{"symbol":"ESGU","url":"https://intraalpha.com/companies/ESGU","capturedAt":"2026-10-22T23:21:03.976Z","state":"ready","quote":{"symbol":"ESGU","last_price":167.3,"prev_close":169.13,"regular_close":167.17,"change":-1.83,"change_pct":-1.082,"regular_change":-1.96,"regular_change_pct":-1.1589,"extended_change":0.13,"extended_change_pct":0.0778,"bid":166.79,"ask":167.64,"bid_size":1100,"ask_size":2900,"volume":361097,"vwap":167.161468,"open":167.59,"high":167.91,"low":166.64,"close":167.17,"trade_count":4224,"last_trade_at":"2026-10-22T20:21:00.50264864Z","last_quote_at":"2026-10-22T22:44:42.631843223Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:57.223731418-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":17900000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.24,"dividend_yield":0.0088,"inception_date":"2016-12-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:02.498568+00:00"},"optionObservedAt":"2026-10-22T19:55:05.355Z","bars":[{"c":167.48,"h":167.48,"l":167.2702,"n":30,"o":167.45,"t":"2026-10-15T13:30:00Z","v":1440,"vw":167.411935},{"c":167.54,"h":167.54,"l":167.25,"n":58,"o":167.39,"t":"2026-10-15T13:35:00Z","v":3549,"vw":167.379625},{"c":167.61,"h":167.685,"l":167.61,"n":39,"o":167.66,"t":"2026-10-15T13:40:00Z","v":2375,"vw":167.666377},{"c":167.48,"h":167.64,"l":167.34,"n":81,"o":167.61,"t":"2026-10-15T13:45:00Z","v":4614,"vw":167.426695},{"c":167.19,"h":167.45,"l":167.19,"n":26,"o":167.45,"t":"2026-10-15T13:50:00Z","v":467,"vw":167.305},{"c":167.17,"h":167.17,"l":167.03,"n":45,"o":167.0642,"t":"2026-10-15T13:55:00Z","v":2606,"vw":167.072079},{"c":167.5987,"h":167.605,"l":167.2813,"n":103,"o":167.29,"t":"2026-10-15T14:00:00Z","v":6623,"vw":167.537906},{"c":167.5701,"h":167.68,"l":167.54,"n":73,"o":167.61,"t":"2026-10-15T14:05:00Z","v":3737,"vw":167.614965},{"c":167.66,"h":167.815,"l":167.62,"n":126,"o":167.76,"t":"2026-10-15T14:10:00Z","v":8633,"vw":167.729372},{"c":167.7,"h":167.75,"l":167.61,"n":119,"o":167.69,"t":"2026-10-15T14:15:00Z","v":3818,"vw":167.689162},{"c":167.79,"h":167.79,"l":167.705,"n":23,"o":167.705,"t":"2026-10-15T14:20:00Z","v":2049,"vw":167.74976},{"c":167.725,"h":167.725,"l":167.72,"n":10,"o":167.72,"t":"2026-10-15T14:25:00Z","v":614,"vw":167.721415},{"c":167.795,"h":167.8,"l":167.73,"n":47,"o":167.73,"t":"2026-10-15T14:30:00Z","v":3531,"vw":167.763457},{"c":167.86,"h":167.88,"l":167.66,"n":61,"o":167.765,"t":"2026-10-15T14:35:00Z","v":2139,"vw":167.757781},{"c":168.07,"h":168.07,"l":167.91,"n":57,"o":167.91,"t":"2026-10-15T14:40:00Z","v":19995,"vw":168.066153},{"c":168.01,"h":168.04,"l":167.96,"n":72,"o":168.04,"t":"2026-10-15T14:45:00Z","v":21384,"vw":168.036881},{"c":167.985,"h":168.03,"l":167.95,"n":63,"o":167.95,"t":"2026-10-15T14:50:00Z","v":4063,"vw":167.984571},{"c":168.21,"h":168.21,"l":168.01,"n":61,"o":168.1,"t":"2026-10-15T14:55:00Z","v":3810,"vw":168.103795},{"c":168.285,"h":168.285,"l":168.155,"n":54,"o":168.19,"t":"2026-10-15T15:00:00Z","v":3016,"vw":168.228537},{"c":168.27,"h":168.38,"l":168.21,"n":242,"o":168.33,"t":"2026-10-15T15:05:00Z","v":16409,"vw":168.322254},{"c":168.42,"h":168.42,"l":168.31,"n":37,"o":168.32,"t":"2026-10-15T15:10:00Z","v":2239,"vw":168.321095},{"c":168.5,"h":168.51,"l":168.44,"n":37,"o":168.44,"t":"2026-10-15T15:15:00Z","v":1136,"vw":168.484681},{"c":168.3899,"h":168.46,"l":168.3899,"n":26,"o":168.435,"t":"2026-10-15T15:20:00Z","v":1524,"vw":168.406966},{"c":168.27,"h":168.27,"l":168.27,"n":14,"o":168.27,"t":"2026-10-15T15:30:00Z","v":634,"vw":168.27},{"c":168.2301,"h":168.305,"l":168.23,"n":30,"o":168.24,"t":"2026-10-15T15:35:00Z","v":1836,"vw":168.244831},{"c":168.2625,"h":168.3,"l":168.215,"n":35,"o":168.228,"t":"2026-10-15T15:45:00Z","v":1341,"vw":168.257945},{"c":168.27,"h":168.31,"l":168.27,"n":12,"o":168.31,"t":"2026-10-15T15:50:00Z","v":525,"vw":168.291818},{"c":168.3999,"h":168.3999,"l":168.28,"n":17,"o":168.29,"t":"2026-10-15T15:55:00Z","v":862,"vw":168.308948},{"c":168.34,"h":168.4,"l":168.34,"n":24,"o":168.4,"t":"2026-10-15T16:00:00Z","v":724,"vw":168.369703},{"c":168.295,"h":168.295,"l":168.28,"n":4,"o":168.28,"t":"2026-10-15T16:05:00Z","v":230,"vw":168.2875},{"c":168.245,"h":168.245,"l":168.245,"n":3,"o":168.245,"t":"2026-10-15T16:10:00Z","v":644,"vw":168.245},{"c":168.18,"h":168.1801,"l":168.18,"n":12,"o":168.1801,"t":"2026-10-15T16:15:00Z","v":317,"vw":168.18006},{"c":168.1,"h":168.15,"l":168.1,"n":8,"o":168.15,"t":"2026-10-15T16:20:00Z","v":900,"vw":168.106687},{"c":168.1366,"h":168.1366,"l":168.08,"n":26,"o":168.0801,"t":"2026-10-15T16:25:00Z","v":2167,"vw":168.101236},{"c":168.25,"h":168.32,"l":168.23,"n":57,"o":168.25,"t":"2026-10-15T16:35:00Z","v":3389,"vw":168.258394},{"c":168.23,"h":168.23,"l":168.23,"n":9,"o":168.23,"t":"2026-10-15T16:40:00Z","v":722,"vw":168.23},{"c":168.13,"h":168.155,"l":168.13,"n":24,"o":168.155,"t":"2026-10-15T16:50:00Z","v":1172,"vw":168.148655},{"c":168.2,"h":168.2,"l":168.2,"n":2,"o":168.2,"t":"2026-10-15T16:55:00Z","v":335,"vw":168.2},{"c":168.215,"h":168.245,"l":168.215,"n":15,"o":168.245,"t":"2026-10-15T17:00:00Z","v":646,"vw":168.235183},{"c":168.36,"h":168.36,"l":168.29,"n":26,"o":168.29,"t":"2026-10-15T17:05:00Z","v":1094,"vw":168.321066},{"c":168.33,"h":168.33,"l":168.29,"n":21,"o":168.31,"t":"2026-10-15T17:10:00Z","v":805,"vw":168.315522},{"c":168.4,"h":168.4,"l":168.335,"n":24,"o":168.335,"t":"2026-10-15T17:15:00Z","v":1330,"vw":168.359741},{"c":168.39,"h":168.4,"l":168.3853,"n":15,"o":168.4,"t":"2026-10-15T17:20:00Z","v":937,"vw":168.395455},{"c":168.66,"h":168.69,"l":168.59,"n":28,"o":168.59,"t":"2026-10-15T17:40:00Z","v":2304,"vw":168.635},{"c":168.65,"h":168.65,"l":168.65,"n":8,"o":168.65,"t":"2026-10-15T17:45:00Z","v":326,"vw":168.65},{"c":168.62,"h":168.67,"l":168.62,"n":17,"o":168.67,"t":"2026-10-15T17:50:00Z","v":463,"vw":168.636181},{"c":168.58,"h":168.58,"l":168.58,"n":7,"o":168.58,"t":"2026-10-15T17:55:00Z","v":302,"vw":168.58},{"c":168.33,"h":168.55,"l":168.33,"n":63,"o":168.515,"t":"2026-10-15T18:00:00Z","v":6838,"vw":168.410948},{"c":168.31,"h":168.39,"l":168.295,"n":39,"o":168.34,"t":"2026-10-15T18:05:00Z","v":3064,"vw":168.318472},{"c":168.22,"h":168.33,"l":168.22,"n":26,"o":168.32,"t":"2026-10-15T18:10:00Z","v":1204,"vw":168.29957},{"c":168.25,"h":168.26,"l":168.19,"n":58,"o":168.23,"t":"2026-10-15T18:15:00Z","v":4593,"vw":168.221394},{"c":168.162475,"h":168.162475,"l":168.162475,"n":11,"o":168.162475,"t":"2026-10-15T18:20:00Z","v":558,"vw":168.162475},{"c":168.117,"h":168.14,"l":168.117,"n":8,"o":168.14,"t":"2026-10-15T18:25:00Z","v":1805,"vw":168.137965},{"c":168.2301,"h":168.2301,"l":168.2301,"n":3,"o":168.2301,"t":"2026-10-15T18:30:00Z","v":360,"vw":168.2301},{"c":168.2815,"h":168.2815,"l":168.27,"n":15,"o":168.27,"t":"2026-10-15T18:35:00Z","v":2601,"vw":168.271242},{"c":168.25,"h":168.26,"l":168.2,"n":26,"o":168.26,"t":"2026-10-15T18:40:00Z","v":1241,"vw":168.236368},{"c":168.3601,"h":168.37,"l":168.34,"n":28,"o":168.34,"t":"2026-10-15T18:50:00Z","v":2044,"vw":168.359514},{"c":168.42,"h":168.44,"l":168.4,"n":31,"o":168.42,"t":"2026-10-15T18:55:00Z","v":1315,"vw":168.412857},{"c":168.5,"h":168.52,"l":168.45,"n":43,"o":168.45,"t":"2026-10-15T19:00:00Z","v":5122,"vw":168.482014},{"c":168.59,"h":168.6401,"l":168.59,"n":21,"o":168.63,"t":"2026-10-15T19:05:00Z","v":2963,"vw":168.637004},{"c":168.675,"h":168.675,"l":168.675,"n":10,"o":168.675,"t":"2026-10-15T19:10:00Z","v":301,"vw":168.675},{"c":168.8,"h":168.8,"l":168.8,"n":17,"o":168.8,"t":"2026-10-15T19:15:00Z","v":1348,"vw":168.8},{"c":168.9,"h":168.9255,"l":168.835,"n":35,"o":168.835,"t":"2026-10-15T19:20:00Z","v":2191,"vw":168.879775},{"c":168.885,"h":168.885,"l":168.865,"n":19,"o":168.865,"t":"2026-10-15T19:25:00Z","v":1312,"vw":168.874317},{"c":168.78,"h":168.78,"l":168.72,"n":55,"o":168.76,"t":"2026-10-15T19:30:00Z","v":3320,"vw":168.758655},{"c":168.82,"h":168.83,"l":168.73,"n":56,"o":168.755,"t":"2026-10-15T19:35:00Z","v":2771,"vw":168.775439},{"c":168.7999,"h":168.82,"l":168.79,"n":60,"o":168.8,"t":"2026-10-15T19:40:00Z","v":2874,"vw":168.802451},{"c":168.86,"h":168.9,"l":168.8,"n":78,"o":168.8,"t":"2026-10-15T19:45:00Z","v":2434,"vw":168.864657},{"c":168.79,"h":168.83,"l":168.65,"n":448,"o":168.83,"t":"2026-10-15T19:50:00Z","v":40704,"vw":168.726238},{"c":168.74,"h":168.81,"l":168.65,"n":1053,"o":168.67,"t":"2026-10-15T19:55:00Z","v":127172,"vw":168.756126},{"c":168.72,"h":168.72,"l":168.72,"n":11,"o":168.72,"t":"2026-10-15T20:00:00Z","v":203694,"vw":168.72},{"c":168.9,"h":169.36,"l":168.8,"n":27,"o":168.8,"t":"2026-10-16T13:30:00Z","v":1430,"vw":168.901227},{"c":168.66,"h":168.75,"l":168.66,"n":8,"o":168.75,"t":"2026-10-16T13:35:00Z","v":421,"vw":168.705232},{"c":168.6,"h":168.64,"l":168.58,"n":21,"o":168.63,"t":"2026-10-16T13:40:00Z","v":659,"vw":168.616513},{"c":168.7475,"h":168.805,"l":168.7475,"n":29,"o":168.77,"t":"2026-10-16T13:45:00Z","v":984,"vw":168.767569},{"c":168.79,"h":168.79,"l":168.79,"n":1,"o":168.79,"t":"2026-10-16T13:50:00Z","v":100,"vw":168.79},{"c":168.61,"h":168.65,"l":168.61,"n":10,"o":168.65,"t":"2026-10-16T13:55:00Z","v":1464,"vw":168.626409},{"c":168.64,"h":168.71,"l":168.52,"n":80,"o":168.59,"t":"2026-10-16T14:00:00Z","v":4077,"vw":168.618699},{"c":168.57,"h":168.595,"l":168.505,"n":72,"o":168.595,"t":"2026-10-16T14:05:00Z","v":3466,"vw":168.547747},{"c":168.52,"h":168.56,"l":168.4075,"n":154,"o":168.4896,"t":"2026-10-16T14:10:00Z","v":10687,"vw":168.49033},{"c":168.555,"h":168.59,"l":168.55,"n":21,"o":168.59,"t":"2026-10-16T14:15:00Z","v":1556,"vw":168.571287},{"c":168.55,"h":168.63,"l":168.51,"n":71,"o":168.535,"t":"2026-10-16T14:20:00Z","v":3677,"vw":168.56773},{"c":168.46,"h":168.49,"l":168.46,"n":21,"o":168.49,"t":"2026-10-16T14:25:00Z","v":559,"vw":168.4825},{"c":168.585,"h":168.645,"l":168.4699,"n":44,"o":168.4699,"t":"2026-10-16T14:30:00Z","v":9215,"vw":168.49395},{"c":168.77,"h":168.77,"l":168.77,"n":9,"o":168.77,"t":"2026-10-16T14:35:00Z","v":418,"vw":168.77},{"c":168.73,"h":168.73,"l":168.67,"n":15,"o":168.715,"t":"2026-10-16T14:40:00Z","v":558,"vw":168.705712},{"c":168.83,"h":168.83,"l":168.77,"n":21,"o":168.775,"t":"2026-10-16T14:45:00Z","v":1693,"vw":168.799447},{"c":168.57,"h":168.83,"l":168.56,"n":37,"o":168.83,"t":"2026-10-16T14:50:00Z","v":18988,"vw":168.746498},{"c":168.56,"h":168.62,"l":168.56,"n":43,"o":168.57,"t":"2026-10-16T14:55:00Z","v":4678,"vw":168.57764},{"c":168.505,"h":168.565,"l":168.47,"n":28,"o":168.565,"t":"2026-10-16T15:00:00Z","v":2369,"vw":168.511392},{"c":168.22,"h":168.51,"l":168.22,"n":56,"o":168.51,"t":"2026-10-16T15:05:00Z","v":5528,"vw":168.334731},{"c":168.26,"h":168.275,"l":168.16,"n":50,"o":168.195,"t":"2026-10-16T15:10:00Z","v":2559,"vw":168.220765},{"c":168.26,"h":168.29,"l":168.19,"n":79,"o":168.27,"t":"2026-10-16T15:15:00Z","v":4855,"vw":168.237257},{"c":168.07,"h":168.27,"l":168.041,"n":18,"o":168.27,"t":"2026-10-16T15:20:00Z","v":1370,"vw":168.121392},{"c":168.02,"h":168.02,"l":168.02,"n":8,"o":168.02,"t":"2026-10-16T15:25:00Z","v":191,"vw":168.02},{"c":168.12,"h":168.12,"l":168.03,"n":15,"o":168.09,"t":"2026-10-16T15:30:00Z","v":793,"vw":168.065622},{"c":168.16,"h":168.16,"l":168.11,"n":17,"o":168.13,"t":"2026-10-16T15:35:00Z","v":606,"vw":168.132101},{"c":168.04,"h":168.04,"l":168.04,"n":4,"o":168.04,"t":"2026-10-16T15:40:00Z","v":175,"vw":168.04},{"c":168.125,"h":168.125,"l":168.125,"n":2,"o":168.125,"t":"2026-10-16T15:45:00Z","v":2604,"vw":168.125},{"c":167.93,"h":168.01,"l":167.93,"n":13,"o":167.99,"t":"2026-10-16T15:50:00Z","v":691,"vw":167.983552},{"c":167.88,"h":167.88,"l":167.88,"n":5,"o":167.88,"t":"2026-10-16T15:55:00Z","v":142,"vw":167.88},{"c":167.575,"h":167.725,"l":167.57,"n":19,"o":167.725,"t":"2026-10-16T16:00:00Z","v":2618,"vw":167.691116},{"c":167.63,"h":167.63,"l":167.62,"n":9,"o":167.62,"t":"2026-10-16T16:05:00Z","v":504,"vw":167.625556},{"c":167.75,"h":167.75,"l":167.75,"n":30,"o":167.75,"t":"2026-10-16T16:10:00Z","v":2023,"vw":167.75},{"c":167.7312,"h":167.915,"l":167.7312,"n":34,"o":167.915,"t":"2026-10-16T16:15:00Z","v":1793,"vw":167.795121},{"c":167.8199,"h":167.835,"l":167.794,"n":12,"o":167.794,"t":"2026-10-16T16:20:00Z","v":805,"vw":167.817158},{"c":167.7629,"h":167.7629,"l":167.755,"n":10,"o":167.755,"t":"2026-10-16T16:25:00Z","v":2290,"vw":167.755743},{"c":167.64,"h":167.691,"l":167.64,"n":13,"o":167.69,"t":"2026-10-16T16:30:00Z","v":1032,"vw":167.676928},{"c":167.53,"h":167.56,"l":167.53,"n":4,"o":167.56,"t":"2026-10-16T16:35:00Z","v":285,"vw":167.545},{"c":167.5401,"h":167.57,"l":167.5401,"n":7,"o":167.57,"t":"2026-10-16T16:40:00Z","v":1145,"vw":167.561782},{"c":167.5,"h":167.61,"l":167.5,"n":48,"o":167.56,"t":"2026-10-16T16:45:00Z","v":2038,"vw":167.554125},{"c":167.43,"h":167.43,"l":167.43,"n":1,"o":167.43,"t":"2026-10-16T16:50:00Z","v":200,"vw":167.43},{"c":167.41,"h":167.43,"l":167.41,"n":14,"o":167.43,"t":"2026-10-16T16:55:00Z","v":791,"vw":167.424414},{"c":167.13,"h":167.42,"l":167.13,"n":50,"o":167.42,"t":"2026-10-16T17:00:00Z","v":2476,"vw":167.38447},{"c":166.96,"h":167.09,"l":166.96,"n":45,"o":167.07,"t":"2026-10-16T17:05:00Z","v":2824,"vw":167.038542},{"c":166.9001,"h":167,"l":166.9001,"n":17,"o":167,"t":"2026-10-16T17:10:00Z","v":1246,"vw":166.950627},{"c":166.76,"h":166.88,"l":166.76,"n":23,"o":166.88,"t":"2026-10-16T17:15:00Z","v":1151,"vw":166.808889},{"c":166.82,"h":166.82,"l":166.7039,"n":26,"o":166.7039,"t":"2026-10-16T17:20:00Z","v":1668,"vw":166.770404},{"c":167.05,"h":167.05,"l":166.88,"n":19,"o":166.88,"t":"2026-10-16T17:25:00Z","v":696,"vw":166.965},{"c":166.97,"h":167.03,"l":166.97,"n":6,"o":167.03,"t":"2026-10-16T17:30:00Z","v":355,"vw":167.004684},{"c":167.15,"h":167.215,"l":167.15,"n":11,"o":167.1677,"t":"2026-10-16T17:35:00Z","v":741,"vw":167.194911},{"c":167.3,"h":167.32,"l":167.1,"n":75,"o":167.1,"t":"2026-10-16T17:40:00Z","v":2926,"vw":167.204211},{"c":167.165,"h":167.235,"l":167.165,"n":10,"o":167.235,"t":"2026-10-16T17:45:00Z","v":568,"vw":167.215057},{"c":167.005,"h":167.092,"l":167.005,"n":82,"o":167.02,"t":"2026-10-16T17:50:00Z","v":4208,"vw":167.054401},{"c":166.85,"h":166.94,"l":166.85,"n":10,"o":166.94,"t":"2026-10-16T17:55:00Z","v":699,"vw":166.907687},{"c":166.64,"h":166