87,"l":112.5,"n":8886,"o":113.12,"t":"2025-10-08T04:00:00Z","v":273315,"vw":114.32157},{"c":113.51,"h":115.01,"l":112.35,"n":8901,"o":115.01,"t":"2025-10-09T04:00:00Z","v":260869,"vw":113.379659},{"c":109.34,"h":114.17,"l":108.88,"n":10129,"o":113.87,"t":"2025-10-10T04:00:00Z","v":339025,"vw":110.274368},{"c":115.56,"h":116.6899,"l":110.895,"n":16491,"o":111.21,"t":"2025-10-13T04:00:00Z","v":674420,"vw":114.834862},{"c":119.45,"h":120.59,"l":113.61,"n":17592,"o":113.61,"t":"2025-10-14T04:00:00Z","v":656637,"vw":118.261307},{"c":121.54,"h":123.8,"l":119.2791,"n":14667,"o":122.08,"t":"2025-10-15T04:00:00Z","v":557366,"vw":121.418897},{"c":123.97,"h":124.84,"l":121.7941,"n":14511,"o":123.23,"t":"2025-10-16T04:00:00Z","v":545525,"vw":123.736519},{"c":121.08,"h":123.9,"l":119.86,"n":12424,"o":122.76,"t":"2025-10-17T04:00:00Z","v":426139,"vw":121.284821},{"c":123.68,"h":124.4688,"l":122,"n":7354,"o":122.54,"t":"2025-10-20T04:00:00Z","v":240919,"vw":123.534172},{"c":122.6,"h":124.25,"l":121.5296,"n":8793,"o":123.14,"t":"2025-10-21T04:00:00Z","v":293923,"vw":122.937262},{"c":119.09,"h":123,"l":116.87,"n":12528,"o":122.7,"t":"2025-10-22T04:00:00Z","v":405557,"vw":118.962136},{"c":121.14,"h":121.5299,"l":119.19,"n":7856,"o":119.73,"t":"2025-10-23T04:00:00Z","v":219549,"vw":120.605062},{"c":121.46,"h":122.8,"l":121.38,"n":8079,"o":122.53,"t":"2025-10-24T04:00:00Z","v":195316,"vw":121.69546},{"c":120.88,"h":122.92,"l":120.05,"n":9787,"o":122.92,"t":"2025-10-27T04:00:00Z","v":318732,"vw":120.938951},{"c":121.8,"h":122.55,"l":120.27,"n":9792,"o":120.7,"t":"2025-10-28T04:00:00Z","v":308256,"vw":121.738159},{"c":124.84,"h":125.973,"l":121.8,"n":12695,"o":121.8,"t":"2025-10-29T04:00:00Z","v":416388,"vw":124.685502},{"c":125.2,"h":125.95,"l":123.71,"n":11851,"o":123.9,"t":"2025-10-30T04:00:00Z","v":389956,"vw":125.076515},{"c":126.16,"h":127.6629,"l":124.975,"n":11204,"o":125.18,"t":"2025-10-31T04:00:00Z","v":589287,"vw":126.178321},{"c":125.62,"h":126.66,"l":124.3401,"n":9960,"o":126.16,"t":"2025-11-03T05:00:00Z","v":247116,"vw":125.712439},{"c":123.11,"h":124.3828,"l":122.02,"n":10262,"o":122.65,"t":"2025-11-04T05:00:00Z","v":276226,"vw":123.014331},{"c":126.86,"h":128.15,"l":122.36,"n":16856,"o":124.37,"t":"2025-11-05T05:00:00Z","v":561688,"vw":126.814558},{"c":129.26,"h":140.9799,"l":125,"n":23008,"o":132,"t":"2025-11-06T05:00:00Z","v":819377,"vw":130.475705},{"c":131.98,"h":132.05,"l":126.58,"n":20407,"o":128.17,"t":"2025-11-07T05:00:00Z","v":598820,"vw":130.605363},{"c":134.82,"h":136.215,"l":132.1187,"n":20185,"o":134.27,"t":"2025-11-10T05:00:00Z","v":784870,"vw":134.745335},{"c":138.57,"h":139.13,"l":133.96,"n":14830,"o":134.09,"t":"2025-11-11T05:00:00Z","v":589650,"vw":137.843009},{"c":138.83,"h":140.9985,"l":137.12,"n":16514,"o":139,"t":"2025-11-12T05:00:00Z","v":649434,"vw":138.757018},{"c":137.57,"h":139.27,"l":136.55,"n":18630,"o":138.33,"t":"2025-11-13T05:00:00Z","v":696340,"vw":137.330542},{"c":137.52,"h":139.62,"l":132.53,"n":14034,"o":134.39,"t":"2025-11-14T05:00:00Z","v":481949,"vw":137.766951},{"c":133.96,"h":139.304,"l":133.23,"n":15412,"o":137.01,"t":"2025-11-17T05:00:00Z","v":484868,"vw":135.058359},{"c":135.12,"h":135.485,"l":131.0056,"n":13593,"o":132.61,"t":"2025-11-18T05:00:00Z","v":500316,"vw":134.335619},{"c":137.72,"h":138.6572,"l":135.2,"n":14427,"o":135.44,"t":"2025-11-19T05:00:00Z","v":520556,"vw":137.50125},{"c":132.95,"h":141.81,"l":132.16,"n":17911,"o":140.44,"t":"2025-11-20T05:00:00Z","v":552997,"vw":135.439288},{"c":138.14,"h":138.96,"l":132.3444,"n":17985,"o":134.595,"t":"2025-11-21T05:00:00Z","v":1031357,"vw":137.320981},{"c":140.55,"h":142.3323,"l":137.425,"n":13320,"o":138.43,"t":"2025-11-24T05:00:00Z","v":611458,"vw":140.4051},{"c":141.1,"h":141.47,"l":138.83,"n":14728,"o":140.53,"t":"2025-11-25T05:00:00Z","v":499095,"vw":140.891687},{"c":142.82,"h":144.58,"l":140.87,"n":12505,"o":141.15,"t":"2025-11-26T05:00:00Z","v":423967,"vw":142.96993},{"c":143.11,"h":143.48,"l":142.09,"n":5377,"o":143.4,"t":"2025-11-28T05:00:00Z","v":134464,"vw":142.988324},{"c":142.52,"h":143.2125,"l":141.42,"n":11052,"o":141.92,"t":"2025-12-01T05:00:00Z","v":336278,"vw":142.502796},{"c":144.72,"h":146.17,"l":143,"n":14594,"o":144.46,"t":"2025-12-02T05:00:00Z","v":476996,"vw":144.907996},{"c":145.95,"h":146.02,"l":142.011,"n":11202,"o":145.85,"t":"2025-12-03T05:00:00Z","v":407970,"vw":145.10592},{"c":146.49,"h":148.205,"l":144.79,"n":15453,"o":145.235,"t":"2025-12-04T05:00:00Z","v":481868,"vw":146.744215},{"c":147.65,"h":148.13,"l":146.03,"n":10396,"o":146.03,"t":"2025-12-05T05:00:00Z","v":336756,"vw":147.565715},{"c":147.1,"h":149.34,"l":146.62,"n":11164,"o":148.13,"t":"2025-12-08T05:00:00Z","v":310367,"vw":147.234927},{"c":147.17,"h":148.4399,"l":146.0094,"n":11783,"o":146.59,"t":"2025-12-09T05:00:00Z","v":313400,"vw":147.261373},{"c":150.88,"h":152.01,"l":147.22,"n":15827,"o":147.39,"t":"2025-12-10T05:00:00Z","v":605186,"vw":150.527907},{"c":151.16,"h":151.59,"l":149.375,"n":11842,"o":150.54,"t":"2025-12-11T05:00:00Z","v":318262,"vw":150.937717},{"c":147.26,"h":151.25,"l":145,"n":13218,"o":150.78,"t":"2025-12-12T05:00:00Z","v":457810,"vw":147.283435},{"c":147.65,"h":151.37,"l":146.4,"n":15098,"o":151.37,"t":"2025-12-15T05:00:00Z","v":543349,"vw":147.87},{"c":144.83,"h":149.84,"l":143.47,"n":17187,"o":147.65,"t":"2025-12-16T05:00:00Z","v":474250,"vw":145.145823},{"c":140.16,"h":145.57,"l":138.34,"n":18301,"o":144.82,"t":"2025-12-17T05:00:00Z","v":730646,"vw":140.081623},{"c":144.46,"h":145.88,"l":141.3325,"n":16781,"o":142.43,"t":"2025-12-18T05:00:00Z","v":634507,"vw":144.17702},{"c":146.9,"h":147.43,"l":144.75,"n":11666,"o":144.99,"t":"2025-12-19T05:00:00Z","v":1433315,"vw":146.712981},{"c":148.77,"h":149.99,"l":145.47,"n":11667,"o":148.21,"t":"2025-12-22T05:00:00Z","v":373059,"vw":148.00868},{"c":149.82,"h":150.18,"l":147.6672,"n":9293,"o":148.75,"t":"2025-12-23T05:00:00Z","v":267848,"vw":149.447361},{"c":149.77,"h":150.44,"l":148.3,"n":4778,"o":150.4,"t":"2025-12-24T05:00:00Z","v":126359,"vw":149.626967},{"c":150.99,"h":151.43,"l":148.4,"n":9228,"o":149.42,"t":"2025-12-26T05:00:00Z","v":253146,"vw":150.615366},{"c":148.12,"h":150.12,"l":147.7201,"n":7667,"o":149.83,"t":"2025-12-29T05:00:00Z","v":261853,"vw":148.341167},{"c":148.34,"h":148.9,"l":146.71,"n":7521,"o":147.9,"t":"2025-12-30T05:00:00Z","v":222319,"vw":148.337839},{"c":146.75,"h":149.5,"l":146.66,"n":7942,"o":148.5,"t":"2025-12-31T05:00:00Z","v":201663,"vw":147.110022},{"c":150.73,"h":150.77,"l":146.75,"n":10996,"o":146.75,"t":"2026-01-02T05:00:00Z","v":414043,"vw":150.160025},{"c":154.92,"h":156.205,"l":151.7,"n":13224,"o":152.21,"t":"2026-01-05T05:00:00Z","v":468637,"vw":154.960972},{"c":158.12,"h":158.22,"l":150.9,"n":12196,"o":153.84,"t":"2026-01-06T05:00:00Z","v":440670,"vw":157.074333},{"c":153.6,"h":158,"l":152.93,"n":9170,"o":157.52,"t":"2026-01-07T05:00:00Z","v":266590,"vw":154.129753},{"c":157.04,"h":157.135,"l":151.93,"n":10550,"o":153.33,"t":"2026-01-08T05:00:00Z","v":289515,"vw":156.340859},{"c":158.29,"h":160.505,"l":156.41,"n":10266,"o":157.29,"t":"2026-01-09T05:00:00Z","v":307541,"vw":158.495528},{"c":161.53,"h":161.95,"l":156.3201,"n":10099,"o":157.31,"t":"2026-01-12T05:00:00Z","v":302022,"vw":160.846696},{"c":164.13,"h":164.86,"l":162.41,"n":9165,"o":162.41,"t":"2026-01-13T05:00:00Z","v":243569,"vw":163.972509},{"c":162.92,"h":164.8125,"l":159.4685,"n":12430,"o":164.18,"t":"2026-01-14T05:00:00Z","v":352962,"vw":162.556842},{"c":167.14,"h":167.97,"l":164.4,"n":11580,"o":164.64,"t":"2026-01-15T05:00:00Z","v":280570,"vw":166.733645},{"c":168.15,"h":169.17,"l":165.68,"n":9880,"o":167.87,"t":"2026-01-16T05:00:00Z","v":336616,"vw":167.903213},{"c":168.45,"h":172.995,"l":165.9,"n":14701,"o":166.23,"t":"2026-01-20T05:00:00Z","v":537092,"vw":169.174233},{"c":173.8,"h":175.373,"l":169.9,"n":16344,"o":170,"t":"2026-01-21T05:00:00Z","v":575812,"vw":173.452342},{"c":176.11,"h":177.47,"l":173.11,"n":16613,"o":175.8,"t":"2026-01-22T05:00:00Z","v":574088,"vw":175.561493},{"c":173.41,"h":176.065,"l":172.4,"n":12816,"o":175.91,"t":"2026-01-23T05:00:00Z","v":347765,"vw":173.714717},{"c":174.97,"h":176.8399,"l":172.635,"n":12669,"o":173.94,"t":"2026-01-26T05:00:00Z","v":399563,"vw":174.885402},{"c":179.89,"h":179.91,"l":174.01,"n":12702,"o":175.51,"t":"2026-01-27T05:00:00Z","v":526290,"vw":178.603867},{"c":181.02,"h":181.26,"l":177.2,"n":16056,"o":180.08,"t":"2026-01-28T05:00:00Z","v":710962,"vw":180.013351},{"c":184.85,"h":185.855,"l":179.44,"n":18663,"o":182.97,"t":"2026-01-29T05:00:00Z","v":635720,"vw":183.929567},{"c":180.19,"h":186.5055,"l":178.585,"n":16370,"o":182.11,"t":"2026-01-30T05:00:00Z","v":498763,"vw":180.349599},{"c":186.26,"h":186.62,"l":179.66,"n":15473,"o":179.86,"t":"2026-02-02T05:00:00Z","v":417499,"vw":185.229555},{"c":189.93,"h":192.15,"l":187.64,"n":16364,"o":189.6,"t":"2026-02-03T05:00:00Z","v":446447,"vw":189.910768},{"c":185.03,"h":194.77,"l":182.1901,"n":32645,"o":190.9,"t":"2026-02-04T05:00:00Z","v":946189,"vw":187.152704},{"c":159.32,"h":175.8,"l":157.23,"n":44763,"o":167.83,"t":"2026-02-05T05:00:00Z","v":1782098,"vw":163.099922},{"c":172.22,"h":173.87,"l":163.33,"n":28574,"o":163.53,"t":"2026-02-06T05:00:00Z","v":1018258,"vw":171.667775},{"c":176.3,"h":177.91,"l":170.96,"n":16840,"o":170.96,"t":"2026-02-09T05:00:00Z","v":559276,"vw":175.762265},{"c":173.7,"h":176.8542,"l":172.9571,"n":14578,"o":175.06,"t":"2026-02-10T05:00:00Z","v":474758,"vw":174.176595},{"c":176.88,"h":181.94,"l":174.5,"n":15292,"o":178.35,"t":"2026-02-11T05:00:00Z","v":391931,"vw":176.811678},{"c":181.16,"h":184.13,"l":176.5,"n":18073,"o":178.43,"t":"2026-02-12T05:00:00Z","v":648808,"vw":180.673399},{"c":179.2,"h":180.985,"l":175.8562,"n":13770,"o":180.985,"t":"2026-02-13T05:00:00Z","v":646888,"vw":179.299906},{"c":178.06,"h":180.5,"l":176.6701,"n":14336,"o":178.035,"t":"2026-02-17T05:00:00Z","v":523508,"vw":178.53209},{"c":175.95,"h":180.98,"l":173.77,"n":13305,"o":178.42,"t":"2026-02-18T05:00:00Z","v":477632,"vw":176.442517},{"c":176.85,"h":177.22,"l":172.36,"n":11787,"o":174.54,"t":"2026-02-19T05:00:00Z","v":501625,"vw":175.647975},{"c":173.21,"h":177.2,"l":168.695,"n":16145,"o":175.61,"t":"2026-02-20T05:00:00Z","v":617724,"vw":172.306625},{"c":167.42,"h":173.82,"l":165.375,"n":15568,"o":172.55,"t":"2026-02-23T05:00:00Z","v":582326,"vw":167.401283},{"c":172.62,"h":173.89,"l":167.15,"n":17339,"o":167.88,"t":"2026-02-24T05:00:00Z","v":596695,"vw":172.180511},{"c":169.91,"h":173.83,"l":168.42,"n":10592,"o":173.83,"t":"2026-02-25T05:00:00Z","v":347039,"vw":170.447294},{"c":171.13,"h":172,"l":165,"n":11651,"o":170,"t":"2026-02-26T05:00:00Z","v":330499,"vw":169.766767},{"c":166.15,"h":169.27,"l":164.5791,"n":12569,"o":168.44,"t":"2026-02-27T05:00:00Z","v":538851,"vw":166.259409},{"c":165.97,"h":165.99,"l":161,"n":13492,"o":163,"t":"2026-03-02T05:00:00Z","v":511977,"vw":164.421483},{"c":163.77,"h":165.03,"l":155.89,"n":15033,"o":157.39,"t":"2026-03-03T05:00:00Z","v":522238,"vw":162.760057},{"c":167.16,"h":168.015,"l":164.6,"n":11941,"o":167,"t":"2026-03-04T05:00:00Z","v":372616,"vw":166.957281},{"c":161.69,"h":166.52,"l":159.97,"n":11838,"o":165.35,"t":"2026-03-05T05:00:00Z","v":345002,"vw":162.546003},{"c":155.14,"h":158.67,"l":154.25,"n":14490,"o":156.32,"t":"2026-03-06T05:00:00Z","v":482715,"vw":155.819949},{"c":161.6,"h":162.32,"l":150.745,"n":14146,"o":152.09,"t":"2026-03-09T04:00:00Z","v":560681,"vw":158.548539},{"c":161.89,"h":165.33,"l":161.17,"n":10724,"o":162.57,"t":"2026-03-10T04:00:00Z","v":310578,"vw":162.515328},{"c":162.23,"h":163.2,"l":158.77,"n":8664,"o":160.72,"t":"2026-03-11T04:00:00Z","v":227254,"vw":161.941967},{"c":159.75,"h":161.09,"l":154.6,"n":10820,"o":159.49,"t":"2026-03-12T04:00:00Z","v":284184,"vw":159.528515},{"c":161,"h":163.41,"l":158.55,"n":15242,"o":160.49,"t":"2026-03-13T04:00:00Z","v":475163,"vw":160.580705},{"c":161.95,"h":165.04,"l":161.225,"n":9503,"o":163.52,"t":"2026-03-16T04:00:00Z","v":282317,"vw":162.277675},{"c":164.48,"h":164.91,"l":162.19,"n":9708,"o":163.45,"t":"2026-03-17T04:00:00Z","v":373182,"vw":163.995371},{"c":164.04,"h":166.58,"l":163.125,"n":11641,"o":164.05,"t":"2026-03-18T04:00:00Z","v":311320,"vw":164.3762},{"c":168.58,"h":170.67,"l":162.45,"n":13683,"o":163.5,"t":"2026-03-19T04:00:00Z","v":416643,"vw":167.443693},{"c":165.34,"h":169.6,"l":163.275,"n":13202,"o":168.495,"t":"2026-03-20T04:00:00Z","v":987243,"vw":165.547182},{"c":171.26,"h":174.62,"l":168.4477,"n":13362,"o":169.14,"t":"2026-03-23T04:00:00Z","v":356196,"vw":171.719108},{"c":177.14,"h":177.27,"l":167.98,"n":11936,"o":169.33,"t":"2026-03-24T04:00:00Z","v":318319,"vw":176.407433},{"c":177.42,"h":180.84,"l":176.995,"n":10816,"o":179.83,"t":"2026-03-25T04:00:00Z","v":282709,"vw":177.895637},{"c":169.37,"h":176.83,"l":169.21,"n":9824,"o":174.94,"t":"2026-03-26T04:00:00Z","v":245827,"vw":171.076172},{"c":171.37,"h":172.28,"l":167.585,"n":10896,"o":169.64,"t":"2026-03-27T04:00:00Z","v":325667,"vw":170.840773},{"c":166.89,"h":174.03,"l":166.07,"n":12715,"o":173.32,"t":"2026-03-30T04:00:00Z","v":314277,"vw":167.480144},{"c":173.72,"h":174.6,"l":168.83,"n":9007,"o":168.9,"t":"2026-03-31T04:00:00Z","v":317375,"vw":172.56683},{"c":177.86,"h":179.6864,"l":176.32,"n":12017,"o":176.88,"t":"2026-04-01T04:00:00Z","v":316449,"vw":177.924994},{"c":177.35,"h":179.59,"l":171.02,"n":11452,"o":172.56,"t":"2026-04-02T04:00:00Z","v":285601,"vw":177.359784},{"c":176.65,"h":178.06,"l":173.87,"n":6758,"o":176.47,"t":"2026-04-06T04:00:00Z","v":194372,"vw":176.641941},{"c":177.95,"h":179.1299,"l":175.51,"n":12123,"o":176.55,"t":"2026-04-07T04:00:00Z","v":383956,"vw":177.435098},{"c":187.8,"h":189.9358,"l":185.06,"n":15089,"o":186.68,"t":"2026-04-08T04:00:00Z","v":469976,"vw":187.747739},{"c":189.55,"h":190,"l":186.16,"n":11057,"o":187.58,"t":"2026-04-09T04:00:00Z","v":331703,"vw":189.048815},{"c":191.01,"h":191.415,"l":188.55,"n":8381,"o":190.92,"t":"2026-04-10T04:00:00Z","v":285021,"vw":190.434224},{"c":194.61,"h":194.92,"l":189.05,"n":7559,"o":190.46,"t":"2026-04-13T04:00:00Z","v":175404,"vw":193.607258},{"c":198.94,"h":201.0399,"l":195,"n":12502,"o":196.43,"t":"2026-04-14T04:00:00Z","v":335222,"vw":199.141296},{"c":194,"h":198.38,"l":192.78,"n":9343,"o":197.59,"t":"2026-04-15T04:00:00Z","v":239637,"vw":194.357961},{"c":193.88,"h":194.11,"l":190.52,"n":9404,"o":193.31,"t":"2026-04-16T04:00:00Z","v":179462,"vw":193.238737},{"c":199,"h":202.74,"l":194.28,"n":10781,"o":197.27,"t":"2026-04-17T04:00:00Z","v":351890,"vw":199.153475},{"c":199.91,"h":200.06,"l":198,"n":8599,"o":198.39,"t":"2026-04-20T04:00:00Z","v":198308,"vw":199.482917},{"c":198.69,"h":202.74,"l":197.59,"n":9153,"o":199.87,"t":"2026-04-21T04:00:00Z","v":239805,"vw":199.681249},{"c":202.1,"h":202.87,"l":199.505,"n":9257,"o":201.24,"t":"2026-04-22T04:00:00Z","v":267679,"vw":201.732748},{"c":207.8,"h":210.09,"l":203.79,"n":11717,"o":203.79,"t":"2026-04-23T04:00:00Z","v":320349,"vw":207.66281},{"c":209.3,"h":210.93,"l":206.15,"n":9933,"o":208.33,"t":"2026-04-24T04:00:00Z","v":296904,"vw":209.064408},{"c":210.54,"h":211.79,"l":206.67,"n":8116,"o":210.38,"t":"2026-04-27T04:00:00Z","v":190939,"vw":209.865542},{"c":205.96,"h":208.47,"l":202.845,"n":10669,"o":207.55,"t":"2026-04-28T04:00:00Z","v":257497,"vw":205.747951},{"c":205.46,"h":208.5,"l":204.0301,"n":10640,"o":206.14,"t":"2026-04-29T04:00:00Z","v":346043,"vw":205.783704},{"c":213.26,"h":214.57,"l":207.69,"n":11302,"o":209.79,"t":"2026-04-30T04:00:00Z","v":425042,"vw":212.813338},{"c":212.39,"h":214.98,"l":211.04,"n":9611,"o":213,"t":"2026-05-01T04:00:00Z","v":211796,"vw":212.88302},{"c":211.17,"h":214.5,"l":208.52,"n":12693,"o":212.56,"t":"2026-05-04T04:00:00Z","v":311634,"vw":210.7655},{"c":220.45,"h":221.075,"l":212.945,"n":9937,"o":214.03,"t":"2026-05-05T04:00:00Z","v":222347,"vw":219.727593},{"c":224.1,"h":225.97,"l":219.385,"n":10813,"o":224.42,"t":"2026-05-06T04:00:00Z","v":273565,"vw":223.185083},{"c":222.95,"h":226.78,"l":220.62,"n":14330,"o":225.44,"t":"2026-05-07T04:00:00Z","v":483921,"vw":223.567596},{"c":229.82,"h":231.245,"l":226.24,"n":12937,"o":226.8,"t":"2026-05-08T04:00:00Z","v":375700,"vw":229.819857},{"c":236.82,"h":238.37,"l":230.05,"n":15664,"o":230.81,"t":"2026-05-11T04:00:00Z","v":506672,"vw":235.705296},{"c":232.64,"h":237.7,"l":225.5101,"n":13039,"o":233.54,"t":"2026-05-12T04:00:00Z","v":369575,"vw":230.728287},{"c":232.98,"h":236.835,"l":231.105,"n":14717,"o":235.71,"t":"2026-05-13T04:00:00Z","v":412398,"vw":233.954434},{"c":239.63,"h":239.69,"l":233.2,"n":10727,"o":234.35,"t":"2026-05-14T04:00:00Z","v":289215,"vw":238.002593},{"c":236.98,"h":237.16,"l":229.99,"n":10595,"o":232.2,"t":"2026-05-15T04:00:00Z","v":642471,"vw":235.237138},{"c":224.41,"h":236.52,"l":221.93,"n":14419,"o":235.17,"t":"2026-05-18T04:00:00Z","v":366488,"vw":226.315863},{"c":217.41,"h":221.31,"l":213.33,"n":14568,"o":219.06,"t":"2026-05-19T04:00:00Z","v":424961,"vw":217.469454},{"c":214.56,"h":223.8099,"l":211.3,"n":21966,"o":219.5,"t":"2026-05-20T04:00:00Z","v":713202,"vw":217.053234},{"c":238.91,"h":244.3,"l":226.4502,"n":24632,"o":232.785,"t":"2026-05-21T04:00:00Z","v":1007607,"vw":235.358344},{"c":232.24,"h":241,"l":231.7201,"n":17557,"o":241,"t":"2026-05-22T04:00:00Z","v":624724,"vw":234.091305},{"c":243.34,"h":243.8,"l":232.5,"n":17178,"o":236.36,"t":"2026-05-26T04:00:00Z","v":681331,"vw":239.790105},{"c":235.71,"h":242.715,"l":233.875,"n":16922,"o":241.69,"t":"2026-05-27T04:00:00Z","v":477656,"vw":236.095894},{"c":228.33,"h":233.87,"l":224.2,"n":19029,"o":233.72,"t":"2026-05-28T04:00:00Z","v":609287,"vw":227.094974},{"c":227.97,"h":232.33,"l":225.5001,"n":11998,"o":231.48,"t":"2026-05-29T04:00:00Z","v":496662,"vw":228.370883},{"c":227.89,"h":228.6425,"l":222.11,"n":13870,"o":223.53,"t":"2026-06-01T04:00:00Z","v":398214,"vw":226.505059},{"c":237.51,"h":237.97,"l":230.145,"n":12189,"o":231.15,"t":"2026-06-02T04:00:00Z","v":354043,"vw":235.879099},{"c":240.14,"h":240.79,"l":236.01,"n":15038,"o":237.52,"t":"2026-06-03T04:00:00Z","v":471206,"vw":239.422205},{"c":238.35,"h":241.42,"l":232.9201,"n":13551,"o":235.81,"t":"2026-06-04T04:00:00Z","v":422602,"vw":238.701265},{"c":227.08,"h":233.9,"l":223.45,"n":13089,"o":233.01,"t":"2026-06-05T04:00:00Z","v":352561,"vw":227.840393},{"c":228.42,"h":233.22,"l":226.3,"n":11102,"o":231.35,"t":"2026-06-08T04:00:00Z","v":332465,"vw":228.486975},{"c":226.55,"h":233.5146,"l":217.06,"n":16513,"o":231.11,"t":"2026-06-09T04:00:00Z","v":619964,"vw":225.872446},{"c":220.76,"h":231.73,"l":218.5,"n":14812,"o":225.73,"t":"2026-06-10T04:00:00Z","v":564872,"vw":222.680613},{"c":222.92,"h":231.39,"l":214.14,"n":18341,"o":225.69,"t":"2026-06-11T04:00:00Z","v":756430,"vw":221.298307},{"c":224.26,"h":231,"l":223.8,"n":16195,"o":227.34,"t":"2026-06-12T04:00:00Z","v":627871,"vw":226.743329},{"c":231.42,"h":231.64,"l":223.8267,"n":15046,"o":230.45,"t":"2026-06-15T04:00:00Z","v":647307,"vw":230.12154},{"c":226.7,"h":237.5199,"l":226.06,"n":13437,"o":233.23,"t":"2026-06-16T04:00:00Z","v":357511,"vw":229.56641},{"c":227.68,"h":234.4525,"l":227.54,"n":12462,"o":229.19,"t":"2026-06-17T04:00:00Z","v":378795,"vw":229.411627},{"c":227.95,"h":234.9999,"l":227.365,"n":11710,"o":231.57,"t":"2026-06-18T04:00:00Z","v":876127,"vw":228.979853},{"c":232.94,"h":233.09,"l":228.27,"n":15386,"o":230,"t":"2026-06-22T04:00:00Z","v":514568,"vw":231.733637},{"c":223.43,"h":228.41,"l":218.16,"n":13902,"o":224.73,"t":"2026-06-23T04:00:00Z","v":455129,"vw":224.915397},{"c":218.94,"h":224.995,"l":217.1,"n":17584,"o":221.94,"t":"2026-06-24T04:00:00Z","v":874261,"vw":219.996863},{"c":226.34,"h":230.69,"l":220.62,"n":15201,"o":224.58,"t":"2026-06-25T04:00:00Z","v":560505,"vw":225.476628},{"c":221.9,"h":226.1617,"l":215.69,"n":23247,"o":221.98,"t":"2026-06-26T04:00:00Z","v":2558188,"vw":221.093521},{"c":224.13,"h":224.75,"l":217.4335,"n":15934,"o":223,"t":"2026-06-29T04:00:00Z","v":488602,"vw":222.396791},{"c":233.82,"h":234.34,"l":227.78,"n":16868,"o":227.82,"t":"2026-06-30T04:00:00Z","v":540746,"vw":233.219092},{"c":220.46,"h":229.835,"l":219.475,"n":16231,"o":227.97,"t":"2026-07-01T04:00:00Z","v":539373,"vw":222.769724},{"c":206.68,"h":220.08,"l":205.01,"n":15930,"o":218.75,"t":"2026-07-02T04:00:00Z","v":755618,"vw":210.053728},{"c":213.31,"h":216.87,"l":207.09,"n":13127,"o":207.57,"t":"2026-07-06T04:00:00Z","v":488898,"vw":213.170226},{"c":195.98,"h":208.59,"l":194.99,"n":19996,"o":207.44,"t":"2026-07-07T04:00:00Z","v":763523,"vw":196.833991},{"c":199.68,"h":200.61,"l":194.18,"n":12224,"o":194.21,"t":"2026-07-08T04:00:00Z","v":448238,"vw":198.315877},{"c":206.29,"h":209.5799,"l":205.19,"n":10214,"o":206.53,"t":"2026-07-09T04:00:00Z","v":365945,"vw":206.889109},{"c":205.68,"h":207.7999,"l":202.91,"n":7846,"o":205.24,"t":"2026-07-10T04:00:00Z","v":286042,"vw":205.583914},{"c":201.09,"h":205.07,"l":200.39,"n":10780,"o":202.51,"t":"2026-07-13T04:00:00Z","v":322399,"vw":202.137184},{"c":201.23,"h":208.89,"l":200.08,"n":11691,"o":207.56,"t":"2026-07-14T04:00:00Z","v":393207,"vw":201.889706},{"c":202.27,"h":203.84,"l":198.4601,"n":9784,"o":202.8,"t":"2026-07-15T04:00:00Z","v":312733,"vw":201.952334},{"c":195.3,"h":198.265,"l":192.37,"n":13410,"o":196.83,"t":"2026-07-16T04:00:00Z","v":437540,"vw":194.861039},{"c":196.55,"h":197.04,"l":187,"n":12067,"o":188.53,"t":"2026-07-17T04:00:00Z","v":441930,"vw":195.154434},{"c":192.28,"h":200.96,"l":192.14,"n":11365,"o":199.47,"t":"2026-07-20T04:00:00Z","v":373500,"vw":193.673494},{"c":201.31,"h":202.375,"l":195.53,"n":12909,"o":197.45,"t":"2026-07-21T04:00:00Z","v":448600,"vw":200.526356},{"c":201.31,"h":205.05,"l":196.6272,"n":12403,"o":196.91,"t":"2026-07-22T04:00:00Z","v":419665,"vw":201.533409},{"c":200.05,"h":204.17,"l":198.51,"n":12404,"o":198.51,"t":"2026-07-23T04:00:00Z","v":379575,"vw":200.263085},{"c":190.75,"h":198.86,"l":189.25,"n":13772,"o":198.46,"t":"2026-07-24T04:00:00Z","v":423738,"vw":191.608427},{"c":190.24,"h":191.81,"l":184.36,"n":13841,"o":191.48,"t":"2026-07-27T04:00:00Z","v":341908,"vw":188.332931},{"c":183.57,"h":186.02,"l":177.5,"n":13704,"o":185.21,"t":"2026-07-28T04:00:00Z","v":480438,"vw":181.862259},{"c":176.44,"h":184.3032,"l":175.64,"n":17381,"o":182.74,"t":"2026-07-29T04:00:00Z","v":655987,"vw":178.354643},{"c":184.75,"h":189.12,"l":184.68,"n":14641,"o":185.32,"t":"2026-07-30T04:00:00Z","v":581553,"vw":185.706642},{"c":186.05,"h":194.2481,"l":184.03,"n":13031,"o":191.45,"t":"2026-07-31T04:00:00Z","v":332474,"vw":186.747656},{"c":188.84,"h":191,"l":181.73,"n":10868,"o":183.18,"t":"2026-08-03T04:00:00Z","v":281604,"vw":188.411494},{"c":193.7,"h":195.32,"l":191.28,"n":12806,"o":194.64,"t":"2026-08-04T04:00:00Z","v":423150,"vw":193.658173},{"c":189.87,"h":197.03,"l":189.76,"n":11154,"o":191.02,"t":"2026-08-05T04:00:00Z","v":425914,"vw":191.37672},{"c":187.45,"h":193.74,"l":187.26,"n":11554,"o":189.62,"t":"2026-08-06T04:00:00Z","v":337594,"vw":189.170371},{"c":191.72,"h":193.685,"l":186.34,"n":13384,"o":189.42,"t":"2026-08-07T04:00:00Z","v":469601,"vw":190.873663},{"c":186.3,"h":193,"l":185.84,"n":11756,"o":193,"t":"2026-08-10T04:00:00Z","v":345580,"vw":187.322238},{"c":186.21,"h":192.42,"l":185.84,"n":12326,"o":188.57,"t":"2026-08-11T04:00:00Z","v":513010,"vw":187.292784},{"c":186.72,"h":193.465,"l":186.13,"n":17492,"o":192.25,"t":"2026-08-12T04:00:00Z","v":695726,"vw":187.994443},{"c":197.38,"h":217,"l":192.36,"n":32900,"o":211,"t":"2026-08-13T04:00:00Z","v":1480659,"vw":201.081024},{"c":203.4,"h":208.74,"l":194.43,"n":20196,"o":196,"t":"2026-08-14T04:00:00Z","v":663129,"vw":203.94984},{"c":202.34,"h":206.56,"l":201.29,"n":16435,"o":205.03,"t":"2026-08-17T04:00:00Z","v":582495,"vw":202.706417},{"c":200.56,"h":201.74,"l":195.23,"n":18203,"o":198.13,"t":"2026-08-18T04:00:00Z","v":580660,"vw":199.246915},{"c":193.95,"h":202.75,"l":193.029,"n":14818,"o":202.57,"t":"2026-08-19T04:00:00Z","v":551936,"vw":195.040133},{"c":189.97,"h":193.62,"l":187.69,"n":13892,"o":191.8,"t":"2026-08-20T04:00:00Z","v":408686,"vw":189.872793},{"c":189.76,"h":192.01,"l":188.38,"n":15088,"o":191.65,"t":"2026-08-21T04:00:00Z","v":468984,"vw":189.980413},{"c":187.49,"h":190.18,"l":185.12,"n":14581,"o":187.6,"t":"2026-08-24T04:00:00Z","v":435083,"vw":187.131032},{"c":194.29,"h":196,"l":188.31,"n":13619,"o":192.31,"t":"2026-08-25T04:00:00Z","v":502777,"vw":192.303656},{"c":192.95,"h":196.13,"l":191.31,"n":11809,"o":195.15,"t":"2026-08-26T04:00:00Z","v":378602,"vw":193.110537},{"c":190.98,"h":195.2,"l":189.535,"n":11056,"o":195.2,"t":"2026-08-27T04:00:00Z","v":362670,"vw":190.914882},{"c":185.46,"h":191.62,"l":185.11,"n":10242,"o":191.22,"t":"2026-08-28T04:00:00Z","v":384957,"vw":186.719946},{"c":183.86,"h":187.35,"l":181.07,"n":16497,"o":187.35,"t":"2026-08-31T04:00:00Z","v":874215,"vw":183.216217},{"c":181.09,"h":183.75,"l":178.68,"n":17089,"o":182.64,"t":"2026-09-01T04:00:00Z","v":734309,"vw":180.320364},{"c":180.08,"h":184.07,"l":177.795,"n":18917,"o":184.07,"t":"2026-09-02T04:00:00Z","v":899863,"vw":179.539664},{"c":179.99,"h":183.4872,"l":177.12,"n":12745,"o":183.03,"t":"2026-09-03T04:00:00Z","v":431649,"vw":180.011568},{"c":181.91,"h":184.02,"l":179.96,"n":10308,"o":181,"t":"2026-09-04T04:00:00Z","v":375087,"vw":181.599602},{"c":180.52,"h":183.99,"l":180.32,"n":12365,"o":182.12,"t":"2026-09-08T04:00:00Z","v":402941,"vw":181.424241},{"c":179.1,"h":181.695,"l":178.4,"n":13330,"o":180.06,"t":"2026-09-09T04:00:00Z","v":496353,"vw":179.276412},{"c":179.02,"h":180.2,"l":175.6869,"n":11991,"o":177.03,"t":"2026-09-10T04:00:00Z","v":335084,"vw":178.826767},{"c":179.45,"h":182.12,"l":178.5895,"n":13796,"o":181.82,"t":"2026-09-11T04:00:00Z","v":698669,"vw":179.621401},{"c":169.35,"h":173.12,"l":168.715,"n":15684,"o":173.1,"t":"2026-09-14T04:00:00Z","v":470897,"vw":170.188274},{"c":170.66,"h":171.78,"l":168.8,"n":16629,"o":171.78,"t":"2026-09-15T04:00:00Z","v":641818,"vw":170.191558},{"c":171.87,"h":173.78,"l":169.97,"n":12866,"o":172.53,"t":"2026-09-16T04:00:00Z","v":375445,"vw":171.956779},{"c":175.68,"h":177.42,"l":173.68,"n":14038,"o":176.84,"t":"2026-09-17T04:00:00Z","v":457743,"vw":175.201128},{"c":178.12,"h":178.14,"l":173.07,"n":12052,"o":176.73,"t":"2026-09-18T04:00:00Z","v":1663438,"vw":177.481587},{"c":178.58,"h":181.61,"l":177.21,"n":15259,"o":181.61,"t":"2026-09-21T04:00:00Z","v":678228,"vw":178.799458},{"c":179.76,"h":180.43,"l":177.85,"n":10911,"o":178.58,"t":"2026-09-22T04:00:00Z","v":342216,"vw":179.493959},{"c":179.49,"h":179.93,"l":175.59,"n":10380,"o":178.38,"t":"2026-09-23T04:00:00Z","v":416617,"vw":179.04886},{"c":177.13,"h":179.19,"l":175.09,"n":13477,"o":177.01,"t":"2026-09-24T04:00:00Z","v":466236,"vw":176.991003},{"c":178.89,"h":180.795,"l":176.84,"n":10408,"o":176.95,"t":"2026-09-25T04:00:00Z","v":367684,"vw":178.854993},{"c":177.98,"h":178.75,"l":174.21,"n":12134,"o":177.13,"t":"2026-09-28T04:00:00Z","v":432081,"vw":177.330467},{"c":182.1,"h":182.71,"l":178.82,"n":11940,"o":180.65,"t":"2026-09-29T04:00:00Z","v":398286,"vw":181.34401},{"c":183.53,"h":185.22,"l":181.055,"n":15996,"o":183.09,"t":"2026-09-30T04:00:00Z","v":678100,"vw":183.619809},{"c":189.59,"h":189.695,"l":181.165,"n":16467,"o":182.51,"t":"2026-10-01T04:00:00Z","v":864737,"vw":186.796231},{"c":196.3,"h":199.14,"l":192.625,"n":15606,"o":192.91,"t":"2026-10-02T04:00:00Z","v":594144,"vw":196.277352},{"c":193.02,"h":197.91,"l":191.61,"n":15375,"o":195.61,"t":"2026-10-05T04:00:00Z","v":765475,"vw":193.688948},{"c":192.49,"h":196.553,"l":191.96,"n":13176,"o":195.37,"t":"2026-10-06T04:00:00Z","v":455029,"vw":193.077637},{"c":182.49,"h":188,"l":178.73,"n":14646,"o":187.61,"t":"2026-10-07T04:00:00Z","v":496977,"vw":182.136965},{"c":179.31,"h":182.99,"l":177.63,"n":14827,"o":180.11,"t":"2026-10-08T04:00:00Z","v":733346,"vw":179.833367},{"c":179.81,"h":182.36,"l":177.265,"n":10338,"o":180.73,"t":"2026-10-09T04:00:00Z","v":656166,"vw":180.470393},{"c":178.25,"h":180.13,"l":177.2025,"n":9886,"o":179.11,"t":"2026-10-12T04:00:00Z","v":337001,"vw":178.522327},{"c":177.4,"h":178.83,"l":173.3134,"n":14268,"o":176.99,"t":"2026-10-13T04:00:00Z","v":408225,"vw":177.040688},{"c":173.45,"h":176.49,"l":169.13,"n":15404,"o":174.65,"t":"2026-10-14T04:00:00Z","v":512228,"vw":172.541906},{"c":172.82,"h":172.98,"l":165.19,"n":12650,"o":167.24,"t":"2026-10-15T04:00:00Z","v":400703,"vw":170.527404},{"c":168.72,"h":173.29,"l":167.97,"n":15313,"o":172.13,"t":"2026-10-16T04:00:00Z","v":662294,"vw":170.047077},{"c":169.05,"h":172.2,"l":168.54,"n":11176,"o":172.2,"t":"2026-10-19T04:00:00Z","v":357923,"vw":169.444285},{"c":170.61,"h":172.87,"l":165.7424,"n":12824,"o":167.2,"t":"2026-10-20T04:00:00Z","v":494074,"vw":170.522864},{"c":176.9,"h":177.55,"l":171.24,"n":14735,"o":174,"t":"2026-10-21T04:00:00Z","v":502686,"vw":175.39683},{"c":168.67,"h":173.1,"l":165.875,"n":14189,"o":