.84,"l":166.64,"n":56,"o":166.84,"t":"2026-10-16T18:00:00Z","v":3616,"vw":166.723514},{"c":166.802,"h":166.802,"l":166.72,"n":11,"o":166.75,"t":"2026-10-16T18:05:00Z","v":495,"vw":166.763159},{"c":166.8,"h":166.84,"l":166.77,"n":24,"o":166.84,"t":"2026-10-16T18:10:00Z","v":1589,"vw":166.791184},{"c":166.67,"h":166.82,"l":166.67,"n":31,"o":166.82,"t":"2026-10-16T18:15:00Z","v":3039,"vw":166.726029},{"c":166.63,"h":166.63,"l":166.5708,"n":51,"o":166.59,"t":"2026-10-16T18:20:00Z","v":1557,"vw":166.587078},{"c":166.6,"h":166.6,"l":166.6,"n":5,"o":166.6,"t":"2026-10-16T18:25:00Z","v":194,"vw":166.6},{"c":166.68,"h":166.68,"l":166.52,"n":23,"o":166.57,"t":"2026-10-16T18:30:00Z","v":739,"vw":166.575},{"c":166.645,"h":166.645,"l":166.56,"n":29,"o":166.625,"t":"2026-10-16T18:40:00Z","v":3054,"vw":166.624468},{"c":166.58,"h":166.66,"l":166.57,"n":25,"o":166.66,"t":"2026-10-16T18:45:00Z","v":6310,"vw":166.582349},{"c":166.455,"h":166.54,"l":166.455,"n":28,"o":166.53,"t":"2026-10-16T18:50:00Z","v":1258,"vw":166.4858},{"c":166.45,"h":166.46,"l":166.38,"n":49,"o":166.4,"t":"2026-10-16T18:55:00Z","v":3053,"vw":166.408988},{"c":166.55,"h":166.55,"l":166.46,"n":24,"o":166.49,"t":"2026-10-16T19:00:00Z","v":1470,"vw":166.498418},{"c":166.34,"h":166.49,"l":166.34,"n":6,"o":166.49,"t":"2026-10-16T19:05:00Z","v":249,"vw":166.415},{"c":166.72,"h":166.72,"l":166.4001,"n":88,"o":166.4001,"t":"2026-10-16T19:10:00Z","v":4092,"vw":166.546016},{"c":166.65,"h":166.78,"l":166.6099,"n":60,"o":166.78,"t":"2026-10-16T19:15:00Z","v":1801,"vw":166.685583},{"c":166.65,"h":166.79,"l":166.62,"n":55,"o":166.62,"t":"2026-10-16T19:20:00Z","v":1203,"vw":166.678351},{"c":166.73,"h":166.73,"l":166.71,"n":14,"o":166.71,"t":"2026-10-16T19:25:00Z","v":410,"vw":166.72},{"c":166.66,"h":166.89,"l":166.63,"n":62,"o":166.89,"t":"2026-10-16T19:30:00Z","v":2643,"vw":166.701411},{"c":166.65,"h":166.77,"l":166.65,"n":41,"o":166.77,"t":"2026-10-16T19:35:00Z","v":1246,"vw":166.684},{"c":166.545,"h":166.67,"l":166.545,"n":73,"o":166.65,"t":"2026-10-16T19:40:00Z","v":1696,"vw":166.615247},{"c":166.7,"h":166.73,"l":166.59,"n":141,"o":166.61,"t":"2026-10-16T19:45:00Z","v":6129,"vw":166.66},{"c":166.84,"h":166.89,"l":166.7,"n":576,"o":166.7,"t":"2026-10-16T19:50:00Z","v":39761,"vw":166.778936},{"c":166.86,"h":166.96,"l":166.79,"n":643,"o":166.79,"t":"2026-10-16T19:55:00Z","v":47482,"vw":166.8707},{"c":166.85,"h":166.85,"l":166.85,"n":11,"o":166.85,"t":"2026-10-16T20:00:00Z","v":43232,"vw":166.85},{"c":166.85,"h":166.85,"l":166.85,"n":9,"o":166.85,"t":"2026-10-16T20:10:00Z","v":2452,"vw":166.85},{"c":166.51,"h":166.51,"l":166.51,"n":2,"o":166.51,"t":"2026-10-16T23:05:00Z","v":453,"vw":166.51},{"c":166.52,"h":166.52,"l":166.52,"n":21,"o":166.52,"t":"2026-10-16T23:15:00Z","v":7806,"vw":166.52},{"c":167.79,"h":167.9,"l":167.7,"n":66,"o":167.7,"t":"2026-10-19T13:30:00Z","v":4650,"vw":167.751513},{"c":167.75,"h":167.84,"l":167.7,"n":56,"o":167.8,"t":"2026-10-19T13:35:00Z","v":9371,"vw":167.758502},{"c":167.73,"h":167.82,"l":167.67,"n":94,"o":167.74,"t":"2026-10-19T13:40:00Z","v":26867,"vw":167.779971},{"c":167.63,"h":167.69,"l":167.63,"n":19,"o":167.64,"t":"2026-10-19T13:45:00Z","v":560,"vw":167.66},{"c":167.58,"h":167.68,"l":167.58,"n":19,"o":167.68,"t":"2026-10-19T13:50:00Z","v":1572,"vw":167.608704},{"c":167.53,"h":167.62,"l":167.53,"n":5,"o":167.62,"t":"2026-10-19T13:55:00Z","v":2285,"vw":167.534824},{"c":167.5099,"h":167.595,"l":167.4374,"n":76,"o":167.55,"t":"2026-10-19T14:00:00Z","v":8484,"vw":167.552892},{"c":167.58,"h":167.61,"l":167.56,"n":40,"o":167.6025,"t":"2026-10-19T14:05:00Z","v":1917,"vw":167.588806},{"c":167.94,"h":167.94,"l":167.6084,"n":102,"o":167.6492,"t":"2026-10-19T14:10:00Z","v":4120,"vw":167.691929},{"c":168.1199,"h":168.1199,"l":168,"n":76,"o":168.01,"t":"2026-10-19T14:15:00Z","v":1815,"vw":168.038834},{"c":168.03,"h":168.03,"l":167.985,"n":50,"o":168,"t":"2026-10-19T14:20:00Z","v":4583,"vw":167.989786},{"c":167.97,"h":167.97,"l":167.9499,"n":30,"o":167.97,"t":"2026-10-19T14:25:00Z","v":14404,"vw":167.964537},{"c":167.69,"h":168,"l":167.69,"n":98,"o":168,"t":"2026-10-19T14:30:00Z","v":6639,"vw":167.820784},{"c":167.8,"h":167.82,"l":167.74,"n":54,"o":167.74,"t":"2026-10-19T14:35:00Z","v":2012,"vw":167.777508},{"c":167.77,"h":167.85,"l":167.77,"n":50,"o":167.84,"t":"2026-10-19T14:40:00Z","v":3715,"vw":167.838731},{"c":167.859,"h":167.9,"l":167.859,"n":40,"o":167.88,"t":"2026-10-19T14:45:00Z","v":1308,"vw":167.881699},{"c":167.79,"h":167.84,"l":167.79,"n":182,"o":167.82,"t":"2026-10-19T14:50:00Z","v":16912,"vw":167.830952},{"c":167.91,"h":167.91,"l":167.86,"n":34,"o":167.89,"t":"2026-10-19T14:55:00Z","v":1162,"vw":167.897297},{"c":167.99,"h":168,"l":167.97,"n":34,"o":167.97,"t":"2026-10-19T15:00:00Z","v":1650,"vw":167.993473},{"c":168.01,"h":168.07,"l":167.985,"n":74,"o":167.985,"t":"2026-10-19T15:05:00Z","v":4311,"vw":168.023065},{"c":168.01,"h":168.09,"l":167.9865,"n":67,"o":167.99,"t":"2026-10-19T15:10:00Z","v":8167,"vw":168.006044},{"c":168.15,"h":168.17,"l":168.02,"n":56,"o":168.02,"t":"2026-10-19T15:15:00Z","v":3371,"vw":168.056048},{"c":168.25,"h":168.25,"l":168.125,"n":52,"o":168.125,"t":"2026-10-19T15:20:00Z","v":3419,"vw":168.156993},{"c":168.32,"h":168.34,"l":168.23,"n":44,"o":168.23,"t":"2026-10-19T15:25:00Z","v":2013,"vw":168.275372},{"c":168.245,"h":168.29,"l":168.245,"n":47,"o":168.29,"t":"2026-10-19T15:30:00Z","v":1388,"vw":168.261815},{"c":168.38,"h":168.38,"l":168.28,"n":17,"o":168.28,"t":"2026-10-19T15:35:00Z","v":1313,"vw":168.310157},{"c":168.37,"h":168.37,"l":168.32,"n":26,"o":168.35,"t":"2026-10-19T15:40:00Z","v":855,"vw":168.337795},{"c":168.3,"h":168.33,"l":168.25,"n":43,"o":168.33,"t":"2026-10-19T15:45:00Z","v":2013,"vw":168.285189},{"c":168.27,"h":168.33,"l":168.27,"n":61,"o":168.3,"t":"2026-10-19T15:50:00Z","v":2192,"vw":168.295612},{"c":168.2,"h":168.31,"l":168.2,"n":140,"o":168.24,"t":"2026-10-19T15:55:00Z","v":7169,"vw":168.277349},{"c":167.97,"h":168.01,"l":167.88,"n":76,"o":168.01,"t":"2026-10-19T16:00:00Z","v":8379,"vw":167.930505},{"c":167.94,"h":168,"l":167.89,"n":25,"o":167.97,"t":"2026-10-19T16:05:00Z","v":1855,"vw":167.948762},{"c":168.04,"h":168.04,"l":168.015,"n":21,"o":168.02,"t":"2026-10-19T16:10:00Z","v":1346,"vw":168.020257},{"c":168,"h":168.05,"l":168,"n":6,"o":168.05,"t":"2026-10-19T16:15:00Z","v":334,"vw":168.025},{"c":167.92,"h":167.966,"l":167.91,"n":12,"o":167.966,"t":"2026-10-19T16:20:00Z","v":765,"vw":167.938637},{"c":167.9486,"h":167.9486,"l":167.9486,"n":6,"o":167.9486,"t":"2026-10-19T16:25:00Z","v":384,"vw":167.9486},{"c":167.91,"h":167.92,"l":167.86,"n":55,"o":167.92,"t":"2026-10-19T16:30:00Z","v":2950,"vw":167.885556},{"c":167.88,"h":167.88,"l":167.88,"n":5,"o":167.88,"t":"2026-10-19T16:35:00Z","v":882,"vw":167.88},{"c":167.8,"h":167.8,"l":167.8,"n":2,"o":167.8,"t":"2026-10-19T16:50:00Z","v":125,"vw":167.8},{"c":167.78,"h":167.78,"l":167.72,"n":9,"o":167.72,"t":"2026-10-19T17:00:00Z","v":349,"vw":167.75},{"c":167.72,"h":167.775,"l":167.72,"n":13,"o":167.775,"t":"2026-10-19T17:05:00Z","v":946,"vw":167.767527},{"c":167.75,"h":167.75,"l":167.68,"n":13,"o":167.68,"t":"2026-10-19T17:10:00Z","v":652,"vw":167.722912},{"c":167.76,"h":167.76,"l":167.74,"n":32,"o":167.74,"t":"2026-10-19T17:15:00Z","v":660,"vw":167.749317},{"c":167.7,"h":167.7,"l":167.7,"n":6,"o":167.7,"t":"2026-10-19T17:20:00Z","v":150,"vw":167.7},{"c":167.75,"h":167.79,"l":167.71,"n":23,"o":167.71,"t":"2026-10-19T17:25:00Z","v":2118,"vw":167.7756},{"c":167.74,"h":167.7406,"l":167.74,"n":15,"o":167.7406,"t":"2026-10-19T17:30:00Z","v":518,"vw":167.740169},{"c":167.7,"h":167.7,"l":167.7,"n":10,"o":167.7,"t":"2026-10-19T17:35:00Z","v":407,"vw":167.7},{"c":167.735,"h":167.82,"l":167.7,"n":143,"o":167.725,"t":"2026-10-19T17:40:00Z","v":9826,"vw":167.75455},{"c":167.61,"h":167.73,"l":167.61,"n":88,"o":167.715,"t":"2026-10-19T17:45:00Z","v":5831,"vw":167.690082},{"c":167.6701,"h":167.6701,"l":167.64,"n":38,"o":167.65,"t":"2026-10-19T17:50:00Z","v":960,"vw":167.65507},{"c":167.76,"h":167.76,"l":167.65,"n":23,"o":167.65,"t":"2026-10-19T17:55:00Z","v":765,"vw":167.708077},{"c":167.7299,"h":167.74,"l":167.68,"n":92,"o":167.74,"t":"2026-10-19T18:00:00Z","v":3387,"vw":167.716916},{"c":167.73,"h":167.73,"l":167.72,"n":26,"o":167.72,"t":"2026-10-19T18:05:00Z","v":497,"vw":167.726403},{"c":167.83,"h":167.83,"l":167.77,"n":40,"o":167.78,"t":"2026-10-19T18:10:00Z","v":1592,"vw":167.783506},{"c":167.835,"h":167.84,"l":167.835,"n":62,"o":167.84,"t":"2026-10-19T18:15:00Z","v":863,"vw":167.836695},{"c":167.7901,"h":167.7901,"l":167.7901,"n":17,"o":167.7901,"t":"2026-10-19T18:20:00Z","v":1008,"vw":167.7901},{"c":167.69,"h":167.71,"l":167.69,"n":23,"o":167.71,"t":"2026-10-19T18:25:00Z","v":393,"vw":167.698032},{"c":167.68,"h":167.68,"l":167.64,"n":18,"o":167.64,"t":"2026-10-19T18:30:00Z","v":1461,"vw":167.646857},{"c":167.7199,"h":167.7199,"l":167.7199,"n":8,"o":167.7199,"t":"2026-10-19T18:40:00Z","v":221,"vw":167.7199},{"c":167.8199,"h":167.82,"l":167.8199,"n":7,"o":167.82,"t":"2026-10-19T18:45:00Z","v":356,"vw":167.819944},{"c":167.72,"h":167.75,"l":167.72,"n":11,"o":167.75,"t":"2026-10-19T18:50:00Z","v":864,"vw":167.724354},{"c":167.78,"h":167.78,"l":167.73,"n":33,"o":167.73,"t":"2026-10-19T18:55:00Z","v":1162,"vw":167.764375},{"c":167.82,"h":167.82,"l":167.82,"n":25,"o":167.82,"t":"2026-10-19T19:00:00Z","v":328,"vw":167.82},{"c":167.76,"h":167.835,"l":167.76,"n":27,"o":167.835,"t":"2026-10-19T19:05:00Z","v":1500,"vw":167.769003},{"c":167.795,"h":167.81,"l":167.78,"n":56,"o":167.78,"t":"2026-10-19T19:10:00Z","v":7415,"vw":167.798772},{"c":167.92,"h":167.92,"l":167.8,"n":115,"o":167.81,"t":"2026-10-19T19:15:00Z","v":4730,"vw":167.833767},{"c":167.91,"h":167.91,"l":167.9,"n":37,"o":167.9,"t":"2026-10-19T19:20:00Z","v":662,"vw":167.905},{"c":167.895,"h":167.959,"l":167.895,"n":74,"o":167.9451,"t":"2026-10-19T19:25:00Z","v":3346,"vw":167.920574},{"c":167.89,"h":167.9,"l":167.88,"n":47,"o":167.88,"t":"2026-10-19T19:30:00Z","v":1057,"vw":167.888021},{"c":167.92,"h":167.95,"l":167.91,"n":57,"o":167.95,"t":"2026-10-19T19:35:00Z","v":1524,"vw":167.931},{"c":167.885,"h":167.93,"l":167.885,"n":79,"o":167.908,"t":"2026-10-19T19:40:00Z","v":8984,"vw":167.904753},{"c":167.805,"h":167.86,"l":167.805,"n":79,"o":167.86,"t":"2026-10-19T19:45:00Z","v":2652,"vw":167.831845},{"c":167.67,"h":167.83,"l":167.57,"n":147,"o":167.83,"t":"2026-10-19T19:50:00Z","v":6328,"vw":167.65949},{"c":167.48,"h":167.7,"l":167.46,"n":328,"o":167.67,"t":"2026-10-19T19:55:00Z","v":15451,"vw":167.596107},{"c":167.55,"h":167.55,"l":167.51,"n":10,"o":167.51,"t":"2026-10-19T20:00:00Z","v":50976,"vw":167.549529},{"c":167.55,"h":167.55,"l":167.55,"n":26,"o":167.55,"t":"2026-10-19T20:40:00Z","v":6021,"vw":167.55},{"c":167.295,"h":167.45,"l":167.295,"n":43,"o":167.45,"t":"2026-10-20T13:30:00Z","v":4385,"vw":167.369921},{"c":167.41,"h":167.44,"l":167.33,"n":42,"o":167.33,"t":"2026-10-20T13:35:00Z","v":5637,"vw":167.39754},{"c":167.1284,"h":167.39,"l":167.1284,"n":51,"o":167.39,"t":"2026-10-20T13:40:00Z","v":5166,"vw":167.284875},{"c":167.4,"h":167.4,"l":167.35,"n":72,"o":167.37,"t":"2026-10-20T13:45:00Z","v":1701129,"vw":167.369985},{"c":167.61,"h":167.655,"l":167.46,"n":65,"o":167.47,"t":"2026-10-20T13:50:00Z","v":4749,"vw":167.563902},{"c":167.87,"h":167.87,"l":167.59,"n":28,"o":167.59,"t":"2026-10-20T13:55:00Z","v":1186,"vw":167.781412},{"c":167.9152,"h":167.96,"l":167.82,"n":53,"o":167.82,"t":"2026-10-20T14:00:00Z","v":2448,"vw":167.884159},{"c":168.095,"h":168.1068,"l":167.8854,"n":86,"o":167.8854,"t":"2026-10-20T14:05:00Z","v":5108,"vw":168.044983},{"c":168.1054,"h":168.14,"l":168.1,"n":30,"o":168.1,"t":"2026-10-20T14:10:00Z","v":869,"vw":168.122797},{"c":168.33,"h":168.33,"l":168.15,"n":23,"o":168.15,"t":"2026-10-20T14:15:00Z","v":3137,"vw":168.198122},{"c":168.42,"h":168.42,"l":168.32,"n":16,"o":168.32,"t":"2026-10-20T14:20:00Z","v":1357,"vw":168.353742},{"c":168.56,"h":168.56,"l":168.47,"n":54,"o":168.5,"t":"2026-10-20T14:25:00Z","v":1786,"vw":168.508182},{"c":168.6,"h":168.79,"l":168.59,"n":83,"o":168.78,"t":"2026-10-20T14:30:00Z","v":5849,"vw":168.753329},{"c":168.58,"h":168.6579,"l":168.57,"n":60,"o":168.6001,"t":"2026-10-20T14:35:00Z","v":5373,"vw":168.611927},{"c":168.67,"h":168.74,"l":168.57,"n":119,"o":168.57,"t":"2026-10-20T14:40:00Z","v":7960,"vw":168.693289},{"c":168.6699,"h":168.75,"l":168.6699,"n":49,"o":168.69,"t":"2026-10-20T14:45:00Z","v":5569,"vw":168.692025},{"c":168.75,"h":168.75,"l":168.65,"n":39,"o":168.67,"t":"2026-10-20T14:50:00Z","v":5399,"vw":168.728048},{"c":168.8,"h":168.855,"l":168.76,"n":61,"o":168.76,"t":"2026-10-20T14:55:00Z","v":3335,"vw":168.806236},{"c":168.6,"h":168.76,"l":168.6,"n":83,"o":168.75,"t":"2026-10-20T15:00:00Z","v":3567,"vw":168.704545},{"c":168.11,"h":168.55,"l":167.98,"n":269,"o":168.55,"t":"2026-10-20T15:10:00Z","v":11475,"vw":168.247404},{"c":168.32,"h":168.38,"l":168.13,"n":141,"o":168.13,"t":"2026-10-20T15:15:00Z","v":5264,"vw":168.255019},{"c":168.22,"h":168.34,"l":168.22,"n":200,"o":168.34,"t":"2026-10-20T15:20:00Z","v":18356,"vw":168.328171},{"c":168.2,"h":168.2551,"l":168.2,"n":30,"o":168.2551,"t":"2026-10-20T15:25:00Z","v":1649,"vw":168.240632},{"c":168.085,"h":168.185,"l":168.085,"n":42,"o":168.17,"t":"2026-10-20T15:30:00Z","v":3219,"vw":168.174353},{"c":168.13,"h":168.13,"l":168.07,"n":67,"o":168.12,"t":"2026-10-20T15:35:00Z","v":2764,"vw":168.094114},{"c":168.28,"h":168.29,"l":168.14,"n":33,"o":168.14,"t":"2026-10-20T15:40:00Z","v":1612,"vw":168.255005},{"c":168.18,"h":168.18,"l":168.18,"n":11,"o":168.18,"t":"2026-10-20T15:45:00Z","v":656,"vw":168.18},{"c":168.28,"h":168.28,"l":168.2,"n":19,"o":168.2,"t":"2026-10-20T15:50:00Z","v":850,"vw":168.22},{"c":168.34,"h":168.38,"l":168.34,"n":23,"o":168.38,"t":"2026-10-20T15:55:00Z","v":891,"vw":168.361429},{"c":168.22,"h":168.39,"l":168.22,"n":11,"o":168.39,"t":"2026-10-20T16:00:00Z","v":396,"vw":168.316191},{"c":168.31,"h":168.33,"l":168.31,"n":3,"o":168.33,"t":"2026-10-20T16:05:00Z","v":395,"vw":168.324366},{"c":168.22,"h":168.25,"l":168.195,"n":28,"o":168.25,"t":"2026-10-20T16:10:00Z","v":1703,"vw":168.218688},{"c":168.05,"h":168.25,"l":168.05,"n":42,"o":168.235,"t":"2026-10-20T16:15:00Z","v":2403,"vw":168.186175},{"c":168.08,"h":168.099,"l":168.08,"n":23,"o":168.099,"t":"2026-10-20T16:20:00Z","v":2435,"vw":168.096683},{"c":168.205,"h":168.205,"l":168.08,"n":45,"o":168.08,"t":"2026-10-20T16:25:00Z","v":2324,"vw":168.120162},{"c":168.195,"h":168.195,"l":168.18,"n":19,"o":168.18,"t":"2026-10-20T16:30:00Z","v":690,"vw":168.188483},{"c":168.29,"h":168.3,"l":168.29,"n":8,"o":168.3,"t":"2026-10-20T16:35:00Z","v":394,"vw":168.294268},{"c":168.23,"h":168.31,"l":168.23,"n":40,"o":168.29,"t":"2026-10-20T16:40:00Z","v":3891,"vw":168.289521},{"c":168.15,"h":168.15,"l":168.15,"n":5,"o":168.15,"t":"2026-10-20T16:50:00Z","v":258,"vw":168.15},{"c":168.08,"h":168.11,"l":168.08,"n":14,"o":168.11,"t":"2026-10-20T16:55:00Z","v":848,"vw":168.090201},{"c":168.08,"h":168.14,"l":168.025,"n":156,"o":168.1,"t":"2026-10-20T17:00:00Z","v":9901,"vw":168.079011},{"c":168.055,"h":168.055,"l":168.03,"n":42,"o":168.05,"t":"2026-10-20T17:05:00Z","v":2642,"vw":168.045655},{"c":168.11,"h":168.13,"l":168.065,"n":23,"o":168.065,"t":"2026-10-20T17:10:00Z","v":1142,"vw":168.101785},{"c":168.13,"h":168.13,"l":168.12,"n":11,"o":168.12,"t":"2026-10-20T17:15:00Z","v":780,"vw":168.122597},{"c":168.24,"h":168.24,"l":168.14,"n":54,"o":168.14,"t":"2026-10-20T17:20:00Z","v":1829,"vw":168.214503},{"c":168.26,"h":168.26,"l":168.24,"n":19,"o":168.2502,"t":"2026-10-20T17:25:00Z","v":867,"vw":168.250103},{"c":168.24,"h":168.32,"l":168.24,"n":24,"o":168.32,"t":"2026-10-20T17:30:00Z","v":2117,"vw":168.271765},{"c":168.29,"h":168.29,"l":168.25,"n":27,"o":168.2699,"t":"2026-10-20T17:35:00Z","v":1624,"vw":168.267973},{"c":168.3,"h":168.315,"l":168.3,"n":15,"o":168.31,"t":"2026-10-20T17:40:00Z","v":1512,"vw":168.311556},{"c":168.31,"h":168.31,"l":168.3,"n":21,"o":168.3,"t":"2026-10-20T17:45:00Z","v":323,"vw":168.303356},{"c":168.3061,"h":168.31,"l":168.299,"n":30,"o":168.299,"t":"2026-10-20T17:50:00Z","v":1234,"vw":168.306617},{"c":168.27,"h":168.3222,"l":168.27,"n":14,"o":168.3222,"t":"2026-10-20T17:55:00Z","v":457,"vw":168.295855},{"c":168.25,"h":168.25,"l":168.25,"n":5,"o":168.25,"t":"2026-10-20T18:00:00Z","v":160,"vw":168.25},{"c":168.22,"h":168.23,"l":168.22,"n":14,"o":168.23,"t":"2026-10-20T18:05:00Z","v":564,"vw":168.227899},{"c":168.22,"h":168.22,"l":168.21,"n":19,"o":168.22,"t":"2026-10-20T18:20:00Z","v":1091,"vw":168.217543},{"c":168.2,"h":168.21,"l":168.185,"n":24,"o":168.185,"t":"2026-10-20T18:25:00Z","v":2045,"vw":168.199768},{"c":168.1299,"h":168.1299,"l":168.1299,"n":4,"o":168.1299,"t":"2026-10-20T18:30:00Z","v":115,"vw":168.1299},{"c":168.09,"h":168.09,"l":168.08,"n":11,"o":168.08,"t":"2026-10-20T18:35:00Z","v":452,"vw":168.084348},{"c":168.0099,"h":168.0817,"l":167.97,"n":32,"o":168.0817,"t":"2026-10-20T18:40:00Z","v":769,"vw":168.022528},{"c":168.06,"h":168.08,"l":168.06,"n":12,"o":168.08,"t":"2026-10-20T18:45:00Z","v":871,"vw":168.065074},{"c":168.09,"h":168.0901,"l":168.09,"n":15,"o":168.0901,"t":"2026-10-20T18:50:00Z","v":800,"vw":168.090036},{"c":168.15,"h":168.19,"l":168.15,"n":20,"o":168.173,"t":"2026-10-20T18:55:00Z","v":2360,"vw":168.185057},{"c":168.12,"h":168.12,"l":168.12,"n":5,"o":168.12,"t":"2026-10-20T19:00:00Z","v":241,"vw":168.12},{"c":168.12,"h":168.14,"l":168.12,"n":27,"o":168.14,"t":"2026-10-20T19:05:00Z","v":1115,"vw":168.124523},{"c":168.055,"h":168.09,"l":168.055,"n":22,"o":168.0899,"t":"2026-10-20T19:10:00Z","v":3025,"vw":168.071427},{"c":168.04,"h":168.06,"l":168.03,"n":42,"o":168.03,"t":"2026-10-20T19:15:00Z","v":2808,"vw":168.044928},{"c":167.945,"h":168.045,"l":167.91,"n":46,"o":168.045,"t":"2026-10-20T19:20:00Z","v":1252,"vw":167.961808},{"c":167.96,"h":168,"l":167.925,"n":39,"o":167.925,"t":"2026-10-20T19:25:00Z","v":1919,"vw":167.961851},{"c":168,"h":168.01,"l":167.98,"n":31,"o":167.98,"t":"2026-10-20T19:30:00Z","v":1075,"vw":167.996226},{"c":167.9,"h":167.9,"l":167.89,"n":23,"o":167.89,"t":"2026-10-20T19:35:00Z","v":1678,"vw":167.890722},{"c":168.02,"h":168.04,"l":167.97,"n":107,"o":167.97,"t":"2026-10-20T19:40:00Z","v":3838,"vw":167.979091},{"c":168.04,"h":168.06,"l":168.005,"n":109,"o":168.05,"t":"2026-10-20T19:45:00Z","v":3459,"vw":168.03699},{"c":168.05,"h":168.06,"l":167.96,"n":93,"o":168.04,"t":"2026-10-20T19:50:00Z","v":3729,"vw":168.02128},{"c":168.14,"h":168.15,"l":168,"n":390,"o":168.05,"t":"2026-10-20T19:55:00Z","v":35259,"vw":168.053772},{"c":168.07,"h":168.07,"l":168.07,"n":9,"o":168.07,"t":"2026-10-20T20:00:00Z","v":30022,"vw":168.07},{"c":168.41,"h":168.54,"l":168.41,"n":25,"o":168.54,"t":"2026-10-21T13:30:00Z","v":1020,"vw":168.498774},{"c":168.59,"h":168.59,"l":168.46,"n":32,"o":168.48,"t":"2026-10-21T13:35:00Z","v":2410,"vw":168.52},{"c":168.48,"h":168.66,"l":168.43,"n":129,"o":168.58,"t":"2026-10-21T13:40:00Z","v":6016,"vw":168.589825},{"c":168.67,"h":168.6891,"l":168.48,"n":56,"o":168.48,"t":"2026-10-21T13:45:00Z","v":8344,"vw":168.665296},{"c":168.52,"h":168.67,"l":168.51,"n":72,"o":168.67,"t":"2026-10-21T13:50:00Z","v":5664,"vw":168.602694},{"c":168.61,"h":168.66,"l":168.57,"n":55,"o":168.61,"t":"2026-10-21T13:55:00Z","v":6569,"vw":168.607167},{"c":168.43,"h":168.58,"l":168.43,"n":57,"o":168.54,"t":"2026-10-21T14:00:00Z","v":3962,"vw":168.514662},{"c":168.29,"h":168.39,"l":168.2,"n":49,"o":168.385,"t":"2026-10-21T14:05:00Z","v":3904,"vw":168.261274},{"c":168.15,"h":168.21,"l":168.09,"n":59,"o":168.15,"t":"2026-10-21T14:10:00Z","v":4883,"vw":168.147579},{"c":168.22,"h":168.22,"l":168.14,"n":33,"o":168.18,"t":"2026-10-21T14:15:00Z","v":2290,"vw":168.169228},{"c":168.28,"h":168.3,"l":168.15,"n":71,"o":168.19,"t":"2026-10-21T14:20:00Z","v":5183,"vw":168.221451},{"c":168.3,"h":168.34,"l":168.22,"n":35,"o":168.25,"t":"2026-10-21T14:25:00Z","v":1544,"vw":168.291},{"c":168.47,"h":168.48,"l":168.32,"n":107,"o":168.32,"t":"2026-10-21T14:30:00Z","v":7887,"vw":168.427971},{"c":168.36,"h":168.47,"l":168.34,"n":57,"o":168.45,"t":"2026-10-21T14:35:00Z","v":3718,"vw":168.42345},{"c":168.54,"h":168.54,"l":168.37,"n":40,"o":168.37,"t":"2026-10-21T14:40:00Z","v":1670,"vw":168.440419},{"c":168.64,"h":168.68,"l":168.51,"n":28,"o":168.51,"t":"2026-10-21T14:45:00Z","v":4030,"vw":168.548629},{"c":168.65,"h":168.69,"l":168.63,"n":49,"o":168.6401,"t":"2026-10-21T14:50:00Z","v":2961,"vw":168.647573},{"c":168.67,"h":168.67,"l":168.59,"n":32,"o":168.63,"t":"2026-10-21T14:55:00Z","v":1320,"vw":168.645481},{"c":168.6502,"h":168.66,"l":168.63,"n":28,"o":168.64,"t":"2026-10-21T15:00:00Z","v":5547,"vw":168.649796},{"c":168.61,"h":168.69,"l":168.61,"n":35,"o":168.67,"t":"2026-10-21T15:05:00Z","v":1729,"vw":168.652086},{"c":168.71,"h":168.72,"l":168.66,"n":26,"o":168.68,"t":"2026-10-21T15:10:00Z","v":1748,"vw":168.694301},{"c":168.66,"h":168.78,"l":168.66,"n":47,"o":168.76,"t":"2026-10-21T15:15:00Z","v":5457,"vw":168.700794},{"c":168.73,"h":168.74,"l":168.64,"n":27,"o":168.64,"t":"2026-10-21T15:20:00Z","v":1522,"vw":168.722375},{"c":168.87,"h":168.87,"l":168.74,"n":90,"o":168.74,"t":"2026-10-21T15:25:00Z","v":5049,"vw":168.795705},{"c":168.88,"h":168.89,"l":168.85,"n":34,"o":168.89,"t":"2026-10-21T15:30:00Z","v":5233,"vw":168.869327},{"c":169,"h":169,"l":168.88,"n":45,"o":168.88,"t":"2026-10-21T15:35:00Z","v":1595,"vw":168.943571},{"c":168.97,"h":169,"l":168.95,"n":34,"o":168.98,"t":"2026-10-21T15:40:00Z","v":49866,"vw":168.950752},{"c":169.05,"h":169.05,"l":169.03,"n":38,"o":169.0311,"t":"2026-10-21T15:45:00Z","v":1507,"vw":169.042205},{"c":169.02,"h":169.0614,"l":169.01,"n":49,"o":169.06,"t":"2026-10-21T15:50:00Z","v":3287,"vw":169.039757},{"c":169.032,"h":169.041,"l":169.01,"n":31,"o":169.01,"t":"2026-10-21T15:55:00Z","v":958,"vw":169.024714},{"c":169.015,"h":169.015,"l":168.98,"n":27,"o":168.98,"t":"2026-10-21T16:00:00Z","v":1222,"vw":168.999187},{"c":168.95,"h":169,"l":168.94,"n":41,"o":169,"t":"2026-10-21T16:05:00Z","v":2735,"vw":168.966325},{"c":168.9799,"h":168.98,"l":168.941,"n":31,"o":168.96,"t":"2026-10-21T16:10:00Z","v":1839,"vw":168.960764},{"c":168.9999,"h":169,"l":168.97,"n":44,"o":169,"t":"2026-10-21T16:15:00Z","v":9229,"vw":168.998094},{"c":168.98,"h":169,"l":168.965,"n":26,"o":169,"t":"2026-10-21T16:20:00Z","v":2163,"vw":168.973925},{"c":168.92,"h":168.94,"l":168.9,"n":43,"o":168.94,"t":"2026-10-21T16:25:00Z","v":1667,"vw":168.919851},{"c":168.94,"h":168.96,"l":168.92,"n":18,"o":168.9499,"t":"2026-10-21T16:30:00Z","v":1685,"vw":168.948458},{"c":169.23,"h":169.26,"l":168.93,"n":135,"o":168.93,"t":"2026-10-21T16:35:00Z","v":6013,"vw":169.041889},{"c":169.07,"h":169.23,"l":169.06,"n":74,"o":169.23,"t":"2026-10-21T16:40:00Z","v":4351,"vw":169.121406},{"c":169.07,"h":169.11,"l":169.05,"n":71,"o":169.0829,"t":"2026-10-21T16:45:00Z","v":4961,"vw":169.08425},{"c":169.18,"h":169.19,"l":169.09,"n":63,"o":169.09,"t":"2026-10-21T16:50:00Z","v":3632,"vw":169.165495},{"c":169.182,"h":169.21,"l":169.182,"n":25,"o":169.2,"t":"2026-10-21T16:55:00Z","v":1468,"vw":169.196402},{"c":169.18,"h":169.2,"l":169.15,"n":46,"o":169.18,"t":"2026-10-21T17:00:00Z","v":2711,"vw":169.167519},{"c":169.275,"h":169.275,"l":169.19,"n":22,"o":169.19,"t":"2026-10-21T17:05:00Z","v":3384,"vw":169.268938},{"c":169.27,"h":169.3,"l":169.26,"n":43,"o":169.29,"t":"2026-10-21T17:10:00Z","v":2707,"vw":169.287313},{"c":169.35,"h":169.35,"l":169.33,"n":15,"o":169.33,"t":"2026-10-21T17:15:00Z","v":394,"vw":169.34},{"c":169.32,"h":169.365,"l":169.32,"n":18,"o":169.35,"t":"2026-10-21T17:20:00Z","v":1242,"vw":169.351667},{"c":169.2997,"h":169.31,"l":169.2997,"n":30,"o":169.31,"t":"2026-10-21T17:25:00Z","v":2638,"vw":169.304738},{"c":169.21,"h":169.275,"l":169.21,"n":29,"o":169.275,"t":"2026-10-21T17:30:00Z","v":1034,"vw":169.236429},{"c":169.23,"h":169.251,"l":169.22,"n":39,"o":169.25,"t":"2026-10-21T17:35:00Z","v":1770,"vw":169.242246},{"c":169.3,"h":169.34,"l":169.295,"n":9,"o":169.295,"t":"2026-10-21T17:40:00Z","v":389,"vw":169.311667},{"c":169.312,"h":169.33,"l":169.28,"n":51,"o":169.315,"t":"2026-10-21T17:45:00Z","v":1835,"vw":169.309479},{"c":169.33,"h":169.34,"l":169.29,"n":37,"o":169.3,"t":"2026-10-21T17:50:00Z","v":2280,"vw":169.31567},{"c":169.26,"h":169.335,"l":169.26,"n":55,"o":169.33,"t":"2026-10-21T17:55:00Z","v":3880,"vw":169.299537},{"c":169.25,"h":169.28,"l":169.22,"n":25,"o":169.28,"t":"2026-10-21T18:00:00Z","v":9151,"vw":169.245461},{"c":169.275,"h":169.28,"l":169.24,"n":36,"o":169.25,"t":"2026-10-21T18:05:00Z","v":3048,"vw":169.262305},{"c":169.32,"h":169.32,"l":169.27,"n":20,"o":169.27,"t":"2026-10-21T18:10:00Z","v":1058,"vw":169.289351},{"c":169.362,"h":169.4,"l":169.33,"n":35,"o":169.33,"t":"2026-10-21T18:15:00Z","v":1804,"vw":169.362544},{"c":169.34,"h":169.365,"l":169.3301,"n":39,"o":169.36,"t":"2026-10-21T18:20:00Z","v":1906,"vw":169.346658},{"c":169.36,"h":169.38,"l":169.342,"n":41,"o":169.342,"t":"2026-10-21T18:25:00Z","v":2132,"vw":169.36441},{"c":169.365,"h":169.39,"l":169.365,"n":12,"o":169.381,"t":"2026-10-21T18:30:00Z","v":667,"vw":169.380926},{"c":169.351,"h":169.39,"l":169.34,"n":29,"o":169.39,"t":"2026-10-21T18:35:00Z","v":1225,"vw":169.366807},{"c":169.34,"h":169.375,"l":169.34,"n":24,"o":169.37,"t":"2026-10-21T18:40:00Z","v":2654,"vw":169.370014},{"c":169.15,"h":169.33,"l":169.14,"n":150,"o":169.32,"t":"2026-10-21T18:45:00Z","v":10801,"vw":169.297813},{"c":169.14,"h":169.17,"l":169.06,"n":81,"o":169.07,"t":"2026-10-21T18:50:00Z","v":4457,"vw":169.099653},{"c":168.86,"h":169.1,"l":168.86,"n":34,"o":169.09,"t":"2026-10-21T18:55:00Z","v":1480,"vw":168.988889},{"c":168.72,"h":168.81,"l":168.54,"n":124,"o":168.81,"t":"2026-10-21T19:00:00Z","v":126993,"vw":168.669687},{"c":168.73,"h":168.82,"l":168.66,"n":76,"o":168.675,"t":"2026-10-21T19:05:00Z","v":3810,"vw":168.764667},{"c":168.76,"h":168.76,"l":168.61,"n":49,"o":168.7,"t":"2026-10-21T19:10:00Z","v":7739,"vw":168.660453},{"c":168.92,"h":168.92,"l":168.77,"n":85,"o":168.77,"t":"2026-10-21T19:15:00Z","v":4247,"vw":168.845092},{"c":168.91,"h":168.94,"l":168.84,"n":87,"o":168.9,"t":"2026-10-21T19:20:00Z","v":5347,"vw":168.890326},{"c":169.02,"h":169.06,"l":168.97,"n":55,"o":168.97,"t":"2026-10-21T19:25:00Z","v":1707,"vw":169.015},{"c":169.07,"h":169.1,"l":169.05,"n":53,"o":169.07,"t":"2026-10-21T19:30:00Z","v":6758,"vw":169.083018},{"c":169.07,"h":169.085,"l":169.041,"n":29,"o":169.05,"t":"2026-10-21T19:35:00Z","v":1646,"vw":169.062532},{"c":169.08,"h":169.08,"l":169.0151,"n":137,"o":169.03,"t":"2026-10-21T19:40:00Z","v":3572,"vw":169.044948},{"c":169.2,"h":169.2,"l":169.1,"n":96,"o":169.1,"t":"2026-10-21T19:45:00Z","v":3895,"vw":169.163953},{"c":169.21,"h":169.26,"l":169.16,"n":147,"o":169.185,"t":"2026-10-21T19:50:00Z","v":7100,"vw":169.20957},{"c":169.16,"h":169.23,"l":169.13,"n":387,"o":169.23,"t":"2026-10-21T19:55:00Z","v":28039,"vw":169.175463},{"c":169.13,"h":169.13,"l":169.13,"n":8,"o":169.13,"t":"2026-10-21T20:00:00Z","v":58387,"vw":169.13},{"c":167.83,"h":167.84,"l":167.59,"n":42,"o":167.59,"t":"2026-10-22T13:30:00Z","v":2826,"vw":167.655781},{"c":167.845,"h":167.845,"l":167.84,"n":3,"o":167.84,"t":"2026-10-22T13:35:00Z","v":2501,"vw":167.8448},{"c":167.755,"h":167.78,"l":167.755,"n":9,"o":167.78,"t":"2026-10-22T13:40:00Z","v":666,"vw":167.77048},{"c":167.6,"h":167.63,"l":167.47,"n":56,"o":167.62,"t":"2026-10-22T13:45:00Z","v":4187,"vw":167.571034},{"c":167.6,"h":167.6,"l":167.46,"n":19,"o":167.49,"t":"2026-10-22T13:50:00Z","v":871,"vw":167.512778},{"c":167.8,"h":167.805,"l":167.625,"n":23,"o":167.625,"t":"2026-10-22T13:55:00Z","v":1965,"vw":167.655243},{"c":167.86,"h":167.91,"l":167.74,"n":44,"o":167.74,"t":"2026-10-22T14:00:00Z","v":1713,"vw":167.815529},{"c":167.61,"h":167.82,"l":167.61,"n":49,"o":167.82,"t":"2026-10-22T14:05:00Z","v":3175,"vw":167.743219},{"c":167.58,"h":167.58,"l":167.56,"n":26,"o":167.58,"t":"2026-10-22T14:10:00Z","v":1115,"vw":167.57514},{"c":167.48,"h":167.525,"l":167.395,"n":49,"o":167.482,"t":"2026-10-22T14:15:00Z","v":1815,"vw":167.447582},{"c":167.25,"h":167.34,"l":167.25,"n":47,"o":167.33,"t":"2026-10-22T14:20:00Z","v":2951,"vw":167.316413},{"c":166.955,"h":167.215,"l":166.955,"n":40,"o":167.21,"t":"2026-10-22T14:25:00Z","v":1990,"vw":167.157903},{"c":166.73,"h":166.96,"l":166.73,"n":110,"o":166.96,"t":"2026-10-22T14:30