172.4,"t":"2026-10-22T04:00:00Z","v":483782,"vw":168.544306}],"volatilityBars":[{"c":178.58,"h":178.58,"l":178.58,"n":1,"o":178.58,"t":"2026-09-22T09:00:00Z","v":133,"vw":178.58},{"c":179.225,"h":179.28,"l":177.85,"n":162,"o":178.58,"t":"2026-09-22T13:30:00Z","v":10840,"vw":178.551723},{"c":179.45,"h":179.76,"l":178.5,"n":212,"o":179.4,"t":"2026-09-22T13:45:00Z","v":8301,"vw":179.261293},{"c":179.28,"h":179.51,"l":179.1,"n":132,"o":179.51,"t":"2026-09-22T14:00:00Z","v":3488,"vw":179.254551},{"c":178.7544,"h":179.3662,"l":178.73,"n":228,"o":179.26,"t":"2026-09-22T14:15:00Z","v":5372,"vw":178.978013},{"c":178.38,"h":179.25,"l":178.38,"n":141,"o":179.16,"t":"2026-09-22T14:30:00Z","v":3469,"vw":179.026657},{"c":178.49,"h":178.49,"l":178.035,"n":172,"o":178.38,"t":"2026-09-22T14:45:00Z","v":4474,"vw":178.301535},{"c":178.76,"h":178.77,"l":178.37,"n":197,"o":178.62,"t":"2026-09-22T15:00:00Z","v":6746,"vw":178.630927},{"c":178.65,"h":178.93,"l":178.32,"n":186,"o":178.93,"t":"2026-09-22T15:15:00Z","v":3649,"vw":178.628138},{"c":179.18,"h":179.4387,"l":178.65,"n":191,"o":178.65,"t":"2026-09-22T15:30:00Z","v":5726,"vw":179.10968},{"c":179.74,"h":180.01,"l":179.35,"n":278,"o":179.35,"t":"2026-09-22T15:45:00Z","v":6610,"vw":179.731854},{"c":179.635,"h":179.635,"l":179.31,"n":168,"o":179.46,"t":"2026-09-22T16:00:00Z","v":3584,"vw":179.430694},{"c":179.3,"h":179.46,"l":179.03,"n":189,"o":179.28,"t":"2026-09-22T16:15:00Z","v":3978,"vw":179.161},{"c":178.97,"h":179.14,"l":178.83,"n":110,"o":178.98,"t":"2026-09-22T16:30:00Z","v":2780,"vw":178.978655},{"c":179.07,"h":179.29,"l":178.89,"n":373,"o":178.97,"t":"2026-09-22T16:45:00Z","v":6651,"vw":179.084872},{"c":178.83,"h":179.1102,"l":178.82,"n":182,"o":178.94,"t":"2026-09-22T17:00:00Z","v":2514,"vw":178.911027},{"c":178.8,"h":178.95,"l":178.6,"n":120,"o":178.79,"t":"2026-09-22T17:15:00Z","v":3339,"vw":178.819979},{"c":178.585,"h":178.795,"l":178.585,"n":77,"o":178.795,"t":"2026-09-22T17:30:00Z","v":1478,"vw":178.640625},{"c":179.54,"h":179.9868,"l":178.9,"n":404,"o":178.94,"t":"2026-09-22T17:45:00Z","v":7805,"vw":179.58084},{"c":179.51,"h":179.745,"l":179.35,"n":220,"o":179.605,"t":"2026-09-22T18:00:00Z","v":3970,"vw":179.556333},{"c":179.6647,"h":179.75,"l":179.56,"n":212,"o":179.63,"t":"2026-09-22T18:15:00Z","v":5024,"vw":179.628503},{"c":179.23,"h":179.49,"l":179.15,"n":318,"o":179.455,"t":"2026-09-22T18:30:00Z","v":5217,"vw":179.33958},{"c":179.21,"h":179.49,"l":179.21,"n":328,"o":179.24,"t":"2026-09-22T18:45:00Z","v":7683,"vw":179.309251},{"c":179.39,"h":179.56,"l":179.015,"n":470,"o":179.1,"t":"2026-09-22T19:00:00Z","v":12471,"vw":179.312328},{"c":178.98,"h":179.47,"l":178.91,"n":430,"o":179.45,"t":"2026-09-22T19:15:00Z","v":12192,"vw":179.126193},{"c":179.42,"h":179.56,"l":178.99,"n":545,"o":178.99,"t":"2026-09-22T19:30:00Z","v":14230,"vw":179.313102},{"c":179.75,"h":180.43,"l":179.51,"n":1950,"o":179.51,"t":"2026-09-22T19:45:00Z","v":73976,"vw":179.792164},{"c":179.76,"h":179.76,"l":179.76,"n":55,"o":179.76,"t":"2026-09-22T20:00:00Z","v":85481,"vw":179.76},{"c":177.51,"h":179.76,"l":177.51,"n":85,"o":178.38,"t":"2026-09-23T13:30:00Z","v":5051,"vw":178.337088},{"c":177.55,"h":177.6052,"l":175.59,"n":104,"o":177.6052,"t":"2026-09-23T13:45:00Z","v":3644,"vw":177.239634},{"c":177.835,"h":178.27,"l":177.59,"n":150,"o":177.95,"t":"2026-09-23T14:00:00Z","v":3518,"vw":177.834982},{"c":178,"h":178.515,"l":177.71,"n":249,"o":177.835,"t":"2026-09-23T14:15:00Z","v":13864,"vw":177.884058},{"c":178.405,"h":179.295,"l":178.2,"n":141,"o":178.2,"t":"2026-09-23T14:30:00Z","v":6657,"vw":178.514627},{"c":178.935,"h":178.935,"l":178.54,"n":90,"o":178.54,"t":"2026-09-23T14:45:00Z","v":2001,"vw":178.81},{"c":179.56,"h":179.56,"l":179.165,"n":177,"o":179.1675,"t":"2026-09-23T15:00:00Z","v":3951,"vw":179.371761},{"c":179.51,"h":179.93,"l":179.24,"n":283,"o":179.36,"t":"2026-09-23T15:15:00Z","v":7193,"vw":179.573565},{"c":179.49,"h":179.49,"l":179.055,"n":181,"o":179.24,"t":"2026-09-23T15:30:00Z","v":4193,"vw":179.235386},{"c":179.42,"h":179.42,"l":178.99,"n":140,"o":179.24,"t":"2026-09-23T15:45:00Z","v":4286,"vw":179.069178},{"c":179.1,"h":179.26,"l":179.08,"n":149,"o":179.255,"t":"2026-09-23T16:00:00Z","v":3747,"vw":179.212255},{"c":179.06,"h":179.11,"l":178.9801,"n":166,"o":179.11,"t":"2026-09-23T16:15:00Z","v":10737,"vw":179.012836},{"c":179.12,"h":179.23,"l":178.96,"n":237,"o":179.14,"t":"2026-09-23T16:30:00Z","v":9516,"vw":179.038921},{"c":178.975,"h":179.05,"l":178.79,"n":609,"o":179.05,"t":"2026-09-23T16:45:00Z","v":37972,"vw":178.938584},{"c":178.62,"h":178.975,"l":178.54,"n":438,"o":178.9725,"t":"2026-09-23T17:00:00Z","v":30928,"vw":178.848853},{"c":179.195,"h":179.195,"l":178.93,"n":91,"o":178.93,"t":"2026-09-23T17:15:00Z","v":2208,"vw":179.072489},{"c":179.21,"h":179.23,"l":179.045,"n":153,"o":179.045,"t":"2026-09-23T17:30:00Z","v":2786,"vw":179.173308},{"c":179.375,"h":179.42,"l":179.21,"n":149,"o":179.21,"t":"2026-09-23T17:45:00Z","v":3013,"vw":179.330829},{"c":179.105,"h":179.455,"l":179.01,"n":167,"o":179.455,"t":"2026-09-23T18:00:00Z","v":5937,"vw":179.315965},{"c":179.155,"h":179.38,"l":179.135,"n":102,"o":179.22,"t":"2026-09-23T18:15:00Z","v":2950,"vw":179.25699},{"c":178.47,"h":179.1,"l":178.47,"n":389,"o":179.1,"t":"2026-09-23T18:30:00Z","v":10702,"vw":178.719687},{"c":179.03,"h":179.03,"l":178.435,"n":252,"o":178.435,"t":"2026-09-23T18:45:00Z","v":6768,"vw":178.62793},{"c":178.9,"h":178.93,"l":178.74,"n":130,"o":178.74,"t":"2026-09-23T19:00:00Z","v":3069,"vw":178.873088},{"c":178.665,"h":178.78,"l":178.48,"n":214,"o":178.71,"t":"2026-09-23T19:15:00Z","v":5234,"vw":178.609413},{"c":178.96,"h":179,"l":178.64,"n":567,"o":178.7,"t":"2026-09-23T19:30:00Z","v":18001,"vw":178.821205},{"c":179.45,"h":179.74,"l":178.8301,"n":2044,"o":178.8301,"t":"2026-09-23T19:45:00Z","v":84511,"vw":179.242048},{"c":179.1,"h":179.49,"l":179.1,"n":48,"o":179.49,"t":"2026-09-23T20:00:00Z","v":64306,"vw":179.48863},{"c":176.8,"h":177.08,"l":175.09,"n":266,"o":177.01,"t":"2026-09-24T13:30:00Z","v":13654,"vw":176.645632},{"c":176.03,"h":176.96,"l":175.88,"n":308,"o":176.94,"t":"2026-09-24T13:45:00Z","v":28712,"vw":176.16264},{"c":176.23,"h":176.85,"l":176.2,"n":278,"o":176.2,"t":"2026-09-24T14:00:00Z","v":6854,"vw":176.458646},{"c":176.46,"h":176.6,"l":176.33,"n":219,"o":176.33,"t":"2026-09-24T14:15:00Z","v":9819,"vw":176.529417},{"c":176.65,"h":177.095,"l":176.6,"n":123,"o":176.75,"t":"2026-09-24T14:30:00Z","v":4090,"vw":176.99725},{"c":176.565,"h":176.71,"l":176.41,"n":72,"o":176.71,"t":"2026-09-24T14:45:00Z","v":3601,"vw":176.511262},{"c":176.755,"h":177.44,"l":176.67,"n":181,"o":176.79,"t":"2026-09-24T15:00:00Z","v":4114,"vw":176.870174},{"c":177.28,"h":177.28,"l":176.63,"n":290,"o":176.85,"t":"2026-09-24T15:15:00Z","v":9421,"vw":176.89488},{"c":177.36,"h":177.375,"l":176.95,"n":185,"o":177.09,"t":"2026-09-24T15:30:00Z","v":10547,"vw":177.029309},{"c":177.675,"h":177.9052,"l":177.15,"n":99,"o":177.15,"t":"2026-09-24T15:45:00Z","v":3227,"vw":177.718068},{"c":177.67,"h":177.67,"l":177.1,"n":220,"o":177.41,"t":"2026-09-24T16:00:00Z","v":8414,"vw":177.355367},{"c":177.19,"h":179.19,"l":177.19,"n":625,"o":177.98,"t":"2026-09-24T16:15:00Z","v":17539,"vw":178.431897},{"c":178.07,"h":178.46,"l":176.97,"n":444,"o":177.175,"t":"2026-09-24T16:30:00Z","v":19603,"vw":177.128219},{"c":178.02,"h":178.02,"l":177.765,"n":213,"o":177.94,"t":"2026-09-24T16:45:00Z","v":3825,"vw":177.810705},{"c":178.15,"h":178.16,"l":177.6,"n":291,"o":177.69,"t":"2026-09-24T17:00:00Z","v":6987,"vw":177.891977},{"c":177.66,"h":178.045,"l":177.64,"n":217,"o":177.99,"t":"2026-09-24T17:15:00Z","v":4726,"vw":177.919965},{"c":177.5,"h":177.83,"l":177.5,"n":159,"o":177.81,"t":"2026-09-24T17:30:00Z","v":4841,"vw":177.73595},{"c":177.455,"h":177.49,"l":177.36,"n":141,"o":177.49,"t":"2026-09-24T17:45:00Z","v":2996,"vw":177.471441},{"c":177.89,"h":177.89,"l":177.17,"n":185,"o":177.45,"t":"2026-09-24T18:00:00Z","v":5296,"vw":177.538628},{"c":178.58,"h":178.7851,"l":177.955,"n":358,"o":177.955,"t":"2026-09-24T18:15:00Z","v":8241,"vw":178.433812},{"c":177.03,"h":178.45,"l":177.03,"n":460,"o":178.45,"t":"2026-09-24T18:30:00Z","v":32854,"vw":178.078824},{"c":177.11,"h":177.29,"l":176.77,"n":395,"o":177.07,"t":"2026-09-24T18:45:00Z","v":6473,"vw":177.055957},{"c":176.32,"h":176.8,"l":176.31,"n":237,"o":176.73,"t":"2026-09-24T19:00:00Z","v":3699,"vw":176.506923},{"c":176.68,"h":176.875,"l":176.01,"n":516,"o":176.23,"t":"2026-09-24T19:15:00Z","v":11273,"vw":176.394127},{"c":175.945,"h":176.87,"l":175.9,"n":849,"o":176.55,"t":"2026-09-24T19:30:00Z","v":16428,"vw":176.412425},{"c":177.18,"h":177.23,"l":175.42,"n":2716,"o":176.03,"t":"2026-09-24T19:45:00Z","v":109432,"vw":176.438212},{"c":177.13,"h":177.13,"l":177.13,"n":46,"o":177.13,"t":"2026-09-24T20:00:00Z","v":67552,"vw":177.13},{"c":177.98,"h":177.98,"l":177.98,"n":6,"o":177.98,"t":"2026-09-25T13:15:00Z","v":118,"vw":177.98},{"c":179.515,"h":179.55,"l":176.84,"n":258,"o":176.95,"t":"2026-09-25T13:30:00Z","v":11976,"vw":178.260793},{"c":179.03,"h":179.57,"l":178.34,"n":104,"o":178.8,"t":"2026-09-25T13:45:00Z","v":2766,"vw":178.889852},{"c":179.1,"h":179.1,"l":178.05,"n":302,"o":179.03,"t":"2026-09-25T14:00:00Z","v":9601,"vw":178.54071},{"c":178.75,"h":179.06,"l":177.8875,"n":193,"o":178.5,"t":"2026-09-25T14:15:00Z","v":7690,"vw":178.356964},{"c":178.7999,"h":178.905,"l":178.315,"n":185,"o":178.61,"t":"2026-09-25T14:30:00Z","v":8066,"vw":178.765361},{"c":179.41,"h":179.4999,"l":178.86,"n":191,"o":179.38,"t":"2026-09-25T14:45:00Z","v":4256,"vw":179.23317},{"c":179.15,"h":179.78,"l":179.02,"n":154,"o":179.63,"t":"2026-09-25T15:00:00Z","v":2967,"vw":179.278482},{"c":179,"h":179.27,"l":178.53,"n":226,"o":179.27,"t":"2026-09-25T15:15:00Z","v":4828,"vw":178.917961},{"c":177.81,"h":179.01,"l":177.81,"n":225,"o":179.01,"t":"2026-09-25T15:30:00Z","v":5511,"vw":178.28346},{"c":178.715,"h":178.74,"l":177.77,"n":180,"o":177.775,"t":"2026-09-25T15:45:00Z","v":5186,"vw":178.026936},{"c":180.72,"h":180.72,"l":179.32,"n":431,"o":179.68,"t":"2026-09-25T16:00:00Z","v":14823,"vw":179.902342},{"c":180.25,"h":180.795,"l":179.565,"n":265,"o":180.48,"t":"2026-09-25T16:15:00Z","v":7240,"vw":180.0481},{"c":179.34,"h":180.09,"l":179.3,"n":232,"o":180.09,"t":"2026-09-25T16:30:00Z","v":9416,"vw":179.714305},{"c":178.66,"h":179.465,"l":178.66,"n":111,"o":179.415,"t":"2026-09-25T16:45:00Z","v":2291,"vw":179.198595},{"c":178.98,"h":179.255,"l":178.525,"n":190,"o":178.525,"t":"2026-09-25T17:00:00Z","v":7087,"vw":178.939829},{"c":179.26,"h":179.26,"l":178.62,"n":169,"o":179.0051,"t":"2026-09-25T17:15:00Z","v":8303,"vw":178.971584},{"c":178.35,"h":179.15,"l":178.1601,"n":347,"o":179.15,"t":"2026-09-25T17:30:00Z","v":15525,"vw":178.577729},{"c":178.165,"h":178.4801,"l":178.165,"n":137,"o":178.47,"t":"2026-09-25T17:45:00Z","v":3466,"vw":178.30778},{"c":178.88,"h":178.88,"l":178.02,"n":327,"o":178.03,"t":"2026-09-25T18:00:00Z","v":15650,"vw":178.372151},{"c":178.49,"h":178.84,"l":178.47,"n":175,"o":178.79,"t":"2026-09-25T18:15:00Z","v":5110,"vw":178.717241},{"c":178.535,"h":178.6861,"l":178.44,"n":209,"o":178.5,"t":"2026-09-25T18:30:00Z","v":6301,"vw":178.525313},{"c":178.31,"h":178.56,"l":178.18,"n":423,"o":178.535,"t":"2026-09-25T18:45:00Z","v":10782,"vw":178.297881},{"c":178.9,"h":179,"l":178.13,"n":300,"o":178.17,"t":"2026-09-25T19:00:00Z","v":9390,"vw":178.517239},{"c":178.69,"h":179.12,"l":178.69,"n":290,"o":178.905,"t":"2026-09-25T19:15:00Z","v":7441,"vw":178.884471},{"c":179.04,"h":179.09,"l":178.64,"n":578,"o":178.745,"t":"2026-09-25T19:30:00Z","v":16600,"vw":178.81928},{"c":178.91,"h":179.53,"l":178.78,"n":2069,"o":179.19,"t":"2026-09-25T19:45:00Z","v":61217,"vw":179.094046},{"c":178.89,"h":179.06,"l":178.89,"n":72,"o":179.06,"t":"2026-09-25T20:00:00Z","v":75854,"vw":178.892448},{"c":177.25,"h":177.99,"l":175.4858,"n":234,"o":177.13,"t":"2026-09-28T13:30:00Z","v":12130,"vw":177.178225},{"c":177.77,"h":178.04,"l":177.47,"n":104,"o":177.47,"t":"2026-09-28T13:45:00Z","v":3203,"vw":177.772321},{"c":177.71,"h":178,"l":177.71,"n":73,"o":177.93,"t":"2026-09-28T14:00:00Z","v":1263,"vw":177.843333},{"c":178.275,"h":178.42,"l":177.715,"n":154,"o":177.715,"t":"2026-09-28T14:15:00Z","v":2284,"vw":178.139607},{"c":177.7304,"h":178.75,"l":177.7304,"n":309,"o":178.04,"t":"2026-09-28T14:30:00Z","v":8401,"vw":178.017896},{"c":176.27,"h":177.575,"l":176.27,"n":252,"o":177.575,"t":"2026-09-28T14:45:00Z","v":5345,"vw":176.753809},{"c":176.14,"h":176.5401,"l":176.14,"n":289,"o":176.405,"t":"2026-09-28T15:00:00Z","v":6656,"vw":176.437035},{"c":175.725,"h":176.11,"l":175.16,"n":227,"o":176.11,"t":"2026-09-28T15:15:00Z","v":5674,"vw":175.397111},{"c":175.32,"h":175.83,"l":175.32,"n":121,"o":175.605,"t":"2026-09-28T15:30:00Z","v":2439,"vw":175.6575},{"c":175.815,"h":175.815,"l":175.37,"n":77,"o":175.38,"t":"2026-09-28T15:45:00Z","v":1281,"vw":175.622143},{"c":176.23,"h":176.31,"l":175.95,"n":151,"o":175.95,"t":"2026-09-28T16:00:00Z","v":2960,"vw":176.194832},{"c":177.38,"h":177.38,"l":176.23,"n":388,"o":176.23,"t":"2026-09-28T16:15:00Z","v":10741,"vw":176.613587},{"c":176.355,"h":177.3,"l":176.22,"n":197,"o":177.3,"t":"2026-09-28T16:30:00Z","v":3866,"vw":176.700445},{"c":174.955,"h":176.49,"l":174.21,"n":709,"o":176.49,"t":"2026-09-28T16:45:00Z","v":26834,"vw":174.960228},{"c":175.985,"h":175.985,"l":174.42,"n":413,"o":174.67,"t":"2026-09-28T17:00:00Z","v":10294,"vw":174.976139},{"c":175.19,"h":176.075,"l":175.18,"n":211,"o":176.075,"t":"2026-09-28T17:15:00Z","v":4684,"vw":175.421388},{"c":177.27,"h":177.27,"l":175.295,"n":372,"o":175.3,"t":"2026-09-28T17:30:00Z","v":12452,"vw":175.85113},{"c":177.87,"h":177.89,"l":177.09,"n":646,"o":177.16,"t":"2026-09-28T17:45:00Z","v":22189,"vw":177.331617},{"c":177.34,"h":177.81,"l":177.17,"n":702,"o":177.81,"t":"2026-09-28T18:00:00Z","v":23496,"vw":177.566837},{"c":177.39,"h":177.4,"l":177.335,"n":98,"o":177.335,"t":"2026-09-28T18:15:00Z","v":3075,"vw":177.352813},{"c":177.58,"h":177.64,"l":177.35,"n":297,"o":177.55,"t":"2026-09-28T18:30:00Z","v":9372,"vw":177.5703},{"c":177.9457,"h":177.9457,"l":177.4738,"n":400,"o":177.58,"t":"2026-09-28T18:45:00Z","v":12272,"vw":177.824405},{"c":177.31,"h":177.84,"l":177.18,"n":252,"o":177.84,"t":"2026-09-28T19:00:00Z","v":5623,"vw":177.51207},{"c":177.62,"h":177.73,"l":177.2,"n":370,"o":177.22,"t":"2026-09-28T19:15:00Z","v