:00Z","v":6163,"vw":166.804735},{"c":166.74,"h":166.78,"l":166.69,"n":67,"o":166.735,"t":"2026-10-22T14:35:00Z","v":3854,"vw":166.731996},{"c":166.84,"h":166.84,"l":166.755,"n":35,"o":166.765,"t":"2026-10-22T14:40:00Z","v":1367,"vw":166.786726},{"c":166.75,"h":166.8189,"l":166.74,"n":95,"o":166.8,"t":"2026-10-22T14:45:00Z","v":4386,"vw":166.767447},{"c":166.75,"h":166.81,"l":166.7369,"n":60,"o":166.78,"t":"2026-10-22T14:50:00Z","v":3648,"vw":166.761874},{"c":166.942,"h":166.945,"l":166.79,"n":46,"o":166.79,"t":"2026-10-22T14:55:00Z","v":5324,"vw":166.913101},{"c":166.845,"h":167.0306,"l":166.845,"n":28,"o":167.0306,"t":"2026-10-22T15:00:00Z","v":930,"vw":166.961317},{"c":166.82,"h":166.89,"l":166.82,"n":47,"o":166.89,"t":"2026-10-22T15:05:00Z","v":6794,"vw":166.878777},{"c":166.795,"h":166.879,"l":166.795,"n":67,"o":166.84,"t":"2026-10-22T15:10:00Z","v":3093,"vw":166.848862},{"c":167.01,"h":167.02,"l":166.815,"n":34,"o":166.815,"t":"2026-10-22T15:15:00Z","v":1130,"vw":166.968434},{"c":167.205,"h":167.205,"l":167.13,"n":33,"o":167.13,"t":"2026-10-22T15:20:00Z","v":1043,"vw":167.17484},{"c":167.215,"h":167.215,"l":167.205,"n":24,"o":167.205,"t":"2026-10-22T15:25:00Z","v":676,"vw":167.20931},{"c":166.96,"h":166.97,"l":166.8749,"n":40,"o":166.8749,"t":"2026-10-22T15:30:00Z","v":1618,"vw":166.938712},{"c":166.99,"h":167.03,"l":166.95,"n":59,"o":167.01,"t":"2026-10-22T15:35:00Z","v":3378,"vw":166.985787},{"c":167.05,"h":167.05,"l":166.79,"n":275,"o":166.95,"t":"2026-10-22T15:40:00Z","v":14338,"vw":166.884751},{"c":166.975,"h":167.01,"l":166.9668,"n":24,"o":167.01,"t":"2026-10-22T15:45:00Z","v":1493,"vw":166.97975},{"c":167.125,"h":167.15,"l":167.04,"n":43,"o":167.04,"t":"2026-10-22T15:50:00Z","v":3433,"vw":167.130441},{"c":167.3099,"h":167.31,"l":167.17,"n":25,"o":167.17,"t":"2026-10-22T15:55:00Z","v":1608,"vw":167.285879},{"c":167.31,"h":167.439,"l":167.31,"n":33,"o":167.32,"t":"2026-10-22T16:00:00Z","v":3102,"vw":167.381396},{"c":167.41,"h":167.41,"l":167.37,"n":8,"o":167.37,"t":"2026-10-22T16:05:00Z","v":573,"vw":167.383091},{"c":167.38,"h":167.38,"l":167.38,"n":3,"o":167.38,"t":"2026-10-22T16:10:00Z","v":126,"vw":167.38},{"c":167.47,"h":167.47,"l":167.47,"n":2,"o":167.47,"t":"2026-10-22T16:15:00Z","v":189,"vw":167.47},{"c":167.49,"h":167.55,"l":167.49,"n":92,"o":167.5,"t":"2026-10-22T16:20:00Z","v":8819,"vw":167.522157},{"c":167.46,"h":167.48,"l":167.46,"n":21,"o":167.4701,"t":"2026-10-22T16:25:00Z","v":74755,"vw":167.46048},{"c":167.08,"h":167.23,"l":167.08,"n":14,"o":167.2,"t":"2026-10-22T16:35:00Z","v":680,"vw":167.188249},{"c":166.9848,"h":167.08,"l":166.9848,"n":5,"o":167.08,"t":"2026-10-22T16:40:00Z","v":353,"vw":167.051412},{"c":166.865,"h":166.999,"l":166.829,"n":69,"o":166.97,"t":"2026-10-22T16:45:00Z","v":6237,"vw":166.867806},{"c":166.95,"h":166.95,"l":166.778,"n":37,"o":166.845,"t":"2026-10-22T16:50:00Z","v":2397,"vw":166.867963},{"c":167.14,"h":167.14,"l":167,"n":135,"o":167,"t":"2026-10-22T16:55:00Z","v":10471,"vw":167.057824},{"c":166.85,"h":167.12,"l":166.85,"n":52,"o":167.12,"t":"2026-10-22T17:00:00Z","v":4004,"vw":167.039923},{"c":166.905,"h":166.93,"l":166.905,"n":9,"o":166.91,"t":"2026-10-22T17:05:00Z","v":630,"vw":166.910033},{"c":166.8575,"h":166.88,"l":166.7989,"n":8,"o":166.81,"t":"2026-10-22T17:10:00Z","v":2507,"vw":166.856015},{"c":166.98,"h":166.98,"l":166.89,"n":119,"o":166.94,"t":"2026-10-22T17:15:00Z","v":7571,"vw":166.958048},{"c":166.97,"h":167.05,"l":166.94,"n":46,"o":166.94,"t":"2026-10-22T17:20:00Z","v":3860,"vw":167.032978},{"c":166.9537,"h":166.955,"l":166.93,"n":43,"o":166.935,"t":"2026-10-22T17:25:00Z","v":3430,"vw":166.938733},{"c":167.1,"h":167.1,"l":167.09,"n":2,"o":167.09,"t":"2026-10-22T17:30:00Z","v":206,"vw":167.095146},{"c":167.05,"h":167.085,"l":167.05,"n":31,"o":167.07,"t":"2026-10-22T17:35:00Z","v":2688,"vw":167.066969},{"c":167.11,"h":167.11,"l":167.05,"n":23,"o":167.06,"t":"2026-10-22T17:40:00Z","v":1025,"vw":167.071287},{"c":167.07,"h":167.08,"l":167.07,"n":7,"o":167.08,"t":"2026-10-22T17:45:00Z","v":1048,"vw":167.073314},{"c":166.95,"h":166.95,"l":166.95,"n":3,"o":166.95,"t":"2026-10-22T17:50:00Z","v":201,"vw":166.95},{"c":166.94,"h":166.94,"l":166.94,"n":4,"o":166.94,"t":"2026-10-22T17:55:00Z","v":158,"vw":166.94},{"c":166.65,"h":166.815,"l":166.65,"n":17,"o":166.815,"t":"2026-10-22T18:00:00Z","v":731,"vw":166.695077},{"c":166.77,"h":166.77,"l":166.64,"n":52,"o":166.64,"t":"2026-10-22T18:05:00Z","v":3700,"vw":166.712015},{"c":166.88,"h":166.88,"l":166.85,"n":13,"o":166.85,"t":"2026-10-22T18:10:00Z","v":489,"vw":166.86},{"c":167.03,"h":167.05,"l":167.03,"n":2,"o":167.05,"t":"2026-10-22T18:15:00Z","v":522,"vw":167.033831},{"c":167.06,"h":167.12,"l":167.05,"n":23,"o":167.09,"t":"2026-10-22T18:20:00Z","v":1236,"vw":167.07954},{"c":166.84,"h":166.84,"l":166.84,"n":6,"o":166.84,"t":"2026-10-22T18:25:00Z","v":362,"vw":166.84},{"c":166.73,"h":166.73,"l":166.72,"n":8,"o":166.72,"t":"2026-10-22T18:30:00Z","v":572,"vw":166.728},{"c":166.76,"h":166.77,"l":166.76,"n":7,"o":166.77,"t":"2026-10-22T18:35:00Z","v":206,"vw":166.765},{"c":166.79,"h":166.79,"l":166.74,"n":21,"o":166.75,"t":"2026-10-22T18:40:00Z","v":938,"vw":166.763868},{"c":166.74,"h":166.8,"l":166.74,"n":4,"o":166.78,"t":"2026-10-22T18:45:00Z","v":984,"vw":166.777971},{"c":166.73,"h":166.781,"l":166.73,"n":58,"o":166.78,"t":"2026-10-22T18:50:00Z","v":7002,"vw":166.762398},{"c":166.72,"h":166.8,"l":166.72,"n":22,"o":166.76,"t":"2026-10-22T18:55:00Z","v":1158,"vw":166.75125},{"c":166.66,"h":166.675,"l":166.66,"n":15,"o":166.66,"t":"2026-10-22T19:00:00Z","v":1070,"vw":166.666867},{"c":166.75,"h":166.78,"l":166.71,"n":27,"o":166.73,"t":"2026-10-22T19:05:00Z","v":1045,"vw":166.73907},{"c":166.88,"h":166.88,"l":166.76,"n":15,"o":166.76,"t":"2026-10-22T19:10:00Z","v":763,"vw":166.818312},{"c":166.89,"h":166.91,"l":166.81,"n":34,"o":166.85,"t":"2026-10-22T19:15:00Z","v":3188,"vw":166.873603},{"c":166.895,"h":166.98,"l":166.82,"n":110,"o":166.93,"t":"2026-10-22T19:20:00Z","v":7532,"vw":166.847277},{"c":167.02,"h":167.04,"l":166.9,"n":40,"o":166.9017,"t":"2026-10-22T19:25:00Z","v":3691,"vw":166.961801},{"c":166.86,"h":167,"l":166.85,"n":33,"o":167,"t":"2026-10-22T19:30:00Z","v":2970,"vw":166.935781},{"c":166.78,"h":166.85,"l":166.78,"n":37,"o":166.85,"t":"2026-10-22T19:35:00Z","v":1991,"vw":166.792116},{"c":166.77,"h":166.785,"l":166.74,"n":65,"o":166.78,"t":"2026-10-22T19:40:00Z","v":2955,"vw":166.769694},{"c":166.8,"h":166.8,"l":166.68,"n":85,"o":166.775,"t":"2026-10-22T19:45:00Z","v":5126,"vw":166.735432},{"c":167.09,"h":167.15,"l":166.79,"n":219,"o":166.8,"t":"2026-10-22T19:50:00Z","v":13746,"vw":166.930531},{"c":167.17,"h":167.19,"l":167.05,"n":352,"o":167.1,"t":"2026-10-22T19:55:00Z","v":33524,"vw":167.116663},{"c":167.17,"h":167.17,"l":167.17,"n":7,"o":167.17,"t":"2026-10-22T20:00:00Z","v":26026,"vw":167.17},{"c":167.3,"h":167.3,"l":167.3,"n":6,"o":167.3,"t":"2026-10-22T20:20:00Z","v":4652,"vw":167.3}],"history":[{"c":128.09,"h":128.305,"l":127.4,"n":3242,"o":128.13,"t":"2024-10-21T04:00:00Z","v":310228,"vw":127.930933},{"c":127.85,"h":128.15,"l":127.31,"n":3565,"o":127.51,"t":"2024-10-22T04:00:00Z","v":866852,"vw":127.709041},{"c":126.75,"h":127.58,"l":125.96,"n":3489,"o":127.39,"t":"2024-10-23T04:00:00Z","v":360546,"vw":126.772732},{"c":127.08,"h":127.2425,"l":126.569,"n":2609,"o":127.15,"t":"2024-10-24T04:00:00Z","v":276961,"vw":127.029559},{"c":127.07,"h":128.23,"l":126.85,"n":2612,"o":127.55,"t":"2024-10-25T04:00:00Z","v":324103,"vw":127.291958},{"c":127.47,"h":127.85,"l":127.38,"n":2820,"o":127.75,"t":"2024-10-28T04:00:00Z","v":317228,"vw":127.531796},{"c":127.61,"h":127.83,"l":126.87,"n":3609,"o":127.12,"t":"2024-10-29T04:00:00Z","v":515733,"vw":127.576154},{"c":127.24,"h":128.01,"l":127.12,"n":3929,"o":127.39,"t":"2024-10-30T04:00:00Z","v":670106,"vw":127.324132},{"c":124.61,"h":126.36,"l":124.61,"n":4779,"o":126.36,"t":"2024-10-31T04:00:00Z","v":634486,"vw":124.99914},{"c":125.4,"h":126.38,"l":125.33,"n":5159,"o":125.42,"t":"2024-11-01T04:00:00Z","v":663713,"vw":125.557216},{"c":125.19,"h":125.81,"l":124.791,"n":6515,"o":125.34,"t":"2024-11-04T05:00:00Z","v":967351,"vw":125.213382},{"c":126.71,"h":126.71,"l":125.22,"n":4641,"o":125.35,"t":"2024-11-05T05:00:00Z","v":1014291,"vw":126.444184},{"c":129.83,"h":130.05,"l":128.67,"n":6713,"o":129.25,"t":"2024-11-06T05:00:00Z","v":978107,"vw":129.712328},{"c":130.99,"h":131.1663,"l":130.242,"n":4593,"o":130.26,"t":"2024-11-07T05:00:00Z","v":613060,"vw":130.85041},{"c":131.58,"h":131.889,"l":131.022,"n":2977,"o":131.12,"t":"2024-11-08T05:00:00Z","v":365249,"vw":131.533419},{"c":131.9,"h":132.12,"l":131.49,"n":4140,"o":131.98,"t":"2024-11-11T05:00:00Z","v":401681,"vw":131.85654},{"c":131.42,"h":131.99,"l":130.95,"n":3790,"o":131.79,"t":"2024-11-12T05:00:00Z","v":344003,"vw":131.514354},{"c":131.47,"h":131.98,"l":131.08,"n":3744,"o":131.44,"t":"2024-11-13T05:00:00Z","v":420863,"vw":131.596281},{"c":130.71,"h":131.62,"l":130.53,"n":4455,"o":131.53,"t":"2024-11-14T05:00:00Z","v":466529,"vw":130.904233},{"c":128.9,"h":129.92,"l":128.54,"n":3942,"o":129.92,"t":"2024-11-15T05:00:00Z","v":1057537,"vw":128.910485},{"c":129.43,"h":129.73,"l":128.8551,"n":4014,"o":128.96,"t":"2024-11-18T05:00:00Z","v":571023,"vw":129.375979},{"c":129.88,"h":130,"l":128.5,"n":4452,"o":128.52,"t":"2024-11-19T05:00:00Z","v":465502,"vw":129.591692},{"c":129.98,"h":130.01,"l":128.695,"n":3673,"o":129.92,"t":"2024-11-20T05:00:00Z","v":411783,"vw":129.460635},{"c":130.89,"h":131.189,"l":129.515,"n":4486,"o":130.52,"t":"2024-11-21T05:00:00Z","v":699283,"vw":130.764637},{"c":131.23,"h":131.34,"l":130.775,"n":3124,"o":130.89,"t":"2024-11-22T05:00:00Z","v":1546719,"vw":131.174985},{"c":131.75,"h":132.42,"l":131.24,"n":4857,"o":132,"t":"2024-11-25T05:00:00Z","v":713422,"vw":131.763307},{"c":132.36,"h":132.5,"l":131.83,"n":4896,"o":131.93,"t":"2024-11-26T05:00:00Z","v":631049,"vw":132.309122},{"c":131.84,"h":132.33,"l":131.51,"n":3922,"o":132.17,"t":"2024-11-27T05:00:00Z","v":709856,"vw":131.812606},{"c":132.72,"h":132.88,"l":132.03,"n":2801,"o":132.03,"t":"2024-11-29T05:00:00Z","v":468433,"vw":132.675944},{"c":132.89,"h":133.07,"l":132.65,"n":7116,"o":132.72,"t":"2024-12-02T05:00:00Z","v":2535771,"vw":132.892441},{"c":133.03,"h":133.07,"l":132.62,"n":3332,"o":132.89,"t":"2024-12-03T05:00:00Z","v":471942,"vw":132.959206},{"c":134.05,"h":134.09,"l":133.38,"n":3777,"o":133.43,"t":"2024-12-04T05:00:00Z","v":688756,"vw":133.965184},{"c":133.71,"h":134.17,"l":133.67,"n":3577,"o":133.99,"t":"2024-12-05T05:00:00Z","v":858961,"vw":133.77003},{"c":134.05,"h":134.27,"l":133.82,"n":5357,"o":133.82,"t":"2024-12-06T05:00:00Z","v":637345,"vw":134.027556},{"c":133.29,"h":133.975,"l":133.15,"n":3593,"o":133.9,"t":"2024-12-09T05:00:00Z","v":2070688,"vw":133.857537},{"c":132.75,"h":133.39,"l":132.6,"n":3105,"o":133.29,"t":"2024-12-10T05:00:00Z","v":2040854,"vw":133.044426},{"c":133.83,"h":134.0166,"l":133.34,"n":5360,"o":133.52,"t":"2024-12-11T05:00:00Z","v":2996398,"vw":133.525797},{"c":133.16,"h":133.775,"l":133.16,"n":4421,"o":133.56,"t":"2024-12-12T05:00:00Z","v":702060,"vw":133.426028},{"c":133.07,"h":133.73,"l":132.76,"n":4859,"o":133.53,"t":"2024-12-13T05:00:00Z","v":826741,"vw":133.05428},{"c":133.62,"h":133.8,"l":133.3087,"n":5678,"o":133.4,"t":"2024-12-16T05:00:00Z","v":923660,"vw":133.610808},{"c":132.54,"h":132.769,"l":132.26,"n":3941,"o":132.46,"t":"2024-12-17T05:00:00Z","v":526967,"vw":132.554005},{"c":128.48,"h":132.92,"l":128.42,"n":5483,"o":132.64,"t":"2024-12-18T05:00:00Z","v":1037612,"vw":130.161972},{"c":128.35,"h":129.95,"l":128.34,"n":14275,"o":129.48,"t":"2024-12-19T05:00:00Z","v":3289792,"vw":128.597839},{"c":129.94,"h":130.941,"l":127.77,"n":7156,"o":127.8,"t":"2024-12-20T05:00:00Z","v":996830,"vw":129.869474},{"c":130.74,"h":130.85,"l":129.225,"n":4955,"o":129.86,"t":"2024-12-23T05:00:00Z","v":697958,"vw":130.410652},{"c":132.19,"h":132.19,"l":130.9,"n":3020,"o":130.95,"t":"2024-12-24T05:00:00Z","v":374089,"vw":131.855333},{"c":132.17,"h":132.3698,"l":131.5,"n":5118,"o":131.77,"t":"2024-12-26T05:00:00Z","v":548549,"vw":132.059156},{"c":130.74,"h":131.48,"l":129.87,"n":3837,"o":131.48,"t":"2024-12-27T05:00:00Z","v":357917,"vw":130.560811},{"c":129.36,"h":130.051,"l":128.4444,"n":3685,"o":129.21,"t":"2024-12-30T05:00:00Z","v":472280,"vw":129.366494},{"c":128.82,"h":129.8491,"l":128.5,"n":4675,"o":129.63,"t":"2024-12-31T05:00:00Z","v":502667,"vw":129.096338},{"c":128.64,"h":130.01,"l":127.75,"n":4795,"o":129.42,"t":"2025-01-02T05:00:00Z","v":395924,"vw":128.812793},{"c":130.22,"h":130.3646,"l":129.0115,"n":3240,"o":129.17,"t":"2025-01-03T05:00:00Z","v":619801,"vw":130.102889},{"c":130.95,"h":131.909,"l":130.62,"n":3953,"o":131.12,"t":"2025-01-06T05:00:00Z","v":335887,"vw":131.306923},{"c":129.47,"h":131.49,"l":129.0917,"n":2917,"o":131.48,"t":"2025-01-07T05:00:00Z","v":296054,"vw":129.979669},{"c":129.69,"h":129.9391,"l":128.81,"n":3218,"o":129.38,"t":"2025-01-08T05:00:00Z","v":448787,"vw":129.560532},{"c":127.69,"h":128.88,"l":127.33,"n":4252,"o":128.84,"t":"2025-01-10T05:00:00Z","v":719139,"vw":127.804855},{"c":127.94,"h":128,"l":126.52,"n":4369,"o":126.52,"t":"2025-01-13T05:00:00Z","v":663980,"vw":127.607187},{"c":128.23,"h":128.76,"l":127.4,"n":4326,"o":128.56,"t":"2025-01-14T05:00:00Z","v":531714,"vw":128.142844},{"c":130.55,"h":130.795,"l":129.81,"n":3986,"o":130.12,"t":"2025-01-15T05:00:00Z","v":617819,"vw":130.500584},{"c":130.36,"h":130.9349,"l":130.2143,"n":2713,"o":130.63,"t":"2025-01-16T05:00:00Z","v":4480411,"vw":130.462203},{"c":131.66,"h":132.09,"l":131.362,"n":4878,"o":131.68,"t":"2025-01-17T05:00:00Z","v":1043326,"vw":131.712906},{"c":132.9,"h":132.905,"l":131.93,"n":3303,"o":132.2,"t":"2025-01-21T05:00:00Z","v":347510,"vw":132.618356},{"c":133.63,"h":133.965,"l":133.4,"n":4395,"o":133.4,"t":"2025-01-22T05:00:00Z","v":619428,"vw":133.717265},{"c":134.3,"h":134.3,"l":133.38,"n":3502,"o":133.38,"t":"2025-01-23T05:00:00Z","v":660101,"vw":134.056256},{"c":133.88,"h":134.5,"l":133.625,"n":5101,"o":134.26,"t":"2025-01-24T05:00:00Z","v":584900,"vw":134.032975},{"c":131.73,"h":131.94,"l":130.75,"n":5042,"o":130.75,"t":"2025-01-27T05:00:00Z","v":544315,"vw":131.506439},{"c":132.94,"h":133.18,"l":131.3901,"n":3409,"o":132.15,"t":"2025-01-28T05:00:00Z","v":609358,"vw":132.79869},{"c":132.32,"h":132.88,"l":131.8,"n":5475,"o":132.68,"t":"2025-01-29T05:00:00Z","v":796770,"vw":132.407891},{"c":133.01,"h":133.4399,"l":132.2,"n":5156,"o":132.64,"t":"2025-01-30T05:00:00Z","v":500267,"vw":132.924589},{"c":132.26,"h":134.12,"l":132.17,"n":4485,"o":133.47,"t":"2025-01-31T05:00:00Z","v":330748,"vw":132.989032},{"c":131.39,"h":131.95,"l":129.765,"n":6267,"o":130.12,"t":"2025-02-03T05:00:00Z","v":631698,"vw":131.179662},{"c":132.15,"h":132.27,"l":131.2901,"n":3619,"o":131.31,"t":"2025-02-04T05:00:00Z","v":368556,"vw":132.029329},{"c":132.75,"h":132.75,"l":131.455,"n":4535,"o":131.91,"t":"2025-02-05T05:00:00Z","v":563215,"vw":132.572503},{"c":133.03,"h":133.21,"l":132.2653,"n":2682,"o":133.17,"t":"2025-02-06T05:00:00Z","v":720902,"vw":132.844306},{"c":131.78,"h":133.35,"l":131.6,"n":3994,"o":133.02,"t":"2025-02-07T05:00:00Z","v":301001,"vw":132.201485},{"c":132.57,"h":132.79,"l":132.19,"n":3480,"o":132.39,"t":"2025-02-10T05:00:00Z","v":298491,"vw":132.586344},{"c":132.68,"h":132.79,"l":132.06,"n":2575,"o":132.06,"t":"2025-02-11T05:00:00Z","v":281498,"vw":132.53678},{"c":132.17,"h":132.46,"l":131.23,"n":3249,"o":131.24,"t":"2025-02-12T05:00:00Z","v":326827,"vw":132.002832},{"c":133.55,"h":133.6,"l":132.18,"n":3330,"o":132.38,"t":"2025-02-13T05:00:00Z","v":576323,"vw":133.294876},{"c":133.45,"h":133.72,"l":133.36,"n":2067,"o":133.47,"t":"2025-02-14T05:00:00Z","v":557324,"vw":133.459978},{"c":133.94,"h":133.94,"l":133.265,"n":4546,"o":133.75,"t":"2025-02-18T05:00:00Z","v":442204,"vw":133.678077},{"c":134.17,"h":134.2,"l":133.41,"n":3140,"o":133.46,"t":"2025-02-19T05:00:00Z","v":410019,"vw":133.928668},{"c":133.67,"h":133.98,"l":132.98,"n":4103,"o":133.86,"t":"2025-02-20T05:00:00Z","v":460286,"vw":133.46693},{"c":131.25,"h":133.65,"l":131.19,"n":4922,"o":133.6,"t":"2025-02-21T05:00:00Z","v":484728,"vw":131.963855},{"c":130.52,"h":131.77,"l":130.4,"n":5371,"o":131.68,"t":"2025-02-24T05:00:00Z","v":905066,"vw":130.717398},{"c":129.85,"h":130.66,"l":128.96,"n":3641,"o":130.48,"t":"2025-02-25T05:00:00Z","v":708884,"vw":129.774075},{"c":130.05,"h":131.14,"l":129.49,"n":2719,"o":130.38,"t":"2025-02-26T05:00:00Z","v":339588,"vw":130.399592},{"c":127.92,"h":130.75,"l":127.89,"n":5767,"o":130.68,"t":"2025-02-27T05:00:00Z","v":3891544,"vw":129.508967},{"c":129.89,"h":130.02,"l":127.43,"n":21135,"o":127.94,"t":"2025-02-28T05:00:00Z","v":1188644,"vw":128.855596},{"c":127.64,"h":130.58,"l":126.82,"n":6287,"o":130.29,"t":"2025-03-03T05:00:00Z","v":967450,"vw":128.301956},{"c":126.04,"h":127.989,"l":125.05,"n":6428,"o":126.54,"t":"2025-03-04T05:00:00Z","v":973725,"vw":126.06731},{"c":127.41,"h":127.83,"l":125.3,"n":6261,"o":126,"t":"2025-03-05T05:00:00Z","v":1112691,"vw":126.886581},{"c":124.97,"h":126.7,"l":124.47,"n":6175,"o":125.61,"t":"2025-03-06T05:00:00Z","v":871786,"vw":125.207397},{"c":125.6,"h":126.02,"l":123.4,"n":5040,"o":124.5,"t":"2025-03-07T05:00:00Z","v":719673,"vw":125.063874},{"c":122.18,"h":124.26,"l":121.2,"n":4690,"o":123.79,"t":"2025-03-10T04:00:00Z","v":1196981,"vw":122.772246},{"c":121.19,"h":122.765,"l":120.41,"n":6370,"o":121.89,"t":"2025-03-11T04:00:00Z","v":1139386,"vw":121.552662},{"c":121.95,"h":122.88,"l":120.81,"n":5197,"o":122.47,"t":"2025-03-12T04:00:00Z","v":799051,"vw":122.045182},{"c":120.24,"h":122.03,"l":119.84,"n":2920,"o":122,"t":"2025-03-13T04:00:00Z","v":757620,"vw":120.601219},{"c":122.83,"h":123.03,"l":121.26,"n":3534,"o":121.26,"t":"2025-03-14T04:00:00Z","v":397157,"vw":122.465515},{"c":123.74,"h":124.31,"l":122.59,"n":3984,"o":122.59,"t":"2025-03-17T04:00:00Z","v":964752,"vw":123.477042},{"c":122.11,"h":122.905,"l":121.67,"n":3621,"o":122.79,"t":"2025-03-18T04:00:00Z","v":330644,"vw":122.067127},{"c":123.41,"h":124.265,"l":122.285,"n":2779,"o":122.35,"t":"2025-03-19T04:00:00Z","v":438327,"vw":123.218592},{"c":123.11,"h":124.13,"l":122.51,"n":2893,"o":122.63,"t":"2025-03-20T04:00:00Z","v":324249,"vw":123.360549},{"c":123.2,"h":123.31,"l":121.9,"n":2691,"o":121.96,"t":"2025-03-21T04:00:00Z","v":290320,"vw":122.585363},{"c":125.43,"h":125.65,"l":124.47,"n":3572,"o":124.56,"t":"2025-03-24T04:00:00Z","v":532445,"vw":125.227999},{"c":125.68,"h":125.96,"l":125.39,"n":3070,"o":125.62,"t":"2025-03-25T04:00:00Z","v":697435,"vw":125.623843},{"c":124.22,"h":125.79,"l":123.8791,"n":3399,"o":125.53,"t":"2025-03-26T04:00:00Z","v":505577,"vw":124.403473},{"c":123.74,"h":124.5787,"l":123.36,"n":3238,"o":123.79,"t":"2025-03-27T04:00:00Z","v":374758,"vw":124.079898},{"c":121.22,"h":123.55,"l":121.07,"n":5299,"o":123.26,"t":"2025-03-28T04:00:00Z","v":601236,"vw":121.531643},{"c":121.91,"h":122.14,"l":119.185,"n":4274,"o":119.76,"t":"2025-03-31T04:00:00Z","v":545599,"vw":121.0482},{"c":122.43,"h":122.747,"l":120.72,"n":3838,"o":121.45,"t":"2025-04-01T04:00:00Z","v":419638,"vw":121.984897},{"c":123.29,"h":123.81,"l":121.15,"n":3296,"o":121.15,"t":"2025-04-02T04:00:00Z","v":383431,"vw":122.913242},{"c":117.16,"h":119.4,"l":117.145,"n":6560,"o":118.57,"t":"2025-04-03T04:00:00Z","v":1212525,"vw":117.751411},{"c":110.23,"h":114.68,"l":110.2,"n":11424,"o":113.96,"t":"2025-04-04T04:00:00Z","v":2187378,"vw":111.180399},{"c":109.84,"h":114.13,"l":105.18,"n":9273,"o":106.54,"t":"2025-04-07T04:00:00Z","v":1844348,"vw":109.579553},{"c":108.06,"h":114.39,"l":106.56,"n":8483,"o":113.62,"t":"2025-04-08T04:00:00Z","v":1244085,"vw":110.844653},{"c":118.51,"h":118.97,"l":107.25,"n":5840,"o":107.25,"t":"2025-04-09T04:00:00Z","v":801853,"vw":111.45253},{"c":114.16,"h":116.26,"l":111.15,"n":6443,"o":115.97,"t":"2025-04-10T04:00:00Z","v":914247,"vw":114.139693},{"c":116.12,"h":116.6473,"l":113.19,"n":5142,"o":113.86,"t":"2025-04-11T04:00:00Z","v":516680,"vw":115.343865},{"c":117.23,"h":118.53,"l":116.285,"n":3464,"o":118.53,"t":"2025-04-14T04:00:00Z","v":555487,"vw":117.362179},{"c":117.13,"h":118.27,"l":116.881,"n":2770,"o":117.5,"t":"2025-04-15T04:00:00Z","v":328118,"vw":117.401193},{"c":114.54,"h":116.455,"l":113.31,"n":2547,"o":115.73,"t":"2025-04-16T04:00:00Z","v":279829,"vw":114.980828},{"c":114.68,"h":115.65,"l":114.2,"n":2711,"o":114.84,"t":"2025-04-17T04:00:00Z","v":588697,"vw":114.980128},{"c":111.81,"h":113.525,"l":110.69,"n":2697,"o":113.43,"t":"2025-04-21T04:00:00Z","v":462184,"vw":112.021037},{"c":114.73,"h":115.1989,"l":113.1,"n":3531,"o":113.11,"t":"2025-04-22T04:00:00Z","v":520506,"vw":114.261662},{"c":116.63,"h":118.73,"l":116.22,"n":4781,"o":117.76,"t":"2025-04-23T04:00:00Z","v":890711,"vw":117.067673},{"c":119.1,"h":119.18,"l":116.64,"n":2618,"o":116.96,"t":"2025-04-24T04:00:00Z","v":314934,"vw":118.545284},{"c":119.99,"h":120.0721,"l":118.54,"n":2826,"o":119.07,"t":"2025-04-25T04:00:00Z","v":347404,"vw":119.549055},{"c":120.06,"h":120.56,"l":118.76,"n":3481,"o":120.21,"t":"2025-04-28T04:00:00Z","v":930858,"vw":119.654402},{"c":120.83,"h":121.06,"l":119.55,"n":2551,"o":119.58,"t":"2025-04-29T04:00:00Z","v":301490,"vw":120.570549},{"c":121.08,"h":121.35,"l":118.11,"n":3133,"o":119.21,"t":"2025-04-30T04:00:00Z","v":427755,"vw":120.080699},{"c":121.73,"h":123.03,"l":121.66,"n":3972,"o":122.3,"t":"2025-05-01T04:00:00Z","v":602630,"vw":122.49502},{"c":123.61,"h":123.9899,"l":122.87,"n":3457,"o":123.3,"t":"2025-05-02T04:00:00Z","v":330210,"vw":123.566255},{"c":123.04,"h":123.72,"l":122.66,"n":2625,"o":122.69,"t":"2025-05-05T04:00:00Z","v":298988,"vw":123.264845},{"c":121.94,"h":122.87,"l":121.5518,"n":3842,"o":121.82,"t":"2025-05-06T04:00:00Z","v":637946,"vw":122.182009},{"c":122.51,"h":122.95,"l":121.35,"n":2951,"o":122.26,"t":"2025-05-07T04:00:00Z","v":464778,"vw":121.902816},{"c":123.37,"h":124.597,"l":122.7,"n":3168,"o":123.44,"t":"2025-05-08T04:00:00Z","v":442389,"vw":123.57737},{"c":123.29,"h":123.9628,"l":122.955,"n":2359,"o":123.86,"t":"2025-05-09T04:00:00Z","v":255109,"vw":123.333173},{"c":127.51,"h":127.51,"l":126.19,"n":4245,"o":127.14,"t":"2025-05-12T04:00:00Z","v":516375,"vw":126.878318},{"c":128.41,"h":128.9095,"l":127.552,"n":2647,"o":127.7,"t":"2025-05-13T04:00:00Z","v":521034,"vw":128.421345},{"c":128.54,"h":128.85,"l":128.14,"n":3033,"o":128.61,"t":"2025-05-14T04:00:00Z","v":274056,"vw":128.524479},{"c":129.25,"h":129.34,"l":128.05,"n":2956,"o":128.05,"t":"2025-05-15T04:00:00Z","v":1042442,"vw":128.920123},{"c":130.13,"h":130.135,"l":129.0589,"n":2633,"o":129.4,"t":"2025-05-16T04:00:00Z","v":272977,"vw":129.789738},{"c":130.27,"h":130.39,"l":128.64,"n":3576,"o":128.64,"t":"2025-05-19T04:00:00Z","v":301627,"vw":129.959975},{"c":129.83,"h":130.0599,"l":129.14,"n":3086,"o":129.84,"t":"2025-05-20T04:00:00Z","v":351254,"vw":129.768947},{"c":127.55,"h":129.6999,"l":127.32,"n":4004,"o":128.8,"t":"2025-05-21T04:00:00Z","v":567288,"vw":128.448659},{"c":127.59,"h":128.35,"l":127.22,"n":2205,"o":127.59,"t":"2025-05-22T04:00:00Z","v":405040,"vw":127.73837},{"c":126.68,"h":127.26,"l":125.98,"n":3586,"o":125.98,"t":"2025-05-23T04:00:00Z","v":605772,"vw":126.68219},{"c":129.33,"h":129.34,"l":127.83,"n":3671,"o":128.1,"t":"2025-05-27T04:00:00Z","v":398234,"vw":129.02473},{"c":128.55,"h":129.728,"l":128.415,"n":3772,"o":129.36,"t":"2025-05-28T04:00:00Z","v":566213,"vw":129.014047},{"c":129.12,"h":129.72,"l":128.26,"n":3094,"o":129.72,"t":"2025-05-29T04:00:00Z","v":605546,"vw":129.026396},{"c":128.98,"h":129.3,"l":127.645,"n":3273,"o":128.79,"t":"2025-05-30T04:00:00Z","v":377003,"vw":128.688562},{"c":129.63,"h":129.64,"l":127.95,"n":2900,"o":128.66,"t":"2025-06-02T04:00:00Z","v":368772,"vw":129.155208},{"c":130.49,"h":130.68,"l":129.53,"n":2468,"o":129.6,"t":"2025-06-03T04:00:00Z","v":269943,"vw":130.236948},{"c":130.46,"h":130.91,"l":130.35,"n":3464,"o":130.64,"t":"2025-06-04T04:00:00Z","v":296256,"vw":130.635285},{"c":129.89,"h":131.23,"l":129.56,"n":5629,"o":130.91,"t":"2025-06-05T04:00:00Z","v":1151370,"vw":130.460304},{"c":131.18,"h":131.53,"l":130.74,"n":2503,"o":131,"t":"2025-06-06T04:00:00Z","v":245522,"vw":131.201741},{"c":131.24,"h":131.56,"l":131.055,"n":3865,"o":131.4,"t":"2025-06-09T04:00:00Z","v":517877,"vw":131.327831},{"c":131.89,"h":131.95,"l":131.07,"n":3399,"o":131.26,"t":"2025-06-10T04:00:00Z","v":396489,"vw":131.623737},{"c":131.5,"h":132.3199,"l":131.05,"n":3131,"o":132.06,"t":"2025-06-11T04:00:00Z","v":358564,"vw":131.648364},{"c":132.05,"h":132.05,"l":131.13,"n":3979,"o":131.13,"t":"2025-06-12T04:00:00Z","v":441866,"vw":131.878581},{"c":130.45,"h":131.588,"l":130.19,"n":4715,"o":130.85,"t":"2025-06-13T04:00:00Z","v":536906,"vw":130.830803},{"c":131.48,"h":131.81,"l":130.82,"n":3803,"o":130.82,"t":"2025-06-16T04:00:00Z","v":423122,"vw":131.447741},{"c":130.35,"h":131.2691,"l":130.19,"n":3621,"o":130.9,"t":"2025-06-17T04:00:00Z","v":1033590,"vw":130.627217},{"c":130.33,"h":131.151,"l":130.165,"n":5054,"o":130.64,"t":"2025-06-18T04:00:00Z","v":541912,"vw":130.614519},{"c":129.97,"h":131.14,"l":129.64,"n":3136,"o":131.03,"t":"2025-06-20T04:00:00Z","v":327635,"vw":130.182104},{"c":131.23,"h":131.28,"l":129.39,"n":4249,"o":130.01,"t":"2025-06-23T04:00:00Z","v":740497,"vw":130.671284},{"c":132.8,"h":132.96,"l":131.98,"n":2982,"o":132.09,"t":"2025-06-24T04:00:00Z","v":371321,"vw":132.677204},{"c":132.74,"h":133.11,"l":132.53,"n":2989,"o":132.97,"t":"2025-06-25T04:00:00Z","v":283131,"vw":132.759395},{"c":133.8,"h":133.84,"l":132.975,"n":4974,"o":133.23,"t":"2025-06-26T04:00:00Z","v":566560,"vw":133.65954},{"c":134.33,"h":134.74,"l":133.51,"n":3571,"o":134.05,"t":"2025-06-27T04:00:00Z","v":417874,"vw":134.329762},{"c":135.3,"h":135.435,"l":134.58,"n":5127,"o":135.03,"t":"2025-06-30T04:00:00Z","v":866568,"vw":135.175105},{"c":134.94,"h":135.235,"l":134.52,"n":4341,"o":134.91,"t":"2025-07-01T04:00:00Z","v":607809,"vw":134.966224},{"c":135.6,"h":135.6,"l":134.79,"n":2904,"o":134.79,"t":"2025-07-02T04:00:00Z","v":1104219,"vw":135.417539},{"c":136.58,"h":136.78,"l":135.99,"n":2726,"o":135.99,"t":"2025-07-03T04:00:00Z","v":326951,"vw":136.577397},{"c":135.57,"h":136.27,"l":134.97,"n":4161,"o":136.19,"t":"2025-07-07T04:00:00Z","v":515846,"vw":135.603263},{"c":135.46,"h":135.865,"l":135.3439,"n":3906,"o":135.76,"t":"2025-07-08T04:00:00Z","v":399921,"vw":135.535892},{"c":136.34,"h":136.3792,"l":135.6,"n":3707,"o":135.98,"t":"2025-07-09T04:00:00Z","v":573273,"vw":136.183801},{"c":136.57,"h":136.845,"l":135.9896,"n":2683,"o":136.4,"t":"2025-07-10T04:00:00Z","v":363552,"vw":136.528539},{"c":136.04,"h":136.28,"l":135.64,"n":2474,"o":135.95,"t":"2025-07-11T04:00:00Z","v":357881,"vw":136.105488},{"c":136.34,"h":136.41,"l":135.673,"n":2288,"o":136.01,"t":"2025-07-14T04:00:00Z","v":265736,"vw":136.184602},{"c":135.75,"h":136.89,"l":135.73,"n":2454,"o":136.88,"t":"2025-07-15T04:00:00Z","v":219835,"vw":136.127218},{"c":136.21,"h":136.29,"l":134.82,"n":3744,"o":136.1,"t":"2025-07-16T04:00:00Z","v":509417,"vw":135.852677},{"c":137.09,"h":137.14,"l":136.235,"n":2890,"o":136.28,"t":"2025-07-17T04:00:00Z","v":334248,"vw":136.88949},{"c":137.06,"h":137.53,"l":136.755,"n":2341,"o":137.53,"t":"2025-07-18T04:00:00Z","v":429089,"vw":136.969733},{"c":137.19,"h":137.8,"l":137.105,"n":3398,"o":137.24,"t":"2025-07-21T04:00:00Z","v":807340,"vw":137.486462},{"c":137.36,"h":137.5,"l":136.68,"n":4154,"o":137.25,"t":"2025-07-22T04:00:00Z","v":720563,"vw":137.262635},{"c":138.4,"h":138.4,"l":137.46,"n":2524,"o":137.79,"t":"2025-07-23T04:00:00Z","v":374590,"vw":138.21812},{"c":138.51,"h":138.85,"l":138.41,"n":2848,"o":138.45,"t":"2025-07-24T04:00:00Z","v":363714,"vw":138.588823},{"c":139.14,"h":139.245,"l":138.6394,"n":2160,"o":138.71,"t":"2025-07-25T04:00:00Z","v":366505,"vw":139.069125},{"c":139.06,"h":139.35,"l":138.84,"n":2764,"o":139.32,"t":"2025-07-28T04:00:00Z","v":416934,"vw":139.084392},{"c":138.8,"h":139.47,"l":138.6035,"n":2722,"o":139.47,"t":"2025-07-29T04:00:00Z","v":275762,"vw":138.888065},{"c":138.68,"h":139.39,"l":138.085,"n":3151,"o":138.87,"t":"2025-07-30T04:00:00Z","v":525680,"vw":138.810955},{"c":138.24,"h":139.94,"l":137.94,"n":4310,"o":139.81,"t":"2025-07-31T04:00:00Z","v":484207,"vw":138.838192},{"c":135.88,"h":136.8,"l":135.34,"n":3797,"o":136.8,"t":"2025-08-01T04:00:00Z","v":277754,"vw":135