":11304,"vw":177.440796},{"c":178.085,"h":178.23,"l":177.615,"n":695,"o":177.615,"t":"2026-09-28T19:30:00Z","v":22668,"vw":177.919089},{"c":178.02,"h":178.235,"l":177.495,"n":2312,"o":178.085,"t":"2026-09-28T19:45:00Z","v":87088,"vw":177.916002},{"c":177.98,"h":177.98,"l":177.98,"n":74,"o":177.98,"t":"2026-09-28T20:00:00Z","v":76845,"vw":177.98},{"c":181.3,"h":181.3,"l":179.5,"n":136,"o":180.65,"t":"2026-09-29T13:30:00Z","v":9423,"vw":180.499391},{"c":179.885,"h":181.15,"l":179.885,"n":113,"o":181.15,"t":"2026-09-29T13:45:00Z","v":2751,"vw":180.162135},{"c":180.235,"h":180.46,"l":179.42,"n":193,"o":180.13,"t":"2026-09-29T14:00:00Z","v":5027,"vw":179.893395},{"c":180.4,"h":180.4,"l":180.05,"n":143,"o":180.3625,"t":"2026-09-29T14:15:00Z","v":4322,"vw":180.27079},{"c":180,"h":180.3,"l":179.78,"n":147,"o":180.02,"t":"2026-09-29T14:30:00Z","v":2885,"vw":180.019854},{"c":179.46,"h":179.8,"l":179.42,"n":161,"o":179.65,"t":"2026-09-29T14:45:00Z","v":4554,"vw":179.612923},{"c":179.48,"h":179.63,"l":178.96,"n":193,"o":179.2201,"t":"2026-09-29T15:00:00Z","v":4912,"vw":179.278701},{"c":179.46,"h":179.46,"l":179.16,"n":137,"o":179.37,"t":"2026-09-29T15:15:00Z","v":4189,"vw":179.236829},{"c":179.48,"h":179.835,"l":179.19,"n":214,"o":179.19,"t":"2026-09-29T15:30:00Z","v":5023,"vw":179.364828},{"c":179.295,"h":179.515,"l":179.24,"n":127,"o":179.45,"t":"2026-09-29T15:45:00Z","v":5368,"vw":179.389375},{"c":178.86,"h":179.3851,"l":178.86,"n":234,"o":179.35,"t":"2026-09-29T16:00:00Z","v":11891,"vw":178.999567},{"c":179.24,"h":179.35,"l":178.96,"n":157,"o":179.03,"t":"2026-09-29T16:15:00Z","v":3208,"vw":179.086844},{"c":178.99,"h":179.39,"l":178.82,"n":108,"o":179.36,"t":"2026-09-29T16:30:00Z","v":2907,"vw":179.128529},{"c":178.915,"h":179.1561,"l":178.87,"n":60,"o":179.08,"t":"2026-09-29T16:45:00Z","v":2486,"vw":179.006546},{"c":179.57,"h":179.57,"l":178.9,"n":137,"o":178.955,"t":"2026-09-29T17:00:00Z","v":6969,"vw":178.999607},{"c":179.38,"h":179.42,"l":179.29,"n":95,"o":179.31,"t":"2026-09-29T17:15:00Z","v":1901,"vw":179.343478},{"c":179.77,"h":179.85,"l":179.355,"n":275,"o":179.355,"t":"2026-09-29T17:30:00Z","v":6384,"vw":179.642539},{"c":179.605,"h":179.92,"l":179.605,"n":71,"o":179.92,"t":"2026-09-29T17:45:00Z","v":1249,"vw":179.725704},{"c":180.09,"h":180.5,"l":179.91,"n":462,"o":179.91,"t":"2026-09-29T18:00:00Z","v":18006,"vw":180.211189},{"c":180.68,"h":180.71,"l":180.39,"n":288,"o":180.39,"t":"2026-09-29T18:15:00Z","v":5752,"vw":180.555063},{"c":181.495,"h":181.75,"l":180.66,"n":649,"o":180.7,"t":"2026-09-29T18:30:00Z","v":20183,"vw":181.127814},{"c":181.335,"h":181.485,"l":181.05,"n":360,"o":181.485,"t":"2026-09-29T18:45:00Z","v":7618,"vw":181.323095},{"c":181.485,"h":181.795,"l":181.32,"n":544,"o":181.34,"t":"2026-09-29T19:00:00Z","v":12823,"vw":181.496878},{"c":182.09,"h":182.09,"l":181.25,"n":761,"o":181.4611,"t":"2026-09-29T19:15:00Z","v":21920,"vw":181.685995},{"c":182.485,"h":182.54,"l":182.03,"n":912,"o":182.155,"t":"2026-09-29T19:30:00Z","v":23421,"vw":182.354419},{"c":182.19,"h":182.71,"l":182.095,"n":2755,"o":182.425,"t":"2026-09-29T19:45:00Z","v":86092,"vw":182.385261},{"c":182.1,"h":182.282,"l":182.1,"n":51,"o":182.282,"t":"2026-09-29T20:00:00Z","v":89389,"vw":182.100321},{"c":183.095,"h":184.03,"l":181.87,"n":343,"o":183.09,"t":"2026-09-30T13:30:00Z","v":17110,"vw":182.83032},{"c":182.3625,"h":182.365,"l":181.885,"n":223,"o":182.36,"t":"2026-09-30T13:45:00Z","v":5962,"vw":182.15176},{"c":182.52,"h":182.745,"l":181.77,"n":520,"o":182.52,"t":"2026-09-30T14:00:00Z","v":15875,"vw":182.282821},{"c":181.56,"h":182.78,"l":181.56,"n":274,"o":182.78,"t":"2026-09-30T14:15:00Z","v":5805,"vw":182.146076},{"c":182.08,"h":182.08,"l":181.09,"n":245,"o":181.46,"t":"2026-09-30T14:30:00Z","v":6104,"vw":181.4068},{"c":182.725,"h":182.725,"l":181.96,"n":242,"o":182.08,"t":"2026-09-30T14:45:00Z","v":6993,"vw":182.372185},{"c":182.16,"h":182.575,"l":181.81,"n":352,"o":182.575,"t":"2026-09-30T15:00:00Z","v":11956,"vw":182.144978},{"c":182.2337,"h":182.2337,"l":181.89,"n":243,"o":182.195,"t":"2026-09-30T15:15:00Z","v":6419,"vw":182.02948},{"c":181.84,"h":182.36,"l":181.84,"n":195,"o":182.24,"t":"2026-09-30T15:30:00Z","v":4862,"vw":182.090734},{"c":182.205,"h":182.37,"l":181.87,"n":236,"o":181.87,"t":"2026-09-30T15:45:00Z","v":6208,"vw":182.183717},{"c":181.27,"h":182.205,"l":181.055,"n":202,"o":182.205,"t":"2026-09-30T16:00:00Z","v":7283,"vw":181.727544},{"c":181.545,"h":181.545,"l":181.18,"n":262,"o":181.205,"t":"2026-09-30T16:15:00Z","v":6645,"vw":181.304825},{"c":182.34,"h":182.4,"l":181.3013,"n":425,"o":181.555,"t":"2026-09-30T16:30:00Z","v":11246,"vw":181.704998},{"c":182.45,"h":182.455,"l":182.23,"n":224,"o":182.34,"t":"2026-09-30T16:45:00Z","v":6326,"vw":182.312816},{"c":182.9899,"h":182.9899,"l":182.4,"n":276,"o":182.4,"t":"2026-09-30T17:00:00Z","v":5799,"vw":182.654961},{"c":182.745,"h":182.845,"l":182.305,"n":377,"o":182.845,"t":"2026-09-30T17:15:00Z","v":14447,"vw":182.62286},{"c":183.82,"h":183.82,"l":182.95,"n":361,"o":182.95,"t":"2026-09-30T17:30:00Z","v":10446,"vw":183.158934},{"c":184.22,"h":184.675,"l":183.67,"n":621,"o":183.83,"t":"2026-09-30T17:45:00Z","v":25845,"vw":184.252669},{"c":184.435,"h":184.435,"l":184.11,"n":226,"o":184.12,"t":"2026-09-30T18:00:00Z","v":3982,"vw":184.279881},{"c":184.43,"h":184.47,"l":184.305,"n":396,"o":184.43,"t":"2026-09-30T18:15:00Z","v":8961,"vw":184.3991},{"c":185.06,"h":185.06,"l":184.165,"n":565,"o":184.385,"t":"2026-09-30T18:30:00Z","v":12527,"vw":184.611594},{"c":185.09,"h":185.22,"l":184.23,"n":737,"o":185.07,"t":"2026-09-30T18:45:00Z","v":25707,"vw":184.764397},{"c":184.58,"h":185.04,"l":184.17,"n":446,"o":185.04,"t":"2026-09-30T19:00:00Z","v":10581,"vw":184.676245},{"c":183.91,"h":184.56,"l":183.84,"n":791,"o":184.5,"t":"2026-09-30T19:15:00Z","v":21453,"vw":184.32124},{"c":184.465,"h":184.47,"l":183.3,"n":1306,"o":184.03,"t":"2026-09-30T19:30:00Z","v":53896,"vw":183.873245},{"c":183.56,"h":185.07,"l":183.5,"n":3627,"o":184.78,"t":"2026-09-30T19:45:00Z","v":149755,"vw":184.360419},{"c":183.53,"h":183.53,"l":183.53,"n":46,"o":183.53,"t":"2026-09-30T20:00:00Z","v":169539,"vw":183.53},{"c":184.6502,"h":184.6502,"l":184.6502,"n":1,"o":184.6502,"t":"2026-09-30T20:15:00Z","v":100,"vw":184.6502},{"c":183.53,"h":183.53,"l":183.53,"n":1,"o":183.53,"t":"2026-09-30T20:45:00Z","v":1200,"vw":183.53},{"c":185.87,"h":186.05,"l":185.45,"n":8,"o":186.05,"t":"2026-10-01T08:00:00Z","v":428,"vw":185.819231},{"c":181.58,"h":183.8,"l":181.58,"n":243,"o":182.51,"t":"2026-10-01T13:30:00Z","v":12764,"vw":182.756271},{"c":183.21,"h":183.86,"l":181.165,"n":303,"o":181.8995,"t":"2026-10-01T13:45:00Z","v":66483,"vw":181.930221},{"c":182.445,"h":183.2175,"l":181.88,"n":284,"o":182.61,"t":"2026-10-01T14:00:00Z","v":8358,"vw":182.53722},{"c":183.09,"h":183.09,"l":182.28,"n":425,"o":182.625,"t":"2026-10-01T14:15:00Z","v":21637,"vw":182.742961},{"c":184.39,"h":185.5124,"l":183.115,"n":452,"o":183.37,"t":"2026-10-01T14:30:00Z","v":21271,"vw":184.449326},{"c":184.07,"h":185.08,"l":183.8974,"n":295,"o":184.4001,"t":"2026-10-01T14:45:00Z","v":8511,"vw":184.374709},{"c":183.67,"h":184.4499,"l":182.75,"n":307,"o":184.4499,"t":"2026-10-01T15:00:00Z","v":10576,"vw":183.253382},{"c":184.54,"h":184.54,"l":183.62,"n":249,"o":183.62,"t":"2026-10-01T15:15:00Z","v":7598,"vw":184.108859},{"c":184.78,"h":184.9375,"l":184.33,"n":286,"o":184.34,"t":"2026-10-01T15:30:00Z","v":15650,"vw":184.709411},{"c":186.115,"h":186.7,"l":184.855,"n":398,"o":184.855,"t":"2026-10-01T15:45:00Z","v":14367,"vw":185.493093},{"c":186.05,"h":186.505,"l":185.97,"n":701,"o":186.34,"t":"2026-10-01T16:00:00Z","v":39932,"vw":186.311172},{"c":186,"h":186.29,"l":185.7,"n":555,"o":186.02,"t":"2026-10-01T16:15:00Z","v":30189,"vw":186.028925},{"c":187.29,"h":187.41,"l":186.18,"n":537,"o":186.22,"t":"2026-10-01T16:30:00Z","v":17652,"vw":186.711264},{"c":186.21,"h":187.67,"l":186.21,"n":325,"o":187.67,"t":"2026-10-01T16:45:00Z","v":8605,"vw":187.096226},{"c":186.085,"h":186.71,"l":185.85,"n":573,"o":186.31,"t":"2026-10-01T17:00:00Z","v":13198,"vw":186.241768},{"c":186.635,"h":186.7,"l":185.33,"n":623,"o":186,"t":"2026-10-01T17:15:00Z","v":19391,"vw":185.912708},{"c":186.53,"h":186.73,"l":186.18,"n":449,"o":186.73,"t":"2026-10-01T17:30:00Z","v":16041,"vw":186.508721},{"c":185.7,"h":186.655,"l":185.52,"n":424,"o":186.47,"t":"2026-10-01T17:45:00Z","v":16676,"vw":186.127073},{"c":185.885,"h":186.01,"l":185.17,"n":446,"o":185.515,"t":"2026-10-01T18:00:00Z","v":16140,"vw":185.46077},{"c":186.22,"h":186.79,"l":185.9,"n":418,"o":185.9,"t":"2026-10-01T18:15:00Z","v":15308,"vw":186.332679},{"c":186.12,"h":187.155,"l":185.92,"n":429,"o":186.15,"t":"2026-10-01T18:30:00Z","v":15986,"vw":186.415245},{"c":186.14,"h":186.7975,"l":186.005,"n":528,"o":186.22,"t":"2026-10-01T18:45:00Z","v":19951,"vw":186.450182},{"c":186.64,"h":186.89,"l":186.32,"n":453,"o":186.33,"t":"2026-10-01T19:00:00Z","v":15602,"vw":186.589406},{"c":186.735,"h":186.82,"l":186.39,"n":608,"o":186.71,"t":"2026-10-01T19:15:00Z","v":24727,"vw":186.622158},{"c":187.3,"h":187.49,"l":186.65,"n":881,"o":186.715,"t":"2026-10-01T19:30:00Z","v":33870,"vw":187.083266},{"c":189.62,"h":189.695,"l":187.27,"n":3805,"o":187.28,"t":"2026-10-01T19:45:00Z","v":163074,"vw":188.761385},{"c":189.59,"h":189.59,"l":189.59,"n":46,"o":189.59,"t":"2026-10-01T20:00:00Z","v":169624,"vw":189.59},{"c":189.59,"h":189.59,"l":189.59,"n":1,"o":189.59,"t":"2026-10-01T20:15:00Z","v":17929,"vw":189.59},{"c":189.59,"h":189.59,"l":189.59,"n":2,"o":189.59,"t":"2026-10-01T20:30:00Z","v":257,"vw":189.59},{"c":196.86,"h":196.86,"l":192.625,"n":544,"o":192.91,"t":"2026-10-02T13:30:00Z","v":21366,"vw":194.315877},{"c":198,"h":198.14,"l":196.56,"n":776,"o":196.69,"t":"2026-10-02T13:45:00Z","v":20495,"vw":197.333492},{"c":197.875,"h":199.14,"l":197.58,"n":737,"o":198.115,"t":"2026-10-02T14:00:00Z","v":18794,"vw":198.347058},{"c":197.58,"h":198.08,"l":197.04,"n":432,"o":198.08,"t":"2026-10-02T14:15:00Z","v":12920,"vw":197.557007},{"c":197.75,"h":197.8,"l":197.265,"n":333,"o":197.545,"t":"2026-10-02T14:30:00Z","v":8535,"vw":197.467042},{"c":198.02,"h":198.065,"l":197.57,"n":488,"o":197.7,"t":"2026-10-02T14:45:00Z","v":12167,"vw":197.861794},{"c":196.7601,"h":198.07,"l":196.58,"n":556,"o":198.02,"t":"2026-10-02T15:00:00Z","v":16160,"vw":197.081636},{"c":196.325,"h":196.85,"l":196.13,"n":287,"o":196.85,"t":"2026-10-02T15:15:00Z","v":8333,"vw":196.535623},{"c":197.19,"h":197.23,"l":196.36,"n":466,"o":196.37,"t":"2026-10-02T15:30:00Z","v":11099,"vw":196.779357},{"c":196.86,"h":197.035,"l":196.72,"n":216,"o":196.96,"t":"2026-10-02T15:45:00Z","v":4972,"vw":196.901905},{"c":196.38,"h":196.92,"l":196.29,"n":401,"o":196.92,"t":"2026-10-02T16:00:00Z","v":11358,"vw":196.537139},{"c":194.98,"h":196.29,"l":194.935,"n":382,"o":196.29,"t":"2026-10-02T16:15:00Z","v":8510,"vw":195.857973},{"c":195.12,"h":195.53,"l":194.78,"n":420,"o":195.09,"t":"2026-10-02T16:30:00Z","v":11056,"vw":195.118221},{"c":195.07,"h":195.33,"l":194.93,"n":196,"o":195.135,"t":"2026-10-02T16:45:00Z","v":5007,"vw":195.108359},{"c":195.32,"h":195.46,"l":194.94,"n":465,"o":194.94,"t":"2026-10-02T17:00:00Z","v":13645,"vw":195.319106},{"c":195.14,"h":195.54,"l":195,"n":384,"o":195.29,"t":"2026-10-02T17:15:00Z","v":11063,"vw":195.256416},{"c":195.66,"h":195.72,"l":195,"n":220,"o":195,"t":"2026-10-02T17:30:00Z","v":4212,"vw":195.363943},{"c":195.53,"h":195.79,"l":195.46,"n":263,"o":195.66,"t":"2026-10-02T17:45:00Z","v":9508,"vw":195.604311},{"c":195.5,"h":195.54,"l":195.13,"n":320,"o":195.54,"t":"2026-10-02T18:00:00Z","v":7424,"vw":195.394125},{"c":195.82,"h":195.96,"l":195.65,"n":246,"o":195.65,"t":"2026-10-02T18:15:00Z","v":6059,"vw":195.855868},{"c":195.855,"h":195.855,"l":195.55,"n":274,"o":195.835,"t":"2026-10-02T18:30:00Z","v":6486,"vw":195.7318},{"c":195.925,"h":196,"l":195.75,"n":285,"o":195.85,"t":"2026-10-02T18:45:00Z","v":7392,"vw":195.877311},{"c":196.79,"h":196.79,"l":195.67,"n":588,"o":196.01,"t":"2026-10-02T19:00:00Z","v":16560,"vw":196.049982},{"c":196.61,"h":196.775,"l":196.3,"n":711,"o":196.775,"t":"2026-10-02T19:15:00Z","v":18921,"vw":196.554221},{"c":196.515,"h":196.65,"l":196.39,"n":713,"o":196.64,"t":"2026-10-02T19:30:00Z","v":20253,"vw":196.507293},{"c":196.27,"h":196.7,"l":195.67,"n":2517,"o":196.64,"t":"2026-10-02T19:45:00Z","v":95654,"vw":196.033287},{"c":196.3,"h":196.3,"l":196.21,"n":39,"o":196.21,"t":"2026-10-02T20:00:00Z","v":147200,"vw":196.299071},{"c":192.6,"h":197.91,"l":192.345,"n":360,"o":195.61,"t":"2026-10-05T13:30:00Z","v":17319,"vw":194.705321},{"c":193.15,"h":193.4366,"l":191.61,"n":385,"o":192.36,"t":"2026-10-05T13:45:00Z","v":16352,"vw":192.584544},{"c":192.64,"h":193.08,"l":192.5,"n":363,"o":193.01,"t":"2026-10-05T14:00:00Z","v":10798,"vw":192.688909},{"c":193.495,"h":193.505,"l":193.06,"n":135,"o":193.06,"t":"2026-10-05T14:15:00Z","v":2953,"vw":193.400888},{"c":193.135,"h":193.29,"l":192.49,"n":331,"o":193.15,"t":"2026-10-05T14:30:00Z","v":8955,"vw":192.813449},{"c":193.53,"h":193.53,"l":192.57,"n":312,"o":192.97,"t":"2026-10-05T14:45:00Z","v":10772,"vw":193.089975},{"c":194.5117,"h":194.5117,"l":193.52,"n":305,"o":193.52,"t":"2026-10-05T15:00:00Z","v":6519,"vw":194.019236},{"c":194.85,"h":194.965,"l":193.82,"n":584,"o":193.88,"t":"2026-10-05T15:15:00Z","v":20133,"vw":194.206743},{"c":195.36,"h":195.54,"l":194.89,"n":211,"o":194.895,"t":"2026-10-05T15:30:00Z","v":8015,"vw":195.09128},{"c":195.485,"h":195.53,"l":195.09,"n":290,"o":195.24,"t":"2026-10-05T15:45:00Z","v":7439,"vw":195.380449},{"c":196.06,"h":196.325,"l":195.38,"n":444,"o":195.485,"t":"2026-10-05T16:00:00Z","v":15575,"vw":195.761562},{"c":195.5125,"h":195.965,"l":195.495,"n":234,"o":195.88,"t":"2026-10-05T16:15:00Z","v":6077,"vw":195.775056},{"c":195.78,"h":195.7875,"l":195,"n":252,"o":195.35,"t":"2026-10-05T16:30:00Z","v":6904,"vw":195.439167},{"c":195.325,"h":195.775,"l":194.97,"n":269,"o":195.775,"t":"2026-10-05T16:45:00Z","v":8031,"vw":195.1232},{"c":195.475,"h":195.5,"l":195.325,"n":135,"o":195.325,"t":"2026-10-05T17:00:00Z","v":2964,"vw":195.400731},{"c":195.46,"h":195.555,"l":195.25,"n":242,"o":195.475,"t":"2026-10-05T17:15:00Z","v":5003,"vw":195.362202},{"c":195.895,"h":196.08,"l":195.735,"n":211,"o":195.735,"t":"2026-10-05T17:30:00Z","v":3577,"vw":195.853636},{"c":196.335,"h":196.64,"l":195.7,"n":311,"o":195.7,"t":"2026-10-05T17:45:00Z