.945866},{"c":138.08,"h":138.08,"l":136.72,"n":3297,"o":136.72,"t":"2025-08-04T04:00:00Z","v":432782,"vw":137.728002},{"c":137.33,"h":138.3501,"l":137.14,"n":5523,"o":138.14,"t":"2025-08-05T04:00:00Z","v":975499,"vw":137.475864},{"c":138.38,"h":138.5199,"l":137.3916,"n":3362,"o":137.51,"t":"2025-08-06T04:00:00Z","v":493874,"vw":138.26947},{"c":138.34,"h":139.37,"l":137.63,"n":2876,"o":139.18,"t":"2025-08-07T04:00:00Z","v":299570,"vw":138.310248},{"c":139.35,"h":139.43,"l":138.67,"n":2417,"o":138.67,"t":"2025-08-08T04:00:00Z","v":226855,"vw":139.233053},{"c":138.96,"h":139.71,"l":138.72,"n":2037,"o":139.35,"t":"2025-08-11T04:00:00Z","v":276104,"vw":139.205565},{"c":140.44,"h":140.48,"l":139.13,"n":4048,"o":139.48,"t":"2025-08-12T04:00:00Z","v":691201,"vw":140.189814},{"c":140.95,"h":141.15,"l":140.5,"n":2567,"o":140.89,"t":"2025-08-13T04:00:00Z","v":348170,"vw":140.842818},{"c":140.78,"h":141.0578,"l":140.39,"n":2096,"o":140.42,"t":"2025-08-14T04:00:00Z","v":262272,"vw":140.814565},{"c":140.6,"h":141.13,"l":140.39,"n":2499,"o":141.13,"t":"2025-08-15T04:00:00Z","v":262586,"vw":140.671196},{"c":140.59,"h":140.72,"l":140.32,"n":2209,"o":140.37,"t":"2025-08-18T04:00:00Z","v":453128,"vw":140.539822},{"c":139.76,"h":140.77,"l":139.51,"n":3043,"o":140.62,"t":"2025-08-19T04:00:00Z","v":398366,"vw":139.905472},{"c":139.42,"h":139.67,"l":138.24,"n":3093,"o":139.58,"t":"2025-08-20T04:00:00Z","v":301127,"vw":139.159114},{"c":138.91,"h":139.425,"l":138.57,"n":3423,"o":138.99,"t":"2025-08-21T04:00:00Z","v":564759,"vw":138.966907},{"c":141.08,"h":141.35,"l":139.28,"n":2845,"o":139.28,"t":"2025-08-22T04:00:00Z","v":308828,"vw":140.981469},{"c":140.43,"h":141.06,"l":140.41,"n":5636,"o":140.75,"t":"2025-08-25T04:00:00Z","v":1091932,"vw":140.606697},{"c":141.03,"h":141.08,"l":140.29,"n":2176,"o":140.41,"t":"2025-08-26T04:00:00Z","v":190949,"vw":140.692332},{"c":141.43,"h":141.55,"l":140.9,"n":2842,"o":140.9,"t":"2025-08-27T04:00:00Z","v":325702,"vw":141.403456},{"c":141.97,"h":142.065,"l":141.25,"n":3579,"o":141.5,"t":"2025-08-28T04:00:00Z","v":499681,"vw":141.870751},{"c":141.02,"h":141.66,"l":140.67,"n":2771,"o":141.65,"t":"2025-08-29T04:00:00Z","v":282677,"vw":140.941611},{"c":139.92,"h":139.96,"l":138.75,"n":3604,"o":139.16,"t":"2025-09-02T04:00:00Z","v":374541,"vw":139.615404},{"c":140.59,"h":140.73,"l":139.88,"n":3322,"o":140.42,"t":"2025-09-03T04:00:00Z","v":318884,"vw":140.339581},{"c":141.72,"h":141.725,"l":140.45,"n":3169,"o":140.7,"t":"2025-09-04T04:00:00Z","v":348810,"vw":141.275686},{"c":141.42,"h":142.3885,"l":140.53,"n":2716,"o":142.35,"t":"2025-09-05T04:00:00Z","v":319665,"vw":141.214219},{"c":141.8,"h":141.99,"l":141.443,"n":4033,"o":141.81,"t":"2025-09-08T04:00:00Z","v":540859,"vw":141.72601},{"c":142.13,"h":142.23,"l":141.41,"n":7098,"o":141.77,"t":"2025-09-09T04:00:00Z","v":473835,"vw":141.918822},{"c":142.5,"h":143.0235,"l":142.115,"n":9050,"o":142.84,"t":"2025-09-10T04:00:00Z","v":704044,"vw":142.550475},{"c":143.75,"h":143.89,"l":142.8,"n":4963,"o":142.89,"t":"2025-09-11T04:00:00Z","v":858301,"vw":143.716724},{"c":143.59,"h":144,"l":143.52,"n":5321,"o":143.72,"t":"2025-09-12T04:00:00Z","v":729483,"vw":143.718472},{"c":144.37,"h":144.43,"l":144.03,"n":5728,"o":144.03,"t":"2025-09-15T04:00:00Z","v":703192,"vw":144.287623},{"c":143.73,"h":144.21,"l":143.54,"n":5481,"o":144.07,"t":"2025-09-16T04:00:00Z","v":1559112,"vw":143.743772},{"c":143.64,"h":144.19,"l":142.54,"n":7551,"o":143.7,"t":"2025-09-17T04:00:00Z","v":744843,"vw":143.596138},{"c":144.45,"h":145.01,"l":143.96,"n":5803,"o":144.3,"t":"2025-09-18T04:00:00Z","v":727526,"vw":144.525496},{"c":145.14,"h":145.28,"l":144.39,"n":4384,"o":144.93,"t":"2025-09-19T04:00:00Z","v":381707,"vw":144.849729},{"c":145.86,"h":145.94,"l":144.81,"n":4735,"o":144.81,"t":"2025-09-22T04:00:00Z","v":658503,"vw":145.6722},{"c":145.03,"h":145.94,"l":144.76,"n":5455,"o":145.87,"t":"2025-09-23T04:00:00Z","v":430443,"vw":145.385295},{"c":144.58,"h":145.34,"l":144.24,"n":5422,"o":145.34,"t":"2025-09-24T04:00:00Z","v":405146,"vw":144.582786},{"c":143.84,"h":144.1538,"l":143.06,"n":5713,"o":143.89,"t":"2025-09-25T04:00:00Z","v":443368,"vw":143.768016},{"c":144.75,"h":144.83,"l":143.83,"n":6099,"o":144.13,"t":"2025-09-26T04:00:00Z","v":547509,"vw":144.574817},{"c":145.19,"h":145.51,"l":144.81,"n":7540,"o":145.31,"t":"2025-09-29T04:00:00Z","v":1125168,"vw":145.142784},{"c":145.6,"h":145.72,"l":144.64,"n":5107,"o":144.96,"t":"2025-09-30T04:00:00Z","v":641354,"vw":145.016555},{"c":146.14,"h":146.2765,"l":144.95,"n":5693,"o":144.95,"t":"2025-10-01T04:00:00Z","v":693474,"vw":146.017425},{"c":146.44,"h":146.59,"l":145.8389,"n":5203,"o":146.57,"t":"2025-10-02T04:00:00Z","v":541660,"vw":146.349409},{"c":146.46,"h":147.1748,"l":146.2,"n":6033,"o":146.53,"t":"2025-10-03T04:00:00Z","v":463324,"vw":146.585882},{"c":146.93,"h":147.12,"l":146.4401,"n":5068,"o":146.95,"t":"2025-10-06T04:00:00Z","v":428273,"vw":146.854593},{"c":146.27,"h":147.21,"l":145.92,"n":7149,"o":147.1,"t":"2025-10-07T04:00:00Z","v":652755,"vw":146.359031},{"c":147.19,"h":147.22,"l":146.38,"n":3833,"o":146.61,"t":"2025-10-08T04:00:00Z","v":350093,"vw":147.063954},{"c":146.78,"h":147.36,"l":146.43,"n":5727,"o":147.22,"t":"2025-10-09T04:00:00Z","v":668981,"vw":146.768527},{"c":142.82,"h":147.42,"l":142.76,"n":9151,"o":147.01,"t":"2025-10-10T04:00:00Z","v":899652,"vw":143.837814},{"c":144.92,"h":145.3,"l":144.3,"n":8682,"o":144.44,"t":"2025-10-13T04:00:00Z","v":1495396,"vw":144.953488},{"c":144.68,"h":145.485,"l":142.75,"n":8476,"o":143.57,"t":"2025-10-14T04:00:00Z","v":960140,"vw":144.631263},{"c":145.34,"h":146.5,"l":144.09,"n":4930,"o":145.74,"t":"2025-10-15T04:00:00Z","v":390334,"vw":145.424429},{"c":144.48,"h":146.14,"l":143.71,"n":5892,"o":145.71,"t":"2025-10-16T04:00:00Z","v":390598,"vw":145.025766},{"c":145.28,"h":145.54,"l":143.91,"n":5684,"o":144.06,"t":"2025-10-17T04:00:00Z","v":376709,"vw":144.873262},{"c":146.82,"h":147.04,"l":145.97,"n":3541,"o":145.97,"t":"2025-10-20T04:00:00Z","v":555956,"vw":146.793088},{"c":146.94,"h":147.33,"l":146.59,"n":4332,"o":146.82,"t":"2025-10-21T04:00:00Z","v":606185,"vw":146.992608},{"c":146.04,"h":147.04,"l":145.08,"n":7263,"o":147.04,"t":"2025-10-22T04:00:00Z","v":407664,"vw":146.023054},{"c":146.96,"h":147.22,"l":146.08,"n":3778,"o":146.14,"t":"2025-10-23T04:00:00Z","v":557874,"vw":146.888614},{"c":148.23,"h":148.49,"l":147.92,"n":3943,"o":147.96,"t":"2025-10-24T04:00:00Z","v":306860,"vw":148.270425},{"c":150.03,"h":150.07,"l":149.32,"n":3278,"o":149.47,"t":"2025-10-27T04:00:00Z","v":243603,"vw":149.691214},{"c":150.34,"h":150.78,"l":149.92,"n":4232,"o":150.33,"t":"2025-10-28T04:00:00Z","v":1474227,"vw":150.208435},{"c":150.36,"h":150.93,"l":149.44,"n":7521,"o":150.67,"t":"2025-10-29T04:00:00Z","v":436897,"vw":150.315311},{"c":148.92,"h":150.305,"l":148.92,"n":8554,"o":149.6,"t":"2025-10-30T04:00:00Z","v":554592,"vw":149.314013},{"c":149.62,"h":150.17,"l":148.99,"n":5065,"o":150.15,"t":"2025-10-31T04:00:00Z","v":302382,"vw":149.657087},{"c":149.94,"h":150.35,"l":149.1,"n":4243,"o":150.35,"t":"2025-11-03T05:00:00Z","v":318938,"vw":149.869708},{"c":148.06,"h":149.15,"l":147.91,"n":5109,"o":148.14,"t":"2025-11-04T05:00:00Z","v":612396,"vw":148.212102},{"c":148.55,"h":149.299,"l":147.82,"n":4838,"o":147.91,"t":"2025-11-05T05:00:00Z","v":759060,"vw":148.679309},{"c":146.89,"h":148.5,"l":146.52,"n":6841,"o":148.29,"t":"2025-11-06T05:00:00Z","v":503058,"vw":147.164888},{"c":147.06,"h":147.08,"l":144.85,"n":7122,"o":146.1,"t":"2025-11-07T05:00:00Z","v":594163,"vw":146.188907},{"c":149.4,"h":149.57,"l":147.99,"n":6245,"o":148.45,"t":"2025-11-10T05:00:00Z","v":517832,"vw":149.022777},{"c":149.64,"h":149.82,"l":148.82,"n":3412,"o":148.88,"t":"2025-11-11T05:00:00Z","v":407826,"vw":149.542198},{"c":149.8,"h":150.185,"l":149.32,"n":3556,"o":150.07,"t":"2025-11-12T05:00:00Z","v":327012,"vw":149.770542},{"c":147.14,"h":149.115,"l":146.82,"n":6660,"o":149.05,"t":"2025-11-13T05:00:00Z","v":507592,"vw":147.516986},{"c":146.89,"h":147.94,"l":145.2,"n":7922,"o":145.58,"t":"2025-11-14T05:00:00Z","v":1410781,"vw":146.983885},{"c":145.63,"h":147.43,"l":144.9,"n":6038,"o":146.49,"t":"2025-11-17T05:00:00Z","v":962819,"vw":145.920773},{"c":144.42,"h":145.48,"l":143.47,"n":7350,"o":144.67,"t":"2025-11-18T05:00:00Z","v":985198,"vw":144.606},{"c":144.98,"h":145.99,"l":144.12,"n":3567,"o":144.49,"t":"2025-11-19T05:00:00Z","v":396429,"vw":144.94179},{"c":142.64,"h":147.7,"l":142.49,"n":6599,"o":147.36,"t":"2025-11-20T05:00:00Z","v":884128,"vw":144.116239},{"c":144.06,"h":145.29,"l":142.25,"n":5857,"o":143.06,"t":"2025-11-21T05:00:00Z","v":830387,"vw":143.822519},{"c":146.23,"h":146.515,"l":144.625,"n":4820,"o":144.82,"t":"2025-11-24T05:00:00Z","v":656424,"vw":146.178194},{"c":147.62,"h":147.89,"l":145.32,"n":4076,"o":146.2,"t":"2025-11-25T05:00:00Z","v":504904,"vw":147.205633},{"c":148.6,"h":149.06,"l":148.075,"n":4206,"o":148.16,"t":"2025-11-26T05:00:00Z","v":826452,"vw":148.806739},{"c":149.44,"h":149.48,"l":148.82,"n":2441,"o":149,"t":"2025-11-28T05:00:00Z","v":589352,"vw":149.267245},{"c":148.74,"h":149.34,"l":148.395,"n":2916,"o":148.5,"t":"2025-12-01T05:00:00Z","v":265940,"vw":148.870637},{"c":149.06,"h":149.58,"l":148.62,"n":3460,"o":149.24,"t":"2025-12-02T05:00:00Z","v":339807,"vw":149.118607},{"c":149.61,"h":149.815,"l":148.7,"n":9125,"o":148.85,"t":"2025-12-03T05:00:00Z","v":1219837,"vw":149.478307},{"c":149.78,"h":149.93,"l":149.1527,"n":4239,"o":149.93,"t":"2025-12-04T05:00:00Z","v":614715,"vw":149.575249},{"c":150.07,"h":150.645,"l":149.83,"n":3301,"o":149.91,"t":"2025-12-05T05:00:00Z","v":323664,"vw":150.16268},{"c":149.67,"h":150.29,"l":149.24,"n":3068,"o":150.29,"t":"2025-12-08T05:00:00Z","v":406622,"vw":149.649011},{"c":149.46,"h":150.03,"l":149.385,"n":3389,"o":149.54,"t":"2025-12-09T05:00:00Z","v":602972,"vw":149.660756},{"c":150.46,"h":150.78,"l":149.12,"n":5079,"o":149.32,"t":"2025-12-10T05:00:00Z","v":563464,"vw":150.215147},{"c":150.85,"h":150.91,"l":149.3525,"n":4252,"o":149.99,"t":"2025-12-11T05:00:00Z","v":496474,"vw":150.578087},{"c":149.15,"h":150.79,"l":148.64,"n":4596,"o":150.57,"t":"2025-12-12T05:00:00Z","v":543846,"vw":149.381942},{"c":148.78,"h":150.06,"l":148.595,"n":3528,"o":150.06,"t":"2025-12-15T05:00:00Z","v":458808,"vw":148.910267},{"c":148.06,"h":148.5,"l":147.22,"n":4949,"o":147.99,"t":"2025-12-16T05:00:00Z","v":1444881,"vw":148.009988},{"c":146.31,"h":148.315,"l":146.3,"n":5817,"o":148.15,"t":"2025-12-17T05:00:00Z","v":1211974,"vw":147.07463},{"c":147.43,"h":148.37,"l":147.13,"n":3523,"o":147.77,"t":"2025-12-18T05:00:00Z","v":360247,"vw":147.681899},{"c":148.81,"h":148.95,"l":147.99,"n":3637,"o":147.99,"t":"2025-12-19T05:00:00Z","v":360535,"vw":148.705528},{"c":149.78,"h":149.86,"l":149.32,"n":3596,"o":149.51,"t":"2025-12-22T05:00:00Z","v":344718,"vw":149.685882},{"c":150.4,"h":150.43,"l":149.47,"n":4107,"o":149.47,"t":"2025-12-23T05:00:00Z","v":342828,"vw":150.232698},{"c":150.88,"h":150.99,"l":150.31,"n":4576,"o":150.31,"t":"2025-12-24T05:00:00Z","v":1499543,"vw":150.823648},{"c":150.93,"h":151.1599,"l":150.69,"n":4999,"o":150.96,"t":"2025-12-26T05:00:00Z","v":1294511,"vw":150.907631},{"c":150.37,"h":150.69,"l":149.98,"n":5103,"o":150.21,"t":"2025-12-29T05:00:00Z","v":582171,"vw":150.347639},{"c":150.14,"h":150.4819,"l":150.06,"n":6645,"o":150.22,"t":"2025-12-30T05:00:00Z","v":573202,"vw":150.215086},{"c":148.98,"h":150.21,"l":148.94,"n":3597,"o":150.12,"t":"2025-12-31T05:00:00Z","v":485964,"vw":149.481374},{"c":149.19,"h":150.01,"l":148.49,"n":5317,"o":149.75,"t":"2026-01-02T05:00:00Z","v":730763,"vw":149.183446},{"c":150.21,"h":150.58,"l":149.83,"n":6299,"o":149.83,"t":"2026-01-05T05:00:00Z","v":892991,"vw":150.210172},{"c":151.22,"h":151.34,"l":150.18,"n":5219,"o":150.21,"t":"2026-01-06T05:00:00Z","v":501860,"vw":150.805613},{"c":150.77,"h":151.695,"l":150.71,"n":4421,"o":151.25,"t":"2026-01-07T05:00:00Z","v":315350,"vw":151.147209},{"c":150.57,"h":150.865,"l":150.28,"n":4780,"o":150.48,"t":"2026-01-08T05:00:00Z","v":294537,"vw":150.59745},{"c":151.44,"h":151.6955,"l":150.48,"n":5596,"o":150.81,"t":"2026-01-09T05:00:00Z","v":474270,"vw":151.34098},{"c":151.62,"h":151.79,"l":150.58,"n":4057,"o":150.58,"t":"2026-01-12T05:00:00Z","v":369347,"vw":151.47403},{"c":151.24,"h":151.75,"l":150.7,"n":6420,"o":151.75,"t":"2026-01-13T05:00:00Z","v":708109,"vw":151.240875},{"c":150.46,"h":150.755,"l":149.55,"n":3060,"o":150.6,"t":"2026-01-14T05:00:00Z","v":776579,"vw":149.867325},{"c":150.9,"h":151.64,"l":150.7,"n":3304,"o":151.37,"t":"2026-01-15T05:00:00Z","v":271963,"vw":151.148804},{"c":150.77,"h":151.33,"l":150.48,"n":2325,"o":151.22,"t":"2026-01-16T05:00:00Z","v":207074,"vw":150.95381},{"c":147.56,"h":149.21,"l":147.36,"n":6295,"o":148.43,"t":"2026-01-20T05:00:00Z","v":918659,"vw":147.835047},{"c":149.24,"h":150.02,"l":147.77,"n":8340,"o":147.99,"t":"2026-01-21T05:00:00Z","v":1606477,"vw":149.103326},{"c":150.27,"h":150.64,"l":149.76,"n":4646,"o":150.29,"t":"2026-01-22T05:00:00Z","v":551167,"vw":150.287226},{"c":150.24,"h":150.615,"l":149.88,"n":3057,"o":150.09,"t":"2026-01-23T05:00:00Z","v":396657,"vw":150.280055},{"c":151.13,"h":151.37,"l":150.47,"n":3560,"o":150.59,"t":"2026-01-26T05:00:00Z","v":424379,"vw":151.144675},{"c":151.71,"h":151.94,"l":151.28,"n":3555,"o":151.41,"t":"2026-01-27T05:00:00Z","v":336062,"vw":151.721762},{"c":151.79,"h":152.31,"l":151.45,"n":5341,"o":152.08,"t":"2026-01-28T05:00:00Z","v":835345,"vw":151.778385},{"c":151.3,"h":152.095,"l":149.3,"n":7370,"o":151.83,"t":"2026-01-29T05:00:00Z","v":1068972,"vw":150.561579},{"c":150.77,"h":151.3,"l":149.71,"n":8425,"o":150.71,"t":"2026-01-30T05:00:00Z","v":807964,"vw":150.564808},{"c":151.49,"h":151.77,"l":150.15,"n":5906,"o":150.15,"t":"2026-02-02T05:00:00Z","v":712222,"vw":151.465901},{"c":149.77,"h":151.69,"l":148.67,"n":8404,"o":151.59,"t":"2026-02-03T05:00:00Z","v":1044557,"vw":149.84945},{"c":148.97,"h":150.09,"l":147.98,"n":16676,"o":149.96,"t":"2026-02-04T05:00:00Z","v":1433552,"vw":149.066015},{"c":147.13,"h":148.45,"l":146.79,"n":11150,"o":147.85,"t":"2026-02-05T05:00:00Z","v":1208255,"vw":147.437118},{"c":150.16,"h":150.45,"l":147.945,