","v":8388,"vw":196.149322},{"c":196.23,"h":196.58,"l":195.835,"n":453,"o":196.25,"t":"2026-10-05T18:00:00Z","v":15572,"vw":196.296922},{"c":195.67,"h":196.24,"l":195.665,"n":351,"o":196.235,"t":"2026-10-05T18:15:00Z","v":7295,"vw":195.996701},{"c":195.31,"h":195.8,"l":195.131,"n":464,"o":195.795,"t":"2026-10-05T18:30:00Z","v":12951,"vw":195.539957},{"c":195.53,"h":195.54,"l":194.82,"n":632,"o":195.24,"t":"2026-10-05T18:45:00Z","v":18537,"vw":195.195691},{"c":195.88,"h":196.085,"l":195.56,"n":599,"o":195.57,"t":"2026-10-05T19:00:00Z","v":20915,"vw":195.792422},{"c":194.9,"h":195.94,"l":194.88,"n":534,"o":195.94,"t":"2026-10-05T19:15:00Z","v":13244,"vw":195.447592},{"c":195.2975,"h":195.565,"l":194.62,"n":1102,"o":194.86,"t":"2026-10-05T19:30:00Z","v":39352,"vw":195.012046},{"c":193.15,"h":195.235,"l":192.995,"n":3500,"o":195.235,"t":"2026-10-05T19:45:00Z","v":157120,"vw":193.367851},{"c":193.02,"h":193.26,"l":193.02,"n":70,"o":193.26,"t":"2026-10-05T20:00:00Z","v":248527,"vw":193.020779},{"c":195.3,"h":195.3,"l":195.3,"n":2,"o":195.3,"t":"2026-10-06T11:15:00Z","v":128,"vw":195.3},{"c":193.02,"h":196.553,"l":193,"n":490,"o":195.37,"t":"2026-10-06T13:30:00Z","v":24059,"vw":195.146319},{"c":194.785,"h":195,"l":193.02,"n":270,"o":193.16,"t":"2026-10-06T13:45:00Z","v":8635,"vw":193.730431},{"c":194.835,"h":195.88,"l":194.835,"n":226,"o":194.915,"t":"2026-10-06T14:00:00Z","v":7226,"vw":195.144608},{"c":193.58,"h":194.6034,"l":193.195,"n":321,"o":194.52,"t":"2026-10-06T14:15:00Z","v":12930,"vw":193.965987},{"c":192.775,"h":193.71,"l":192.58,"n":384,"o":193.03,"t":"2026-10-06T14:30:00Z","v":11433,"vw":193.031875},{"c":192.61,"h":192.95,"l":192.2443,"n":282,"o":192.575,"t":"2026-10-06T14:45:00Z","v":8553,"vw":192.548047},{"c":193.62,"h":193.62,"l":192.27,"n":321,"o":192.54,"t":"2026-10-06T15:00:00Z","v":7779,"vw":193.145717},{"c":193.595,"h":193.71,"l":193.06,"n":250,"o":193.475,"t":"2026-10-06T15:15:00Z","v":6766,"vw":193.540238},{"c":193.16,"h":193.59,"l":192.725,"n":275,"o":193.59,"t":"2026-10-06T15:30:00Z","v":11041,"vw":193.165353},{"c":192.465,"h":193.27,"l":192.24,"n":346,"o":193.265,"t":"2026-10-06T15:45:00Z","v":7477,"vw":192.777353},{"c":192.5,"h":192.6999,"l":192.3301,"n":237,"o":192.46,"t":"2026-10-06T16:00:00Z","v":4490,"vw":192.548284},{"c":193.28,"h":193.28,"l":192.35,"n":252,"o":192.57,"t":"2026-10-06T16:15:00Z","v":5487,"vw":192.77375},{"c":193.88,"h":193.88,"l":193.22,"n":223,"o":193.22,"t":"2026-10-06T16:30:00Z","v":4791,"vw":193.555995},{"c":193.82,"h":194.005,"l":193.72,"n":198,"o":193.925,"t":"2026-10-06T16:45:00Z","v":4337,"vw":193.877807},{"c":194.16,"h":194.495,"l":193.41,"n":351,"o":193.71,"t":"2026-10-06T17:00:00Z","v":9645,"vw":193.996433},{"c":193.65,"h":194.08,"l":193.605,"n":132,"o":194.08,"t":"2026-10-06T17:15:00Z","v":3443,"vw":193.787174},{"c":194.17,"h":194.29,"l":193.46,"n":310,"o":193.55,"t":"2026-10-06T17:30:00Z","v":7476,"vw":193.816857},{"c":193.7,"h":194.125,"l":193.7,"n":111,"o":194.125,"t":"2026-10-06T17:45:00Z","v":2538,"vw":193.942045},{"c":193.445,"h":193.58,"l":193.445,"n":165,"o":193.58,"t":"2026-10-06T18:00:00Z","v":2879,"vw":193.505421},{"c":193.42,"h":193.63,"l":193.26,"n":356,"o":193.435,"t":"2026-10-06T18:15:00Z","v":16336,"vw":193.381071},{"c":193.57,"h":193.57,"l":193.25,"n":325,"o":193.33,"t":"2026-10-06T18:30:00Z","v":12027,"vw":193.312995},{"c":193.36,"h":193.58,"l":193.25,"n":289,"o":193.41,"t":"2026-10-06T18:45:00Z","v":15187,"vw":193.335366},{"c":193.08,"h":193.33,"l":192.94,"n":340,"o":193.25,"t":"2026-10-06T19:00:00Z","v":10591,"vw":193.104854},{"c":193.16,"h":193.4,"l":193.08,"n":403,"o":193.24,"t":"2026-10-06T19:15:00Z","v":10312,"vw":193.201068},{"c":193.13,"h":193.31,"l":192.71,"n":543,"o":193.16,"t":"2026-10-06T19:30:00Z","v":15816,"vw":193.017595},{"c":192.5,"h":193.21,"l":191.96,"n":2232,"o":193,"t":"2026-10-06T19:45:00Z","v":78246,"vw":192.566546},{"c":192.49,"h":192.635,"l":192.49,"n":47,"o":192.635,"t":"2026-10-06T20:00:00Z","v":104745,"vw":192.490151},{"c":190.87,"h":190.87,"l":190.87,"n":2,"o":190.87,"t":"2026-10-07T10:30:00Z","v":852,"vw":190.87},{"c":186.98,"h":188,"l":184.7244,"n":220,"o":187.61,"t":"2026-10-07T13:30:00Z","v":12944,"vw":187.323026},{"c":184.78,"h":187.77,"l":184.78,"n":327,"o":187.77,"t":"2026-10-07T13:45:00Z","v":9750,"vw":185.776687},{"c":183.35,"h":184.42,"l":183.125,"n":258,"o":184.42,"t":"2026-10-07T14:00:00Z","v":5131,"vw":183.71734},{"c":182.825,"h":183.53,"l":182.72,"n":340,"o":183.31,"t":"2026-10-07T14:15:00Z","v":8366,"vw":182.984589},{"c":181.55,"h":182.84,"l":181.55,"n":212,"o":182.84,"t":"2026-10-07T14:30:00Z","v":4559,"vw":182.129623},{"c":180.1,"h":181.34,"l":179.885,"n":727,"o":181.3,"t":"2026-10-07T14:45:00Z","v":20668,"vw":180.523058},{"c":179.86,"h":180.13,"l":179.51,"n":570,"o":179.99,"t":"2026-10-07T15:00:00Z","v":12305,"vw":179.74798},{"c":178.79,"h":179.85,"l":178.79,"n":283,"o":179.85,"t":"2026-10-07T15:15:00Z","v":5233,"vw":179.046847},{"c":178.81,"h":179.17,"l":178.73,"n":279,"o":179.09,"t":"2026-10-07T15:30:00Z","v":5329,"vw":178.996893},{"c":179.905,"h":179.905,"l":178.8,"n":303,"o":178.84,"t":"2026-10-07T15:45:00Z","v":8286,"vw":179.578942},{"c":179.915,"h":180.42,"l":179.735,"n":443,"o":180.1,"t":"2026-10-07T16:00:00Z","v":11979,"vw":180.013014},{"c":179.785,"h":180.09,"l":179.63,"n":303,"o":179.63,"t":"2026-10-07T16:15:00Z","v":6897,"vw":179.862143},{"c":180.32,"h":180.33,"l":179.77,"n":447,"o":179.9488,"t":"2026-10-07T16:30:00Z","v":13556,"vw":180.003809},{"c":180.57,"h":181.005,"l":180.14,"n":329,"o":180.37,"t":"2026-10-07T16:45:00Z","v":12418,"vw":180.517749},{"c":181.13,"h":181.13,"l":180.68,"n":214,"o":180.78,"t":"2026-10-07T17:00:00Z","v":5180,"vw":180.987009},{"c":181.715,"h":181.715,"l":181,"n":209,"o":181.1,"t":"2026-10-07T17:15:00Z","v":3691,"vw":181.211073},{"c":181.54,"h":181.9,"l":181.53,"n":187,"o":181.53,"t":"2026-10-07T17:30:00Z","v":4174,"vw":181.651509},{"c":181.41,"h":181.77,"l":181.2351,"n":303,"o":181.74,"t":"2026-10-07T17:45:00Z","v":6449,"vw":181.588231},{"c":181.81,"h":181.8799,"l":181.355,"n":248,"o":181.355,"t":"2026-10-07T18:00:00Z","v":6709,"vw":181.700705},{"c":181.67,"h":181.69,"l":181.49,"n":325,"o":181.69,"t":"2026-10-07T18:15:00Z","v":6465,"vw":181.602637},{"c":181.68,"h":181.99,"l":181.19,"n":612,"o":181.96,"t":"2026-10-07T18:30:00Z","v":23609,"vw":181.458081},{"c":181.54,"h":181.695,"l":181.295,"n":285,"o":181.6,"t":"2026-10-07T18:45:00Z","v":5718,"vw":181.471923},{"c":182.075,"h":182.2,"l":181.45,"n":475,"o":181.515,"t":"2026-10-07T19:00:00Z","v":16156,"vw":181.717734},{"c":182.35,"h":182.71,"l":182.1,"n":496,"o":182.1,"t":"2026-10-07T19:15:00Z","v":18855,"vw":182.5363},{"c":182.195,"h":182.71,"l":182.14,"n":705,"o":182.55,"t":"2026-10-07T19:30:00Z","v":16250,"vw":182.372137},{"c":182.37,"h":182.985,"l":182.03,"n":2513,"o":182.175,"t":"2026-10-07T19:45:00Z","v":90498,"vw":182.488235},{"c":182.49,"h":182.49,"l":182.49,"n":61,"o":182.49,"t":"2026-10-07T20:00:00Z","v":128504,"vw":182.49},{"c":180.71,"h":180.84,"l":180.11,"n":198,"o":180.11,"t":"2026-10-08T13:30:00Z","v":6890,"vw":180.286057},{"c":178.19,"h":180.475,"l":177.69,"n":533,"o":180.295,"t":"2026-10-08T13:45:00Z","v":22228,"vw":179.462792},{"c":177.965,"h":179,"l":177.63,"n":784,"o":178.2,"t":"2026-10-08T14:00:00Z","v":22334,"vw":178.365084},{"c":180.18,"h":180.53,"l":177.925,"n":654,"o":177.925,"t":"2026-10-08T14:15:00Z","v":30745,"vw":179.638985},{"c":179.94,"h":180.51,"l":179.63,"n":592,"o":180.18,"t":"2026-10-08T14:30:00Z","v":32261,"vw":180.006637},{"c":180.245,"h":180.315,"l":179.67,"n":349,"o":180.13,"t":"2026-10-08T14:45:00Z","v":16920,"vw":179.915249},{"c":180.645,"h":180.645,"l":179.51,"n":346,"o":179.91,"t":"2026-10-08T15:00:00Z","v":10906,"vw":180.064286},{"c":181.405,"h":181.7499,"l":180.505,"n":539,"o":180.505,"t":"2026-10-08T15:15:00Z","v":20334,"vw":181.103447},{"c":180.62,"h":181.07,"l":180.137,"n":438,"o":181.07,"t":"2026-10-08T15:30:00Z","v":20559,"vw":180.476014},{"c":181.08,"h":181.22,"l":180.615,"n":267,"o":180.625,"t":"2026-10-08T15:45:00Z","v":9534,"vw":180.807919},{"c":181.76,"h":181.84,"l":181.245,"n":302,"o":181.29,"t":"2026-10-08T16:00:00Z","v":11572,"vw":181.357829},{"c":182.18,"h":182.99,"l":181.92,"n":415,"o":182,"t":"2026-10-08T16:15:00Z","v":12771,"vw":182.703066},{"c":181.87,"h":182.33,"l":181.85,"n":263,"o":182.13,"t":"2026-10-08T16:30:00Z","v":7842,"vw":182.058883},{"c":178.745,"h":181.79,"l":178.745,"n":480,"o":181.79,"t":"2026-10-08T16:45:00Z","v":17790,"vw":180.066917},{"c":179.4399,"h":179.64,"l":177.7,"n":532,"o":178.83,"t":"2026-10-08T17:00:00Z","v":14611,"vw":178.909417},{"c":178.01,"h":179.2,"l":177.9001,"n":261,"o":179.2,"t":"2026-10-08T17:15:00Z","v":6886,"vw":178.52575},{"c":178.91,"h":178.91,"l":178.01,"n":240,"o":178.015,"t":"2026-10-08T17:30:00Z","v":6786,"vw":178.343895},{"c":179.66,"h":179.66,"l":178.3001,"n":344,"o":178.85,"t":"2026-10-08T17:45:00Z","v":11641,"vw":179.003693},{"c":180.135,"h":180.135,"l":179.34,"n":230,"o":179.53,"t":"2026-10-08T18:00:00Z","v":6515,"vw":179.582513},{"c":180.94,"h":180.94,"l":180,"n":238,"o":180,"t":"2026-10-08T18:15:00Z","v":5401,"vw":180.578643},{"c":180.685,"h":180.945,"l":180.59,"n":382,"o":180.945,"t":"2026-10-08T18:30:00Z","v":12491,"vw":180.727894},{"c":180.03,"h":180.675,"l":179.98,"n":437,"o":180.57,"t":"2026-10-08T18:45:00Z","v":17249,"vw":180.147411},{"c":179.43,"h":180.05,"l":179.27,"n":274,"o":179.93,"t":"2026-10-08T19:00:00Z","v":8563,"vw":179.702636},{"c":180.29,"h":180.66,"l":179.4,"n":561,"o":179.51,"t":"2026-10-08T19:15:00Z","v":17183,"vw":179.759796},{"c":180.22,"h":180.29,"l":179.76,"n":697,"o":180.25,"t":"2026-10-08T19:30:00Z","v":22786,"vw":180.092594},{"c":179.31,"h":180.52,"l":179.14,"n":2297,"o":180.32,"t":"2026-10-08T19:45:00Z","v":82471,"vw":179.722694},{"c":179.31,"h":179.31,"l":179.31,"n":64,"o":179.31,"t":"2026-10-08T20:00:00Z","v":106854,"vw":179.31},{"c":183.3,"h":183.3,"l":181.2,"n":72,"o":181.2,"t":"2026-10-09T08:45:00Z","v":2585,"vw":181.855067},{"c":181.01,"h":182.7,"l":181.01,"n":71,"o":182.7,"t":"2026-10-09T09:00:00Z","v":2436,"vw":182.45091},{"c":180.51,"h":180.7,"l":180.51,"n":51,"o":180.7,"t":"2026-10-09T09:30:00Z","v":479,"vw":180.583349},{"c":181.35,"h":181.35,"l":181.35,"n":2,"o":181.35,"t":"2026-10-09T09:45:00Z","v":230,"vw":181.35},{"c":180.41,"h":181.31,"l":180.41,"n":9,"o":181.31,"t":"2026-10-09T10:30:00Z","v":362,"vw":180.952424},{"c":180.4,"h":181.31,"l":180.4,"n":26,"o":181.31,"t":"2026-10-09T13:15:00Z","v":446,"vw":180.9575},{"c":178.72,"h":180.78,"l":178.68,"n":176,"o":180.73,"t":"2026-10-09T13:30:00Z","v":8347,"vw":180.514145},{"c":178.69,"h":178.69,"l":177.265,"n":179,"o":178,"t":"2026-10-09T13:45:00Z","v":5912,"vw":178.014083},{"c":180,"h":180,"l":178.69,"n":227,"o":178.69,"t":"2026-10-09T14:00:00Z","v":7944,"vw":179.382026},{"c":180.58,"h":181.075,"l":180.425,"n":204,"o":180.56,"t":"2026-10-09T14:15:00Z","v":3890,"vw":180.79},{"c":180.25,"h":181.2,"l":180.09,"n":223,"o":180.485,"t":"2026-10-09T14:30:00Z","v":9525,"vw":180.758086},{"c":181.06,"h":181.09,"l":180.33,"n":234,"o":180.57,"t":"2026-10-09T14:45:00Z","v":6052,"vw":180.739578},{"c":181.275,"h":181.565,"l":180.93,"n":383,"o":181.035,"t":"2026-10-09T15:00:00Z","v":22403,"vw":181.075166},{"c":181.405,"h":181.56,"l":181.28,"n":156,"o":181.45,"t":"2026-10-09T15:15:00Z","v":3406,"vw":181.436522},{"c":180.855,"h":181.4299,"l":180.855,"n":236,"o":181.26,"t":"2026-10-09T15:30:00Z","v":6413,"vw":181.15324},{"c":180.785,"h":180.98,"l":180.78,"n":82,"o":180.98,"t":"2026-10-09T15:45:00Z","v":1507,"vw":180.821667},{"c":181.155,"h":181.35,"l":180.89,"n":270,"o":180.89,"t":"2026-10-09T16:00:00Z","v":5828,"vw":181.086954},{"c":181.48,"h":181.48,"l":180.995,"n":114,"o":181.155,"t":"2026-10-09T16:15:00Z","v":2974,"vw":181.243235},{"c":181.91,"h":181.99,"l":181.455,"n":132,"o":181.5,"t":"2026-10-09T16:30:00Z","v":3621,"vw":181.710726},{"c":181.69,"h":181.99,"l":181.665,"n":214,"o":181.925,"t":"2026-10-09T16:45:00Z","v":4312,"vw":181.812121},{"c":181.69,"h":181.89,"l":181.51,"n":211,"o":181.89,"t":"2026-10-09T17:00:00Z","v":4643,"vw":181.615237},{"c":181.77,"h":181.99,"l":181.635,"n":242,"o":181.73,"t":"2026-10-09T17:15:00Z","v":5929,"vw":181.797448},{"c":181.61,"h":182.145,"l":181.61,"n":246,"o":181.87,"t":"2026-10-09T17:30:00Z","v":5177,"vw":181.859718},{"c":182.09,"h":182.36,"l":181.485,"n":383,"o":181.6,"t":"2026-10-09T17:45:00Z","v":23007,"vw":182.091441},{"c":181.875,"h":181.97,"l":181.74,"n":236,"o":181.97,"t":"2026-10-09T18:00:00Z","v":6132,"vw":181.864028},{"c":181.75,"h":181.99,"l":181.73,"n":282,"o":181.845,"t":"2026-10-09T18:15:00Z","v":7214,"vw":181.846098},{"c":181.45,"h":181.86,"l":181.415,"n":174,"o":181.86,"t":"2026-10-09T18:30:00Z","v":3823,"vw":181.660033},{"c":181.285,"h":181.59,"l":181.28,"n":213,"o":181.32,"t":"2026-10-09T18:45:00Z","v":4727,"vw":181.428963},{"c":180.65,"h":181.38,"l":180.615,"n":423,"o":181.285,"t":"2026-10-09T19:00:00Z","v":9052,"vw":180.971011},{"c":180.755,"h":180.815,"l":180.55,"n":422,"o":180.66,"t":"2026-10-09T19:15:00Z","v":9839,"vw":180.690409},{"c":180.44,"h":180.7,"l":180.39,"n":613,"o":180.68,"t":"2026-10-09T19:30:00Z","v":15784,"vw":180.565055},{"c":179.73,"h":180.515,"l":179.42,"n":1715,"o":180.445,"t":"2026-10-09T19:45:00Z","v":45768,"vw":179.789544},{"c":179.81,"h":179.85,"l":179.81,"n":47,"o":179.85,"t":"2026-10-09T20:00:00Z","v":92685,"vw":179.810046},{"c":180,"h":180,"l":180,"n":2,"o":180,"t":"2026-10-12T08:30:00Z","v":292,"vw":180},{"c":178.79,"h":179.425,"l":178.02,"n":81,"o":179.11,"t":"2026-10-12T13:30:00Z","v":5797,"vw":178.838029},{"c":178.66,"h":179.26,"l":178.105,"n":114,"o":178.105,"t":"2026-10-12T13:45:00Z","v":5136,"vw":178.609079},{"c":177.8901,"h":178.53,"l":177.2025,"n":240,"o":178.4,"t":"2026-10-12T14:00:00Z","v":7305,"vw":177.928342},{"c":178.1706,"h":179.07,"l":177.86,"n":84,"o":178.58,"t":"2026-10-12T14:15:00Z","v":3700,"vw":178.682442},{"c":178.98,"h":179.13,"l":178.34,"n":402,"o":178.6262,"t":"2026-10-12T14:30:00Z","v":14100,"vw":178.747072},{"c":179.41,"h":179.42,"l":178.55,"n":277,"o":178.63,"t":"2026-10-12T14:45:00Z","v":7861,"vw":179.064024},{"c":178.845,"h":179.24,"l":178.815,"n":212,"o":179.24,"t":"2026-10-12T15:00:00Z","v":5666,"vw":178.948831},{"c":178.85,"h":179.02,"l":178.78,"n":211,"o":178.83,"t":"2026-10-12T15:15:00Z","v":4505,"vw":178.907967},{"c":179.05,"h":179.25,"l":178.9425,"n":189,"o":178.9425,"t":"2026-10-12T15:30:00Z","v":3858,"vw":179.102738},{"c":179.26,"h":179.32,"l":179.145,"n":91,"o":179.15,"t":"2026-10-12T15:45:00Z","v":2740,"vw":179.21545},{"c":179.68,"h":180.13,"l":179.255,"n":238,"o":179.255,"t":"2026-10-12T16:00:00Z","v":6308,"vw":179.640899},{"c":179.895,"h":179.945,"l":179.5901,"n":254,"o":179.66,"t":"2026-10-12T16:15:00Z","v":8329,"vw":179.757785},{"c":179.5,"h":179.895,"l":179.445,"n":191,"o":179.75,"t":"2026-10-12T16:30:00Z","v":7660,"vw":179.70439},{"c":178.8,"h":179.2775,"l":178.8,"n":211,"o":179.22,"t":"2026-10-12T16:45:00Z","v":6343,"vw":178.989095},{"c":179.025,"h":179.06,"l":178.89,"n":107,"o":178.89,"t":"2026-10-12T17:00:00Z","v":4958,"vw":178.952724},{"c":179.155,"h":179.3099,"l":179.08,"n":252,"o":179.105,"t":"2026-10-12T17:15:00Z","v":4860,"vw":179.163997},{"c":178.8,"h":179.16,"l":178.8,"n":254,"o":179.145,"t":"2026-10-12T17:30:00Z","v":3973,"vw":179.036071},{"c":178.76,"h":178.855,"l":178.585,"n":229,"o":178.855,"t":"2026-10-12T17:45:00Z","v":5378,"vw":178.732921},{"c":179.13,"h":179.22,"l":178.62,"n":226,"o":178.66,"t":"2026-10-12T18:00:00Z","v":5708,"vw":178.914198},{"c":178.75,"h":179.1,"l":178.75,"n":183,"o":179.03,"t":"2026-10-12T18:15:00Z","v":4825,"vw":178.845417},{"c":178.465,"h":178.88,"l":178.42,"n":189,"o":178.88,"t":"2026-10-12T18:30:00Z","v":4181,"vw":178.518229},{"c":178.18,"h":178.415,"l":177.925,"n":387,"o":178.415,"t":"2026-10-12T18:45:00Z","v":9812,"vw":178.166566},{"c":178.56,"h":178.715,"l":178.185,"n":322,"o":178.185,"t":"2026-10-12T19:00:00Z","v":7850,"vw":178.475469},{"c":178.63,"h":178.73,"l":178.46,"n":434,"o":178.6,"t":"2026-10-12T19:15:00Z","v":11662,"vw":178.553903},{"c":178.26,"h":178.71,"l":178.26,"n":400,"o":178.71,"t":"2026-10-12T19:30:00Z","v":10879,"vw":178.486906},{"c":178.22,"h":178.59,"l":177.75,"n":2115,"o":178.26,"t":"2026-10-12T19:45:00Z","v":72536,"vw":178.236062},{"c":179,"h":179,"l":178.25,"n":25,"o":178.25,"t":"2026-10-12T20:00:00Z","v":80426,"vw":178.251394},{"c":176.1,"h":176.19,"l":176.1,"n":3,"o":176.19,"t":"2026-10-13T12:45:00Z","v":300,"vw":176.13},{"c":176.19,"h":176.19,"l":176.19,"n":11,"o":176.19,"t":"2026-10-13T13:00:00Z","v":298,"vw":176.19},{"c":177,"h":177,"l":177,"n":4,"o":177,"t":"2026-10-13T13:15:00Z","v":400,"vw":177},{"c":176.92,"h":177.33,"l":173.952,"n":326,"o":176.99,"t":"2026-10-13T13:30:00Z","v":18251,"vw":176.070773},{"c":175.43,"h":176.57,"l":175.43,"n":66,"o":176.57,"t":"2026-10-13T13:45:00Z","v":1131,"vw":176.133607},{"c":176.26,"h":176.26,"l":175.56,"n":147,"o":175.64,"t":"2026-10-13T14:00:00Z","v":3343,"vw":175.994782},{"c":175.93,"h":176.255,"l":175.93,"n":123,"o":176.2,"t":"2026-10-13T14:15:00Z","v":4551,"vw":176.098226},{"c":175.08,"h":176.12,"l":175.02,"n":340,"o":176.075,"t":"2026-10-13T14:30:00Z","v":5338,"vw":175.631304},{"c":174.895,"h":174.96,"l":174.77,"n":261,"o":174.91,"t":"2026-10-13T14:45:00Z","v":3172,"vw":174.8648},{"c":175.055,"h":175.055,"l":174.66,"n":235,"o":174.74,"t":"2026-10-13T15:00:00Z","v":4707,"vw":174.877794},{"c":173.85,"h":174.91,"l":173.85,"n":369,"o":174.91,"t":"2026-10-13T15:15:00Z","v":6165,"vw":174.273},{"c":173.52,"h":174.15,"l":173.485,"n":545,"o":173.835,"t":"2026-10-13T15:30:00Z","v":12067,"vw":173.86292},{"c":174.3975,"h":174.405,"l":173.3134,"n":412,"o":173.56,"t":"2026-10-13T15:45:00Z","v":6504,"vw":173.924315},{"c":174.91,"h":175.04,"l":174.2501,"n":385,"o":174.2569,"t":"2026-10-13T16:00:00Z","v":7626,"vw":174.626478},{"c":175.455,"h":175.455,"l":174.875,"n":240,"o":174.88,"t":"2026-10-13T16:15:00Z","v":4928,"vw":175.27771},{"c":176.085,"h":176.15,"l":175.53,"n":429,"o":175.76,"t":"2026-10-13T16:30:00Z","v":8511,"vw":175.798476},{"c":175.58,"h":176.3,"l":175.58,"n":461,"o":176.3,"t":"2026-10-13T16:45:00Z","v":8476,"vw":175.973024},{"c":175.5675,"h":175.58,"l":175.215,"n":306,"o":175.4,"t":"2026-10-13T17:00:00Z","v":5394,"vw":175.4061},{"c":175.5225,"h":175.765,"l":175.52,"n":228,"o":175.55,"t":"2026-10-13T17:15:00Z","v":4112,"vw":175.60554},{"c":176.265,"h":176.4925,"l":175.83,"n":298,"o":175.9,"t":"2026-10-13T17:30:00Z","v":8598,"vw":176.068642},{"c":176.23,"h":176.325,"l":175.95,"n":265,"o":176.315,"t":"2026-10-13T17:45:00Z","v":5844,"vw":176.119215},{"c":177.65,"h":177.71,"l":176.42,"n":406,"o":176.42,"t":"2026-10-13T18:00:00Z","v":9464,"vw":177.157118},{"c":178.12,"h":178.29,"l":177.685,"n":326,"o":177.685,"t":"2026-10-13T18:15:00Z","v":5479,"vw":178.036855},{"c":178.13,"h":178.83,"l":178.13,"n":534,"o":178.32,"t":"2026-10-13T18:30:00Z","v":9567,"vw":178.4292},{"c":177.77,"h":178.065,"l":177.65,"n":534,"o":178.036,"t":"2026-10-13T18:45:00Z","v":12608,"vw":177.827899},{"c":177.82,"h":178.1,"l":177.64,"n":483,"o":177.88,"t":"2026-10-13T19:00:00Z","v":14733,"vw":177.929269},{"c":177.79,"h":178.225,"l":177.79,"n":455,"o":177.9,"t":"2026-10-13T19:15:00Z","v":11973,"vw":178.041997},{"c":178.12,"h":178.28,"l":177.55,"n":710,"o":177.66,"t":"2026-10-13T19:30:00Z","v":28912,"vw":178.013037},{"c":177.44,"h":178.3,"l":177.11,"n":2040,"o":178.21,"t":"2026-10-13T19:45:00Z","v":80070,"vw":177.646603},{"c":177.4,"h":177.4,"l":177.4,"n":56,"o":177.4,"t":"2026-10-13T20:00:00Z","v":89022,"vw":177.4},{"c":174.22,"h":174.62,"l":174.22,"n":16,"o":174.62,"t":"2026-10-14T13:00:00Z","v":654,"vw":174.42},{"c":174.7,"h":176.49,"l":174.41,"n":126,"o":174.65,"t":"2026-10-14T13:30:00Z","v":5863,"vw":174.735229},{"c":173.915,"h":175.41,"l":173.915,"n":178,"o":174.9,"t":"2026-10-14T13:45:00Z","v":4392,"vw":174.756342},{"c":173.96,"h":174.4,"l":173.845,"n":202,"o":173.845,"t":"2026-10-14T14:00:00Z","v":3553,"vw":174.094891},{"c":173.5,"h":174.36,"l":173.5,"n":203,"o":174.28,"t":"2026-10-14T14:15:00Z","v":4412,"vw":173.971191},{"c":174.395,"h":174.395,"l":173.75,"n":243,"o":173.75,"t":"2026-10-14T14:30:00Z","v":4049,"vw":173.938158},{"c":173.35,"h":174.15,"l":173.335,"n":146,"o":174.15,"t":"2026-10-14T14:45:00Z","v":3149,"vw":173.645499},{"c":172.355,"h":173.19,"l":172.355,"n":320,"o":173.19,"t":"2026-10-14T15:00:00Z","v":7298,"vw":172.756298},{"c":171.635,"h":172.48,"l":171.56,"n":325,"o":172.48,"t":"2026-10-14T15:15:00Z","v":9697,"vw":172.060352},{"c":171.11,"h":172.14,"l":170.99,"n":402,"o":171.96,"t":"2026-10-14T15:30:00Z","v":13988,"vw":171.502456},{"c":171.7201,"h":171.915,"l":171.06,"n":374,"o":171.32,"t":"2026-10-14T15:45:00Z","v":10821,"vw":171.402938},{"c":171.065,"h":172.09,"l":171.065,"n":322,"o":172.02,"t":"2026-10-14T16:00:00Z","v":6772,"vw":171.578631},{"c":170.59,"h":170.87,"l":170.405,"n":268,"o":170.71,"t":"2026-10-14T16:15:00Z","v":5951,"vw":170.57748},{"c":171.02,"h":171.02,"l":170.25,"n":386,"o":170.59,"t":"2026-10-14T16:30:00Z","v":11140,"vw":170.530368},{"c":171.58,"h":171.58,"l":171.025,"n":230,"o":171.025,"t":"2026-10-14T16:45:00Z","v":6596,"vw":171.267979},{"c":170.59,"h":171.43,"l":170.59,"n":239,"o":171.43,"t":"2026-10-14T17:00:00Z","v":6597,"vw":171.039697},{"c":170.3297,"h":170.6,"l":170.07,"n":396,"o":170.465,"t":"2026-10-14T17:15:00Z","v":8289,"vw":170.389177},{"c":170.225,"h":170.3,"l":169.77,"n":372,"o":170.3,"t":"2026-10-14T17:30:00Z","v":8576,"vw":170.012909},{"c":169.34,"h":170.36,"l":169.135,"n":464,"o":170.25,"t":"2026-10-14T17:45:00Z","v":17586,"vw":169.516199},{"c":170.32,"h":170.32,"l":169.13,"n":529,"o":169.22,"t":"2026-10-14T18:00:00Z","v":18793,"vw":169.652629},{"c":170.195,"h":170.54,"l":170.195,"n":302,"o":170.32,"t":"2026-10-14T18:15:00Z","v":5563,"vw":170.2895},{"c":170.17,"h":170.17,"l":169.92,"n":321,"o":170.1,"t":"2026-10-14T18:30:00Z","v":5776,"vw":170.053411},{"c":170.67,"h":170.745,"l":170.1,"n":560,"o":170.21,"t":"2026-10-14T18:45:00Z","v":9864,"vw":170.429138},{"c":171.345,"h":171.4287,"l":170.355,"n":772,"o":170.54,"t":"2026-10-14T19:00:00Z","v":16548,"vw":170.880123},{"c":172.6,"h":172.6,"l":171.1987,"n":638,"o":171.1987,"t":"2026-10-14T19:15:00Z","v":17243,"vw":171.912048},{"c":173.92,"h":174.17,"l":172.63,"n":1295,"o":172.63,"t":"2026-10-14T19:30:00Z","v":36215,"vw":173.327619},{"c":173.49,"h":173.92,"l":172.68,"n":3347,"o":173.92,"t":"2026-10-14T19:45:00Z","v":114112,"vw":173.231364},{"c":173.45,"h":173.45,"l":173.38,"n":40,"o":173.38,"t":"2026-10-14T20:00:00Z","v":126575,"vw":173.44893},{"c":170.2,"h":170.2,"l":170.2,"n":2,"o":170.2,"t":"2026-10-15T08:00:00Z","v":200,"vw":170.2},{"c":167,"h":168.35,"l":166,"n":452,"o":167.24,"t":"2026-10-15T13:30:00Z","v":19428,"vw":167.514962},{"c":165.75,"h":167.045,"l":165.19,"n":489,"o":166.7,"t":"2026-10-15T13:45:00Z","v":16210,"vw":165.840024},{"c":166.485,"h":167.38,"l":165.925,"n":681,"o":165.925,"t":"2026-10-15T14:00:00Z","v":16494,"vw":166.767887},{"c":166.75,"h":167.58,"l":166.58,"n":420,"o":166.85,"t":"2026-10-15T14:15:00Z","v":9850,"vw":167.04259},{"c":168.75,"h":168.78,"l":166.38,"n":628,"o":166.77,"t":"2026-10-15T14:30:00Z","v":22619,"vw":166.854827},{"c":169.16,"h":169.16,"l":168.25,"n":428,"o":168.71,"t":"2026-10-15T14:45:00Z","v":10012,"vw":168.634824},{"c":170.635,"h":170.635,"l":169.38,"n":488,"o":169.58,"t":"2026-10-15T15:00:00Z","v":12878,"vw":169.788981},{"c":170.59,"h":171.085,"l":170.59,"n":297,"o":170.97,"t":"2026-10-15T15:15:00Z","v":7680,"vw":170.842974},{"c":169.96,"h":170.28,"l":169.87,"n":273,"o":170.15,"t":"2026-10-15T15:30:00Z","v":3721,"vw":170.034496},{"c":170.385,"h":170.385,"l":169.97,"n":204,"o":170.081103,"t":"2026-10-15T15:45:00Z","v":5061,"vw":170.159067},{"c":170.63,"h":170.63,"l":170.0401,"n":170,"o":170.465,"t":"2026-10-15T16:00:00Z","v":12026,"vw":170.158596},{"c":169.9,"h":170.64,"l":169.85,"n":283,"o":170.62,"t":"2026-10-15T16:15:00Z","v":9717,"vw":170.230704},{"c":169.71,"h":169.81,"l":169.37,"n":355,"o":169.81,"t":"2026-10-15T16:30:00Z","v":9534,"vw":169.629794},{"c":169.8475,"h":170.15,"l":169.4,"n":273,"o":169.64,"t":"2026-10-15T16:45:00Z","v":9910,"vw":169.868828},{"c":169.82,"h":170,"l":169.49,"n":230,"o":169.77,"t":"2026-10-15T17:00:00Z","v":5766,"vw":169.702076},{"c":169.96,"h":170.14,"l":169.96,"n":41,"o":170.14,"t":"2026-10-15T17:15:00Z","v":1194,"vw":170.081192},{"c":170.08,"h":170.36,"l":169.96,"n":151,"o":169.96,"t":"2026-10-15T17:30:00Z","v":2961,"vw":170.161154},{"c":170.79,"h":170.79,"l":170.215,"n":208,"o":170.515,"t":"2026-10-15T17:45:00Z","v":4659,"vw":170.563979},{"c":170.125,"h":170.64,"l":170.125,"n":234,"o":170.64,"t":"2026-10-15T18:00:00Z","v":4553,"vw":170.439363},{"c":170.4,"h":170.4,"l":170.14,"n":176,"o":170.145,"t":"2026-10-15T18:15:00Z","v":4066,"vw":170.253088},{"c":170.36,"h":170.48,"l":170.17,"n":272,"o":170.48,"t":"2026-10-15T18:30:00Z","v":5790,"vw":170.322756},{"c":170.211,"h":170.385,"l":170.2,"n":204,"o":170.385,"t":"2026-10-15T18:45:00Z","v":4117,"vw":170.308378},{"c":171.28,"h":171.28,"l":170.34,"n":408,"o":170.345,"t":"2026-10-15T19:00:00Z","v":7313,"vw":170.653591},{"c":171.685,"h":172.165,"l":171.55,"n":329,"o":171.55,"t":"2026-10-15T19:15:00Z","v":9433,"vw":171.754363},{"c":172.1,"h":172.525,"l":171.6,"n":685,"o":171.665,"t":"2026-10-15T19:30:00Z","v":16447,"vw":171.961084},{"c":172.91,"h":172.98,"l":171.9,"n":1793,"o":172.02,"t":"2026-10-15T19:45:00Z","v":50840,"vw":172.559137},{"c":172.82,"h":172.82,"l":172.82,"n":54,"o":172.82,"t":"2026-10-15T20:00:00Z","v":88218,"vw":172.82},{"c":172.82,"h":172.82,"l":172.82,"n":1,"o":172.82,"t":"2026-10-15T20:30:00Z","v":465,"vw":172.82},{"c":172.29,"h":172.29,"l":170.77,"n":106,"o":172.13,"t":"2026-10-16T13:30:00Z","v":7920,"vw":172.071203},{"c":171.7775,"h":173.29,"l":171.7775,"n":82,"o":173.29,"t":"2026-10-16T13:45:00Z","v":1510,"vw":172.264722},{"c":171.68,"h":171.97,"l":170.8735,"n":291,"o":171.48,"t":"2026-10-16T14:00:00Z","v":8371,"vw":171.674642},{"c":172.15,"h":172.4,"l":171.4,"n":537,"o":171.69,"t":"2026-10-16T14:15:00Z","v":17727,"vw":171.909874},{"c":173,"h":173.21,"l":172.255,"n":358,"o":172.26,"t":"2026-10-16T14:30:00Z","v":12637,"vw":172.524277},{"c":172.9,"h":173.22,"l":172.44,"n":630,"o":173.1,"t":"2026-10-16T14:45:00Z","v":41861,"vw":172.992017},{"c":172.5601,"h":172.96,"l":172.22,"n":327,"o":172.63,"t":"2026-10-16T15:00:00Z","v":8014,"vw":172.646333},{"c":172.6,"h":172.88,"l":172.035,"n":616,"o":172.76,"t":"2026-10-16T15:15:00Z","v":23626,"vw":172.500171},{"c":172.435,"h":172.605,"l":172.435,"n":144,"o":172.5428,"t":"2026-10-16T15:30:00Z","v":5852,"vw":172.540214},{"c":172.29,"h":172.63,"l":171.86,"n":454,"o":172.3,"t":"2026-10-16T15:45:00Z","v":15606,"vw":172.305116},{"c":171.76,"h":172.56,"l":171.6872,"n":412,"o":172.18,"t":"2026-10-16T16:00:00Z","v":15154,"vw":172.294267},{"c":171.8,"h":172.36,"l":171.8,"n":258,"o":171.88,"t":"2026-10-16T16:15:00Z","v":7633,"vw":172.124625},{"c":171.93,"h":171.99,"l":171.63,"n":372,"o":171.63,"t":"2026-10-16T16:30:00Z","v":12396,"vw":171.813952},{"c":170.02,"h":171.7,"l":169.8,"n":496,"o":171.7,"t":"2026-10-16T16:45:00Z","v":60077,"vw":170.094417},{"c":169.835,"h":170.57,"l":169.65,"n":357,"o":170.44,"t":"2026-10-16T17:00:00Z","v":8452,"vw":170.01961},{"c":170.31,"h":170.31,"l":169.515,"n":369,"o":169.58,"t":"2026-10-16T17:15:00Z","v":9274,"vw":169.993302},{"c":170.835,"h":170.97,"l":169.99,"n":292,"o":169.99,"t":"2026-10-16T17:30:00Z","v":18529,"vw":170.339384},{"c":170.655,"h":170.84,"l":170.26,"n":216,"o":170.81,"t":"2026-10-16T17:45:00Z","v":4020,"vw":170.505833},{"c":169.69,"h":170.06,"l":169.66,"n":430,"o":169.96,"t":"2026-10-16T18:00:00Z","v":14247,"vw":169.834083},{"c":169.82,"h":169.98,"l":169.5,"n":357,"o":169.8,"t":"2026-10-16T18:15:00Z","v":8707,"vw":169.679215},{"c":169.765,"h":170.035,"l":169.6421,"n":389,"o":169.91,"t":"2026-10-16T18:30:00Z","v":9370,"vw":169.898096},{"c":169.23,"h":169.825,"l":169.205,"n":374,"o":169.825,"t":"2026-10-16T18:45:00Z","v":7162,"vw":169.35647},{"c":169.94,"h":169.94,"l":168.88,"n":927,"o":169.34,"t":"2026-10-16T19:00:00Z","v":29459,"vw":169.245629},{"c":170.025,"h":170.38,"l":169.65,"n":972,"o":170,"t":"2026-10-16T19:15:00Z","v":37874,"vw":170.002429},{"c":168.51,"h":170.125,"l":168.5,"n":1007,"o":170.125,"t":"2026-10-16T19:30:00Z","v":27907,"vw":169.456506},{"c":168.71,"h":169.14,"l":167.97,"n":2404,"o":168.555,"t":"2026-10-16T19:45:00Z","v":91580,"vw":168.443817},{"c":169,"h":169,"l":168.72,"n":46,"o":168.72,"t":"2026-10-16T20:00:00Z","v":137125,"vw":168.72032},{"c":168.72,"h":168.72,"l":168.72,"n":1,"o":168.72,"t":"2026-10-16T20:30:00Z","v":198,"vw":168.72},{"c":168.72,"h":168.72,"l":168.72,"n":1,"o":168.72,"t":"2026-10-19T11:00:00Z","v":194,"vw":168.72},{"c":170.42,"h":172.2,"l":170.42,"n":