"n":7269,"o":148.12,"t":"2026-02-06T05:00:00Z","v":545853,"vw":149.671074},{"c":150.93,"h":151.35,"l":149.665,"n":8229,"o":149.88,"t":"2026-02-09T05:00:00Z","v":1187985,"vw":150.95058},{"c":150.48,"h":151.39,"l":150.37,"n":6612,"o":151.1,"t":"2026-02-10T05:00:00Z","v":456764,"vw":150.856658},{"c":150.43,"h":151.575,"l":149.77,"n":7397,"o":151.48,"t":"2026-02-11T05:00:00Z","v":654506,"vw":150.414218},{"c":147.89,"h":151.0692,"l":147.72,"n":9668,"o":150.83,"t":"2026-02-12T05:00:00Z","v":488473,"vw":148.801485},{"c":148.21,"h":149.21,"l":147.27,"n":3851,"o":147.91,"t":"2026-02-13T05:00:00Z","v":360756,"vw":148.460067},{"c":148.42,"h":148.83,"l":146.85,"n":4372,"o":147.75,"t":"2026-02-17T05:00:00Z","v":583880,"vw":148.063313},{"c":149.24,"h":149.8301,"l":148.425,"n":3875,"o":148.83,"t":"2026-02-18T05:00:00Z","v":448772,"vw":149.415428},{"c":148.87,"h":149.17,"l":148.26,"n":2926,"o":148.6,"t":"2026-02-19T05:00:00Z","v":404479,"vw":148.697824},{"c":149.94,"h":150.09,"l":148.43,"n":6081,"o":148.43,"t":"2026-02-20T05:00:00Z","v":587051,"vw":149.570167},{"c":148.12,"h":149.89,"l":147.76,"n":3345,"o":149.43,"t":"2026-02-23T05:00:00Z","v":395893,"vw":148.243192},{"c":149.31,"h":149.47,"l":147.67,"n":3039,"o":147.98,"t":"2026-02-24T05:00:00Z","v":325206,"vw":148.974204},{"c":150.59,"h":150.67,"l":149.79,"n":2725,"o":149.79,"t":"2026-02-25T05:00:00Z","v":727444,"vw":150.296405},{"c":149.85,"h":150.64,"l":148.82,"n":2931,"o":150.59,"t":"2026-02-26T05:00:00Z","v":270550,"vw":149.505675},{"c":149.19,"h":149.265,"l":148.09,"n":3252,"o":148.29,"t":"2026-02-27T05:00:00Z","v":292737,"vw":148.851859},{"c":149.27,"h":149.78,"l":147.495,"n":4674,"o":147.51,"t":"2026-03-02T05:00:00Z","v":538037,"vw":149.086161},{"c":147.94,"h":148.47,"l":145.635,"n":6778,"o":146.96,"t":"2026-03-03T05:00:00Z","v":889336,"vw":147.387867},{"c":149,"h":149.395,"l":147.82,"n":4049,"o":148.13,"t":"2026-03-04T05:00:00Z","v":474873,"vw":148.949355},{"c":148.11,"h":149.08,"l":146.93,"n":4686,"o":148.22,"t":"2026-03-05T05:00:00Z","v":403709,"vw":147.875359},{"c":146.22,"h":147.04,"l":145.645,"n":5774,"o":146.23,"t":"2026-03-06T05:00:00Z","v":469824,"vw":146.4595},{"c":147.46,"h":147.77,"l":143.97,"n":8926,"o":144.84,"t":"2026-03-09T04:00:00Z","v":786731,"vw":145.643203},{"c":147.18,"h":148.56,"l":146.68,"n":8327,"o":147.52,"t":"2026-03-10T04:00:00Z","v":642336,"vw":147.514665},{"c":147.05,"h":147.84,"l":146.39,"n":8773,"o":147.45,"t":"2026-03-11T04:00:00Z","v":910049,"vw":146.997191},{"c":144.56,"h":145.91,"l":144.56,"n":6331,"o":145.8,"t":"2026-03-12T04:00:00Z","v":495343,"vw":145.132347},{"c":143.74,"h":146,"l":143.555,"n":7616,"o":145.19,"t":"2026-03-13T04:00:00Z","v":931898,"vw":144.046069},{"c":145.27,"h":145.92,"l":144.87,"n":5931,"o":144.96,"t":"2026-03-16T04:00:00Z","v":515020,"vw":145.314534},{"c":145.39,"h":146.11,"l":145.18,"n":3668,"o":145.58,"t":"2026-03-17T04:00:00Z","v":269885,"vw":145.541905},{"c":143.38,"h":145.0993,"l":143.33,"n":6335,"o":144.75,"t":"2026-03-18T04:00:00Z","v":909970,"vw":144.269922},{"c":143.1,"h":143.79,"l":141.94,"n":10646,"o":142.3,"t":"2026-03-19T04:00:00Z","v":1198901,"vw":142.875401},{"c":141.01,"h":142.97,"l":140.23,"n":10196,"o":142.97,"t":"2026-03-20T04:00:00Z","v":1066303,"vw":141.639393},{"c":142.61,"h":144.13,"l":142.25,"n":18680,"o":143.05,"t":"2026-03-23T04:00:00Z","v":1359824,"vw":143.235811},{"c":142.02,"h":142.78,"l":141.29,"n":12785,"o":141.75,"t":"2026-03-24T04:00:00Z","v":1089295,"vw":142.158128},{"c":142.82,"h":143.69,"l":142.22,"n":8433,"o":143.21,"t":"2026-03-25T04:00:00Z","v":688840,"vw":142.874408},{"c":140.33,"h":142.505,"l":140.27,"n":9707,"o":141.86,"t":"2026-03-26T04:00:00Z","v":730315,"vw":141.345046},{"c":137.83,"h":139.62,"l":137.63,"n":8255,"o":139.56,"t":"2026-03-27T04:00:00Z","v":691333,"vw":138.221819},{"c":137.39,"h":139.08,"l":136.82,"n":4698,"o":139.02,"t":"2026-03-30T04:00:00Z","v":387511,"vw":137.786717},{"c":141.42,"h":141.65,"l":138.69,"n":15606,"o":138.97,"t":"2026-03-31T04:00:00Z","v":1352768,"vw":140.454434},{"c":142.44,"h":143.24,"l":142.01,"n":14520,"o":142.29,"t":"2026-04-01T04:00:00Z","v":1232532,"vw":142.596112},{"c":142.7,"h":143.17,"l":140.3,"n":5921,"o":140.52,"t":"2026-04-02T04:00:00Z","v":494631,"vw":142.271302},{"c":143.52,"h":143.53,"l":142.66,"n":5192,"o":142.66,"t":"2026-04-06T04:00:00Z","v":428370,"vw":143.164072},{"c":143.5,"h":143.52,"l":141.69,"n":6553,"o":143.12,"t":"2026-04-07T04:00:00Z","v":629087,"vw":142.761052},{"c":147.08,"h":147.4,"l":146.18,"n":5814,"o":147.21,"t":"2026-04-08T04:00:00Z","v":449373,"vw":146.932815},{"c":147.66,"h":147.9201,"l":146.45,"n":3639,"o":146.89,"t":"2026-04-09T04:00:00Z","v":418586,"vw":147.54528},{"c":147.48,"h":148.15,"l":147.35,"n":2529,"o":147.94,"t":"2026-04-10T04:00:00Z","v":152473,"vw":147.641076},{"c":148.91,"h":149,"l":146.89,"n":3568,"o":146.98,"t":"2026-04-13T04:00:00Z","v":272558,"vw":148.060103},{"c":150.78,"h":150.78,"l":149.4751,"n":3289,"o":149.48,"t":"2026-04-14T04:00:00Z","v":238811,"vw":150.456568},{"c":152.03,"h":152.125,"l":150.82,"n":4359,"o":151.02,"t":"2026-04-15T04:00:00Z","v":369803,"vw":151.790957},{"c":152.51,"h":152.77,"l":151.81,"n":3545,"o":152.23,"t":"2026-04-16T04:00:00Z","v":251015,"vw":152.32876},{"c":154.41,"h":154.88,"l":153.49,"n":5481,"o":153.57,"t":"2026-04-17T04:00:00Z","v":437675,"vw":154.423562},{"c":154.21,"h":154.41,"l":153.615,"n":3513,"o":154.12,"t":"2026-04-20T04:00:00Z","v":298359,"vw":154.087522},{"c":153.34,"h":154.88,"l":152.99,"n":4908,"o":154.65,"t":"2026-04-21T04:00:00Z","v":636063,"vw":153.921697},{"c":154.78,"h":154.83,"l":154.23,"n":2536,"o":154.33,"t":"2026-04-22T04:00:00Z","v":191648,"vw":154.537695},{"c":154.04,"h":154.85,"l":152.65,"n":3124,"o":154.34,"t":"2026-04-23T04:00:00Z","v":224769,"vw":153.876096},{"c":155.36,"h":155.45,"l":154.23,"n":2727,"o":154.58,"t":"2026-04-24T04:00:00Z","v":263013,"vw":155.187842},{"c":155.66,"h":155.73,"l":155.02,"n":2756,"o":155.1,"t":"2026-04-27T04:00:00Z","v":564444,"vw":155.55443},{"c":154.82,"h":155.045,"l":154.325,"n":3310,"o":154.84,"t":"2026-04-28T04:00:00Z","v":316400,"vw":154.715002},{"c":154.98,"h":155.045,"l":154.25,"n":4919,"o":154.82,"t":"2026-04-29T04:00:00Z","v":540496,"vw":154.707111},{"c":156.6,"h":156.66,"l":154.68,"n":4490,"o":155.51,"t":"2026-04-30T04:00:00Z","v":351424,"vw":155.802248},{"c":156.91,"h":157.78,"l":156.9,"n":4627,"o":157,"t":"2026-05-01T04:00:00Z","v":357852,"vw":157.249675},{"c":156.42,"h":157.27,"l":155.74,"n":4538,"o":156.72,"t":"2026-05-04T04:00:00Z","v":265514,"vw":156.486295},{"c":157.75,"h":157.9814,"l":157.2,"n":3758,"o":157.2,"t":"2026-05-05T04:00:00Z","v":293683,"vw":157.674197},{"c":159.88,"h":160.04,"l":158.63,"n":3818,"o":158.66,"t":"2026-05-06T04:00:00Z","v":314410,"vw":159.696705},{"c":159.29,"h":160.34,"l":158.97,"n":6033,"o":160.07,"t":"2026-05-07T04:00:00Z","v":463483,"vw":159.617378},{"c":160.45,"h":160.54,"l":159.765,"n":6024,"o":159.96,"t":"2026-05-08T04:00:00Z","v":347076,"vw":160.390109},{"c":161,"h":161.22,"l":160.11,"n":3971,"o":160.22,"t":"2026-05-11T04:00:00Z","v":447258,"vw":161.046451},{"c":160.7,"h":160.7,"l":159.22,"n":6975,"o":160.23,"t":"2026-05-12T04:00:00Z","v":394660,"vw":160.092801},{"c":161.47,"h":161.78,"l":160.02,"n":5716,"o":160.65,"t":"2026-05-13T04:00:00Z","v":418577,"vw":161.3231},{"c":162.82,"h":163.15,"l":161.82,"n":5812,"o":161.82,"t":"2026-05-14T04:00:00Z","v":319778,"vw":162.676716},{"c":160.8,"h":161.7745,"l":160.57,"n":8232,"o":161.52,"t":"2026-05-15T04:00:00Z","v":441763,"vw":161.069049},{"c":160.81,"h":161.47,"l":159.78,"n":10765,"o":160.97,"t":"2026-05-18T04:00:00Z","v":806024,"vw":160.592166},{"c":159.87,"h":160.68,"l":159.38,"n":4657,"o":159.97,"t":"2026-05-19T04:00:00Z","v":292601,"vw":159.980276},{"c":161.64,"h":161.69,"l":159.93,"n":6384,"o":160.15,"t":"2026-05-20T04:00:00Z","v":560341,"vw":161.296909},{"c":161.91,"h":162.33,"l":160.78,"n":6809,"o":160.91,"t":"2026-05-21T04:00:00Z","v":484542,"vw":161.692903},{"c":162.72,"h":163.39,"l":162.43,"n":5807,"o":162.88,"t":"2026-05-22T04:00:00Z","v":370924,"vw":162.824708},{"c":163.82,"h":164.1,"l":163.285,"n":3925,"o":163.65,"t":"2026-05-26T04:00:00Z","v":359394,"vw":163.759562},{"c":163.7,"h":164,"l":163.35,"n":3591,"o":163.83,"t":"2026-05-27T04:00:00Z","v":252244,"vw":163.687365},{"c":164.75,"h":164.85,"l":163.57,"n":5974,"o":163.75,"t":"2026-05-28T04:00:00Z","v":444524,"vw":164.576916},{"c":165.2,"h":165.5694,"l":164.88,"n":5904,"o":165,"t":"2026-05-29T04:00:00Z","v":794305,"vw":165.318234},{"c":165.89,"h":166.23,"l":164.89,"n":7780,"o":165.03,"t":"2026-06-01T04:00:00Z","v":469718,"vw":165.671299},{"c":166.36,"h":166.455,"l":165.64,"n":6308,"o":165.66,"t":"2026-06-02T04:00:00Z","v":349562,"vw":166.251422},{"c":165.04,"h":166.15,"l":164.94,"n":4241,"o":166.07,"t":"2026-06-03T04:00:00Z","v":317693,"vw":165.252041},{"c":165.73,"h":166.0012,"l":164.27,"n":3457,"o":164.52,"t":"2026-06-04T04:00:00Z","v":202263,"vw":165.099358},{"c":161.16,"h":164.72,"l":160.89,"n":7397,"o":164.58,"t":"2026-06-05T04:00:00Z","v":608899,"vw":162.187539},{"c":161.6,"h":163.01,"l":161.465,"n":10182,"o":162.44,"t":"2026-06-08T04:00:00Z","v":1249254,"vw":161.786411},{"c":161.24,"h":163.34,"l":157.88,"n":8638,"o":162.57,"t":"2026-06-09T04:00:00Z","v":569175,"vw":160.595005},{"c":158.75,"h":161.445,"l":158.61,"n":6236,"o":160.42,"t":"2026-06-10T04:00:00Z","v":445377,"vw":159.825268},{"c":161.36,"h":161.77,"l":158.49,"n":6206,"o":159.3,"t":"2026-06-11T04:00:00Z","v":407570,"vw":160.088086},{"c":162.14,"h":162.76,"l":160.75,"n":6918,"o":161.94,"t":"2026-06-12T04:00:00Z","v":530469,"vw":162.019716},{"c":164.78,"h":165.08,"l":164.06,"n":4802,"o":164.06,"t":"2026-06-15T04:00:00Z","v":919557,"vw":164.76453},{"c":163.6,"h":164.87,"l":163.52,"n":4125,"o":164.54,"t":"2026-06-16T04:00:00Z","v":361464,"vw":163.948814},{"c":161.68,"h":164.11,"l":161.39,"n":4619,"o":163.91,"t":"2026-06-17T04:00:00Z","v":428092,"vw":163.130249},{"c":163.23,"h":163.69,"l":162.75,"n":3299,"o":163.69,"t":"2026-06-18T04:00:00Z","v":456465,"vw":163.33488},{"c":162.89,"h":164.07,"l":162.62,"n":4512,"o":163.54,"t":"2026-06-22T04:00:00Z","v":898613,"vw":162.902046},{"c":160.71,"h":161.86,"l":160.305,"n":2861,"o":160.42,"t":"2026-06-23T04:00:00Z","v":284443,"vw":161.077922},{"c":160.62,"h":162.1,"l":160.115,"n":3459,"o":160.89,"t":"2026-06-24T04:00:00Z","v":1163011,"vw":161.750751},{"c":160.62,"h":161.91,"l":159.9,"n":3699,"o":161.75,"t":"2026-06-25T04:00:00Z","v":324025,"vw":160.854365},{"c":160.19,"h":161.27,"l":159.32,"n":3780,"o":159.78,"t":"2026-06-26T04:00:00Z","v":374539,"vw":160.551554},{"c":162.54,"h":162.64,"l":160.53,"n":3499,"o":161.31,"t":"2026-06-29T04:00:00Z","v":298410,"vw":162.031295},{"c":163.67,"h":163.97,"l":162.45,"n":3338,"o":162.45,"t":"2026-06-30T04:00:00Z","v":327875,"vw":163.604393},{"c":163.6,"h":164.44,"l":162.91,"n":3212,"o":163.26,"t":"2026-07-01T04:00:00Z","v":536658,"vw":163.748497},{"c":163.4,"h":164.7997,"l":162.38,"n":2952,"o":163.86,"t":"2026-07-02T04:00:00Z","v":290254,"vw":163.331718},{"c":164.98,"h":165.04,"l":163.98,"n":3067,"o":164.18,"t":"2026-07-06T04:00:00Z","v":304221,"vw":164.725982},{"c":164.09,"h":164.59,"l":163.5008,"n":3008,"o":164.47,"t":"2026-07-07T04:00:00Z","v":210738,"vw":164.121909},{"c":163.6,"h":163.74,"l":162.33,"n":3584,"o":163.23,"t":"2026-07-08T04:00:00Z","v":225585,"vw":163.277807},{"c":165,"h":165.02,"l":163.795,"n":2665,"o":163.94,"t":"2026-07-09T04:00:00Z","v":265046,"vw":164.737803},{"c":165.68,"h":165.75,"l":164.27,"n":2668,"o":165.04,"t":"2026-07-10T04:00:00Z","v":199945,"vw":165.351947},{"c":164.53,"h":165.41,"l":164.265,"n":3086,"o":165.04,"t":"2026-07-13T04:00:00Z","v":286231,"vw":164.81138},{"c":165.23,"h":165.495,"l":164.52,"n":3486,"o":164.76,"t":"2026-07-14T04:00:00Z","v":265103,"vw":165.161599},{"c":165.8,"h":165.97,"l":164.71,"n":2846,"o":165.64,"t":"2026-07-15T04:00:00Z","v":208315,"vw":165.482496},{"c":164.8,"h":165.53,"l":164.145,"n":2726,"o":165.23,"t":"2026-07-16T04:00:00Z","v":167078,"vw":164.974056},{"c":163.06,"h":163.93,"l":162.53,"n":4015,"o":162.67,"t":"2026-07-17T04:00:00Z","v":268173,"vw":163.40508},{"c":162.69,"h":164.24,"l":162.64,"n":3111,"o":163.75,"t":"2026-07-20T04:00:00Z","v":289291,"vw":163.231871},{"c":164.04,"h":164.2,"l":163.22,"n":3176,"o":163.59,"t":"2026-07-21T04:00:00Z","v":236899,"vw":163.955112},{"c":163.86,"h":164.43,"l":163.59,"n":2573,"o":163.59,"t":"2026-07-22T04:00:00Z","v":293887,"vw":164.241912},{"c":161.87,"h":162.78,"l":161.23,"n":5157,"o":162.21,"t":"2026-07-23T04:00:00Z","v":728118,"vw":161.743798},{"c":162.05,"h":163.05,"l":161.68,"n":3202,"o":161.91,"t":"2026-07-24T04:00:00Z","v":249415,"vw":162.210503},{"c":162.09,"h":163.5,"l":161.4,"n":4408,"o":163.13,"t":"2026-07-27T04:00:00Z","v":559750,"vw":162.043539},{"c":162.43,"h":162.8501,"l":161.36,"n":4283,"o":162.09,"t":"2026-07-28T04:00:00Z","v":1524677,"vw":162.303513},{"c":159.87,"h":162.805,"l":159.83,"n":3392,"o":162.17,"t":"2026-07-29T04:00:00Z","v":274558,"vw":160.984624},{"c":162.5,"h":162.68,"l":161.05,"n":3217,"o":161.32,"t":"2026-07-30T04:00:00Z","v":399292,"vw":162.268941},{"c":163.65,"h":164.16,"l":161.76,"n":4130,"o":163.14,"t":"2026-07-31T04:00:00Z","v":402657,"vw":163.555687},{"c":166.11,"h":166.3,"l":164.12,"n":3423,"o":164.21,"t":"2026-08-03T04:00:00Z","v":362630,"vw":165.82892},{"c":169.1,"h":169.6101,"l":166.57,"n":4273,"o":166.57,"t":"2026-08-04T04:00:00Z","v":302542,"vw":168.695933},{"c":168.76,"h":170.4,"l":168.72,"n":3708,"o":170.07,"t":"2026-08-05T04:00:00Z","v":423347,"vw":169.193057},{"c":168.48,"h":169.125,"l":168.22,"n":2558,"o":168.72,"t":"2026-08-06T04:00:00Z","v":243248,"vw":168.538541},{"c":169.54,"h":169.67,"l":168.79,"n":2714,"o":169.18,"t":"2026-08-07T04:00:00Z","v":291636,"vw":169.358499},{"c":169.49,"h":169.94,"l":169.29,"n":2881,"o":169.29,"t":"2026-08-10T04:00:00Z","v":500063,"vw":169.516495},{"c":169.02,"h":169.95,"l":168.74,"n":2837,"o":169.95,"t":"2026-08-11T04:00:00Z","v":238182,"vw":169.171411},{"c":169.41,"h":169.82,"l":169.2,"n":2610,"o":169.82,"t":"2026-08-12T04:00:00Z","v":269643,"vw":169.419455},{"c":170.48,"h":170.8499,"l":169.795,"n":2270,"o":169.83,"t":"2026-08-13T04:00:00Z","v":211769,"