104,"o":172.2,"t":"2026-10-19T13:30:00Z","v":9324,"vw":171.881814},{"c":169.46,"h":171.115,"l":169.44,"n":169,"o":170.8,"t":"2026-10-19T13:45:00Z","v":5835,"vw":170.265582},{"c":169.145,"h":169.345,"l":168.83,"n":166,"o":169.3,"t":"2026-10-19T14:00:00Z","v":5478,"vw":169.121623},{"c":169.8,"h":169.8,"l":168.98,"n":760,"o":169.15,"t":"2026-10-19T14:15:00Z","v":27293,"vw":169.323511},{"c":169.495,"h":169.81,"l":169.155,"n":180,"o":169.655,"t":"2026-10-19T14:30:00Z","v":5196,"vw":169.441146},{"c":169.665,"h":170.13,"l":169.37,"n":367,"o":169.515,"t":"2026-10-19T14:45:00Z","v":14182,"vw":169.613141},{"c":170.37,"h":170.37,"l":169.77,"n":229,"o":169.88,"t":"2026-10-19T15:00:00Z","v":4891,"vw":170.030162},{"c":170.16,"h":170.385,"l":170,"n":523,"o":170.23,"t":"2026-10-19T15:15:00Z","v":16209,"vw":170.153129},{"c":170.15,"h":170.15,"l":169.84,"n":412,"o":169.96,"t":"2026-10-19T15:30:00Z","v":8472,"vw":170.016988},{"c":169.84,"h":170.216,"l":169.84,"n":160,"o":170.18,"t":"2026-10-19T15:45:00Z","v":2282,"vw":170.058653},{"c":169.4501,"h":169.965,"l":169.28,"n":267,"o":169.965,"t":"2026-10-19T16:00:00Z","v":6184,"vw":169.527654},{"c":169.7,"h":169.7,"l":169.26,"n":263,"o":169.45,"t":"2026-10-19T16:15:00Z","v":8145,"vw":169.458117},{"c":169.7133,"h":169.92,"l":169.61,"n":167,"o":169.61,"t":"2026-10-19T16:30:00Z","v":4506,"vw":169.771305},{"c":169.77,"h":170.145,"l":169.57,"n":320,"o":169.71,"t":"2026-10-19T16:45:00Z","v":17542,"vw":169.739767},{"c":169.6,"h":169.69,"l":169.39,"n":218,"o":169.63,"t":"2026-10-19T17:00:00Z","v":6588,"vw":169.523538},{"c":169.625,"h":169.82,"l":169.6,"n":166,"o":169.6,"t":"2026-10-19T17:15:00Z","v":4179,"vw":169.662837},{"c":169.76,"h":169.95,"l":169.675,"n":300,"o":169.75,"t":"2026-10-19T17:30:00Z","v":8597,"vw":169.793101},{"c":169.545,"h":169.63,"l":169.2601,"n":327,"o":169.63,"t":"2026-10-19T17:45:00Z","v":12076,"vw":169.415914},{"c":169.275,"h":169.825,"l":169.25,"n":244,"o":169.81,"t":"2026-10-19T18:00:00Z","v":7894,"vw":169.500519},{"c":169.1,"h":169.29,"l":169.06,"n":116,"o":169.22,"t":"2026-10-19T18:15:00Z","v":3450,"vw":169.207343},{"c":168.92,"h":169.09,"l":168.77,"n":219,"o":169.09,"t":"2026-10-19T18:30:00Z","v":5381,"vw":168.953663},{"c":168.8,"h":169.21,"l":168.68,"n":384,"o":169.14,"t":"2026-10-19T18:45:00Z","v":12373,"vw":168.960412},{"c":168.79,"h":169.03,"l":168.54,"n":741,"o":168.92,"t":"2026-10-19T19:00:00Z","v":26965,"vw":168.884977},{"c":169.445,"h":169.59,"l":168.775,"n":407,"o":168.79,"t":"2026-10-19T19:15:00Z","v":9827,"vw":169.12198},{"c":169.72,"h":169.875,"l":169.41,"n":425,"o":169.41,"t":"2026-10-19T19:30:00Z","v":10500,"vw":169.729996},{"c":169.07,"h":169.84,"l":168.85,"n":1647,"o":169.755,"t":"2026-10-19T19:45:00Z","v":39353,"vw":169.162324},{"c":169.05,"h":169.05,"l":169.05,"n":41,"o":169.05,"t":"2026-10-19T20:00:00Z","v":57076,"vw":169.05},{"c":169.05,"h":169.05,"l":169.05,"n":2,"o":169.05,"t":"2026-10-19T20:30:00Z","v":160,"vw":169.05},{"c":168.5,"h":169.2,"l":168,"n":10,"o":168,"t":"2026-10-19T22:15:00Z","v":1205,"vw":169.026434},{"c":168.69,"h":169.3,"l":168.51,"n":14,"o":169.3,"t":"2026-10-20T08:30:00Z","v":810,"vw":169.125},{"c":168.55,"h":168.55,"l":168.55,"n":5,"o":168.55,"t":"2026-10-20T09:30:00Z","v":157,"vw":168.55},{"c":167,"h":167,"l":167,"n":3,"o":167,"t":"2026-10-20T12:45:00Z","v":202,"vw":167},{"c":166.89,"h":168.2,"l":165.7424,"n":243,"o":167.2,"t":"2026-10-20T13:30:00Z","v":15287,"vw":166.94008},{"c":168.29,"h":168.29,"l":166.525,"n":140,"o":166.56,"t":"2026-10-20T13:45:00Z","v":3956,"vw":167.051198},{"c":169.23,"h":169.73,"l":168.0531,"n":200,"o":168.0531,"t":"2026-10-20T14:00:00Z","v":5615,"vw":169.410391},{"c":172.5425,"h":172.5425,"l":169.8397,"n":153,"o":169.94,"t":"2026-10-20T14:15:00Z","v":4535,"vw":170.832372},{"c":171.73,"h":172.87,"l":171.73,"n":42,"o":172.87,"t":"2026-10-20T14:30:00Z","v":867,"vw":172.253333},{"c":172.02,"h":172.58,"l":172.02,"n":234,"o":172.58,"t":"2026-10-20T14:45:00Z","v":4813,"vw":172.233243},{"c":170.08,"h":172.2,"l":170.045,"n":495,"o":171.885,"t":"2026-10-20T15:00:00Z","v":9492,"vw":171.061678},{"c":170.75,"h":171.09,"l":170.12,"n":171,"o":170.12,"t":"2026-10-20T15:15:00Z","v":3260,"vw":170.680579},{"c":169.93,"h":170.76,"l":169.6,"n":387,"o":170.755,"t":"2026-10-20T15:30:00Z","v":11063,"vw":170.141782},{"c":170.195,"h":170.27,"l":169.6,"n":393,"o":169.93,"t":"2026-10-20T15:45:00Z","v":6436,"vw":169.882204},{"c":170.62,"h":170.62,"l":170.245,"n":338,"o":170.4099,"t":"2026-10-20T16:00:00Z","v":10913,"vw":170.430195},{"c":170.66,"h":170.8,"l":170.22,"n":677,"o":170.505,"t":"2026-10-20T16:15:00Z","v":37062,"vw":170.468131},{"c":170.5975,"h":170.86,"l":170.47,"n":182,"o":170.48,"t":"2026-10-20T16:30:00Z","v":7518,"vw":170.612767},{"c":170.78,"h":171.22,"l":170.59,"n":625,"o":170.61,"t":"2026-10-20T16:45:00Z","v":44749,"vw":170.745467},{"c":170.64,"h":171.035,"l":170.22,"n":535,"o":170.93,"t":"2026-10-20T17:00:00Z","v":23704,"vw":170.672423},{"c":171.035,"h":171.07,"l":170.52,"n":384,"o":170.6,"t":"2026-10-20T17:15:00Z","v":18940,"vw":170.758295},{"c":171.28,"h":171.295,"l":171.03,"n":265,"o":171.03,"t":"2026-10-20T17:30:00Z","v":6715,"vw":171.15507},{"c":171.17,"h":171.22,"l":171.0401,"n":224,"o":171.145,"t":"2026-10-20T17:45:00Z","v":7258,"vw":171.167481},{"c":171.06,"h":171.28,"l":170.9,"n":434,"o":171.28,"t":"2026-10-20T18:00:00Z","v":11963,"vw":171.042163},{"c":171.1,"h":171.115,"l":170.92,"n":212,"o":170.92,"t":"2026-10-20T18:15:00Z","v":5459,"vw":171.024738},{"c":170.62,"h":171.145,"l":170.62,"n":240,"o":171.145,"t":"2026-10-20T18:30:00Z","v":4870,"vw":171.041101},{"c":171.01,"h":171.175,"l":170.8,"n":328,"o":170.8,"t":"2026-10-20T18:45:00Z","v":17229,"vw":170.92779},{"c":171.425,"h":171.43,"l":171.06,"n":348,"o":171.13,"t":"2026-10-20T19:00:00Z","v":6568,"vw":171.25585},{"c":171.21,"h":171.41,"l":170.94,"n":396,"o":171.41,"t":"2026-10-20T19:15:00Z","v":12306,"vw":171.152082},{"c":170.84,"h":171.08,"l":170.33,"n":1075,"o":171.02,"t":"2026-10-20T19:30:00Z","v":61087,"vw":170.726965},{"c":170.62,"h":171.005,"l":170.25,"n":1572,"o":170.79,"t":"2026-10-20T19:45:00Z","v":53289,"vw":170.608873},{"c":170.61,"h":170.61,"l":170.61,"n":38,"o":170.61,"t":"2026-10-20T20:00:00Z","v":76231,"vw":170.61},{"c":172.5,"h":172.5,"l":172.5,"n":4,"o":172.5,"t":"2026-10-20T22:45:00Z","v":121,"vw":172.5},{"c":172.23,"h":174,"l":171.86,"n":213,"o":174,"t":"2026-10-21T13:30:00Z","v":11356,"vw":173.285823},{"c":172.595,"h":173.16,"l":172.49,"n":86,"o":172.49,"t":"2026-10-21T13:45:00Z","v":4906,"vw":172.669885},{"c":172.19,"h":172.595,"l":171.985,"n":174,"o":172.595,"t":"2026-10-21T14:00:00Z","v":6610,"vw":172.246501},{"c":171.85,"h":172.465,"l":171.52,"n":499,"o":172.115,"t":"2026-10-21T14:15:00Z","v":13398,"vw":172.032038},{"c":171.41,"h":172.275,"l":171.24,"n":418,"o":171.83,"t":"2026-10-21T14:30:00Z","v":16325,"vw":171.68115},{"c":172.49,"h":172.91,"l":171.78,"n":389,"o":171.78,"t":"2026-10-21T14:45:00Z","v":18417,"vw":172.445544},{"c":173.07,"h":173.15,"l":172.27,"n":445,"o":172.39,"t":"2026-10-21T15:00:00Z","v":11403,"vw":172.693917},{"c":173.345,"h":173.61,"l":172.96,"n":318,"o":173.0675,"t":"2026-10-21T15:15:00Z","v":10454,"vw":173.179419},{"c":174.14,"h":174.14,"l":173.53,"n":246,"o":173.59,"t":"2026-10-21T15:30:00Z","v":11565,"vw":173.95389},{"c":174.13,"h":174.25,"l":173.8,"n":348,"o":174.15,"t":"2026-10-21T15:45:00Z","v":13239,"vw":174.005752},{"c":174.14,"h":174.14,"l":173.58,"n":315,"o":174.08,"t":"2026-10-21T16:00:00Z","v":10009,"vw":173.895403},{"c":174.0801,"h":174.65,"l":174.02,"n":373,"o":174.38,"t":"2026-10-21T16:15:00Z","v":11450,"vw":174.186199},{"c":174.395,"h":175,"l":173.81,"n":520,"o":174.23,"t":"2026-10-21T16:30:00Z","v":16270,"vw":174.385301},{"c":174.71,"h":174.71,"l":174.3,"n":227,"o":174.49,"t":"2026-10-21T16:45:00Z","v":5848,"vw":174.468898},{"c":175.45,"h":175.45,"l":174.64,"n":397,"o":174.7,"t":"2026-10-21T17:00:00Z","v":10389,"vw":175.048365},{"c":175.87,"h":175.99,"l":175.24,"n":390,"o":175.4,"t":"2026-10-21T17:15:00Z","v":9574,"vw":175.514443},{"c":175.92,"h":176.05,"l":175.74,"n":380,"o":175.88,"t":"2026-10-21T17:30:00Z","v":11368,"vw":175.898677},{"c":175.87,"h":176.585,"l":175.81,"n":459,"o":175.84,"t":"2026-10-21T17:45:00Z","v":14024,"vw":176.193002},{"c":176.36,"h":176.36,"l":175.8,"n":413,"o":176.09,"t":"2026-10-21T18:00:00Z","v":10919,"vw":176.070771},{"c":176.13,"h":176.545,"l":176.06,"n":343,"o":176.16,"t":"2026-10-21T18:15:00Z","v":12943,"vw":176.254477},{"c":176.34,"h":176.65,"l":176.13,"n":628,"o":176.13,"t":"2026-10-21T18:30:00Z","v":15170,"vw":176.35039},{"c":175.445,"h":176.47,"l":175.31,"n":687,"o":176.34,"t":"2026-10-21T18:45:00Z","v":16551,"vw":175.943015},{"c":175.95,"h":175.9825,"l":175.15,"n":921,"o":175.42,"t":"2026-10-21T19:00:00Z","v":28239,"vw":175.548653},{"c":177,"h":177.045,"l":175.96,"n":744,"o":176,"t":"2026-10-21T19:15:00Z","v":15384,"vw":176.589005},{"c":177.315,"h":177.48,"l":176.95,"n":674,"o":176.95,"t":"2026-10-21T19:30:00Z","v":17878,"vw":177.280397},{"c":177.06,"h":177.55,"l":176.84,"n":2766,"o":177.42,"t":"2026-10-21T19:45:00Z","v":81041,"vw":177.076625},{"c":176.9,"h":177.06,"l":176.9,"n":24,"o":177.06,"t":"2026-10-21T20:00:00Z","v":83502,"vw":176.900731},{"c":176.9,"h":176.9,"l":176.9,"n":2,"o":176.9,"t":"2026-10-21T20:30:00Z","v":105,"vw":176.9},{"c":173,"h":173,"l":173,"n":13,"o":173,"t":"2026-10-22T13:15:00Z","v":308,"vw":173},{"c":168.8,"h":173.1,"l":168.715,"n":628,"o":172.4,"t":"2026-10-22T13:30:00Z","v":25637,"vw":170.772707},{"c":170.42,"h":171.28,"l":168.8,"n":257,"o":168.8,"t":"2026-10-22T13:45:00Z","v":17323,"vw":169.567344},{"c":168.23,"h":170.95,"l":168.23,"n":317,"o":170.95,"t":"2026-10-22T14:00:00Z","v":13505,"vw":169.820827},{"c":166.06,"h":168.25,"l":165.91,"n":441,"o":168,"t":"2026-10-22T14:15:00Z","v":15282,"vw":167.150813},{"c":167.33,"h":167.465,"l":165.875,"n":463,"o":165.95,"t":"2026-10-22T14:30:00Z","v":10910,"vw":166.562899},{"c":167.42,"h":167.42,"l":166.5,"n":347,"o":167.08,"t":"2026-10-22T14:45:00Z","v":8570,"vw":166.836896},{"c":166.39,"h":167.325,"l":166.325,"n":318,"o":167.325,"t":"2026-10-22T15:00:00Z","v":8988,"vw":166.753239},{"c":166.69,"h":167.6,"l":166.3075,"n":376,"o":166.3075,"t":"2026-10-22T15:15:00Z","v":6540,"vw":167.067946},{"c":167.18,"h":167.58,"l":166.37,"n":455,"o":166.415,"t":"2026-10-22T15:30:00Z","v":11340,"vw":167.003139},{"c":167.76,"h":167.9,"l":166.995,"n":148,"o":166.995,"t":"2026-10-22T15:45:00Z","v":2272,"vw":167.230511},{"c":168.93,"h":168.935,"l":167.8,"n":435,"o":167.8,"t":"2026-10-22T16:00:00Z","v":10892,"vw":168.451355},{"c":169.014,"h":169.42,"l":168.8871,"n":145,"o":168.95,"t":"2026-10-22T16:15:00Z","v":4739,"vw":169.229398},{"c":168.48,"h":168.95,"l":168.3525,"n":335,"o":168.88,"t":"2026-10-22T16:30:00Z","v":8476,"vw":168.675063},{"c":168.98,"h":168.98,"l":168.11,"n":485,"o":168.24,"t":"2026-10-22T16:45:00Z","v":12482,"vw":168.429365},{"c":168.405,"h":169.21,"l":168.125,"n":286,"o":169.21,"t":"2026-10-22T17:00:00Z","v":5547,"vw":168.59375},{"c":168.815,"h":168.9,"l":168.37,"n":367,"o":168.48,"t":"2026-10-22T17:15:00Z","v":9715,"vw":168.696141},{"c":168.86,"h":169.045,"l":168.63,"n":248,"o":168.63,"t":"2026-10-22T17:30:00Z","v":6607,"vw":168.818405},{"c":169.035,"h":169.06,"l":168.49,"n":552,"o":168.76,"t":"2026-10-22T17:45:00Z","v":15687,"vw":168.736769},{"c":168.555,"h":168.86,"l":168.26,"n":331,"o":168.86,"t":"2026-10-22T18:00:00Z","v":9708,"vw":168.579885},{"c":168.46,"h":168.91,"l":168.19,"n":340,"o":168.19,"t":"2026-10-22T18:15:00Z","v":8057,"vw":168.429753},{"c":168.39,"h":168.705,"l":168.24,"n":374,"o":168.46,"t":"2026-10-22T18:30:00Z","v":13059,"vw":168.488116},{"c":168.23,"h":168.79,"l":168.13,"n":486,"o":168.555,"t":"2026-10-22T18:45:00Z","v":13152,"vw":168.476015},{"c":168.2,"h":168.42,"l":167.541,"n":592,"o":168.115,"t":"2026-10-22T19:00:00Z","v":13667,"vw":167.968482},{"c":168.23,"h":168.48,"l":167.9,"n":646,"o":168.145,"t":"2026-10-22T19:15:00Z","v":17053,"vw":168.189654},{"c":167.84,"h":168.25,"l":167.54,"n":936,"o":168.126,"t":"2026-10-22T19:30:00Z","v":29559,"vw":167.872546},{"c":168.635,"h":169.02,"l":167.7,"n":2276,"o":167.85,"t":"2026-10-22T19:45:00Z","v":76702,"vw":168.478932},{"c":168.3429,"h":168.67,"l":168.3429,"n":29,"o":168.59,"t":"2026-10-22T20:00:00Z","v":89666,"vw":168.66166},{"c":166.1421,"h":166.1421,"l":166.1421,"n":1,"o":166.1421,"t":"2026-10-22T20:15:00Z","v":318,"vw":166.1421},{"c":168.67,"h":168.67,"l":168.67,"n":1,"o":168.67,"t":"2026-10-22T20:30:00Z","v":100,"vw":168.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1458506224066392,"strike":208.40248962655602,"iv":0.5412435684647303,"gamma":0.006831327800829876,"theta":-0.0789707468879668,"vega":0.08307717842323653,"rho":0.011799175966849804,"breakevenPct":24.23569114185254},{"delta":0.15,"premium":1.8104127579737332,"strike":199.10881801125703,"iv":0.5193181988742964,"gamma":0.009403001876172608,"theta":-0.10154803001876171,"vega":0.11046679174484052,"rho":0.017738392045336095,"breakevenPct":19.119719433942485},{"delta":0.2,"premium":2.6149999999999998,"strike":194,"iv":0.5284,"gamma":0.01118,"theta":-0.12433999999999999,"vega":0.13298,"rho":0.023637593398783917,"breakevenPct":16.567854390229456},{"delta":0.25,"premium":3.3772377622377627,"strike":188.23776223776224,"iv":0.5060005594405594,"gamma":0.013158181818181817,"theta":-0.13540461538461537,"vega":0.15021860139860138,"rho":0.029570375183167064,"breakevenPct":13.603486097112716},{"delta":0.3,"premium":4.376514032496307,"strike":184.72673559822746,"iv":0.5207382570162482,"gamma":0.014060118168389956,"theta":-0.15326514032496308,"vega":0.1651706056129985,"rho":0.035389150420875586,"breakevenPct":12.114335466131385},{"delta":0.35,"premium":5.410487444608567,"strike":181.03397341211226,"iv":0.5212552437223043,"gamma":0.014872525849335303,"theta":-0.16360487444608568,"vega":0.17558419497784342,"rho":0.04119484457473385,"breakevenPct":10.53800963818156},{"delta":0.4,"premium":6.4944827586206895,"strike":177.51724137931035,"iv":0.5182220689655173,"gamma":0.015596551724137932,"theta":-0.16992620689655172,"vega":0.1828696551724138,"rho":0.04697353192448807,"breakevenPct":9.0957041192453},{"delta":0.45,"premium":7.648991172761664,"strike":174.14880201765448,"iv":0.5146595208070618,"gamma":0.01613404791929382,"theta":-0.17384262295081968,"vega":0.18767452711223204,"rho":0.05270967575366445,"breakevenPct":7.783122778452697},{"delta":0.5,"premium":8.941551071878939,"strike":170.99621689785624,"iv":0.5133984867591425,"gamma":0.01626015132408575,"theta":-0.17548196721311474,"vega":0.18906166456494325,"rho":0.05835919055168428,"breakevenPct":6.680362820735872},{"delta":0.55,"premium":10.306934306569342,"strike":167.91970802919707,"iv":0.508756204379562,"gamma":0.01625839416058394,"theta":-0.17308759124087592,"vega":0.18717007299270072,"rho":0.06396706646044126,"breakevenPct":5.665881505760618},{"delta":0.6,"premium":11.738741721854304,"strike":164.86754966887418,"iv":0.5034754966887417,"gamma":0.0161523178807947,"theta":-0.16894172185430464,"vega":0.18356887417218543,"rho":0.06953321360266722,"breakevenPct":4.705218112722177},{"delta":0.65,"premium":13.957284768211922,"strike":161.55629139072846,"iv":0.5203629139072847,"gamma":0.01496026490066225,"theta":-0.16748476821192054,"vega":0.1752907284768212,"rho":0.07455955066418687,"breakevenPct":4.057376035418516},{"delta":0.7,"premium":16.55760188087774,"strike":157.923197492163,"iv":0.5410515673981191,"gamma":0.013527742946708464,"theta":-0.16430783699059562,"vega":0.16458808777429468,"rho":0.07928874266310225,"breakevenPct":3.4450698838209317},{"delta":0.75,"premium":19.43070444104135,"strike":154.02756508422664,"iv":0.5577747320061256,"gamma":0.011969372128637058,"theta":-0.1563656967840735,"vega":0.15054624808575803,"rho":0.08380068803916765,"breakevenPct":2.8388388719203212},{"delta":0.8,"premium":22.110643185298624,"strike":150.19908116385912,"iv":0.5529508422664624,"gamma":0.010667687595712096,"theta":-0.13890781010719755,"vega":0.1330117917304747,"rho":0.08844849756697779,"breakevenPct":2.157896691265634},{"delta":0.85,"premium":26.21612244897959,"strike":145.16326530612244,"iv":0.567790612244898,"gamma":0.00866530612244898,"theta":-0.12097469387755103,"vega":0.11072163265306124,"rho":0.09201722104844803,"breakevenPct":1.6063246309966497},{"delta":0.9,"premium":32.05535714285715,"strike":138.48214285714286,"iv":0.5900946428571429,"gamma":0.006183928571428571,"theta":-0.09734642857142856,"vega":0.08297142857142856,"rho":0.09421840179442083,"breakevenPct":1.1071915574791107}],"put":[{"delta":0.1,"premium":1.3473469387755102,"strike":139.9591836734694,"iv":0.5595742857142857,"gamma":0.006587755102040817,"theta":-0.07851183673469389,"vega":0.08347102040816326,"rho":-0.014697821432302756,"breakevenPct":17.820693226599932},{"delta":0.15,"premium":2.192178143712575,"strike":145.9056886227545,"iv":0.5461949101796407,"gamma":0.008926047904191617,"theta":-0.10108547904191617,"vega":0.11018847305389222,"rho":-0.02216762113751737,"breakevenPct":14.79604524868565},{"delta":0.2,"premium":3.2962200598802402,"strike":149.64820359281438,"iv":0.5717937125748503,"gamma":0.010273353293413175,"theta":-0.12705853293413175,"vega":0.1328681137724551,"rho":-0.02979751318880334,"breakevenPct":13.231764076045451},{"delta":0.25,"premium":4.176571428571429,"strike":154.31428571428572,"iv":0.5444314285714286,"gamma":0.012298285714285715,"theta":-0.13648914285714286,"vega":0.1507902857142857,"rho":-0.03729918139435573,"breakevenPct":10.987304034081765},{"delta":0.3,"premium":5.208638360175695,"strike":158.13323572474377,"iv":0.5295483162518301,"gamma":0.013790629575402636,"theta":-0.14411713030746706,"vega":0.16451698389458272,"rho":-0.044894134673093535,"breakevenPct":9.335034466966214},{"delta":0.35,"premium":6.422733077905491,"strike":161.56449553001278,"iv":0.5244074074074073,"gamma":0.014812899106002555,"theta":-0.15141060025542782,"vega":0.17523639846743294,"rho":-0.05260835784680743,"breakevenPct":8.020535689744893},{"delta":0.4,"premium":7.795657726692211,"strike":164.757343550447,"iv":0.5262592592592592,"gamma":0.0154514687100894,"theta":-0.15837100893997447,"vega":0.18347394636015327,"rho":-0.060428056403940666,"breakevenPct":6.941551061982096},{"delta":0.45,"premium":9.522605363984676,"strike":167.95019157088123,"iv":0.5340704980842912,"gamma":0.0155,"theta":-0.16326628352490422,"vega":0.18728620689655173,"rho":-0.06848305605820151,"breakevenPct":6.072457338651474},{"delta":0.5,"premium":11.40496598639456,"strike":171.21768707482994,"iv":0.5420789115646258,"gamma":0.015402585034013606,"theta":-0.1663974149659864,"vega":0.18908598639455781,"rho":-0.07664839963085884,"breakevenPct":5.251247353746734},{"delta":0.55,"premium":13.513809523809527,"strike":174.61904761904762,"iv":0.5495619047619048,"gamma":0.01513047619047619,"theta":-0.1666695238095238,"vega":0.1879295238095238,"rho":-0.08497691548099902,"breakevenPct":4.484948067090705},{"delta":0.6,"premium":15.635479452054794,"strike":178.04109589041096,"iv":0.5456558904109589,"gamma":0.014856712328767124,"theta":-0.15952301369863015,"vega":0.18287342465753426,"rho":-0.09331817446958374,"breakevenPct":3.713988001211728},{"delta":0.65,"premium":17.85829817158931,"strike":181.50492264416314,"iv":0.5386571026722925,"gamma":0.014429113924050633,"theta":-0.14924149085794655,"vega":0.17539592123769338,"rho":-0.10172840486996151,"breakevenPct":2.9782270275841234},{"delta":0.7,"premium":20.238016528925616,"strike":185.04132231404958,"iv":0.529895867768595,"gamma":0.01378429752066116,"theta":-0.13612148760330578,"vega":0.16531735537190081,"rho":-0.11024660523024989,"breakevenPct":2.2924611459512714},{"delta":0.75,"premium":25.961885245901637,"strike":191.4344262295082,"iv":0.5778016393442623,"gamma":0.01152704918032787,"theta":-0.13373688524590163,"vega":0.15069508196721312,"rho":-0.12127707012295756,"breakevenPct":1.8956892253473867},{"delta":0.8,"premium":30.230306345733045,"strike":196.66301969365426,"iv":0.5766380743982494,"gamma":0.01016761487964989,"theta":-0.11424901531728665,"vega":0.13271378555798688,"rho":-0.13121563223251986,"breakevenPct":1.3264283228071136},{"delta":0.85,"premium":35.81249999999999,"strike":203.125,"iv":0.5743625,"gamma":0.008487500000000002,"theta":-0.08955625000000002,"vega":0.10997500000000002,"rho":-0.14216381176243387,"breakevenPct":0.8048259915811872},{"delta":0.9,"premium":43.75182767624021,"strike":211.8537859007833,"iv":0.5816992167101828,"gamma":0.006329242819843342,"theta":-0.06222114882506528,"vega":0.08312114882506527,"rho":-0.1549283735127794,"breakevenPct":0.33677700566603697}]},"raw":{"call":[{"delta":0.1,"premium":1.1458506224066392,"strike":208.40248962655602,"iv":0.5412435684647303,"gamma":0.006831327800829876,"theta":-0.0789707468879668,"vega":0.08307717842323653,"rho":0.011799175966849804,"breakevenPct":24.23569114185254},{"delta":0.15,"premium":1.8104127579737332,"strike":199.10881801125703,"iv":0.5193181988742964,"gamma":0.009403001876172608,"theta":-0.10154803001876171,"vega":0.11046679174484052,"rho":0.017738392045336095,"breakevenPct":19.119719433942485},{"delta":0.2,"premium":2.6149999999999998,"strike":194,"iv":0.5284,"gamma":0.01118,"theta":-0.12433999999999999,"vega":0.13298,"rho":0.023637593398783917,"breakevenPct":16.567854390229456},{"delta":0.25,"premium":3.3772377622377627,"strike":188.23776223776224,"iv":0.5060005594405594,"gamma":0.013158181818181817,"theta":-0.13540461538461537,"vega":0.15021860139860138,"rho":0.029570375183167064,"breakevenPct":13.603486097112716},{"delta":0.3,"premium":4.376514032496307,"strike":184.72673559822746,"iv":0.5207382570162482,"gamma":0.014060118168389956,"theta":-0.15326514032496308,"vega":0.1651706056129985,"rho":0.035389150420875586,"breakevenPct":12.114335466131385},{"delta":0.35,"premium":5.410487444608567,"strike":181.03397341211226,"iv":0.5212552437223043,"gamma":0.014872525849335303,"theta":-0.16360487444608568,"vega":0.17558419497784342,"rho":0.04119484457473385,"breakevenPct":10.53800963818156},{"delta":0.4,"premium":6.4944827586206895,"strike":177.51724137931035,"iv":0.5182220689655173,"gamma":0.015596551724137932,"theta":-0.16992620689655172,"vega":0.1828696551724138,"rho":0.04697353192448807,"breakevenPct":9.0957041192453},{"delta":0.45,"premium":7.648991172761664,"strike":174.14880201765448,"iv":0.5146595208070618,"gamma":0.01613404791929382,"theta":-0.17384262295081968,"vega":0.18767452711223204,"rho":0.05270967575366445,"breakevenPct":7.783122778452697},{"delta":0.5,"premium":8.941551071878939,"strike":170.99621689785624,"iv":0.5133984867591425,"gamma":0.01626015132408575,"theta":-0.17548196721311474,"vega":0.18906166456494325,"rho":0.05835919055168428,"breakevenPct":6.680362820735872},{"delta":0.55,"premium":10.306934306569342,"strike":167.91970802919707,"iv":0.508756204379562,"gamma":0.01625839416058394,"theta":-0.17308759124087592,"vega":0.18717007299270072,"rho":0.06396706646044126,"breakevenPct":5.665881505760618},{"delta":0.6,"premium":11.738741721854304,"strike":164.86754966887418,"iv":0.5034754966887417,"gamma":0.0161523178807947,"theta":-0.16894172185430464,"vega":0.18356887417218543,"rho":0.06953321360266722,"breakevenPct":4.705218112722177},{"delta":0.65,"premium":13.957284768211922,"strike":161.55629139072846,"iv":0.5203629139072847,"gamma":0.01496026490066225,"theta":-0.16748476821192054,"vega":0.1752907284768212,"rho":0.07455955066418687,"breakevenPct":4.057376035418516},{"delta":0.7,"premium":16.55760188087774,"strike":157.923197492163,"iv":0.5410515673981191,"gamma":0.013527742946708464,"theta":-0.16430783699059562,"vega":0.16458808777429468,"rho":0.07928874266310225,"breakevenPct":3.4450698838209317},{"delta":0.75,"premium":19.43070444104135,"strike":154.02756508422664,"iv":0.5577747320061256,"gamma":0.011969372128637058,"theta":-0.1563656967840735,"vega":0.15054624808575803,"rho":0.08380068803916765,"breakevenPct":2.8388388719203212},{"delta":0.8,"premium":22.110643185298624,"strike":150.19908116385912,"iv":0.5529508422664624,"gamma":0.010667687595712096,"theta":-0.13890781010719755,"vega":0.1330117917304747,"rho":0.08844849756697779,"breakevenPct":2.157896691265634},{"delta":0.85,"premium":26.21612244897959,"strike":145.16326530612244,"iv":0.567790612244898,"gamma":0.00866530612244898,"theta":-0.12097469387755103,"vega":0.11072163265306124,"rho":0.09201722104844803,"breakevenPct":1.6063246309966497},{"delta":0.9,"premium":32.05535714285715,"strike":138.48214285714286,"iv":0.5900946428571429,"gamma":0.006183928571428571,"theta":-0.09734642857142856,"vega":0.08297142857142856,"rho":0.09421840179442083,"breakevenPct":1.1071915574791107}],"put":[{"delta":0.1,"premium":1.3473469387755102,"strike":139.9591836734694,"iv":0.5595742857142857,"gamma":0.006587755102040817,"theta":-0.07851183673469389,"vega":0.08347102040816326,"rho":-0.014697821432302756,"breakevenPct":17.820693226599932},{"delta":0.15,"premium":2.192178143712575,"strike":145.9056886227545,"iv":0.5461949101796407,"gamma":0.008926047904191617,"theta":-0.10108547904191617,"vega":0.11018847305389222,"rho":-0.02216762113751737,"breakevenPct":14.79604524868565},{"delta":0.2,"premium":3.2962200598802402,"strike":149.64820359281438,"iv":0.5717937125748503,"gamma":0.010273353293413175,"theta":-0.12705853293413175,"vega":0.1328681137724551,"rho":-0.02979751318880334,"breakevenPct":13.231764076045451},{"delta":0.25,"premium":4.176571428571429,"strike":154.31428571428572,"iv":0.5444314285714286,"gamma":0.012298285714285715,"theta":-0.13648914285714286,"vega":0.1507902857142857,"rho":-0.03729918139435573,"breakevenPct":10.987304034081765},{"delta":0.3,"premium":5.208638360175695,"strike":158.13323572474377,"iv":0.5295483162518301,"gamma":0.013790629575402636,"theta":-0.14411713030746706,"vega":0.16451698389458272,"rho":-0.044894134673093535,"breakevenPct":9.335034466966214},{"delta":0.35,"premium":6.422733077905491,"strike":161.56449553001278,"iv":0.5244074074074073,"gamma":0.014812899106002555,"theta":-0.15141060025542782,"vega":0.17523639846743294,"rho":-0.05260835784680743,"breakevenPct":8.020535689744893},{"delta":0.4,"premium":7.795657726692211,"strike":164.757343550447,"iv":0.5262592592592592,"gamma":0.0154514687100894,"theta":-0.15837100893997447,"vega":0.18347394636015327,"rho":-0.060428056403940666,"breakevenPct":6.941551061982096},{"delta":0.45,"premium":9.522605363984676,"strike":167.95019157088123,"iv":0.5340704980842912,"gamma":0.0155,"theta":-0.16326628352490422,"vega":0.18728620689655173,"rho":-0.06848305605820151,"breakevenPct":6.072457338651474},{"delta":0.5,"premium":11.40496598639456,"strike":171.21768707482994,"iv":0.5420789115646258,"gamma":0.015402585034013606,"theta":-0.1663974149659864,"vega":0.18908598639455781,"rho":-0.07664839963085884,"breakevenPct":5.251247353746734},{"delta":0.55,"premium":13.513809523809527,"strike":174.61904761904762,"iv":0.5495619047619048,"gamma":0.01513047619047619,"theta":-0.1666695238095238,"vega":0.1879295238095238,"rho":-0.08497691548099902,"breakevenPct":4.484948067090705},{"delta":0.6,"premium":15.635479452054794,"strike":178.04109589041096,"iv":0.5456558904109589,"gamma":0.014856712328767124,"theta":-0.15952301369863015,"vega":0.18287342465753426,"rho":-0.09331817446958374,"breakevenPct":3.713988001211728},{"delta":0.65,"premium":17.85829817158931,"strike":181.50492264416314,"iv":0.5386571026722925,"gamma":0.014429113924050633,"theta":-0.14924149085794655,"vega":0.17539592123769338,"rho":-0.10172840486996151,"breakevenPct":2.9782270275841234},{"delta":0.7,"premium":20.238016528925616,"strike":185.04132231404958,"iv":0.529895867768595,"gamma":0.01378429752066116,"theta":-0.13612148760330578,"vega":0.16531735537190081,"rho":-0.11024660523024989,"breakevenPct":2.2924611459512714},{"delta":0.75,"premium":25.961885245901637,"strike":191.4344262295082,"iv":0.5778016393442623,"gamma":0.01152704918032787,"theta":-0.13373688524590163,"vega":0.15069508196721312,"rho":-0.12127707012295756,"breakevenPct":1.8956892253473867},{"delta":0.8,"premium":30.230306345733045,"strike":196.66301969365426,"iv":0.5766380743982494,"gamma":0.01016761487964989,"theta":-0.11424901531728665,"vega":0.13271378555798688,"rho":-0.13121563223251986,"breakevenPct":1.3264283228071136},{"delta":0.85,"premium":35.81249999999999,"strike":203.125,"iv":0.5743625,"gamma":0.008487500000000002,"theta":-0.08955625000000002,"vega":0.10997500000000002,"rho":-0.14216381176243387,"breakevenPct":0.8048259915811872},{"delta":0.9,"premium":43.75182767624021,"strike":211.8537859007833,"iv":0.5816992167101828,"gamma":0.006329242819843342,"theta":-0.06222114882506528,"vega":0.08312114882506527,"rho":-0.1549283735127794,"breakevenPct":0.33677700566603697}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}