vw":170.445354},{"c":170.06,"h":170.57,"l":169.87,"n":2171,"o":170.47,"t":"2026-08-14T04:00:00Z","v":160393,"vw":170.114586},{"c":169.26,"h":170.02,"l":169.22,"n":2199,"o":170.02,"t":"2026-08-17T04:00:00Z","v":179059,"vw":169.529768},{"c":168.13,"h":168.585,"l":168.03,"n":2466,"o":168.49,"t":"2026-08-18T04:00:00Z","v":227635,"vw":168.263741},{"c":168.4,"h":169.06,"l":168.21,"n":2312,"o":168.62,"t":"2026-08-19T04:00:00Z","v":250613,"vw":168.482789},{"c":166.99,"h":168.32,"l":166.91,"n":3534,"o":167.93,"t":"2026-08-20T04:00:00Z","v":389183,"vw":167.46555},{"c":167.74,"h":168.24,"l":167.44,"n":2254,"o":167.7,"t":"2026-08-21T04:00:00Z","v":151878,"vw":167.758011},{"c":167.26,"h":167.64,"l":167.04,"n":2340,"o":167.47,"t":"2026-08-24T04:00:00Z","v":190936,"vw":167.287431},{"c":167.78,"h":167.92,"l":167.16,"n":2790,"o":167.89,"t":"2026-08-25T04:00:00Z","v":2108884,"vw":167.518951},{"c":167.94,"h":168.17,"l":167.4,"n":2935,"o":167.4,"t":"2026-08-26T04:00:00Z","v":413543,"vw":167.825703},{"c":169.31,"h":169.54,"l":168.38,"n":2524,"o":168.49,"t":"2026-08-27T04:00:00Z","v":327632,"vw":169.215252},{"c":168.72,"h":170.04,"l":168.57,"n":4225,"o":169.54,"t":"2026-08-28T04:00:00Z","v":365457,"vw":168.976623},{"c":168.2,"h":168.51,"l":167.8,"n":3053,"o":168.22,"t":"2026-08-31T04:00:00Z","v":196587,"vw":168.15018},{"c":166.95,"h":167.61,"l":166.48,"n":2963,"o":167.03,"t":"2026-09-01T04:00:00Z","v":218418,"vw":167.049301},{"c":167.54,"h":167.87,"l":166.96,"n":3096,"o":167.04,"t":"2026-09-02T04:00:00Z","v":255291,"vw":167.477572},{"c":169.39,"h":169.58,"l":168.13,"n":3937,"o":168.13,"t":"2026-09-03T04:00:00Z","v":377138,"vw":169.225692},{"c":168.7,"h":169.26,"l":168.45,"n":3318,"o":169.26,"t":"2026-09-04T04:00:00Z","v":479413,"vw":168.784954},{"c":167.72,"h":168.5,"l":167.59,"n":2962,"o":168.48,"t":"2026-09-08T04:00:00Z","v":261546,"vw":167.986781},{"c":166.91,"h":167.4754,"l":166.6201,"n":2288,"o":167.3,"t":"2026-09-09T04:00:00Z","v":179760,"vw":167.044639},{"c":165.83,"h":166.36,"l":165.63,"n":4197,"o":166.03,"t":"2026-09-10T04:00:00Z","v":393188,"vw":165.921699},{"c":167.15,"h":167.635,"l":167.03,"n":3485,"o":167.11,"t":"2026-09-11T04:00:00Z","v":659938,"vw":167.342703},{"c":166.37,"h":167.02,"l":165.77,"n":3621,"o":166.09,"t":"2026-09-14T04:00:00Z","v":266644,"vw":166.428344},{"c":165.14,"h":165.81,"l":164.97,"n":2712,"o":165.72,"t":"2026-09-15T04:00:00Z","v":221739,"vw":165.202093},{"c":164.52,"h":166.1,"l":163.51,"n":3147,"o":165.51,"t":"2026-09-16T04:00:00Z","v":229924,"vw":165.179463},{"c":166.44,"h":166.72,"l":165.86,"n":3285,"o":166.72,"t":"2026-09-17T04:00:00Z","v":370399,"vw":166.401457},{"c":166.54,"h":166.86,"l":165.7945,"n":3480,"o":166.86,"t":"2026-09-18T04:00:00Z","v":400651,"vw":166.410796},{"c":169.28,"h":169.5,"l":167.57,"n":4054,"o":167.88,"t":"2026-09-21T04:00:00Z","v":455496,"vw":169.02257},{"c":169.23,"h":169.67,"l":169.0731,"n":4325,"o":169.54,"t":"2026-09-22T04:00:00Z","v":547303,"vw":169.299875},{"c":168,"h":169.11,"l":167.75,"n":4669,"o":168.97,"t":"2026-09-23T04:00:00Z","v":789676,"vw":168.060653},{"c":167.88,"h":168.25,"l":167.08,"n":4004,"o":167.08,"t":"2026-09-24T04:00:00Z","v":290721,"vw":167.833457},{"c":168.7,"h":168.85,"l":167.685,"n":3823,"o":168.02,"t":"2026-09-25T04:00:00Z","v":401557,"vw":168.463742},{"c":167.38,"h":168.3072,"l":166.97,"n":4321,"o":167.85,"t":"2026-09-28T04:00:00Z","v":402893,"vw":167.550313},{"c":167.09,"h":167.58,"l":166.75,"n":3032,"o":167.58,"t":"2026-09-29T04:00:00Z","v":312665,"vw":167.215468},{"c":166.8,"h":168.27,"l":166.76,"n":3442,"o":167.55,"t":"2026-09-30T04:00:00Z","v":367514,"vw":167.349464},{"c":167.3,"h":167.57,"l":166.125,"n":6521,"o":167.45,"t":"2026-10-01T04:00:00Z","v":473659,"vw":167.080165},{"c":168.46,"h":169.07,"l":168.0201,"n":4622,"o":168.58,"t":"2026-10-02T04:00:00Z","v":462452,"vw":168.497798},{"c":169.585,"h":169.91,"l":168.39,"n":3574,"o":168.39,"t":"2026-10-05T04:00:00Z","v":285407,"vw":169.363131},{"c":170.65,"h":171.09,"l":170.32,"n":2595,"o":170.35,"t":"2026-10-06T04:00:00Z","v":283894,"vw":170.665184},{"c":170.08,"h":170.23,"l":169.29,"n":3950,"o":169.91,"t":"2026-10-07T04:00:00Z","v":248004,"vw":169.973746},{"c":169.39,"h":169.98,"l":168.5801,"n":4290,"o":169.77,"t":"2026-10-08T04:00:00Z","v":323459,"vw":169.376716},{"c":170.52,"h":170.66,"l":169.69,"n":3492,"o":170.04,"t":"2026-10-09T04:00:00Z","v":464310,"vw":170.373189},{"c":170.34,"h":170.65,"l":170.16,"n":2583,"o":170.63,"t":"2026-10-12T04:00:00Z","v":185635,"vw":170.367378},{"c":170.28,"h":170.53,"l":169.83,"n":3255,"o":170.03,"t":"2026-10-13T04:00:00Z","v":270535,"vw":170.220244},{"c":168.06,"h":169.82,"l":167.69,"n":5220,"o":169.71,"t":"2026-10-14T04:00:00Z","v":272597,"vw":168.446611},{"c":168.72,"h":168.9255,"l":167.03,"n":5095,"o":167.45,"t":"2026-10-15T04:00:00Z","v":579107,"vw":168.535934},{"c":166.85,"h":169.36,"l":166.34,"n":4392,"o":168.8,"t":"2026-10-16T04:00:00Z","v":319088,"vw":167.399435},{"c":167.55,"h":168.38,"l":167.4374,"n":4990,"o":167.7,"t":"2026-10-19T04:00:00Z","v":328825,"vw":167.78314},{"c":168.07,"h":168.855,"l":167.1284,"n":4637,"o":167.45,"t":"2026-10-20T04:00:00Z","v":1971508,"vw":167.450113},{"c":169.13,"h":169.4,"l":168.09,"n":4681,"o":168.54,"t":"2026-10-21T04:00:00Z","v":584142,"vw":168.874615},{"c":167.17,"h":167.91,"l":166.64,"n":4224,"o":167.59,"t":"2026-10-22T04:00:00Z","v":361097,"vw":167.161468}],"volatilityBars":[{"c":166.64,"h":167.29,"l":166.6,"n":13,"o":167.29,"t":"2026-09-21T09:15:00Z","v":5548,"vw":166.640577},{"c":167.22,"h":167.22,"l":166.61,"n":16,"o":166.64,"t":"2026-09-21T09:30:00Z","v":8574,"vw":167.016332},{"c":167.25,"h":167.25,"l":167.25,"n":21,"o":167.25,"t":"2026-09-21T09:45:00Z","v":1255,"vw":167.25},{"c":167.31,"h":167.31,"l":167.31,"n":5,"o":167.31,"t":"2026-09-21T10:00:00Z","v":1500,"vw":167.31},{"c":167.52,"h":167.52,"l":167.51,"n":4,"o":167.52,"t":"2026-09-21T11:15:00Z","v":501,"vw":167.518},{"c":167.75,"h":167.88,"l":167.57,"n":94,"o":167.88,"t":"2026-09-21T13:30:00Z","v":10883,"vw":167.656604},{"c":167.83,"h":167.84,"l":167.73,"n":15,"o":167.78,"t":"2026-09-21T13:45:00Z","v":1568,"vw":167.799916},{"c":167.95,"h":167.95,"l":167.79,"n":170,"o":167.91,"t":"2026-09-21T14:00:00Z","v":23928,"vw":167.852404},{"c":168.2351,"h":168.255,"l":167.96,"n":125,"o":167.96,"t":"2026-09-21T14:15:00Z","v":6144,"vw":168.174904},{"c":168.23,"h":168.31,"l":168.22,"n":96,"o":168.26,"t":"2026-09-21T14:30:00Z","v":13143,"vw":168.258123},{"c":168.22,"h":168.26,"l":168.17,"n":31,"o":168.17,"t":"2026-09-21T14:45:00Z","v":4037,"vw":168.19644},{"c":168.322,"h":168.322,"l":168.3,"n":25,"o":168.32,"t":"2026-09-21T15:00:00Z","v":1078,"vw":168.313182},{"c":168.41,"h":168.4486,"l":168.4,"n":37,"o":168.4,"t":"2026-09-21T15:15:00Z","v":1593,"vw":168.423586},{"c":168.535,"h":168.535,"l":168.4,"n":33,"o":168.42,"t":"2026-09-21T15:30:00Z","v":1543,"vw":168.457318},{"c":168.56,"h":168.69,"l":168.542,"n":86,"o":168.64,"t":"2026-09-21T15:45:00Z","v":4330,"vw":168.614767},{"c":168.77,"h":168.78,"l":168.56,"n":97,"o":168.56,"t":"2026-09-21T16:00:00Z","v":4002,"vw":168.664737},{"c":168.83,"h":168.86,"l":168.78,"n":30,"o":168.7802,"t":"2026-09-21T16:15:00Z","v":26773,"vw":168.791748},{"c":168.88,"h":168.96,"l":168.86,"n":83,"o":168.87,"t":"2026-09-21T16:30:00Z","v":23768,"vw":168.907656},{"c":168.955,"h":168.955,"l":168.89,"n":73,"o":168.93,"t":"2026-09-21T16:45:00Z","v":3416,"vw":168.914374},{"c":169.05,"h":169.05,"l":168.93,"n":95,"o":168.96,"t":"2026-09-21T17:00:00Z","v":6360,"vw":169.005102},{"c":169,"h":169.09,"l":169,"n":59,"o":169.0552,"t":"2026-09-21T17:15:00Z","v":4014,"vw":169.066473},{"c":169.0107,"h":169.065,"l":168.96,"n":68,"o":169.065,"t":"2026-09-21T17:30:00Z","v":5176,"vw":168.991827},{"c":169.0924,"h":169.11,"l":169.07,"n":47,"o":169.105,"t":"2026-09-21T17:45:00Z","v":5377,"vw":169.092223},{"c":169.17,"h":169.19,"l":169.15,"n":53,"o":169.15,"t":"2026-09-21T18:00:00Z","v":3905,"vw":169.177824},{"c":169.31,"h":169.31,"l":169.175,"n":42,"o":169.18,"t":"2026-09-21T18:15:00Z","v":1827,"vw":169.244099},{"c":169.36,"h":169.36,"l":169.2601,"n":59,"o":169.3,"t":"2026-09-21T18:30:00Z","v":2754,"vw":169.289579},{"c":169.405,"h":169.47,"l":169.3802,"n":53,"o":169.39,"t":"2026-09-21T18:45:00Z","v":2789,"vw":169.426479},{"c":169.42,"h":169.43,"l":169.355,"n":73,"o":169.43,"t":"2026-09-21T19:00:00Z","v":9881,"vw":169.369573},{"c":169.38,"h":169.44,"l":169.38,"n":97,"o":169.44,"t":"2026-09-21T19:15:00Z","v":3782,"vw":169.412752},{"c":169.46,"h":169.5,"l":169.38,"n":102,"o":169.38,"t":"2026-09-21T19:30:00Z","v":4789,"vw":169.445395},{"c":169.23,"h":169.44,"l":169.22,"n":1333,"o":169.44,"t":"2026-09-21T19:45:00Z","v":138275,"vw":169.323312},{"c":169.28,"h":169.28,"l":169.28,"n":11,"o":169.28,"t":"2026-09-21T20:00:00Z","v":111091,"vw":169.28},{"c":169.53,"h":169.67,"l":169.53,"n":40,"o":169.54,"t":"2026-09-22T13:30:00Z","v":5387,"vw":169.552511},{"c":169.37,"h":169.51,"l":169.37,"n":94,"o":169.475,"t":"2026-09-22T13:45:00Z","v":9803,"vw":169.440722},{"c":169.53,"h":169.57,"l":169.34,"n":142,"o":169.385,"t":"2026-09-22T14:00:00Z","v":7415,"vw":169.39896},{"c":169.275,"h":169.33,"l":169.27,"n":51,"o":169.27,"t":"2026-09-22T14:15:00Z","v":4836,"vw":169.289403},{"c":169.2,"h":169.34,"l":169.12,"n":115,"o":169.295,"t":"2026-09-22T14:30:00Z","v":13505,"vw":169.246345},{"c":169.28,"h":169.29,"l":169.15,"n":49,"o":169.15,"t":"2026-09-22T14:45:00Z","v":3304,"vw":169.237887},{"c":169.25,"h":169.28,"l":169.215,"n":81,"o":169.245,"t":"2026-09-22T15:00:00Z","v":4579,"vw":169.249457},{"c":169.2351,"h":169.31,"l":169.2351,"n":57,"o":169.27,"t":"2026-09-22T15:15:00Z","v":2885,"vw":169.277583},{"c":169.12,"h":169.165,"l":169.0731,"n":36,"o":169.1613,"t":"2026-09-22T15:30:00Z","v":2543,"vw":169.140182},{"c":169.1,"h":169.17,"l":169.1,"n":77,"o":169.12,"t":"2026-09-22T15:45:00Z","v":8805,"vw":169.133356},{"c":169.24,"h":169.24,"l":169.165,"n":24,"o":169.18,"t":"2026-09-22T16:00:00Z","v":1881,"vw":169.192813},{"c":169.14,"h":169.2351,"l":169.12,"n":68,"o":169.22,"t":"2026-09-22T16:15:00Z","v":6781,"vw":169.196241},{"c":169.185,"h":169.215,"l":169.17,"n":31,"o":169.17,"t":"2026-09-22T16:30:00Z","v":3751,"vw":169.184267},{"c":169.3,"h":169.35,"l":169.2102,"n":69,"o":169.22,"t":"2026-09-22T16:45:00Z","v":7248,"vw":169.271229},{"c":169.245,"h":169.3,"l":169.2301,"n":34,"o":169.3,"t":"2026-09-22T17:00:00Z","v":2161,"vw":169.254813},{"c":169.2901,"h":169.2901,"l":169.19,"n":73,"o":169.24,"t":"2026-09-22T17:15:00Z","v":7071,"vw":169.22445},{"c":169.282,"h":169.292,"l":169.19,"n":47,"o":169.292,"t":"2026-09-22T17:30:00Z","v":4939,"vw":169.222891},{"c":169.41,"h":169.43,"l":169.25,"n":182,"o":169.3,"t":"2026-09-22T17:45:00Z","v":14651,"vw":169.359373},{"c":169.395,"h":169.4429,"l":169.335,"n":59,"o":169.42,"t":"2026-09-22T18:00:00Z","v":4645,"vw":169.379967},{"c":169.44,"h":169.48,"l":169.4,"n":42,"o":169.415,"t":"2026-09-22T18:15:00Z","v":6961,"vw":169.442068},{"c":169.42,"h":169.46,"l":169.35,"n":99,"o":169.4399,"t":"2026-09-22T18:30:00Z","v":8061,"vw":169.38279},{"c":169.33,"h":169.42,"l":169.31,"n":112,"o":169.4,"t":"2026-09-22T18:45:00Z","v":7795,"vw":169.380358},{"c":169.38,"h":169.4,"l":169.32,"n":115,"o":169.34,"t":"2026-09-22T19:00:00Z","v":14489,"vw":169.375484},{"c":169.465,"h":169.49,"l":169.4011,"n":147,"o":169.4011,"t":"2026-09-22T19:15:00Z","v":16206,"vw":169.462104},{"c":169.4699,"h":169.58,"l":169.4699,"n":110,"o":169.47,"t":"2026-09-22T19:30:00Z","v":7047,"vw":169.542162},{"c":169.26,"h":169.54,"l":169.24,"n":1621,"o":169.495,"t":"2026-09-22T19:45:00Z","v":178451,"vw":169.344559},{"c":169.23,"h":169.23,"l":169.23,"n":11,"o":169.23,"t":"2026-09-22T20:00:00Z","v":178679,"vw":169.23},{"c":169.22,"h":169.22,"l":169.22,"n":1,"o":169.22,"t":"2026-09-22T21:00:00Z","v":200,"vw":169.22},{"c":169,"h":169,"l":169,"n":103,"o":169,"t":"2026-09-22T21:30:00Z","v":3971,"vw":169},{"c":168.98,"h":169.11,"l":168.97,"n":105,"o":168.97,"t":"2026-09-23T13:30:00Z","v":9372,"vw":169.020957},{"c":168.71,"h":168.9244,"l":168.68,"n":94,"o":168.9244,"t":"2026-09-23T13:45:00Z","v":4598,"vw":168.749661},{"c":168.49,"h":168.76,"l":168.435,"n":190,"o":168.75,"t":"2026-09-23T14:00:00Z","v":7347,"vw":168.614899},{"c":168.26,"h":168.4896,"l":168.195,"n":120,"o":168.4896,"t":"2026-09-23T14:15:00Z","v":4675,"vw":168.340295},{"c":168.385,"h":168.5,"l":168.335,"n":62,"o":168.34,"t":"2026-09-23T14:30:00Z","v":8413,"vw":168.431988},{"c":168.6,"h":168.69,"l":168.3599,"n":221,"o":168.36,"t":"2026-09-23T14:45:00Z","v":19462,"vw":168.550391},{"c":168.515,"h":168.61,"l":168.5,"n":100,"o":168.61,"t":"2026-09-23T15:00:00Z","v":3207,"vw":168.54445},{"c":168.35,"h":168.56,"l":168.35,"n":149,"o":168.52,"t":"2026-09-23T15:15:00Z","v":7136,"vw":168.498814},{"c":168.395,"h":168.395,"l":168.31,"n":113,"o":168.35,"t":"2026-09-23T15:30:00Z","v":6680,"vw":168.347508},{"c":168.25,"h":168.395,"l":168.19,"n":107,"o":168.395,"t":"2026-09-23T15:45:00Z","v":5840,"vw":168.296831},{"c":168.245,"h":168.255,"l":168.24,"n":17,"o":168.25,"t":"2026-09-23T16:00:00Z","v":605,"vw":168.246867},{"c":168.2051,"h":168.26,"l":168.14,"n":39,"o":168.26,"t":"2026-09-23T16:15:00Z","v":1916,"vw":168.187593},{"c":168.08,"h":168.235,"l":168.08,"n":38,"o":168.22,"t":"2026-09-23T16:30:00Z","v":2701,"vw":168.200326},{"c":167.95,"h":168.07,"l":167.95,"n":31,"o":168.07,"t":"2026-09-23T16:45:00Z","v":1136,"vw":168.031433},{"c":167.872,"h":168.035,"l":167.8,"n":90,"o":168.035,"t":"2026-09-23T17:00:00Z","v":10311,"vw":167.915397},{"c":167.945,"h":168.05,"l":167.9297,"n":30,"o":167.9297,"t":"2026-09-23T17:15:00Z","v":2393,"vw":167.981559},{"c":168.195,"h":168.205,"l":167.93,"n":162,"o":167.93,"t":"2026-09-23T17:30:00Z","v":12812,"vw":168.049003},{"c":168.28,"h":168.28,"l":168.16,"n":107,"o":168.21,"t":"2026-09-23T17:45:00Z","v":8166,"vw":168.193025},{"c":168.2,"h":168.29,"l":168.1239,"n":63,"o":168.29,"t":"2026-09-23T18:00:00Z","v":7376,"vw":168.203327},{"c":168.1533,"h":168.215,"l":168.1533,"n":32,"o":168.1999,"t":"2026-09-23T18:15:00Z","v":4319,"vw":168.191138},{"c":168.075,"h":168.15,"l":168.03,"n":51,"o":168.15,"t":"2026-09-23T18:30:00Z","v":4447,"vw":168.084131},{"c":168.15,"h":168.15,"l":168.0572,"n":34,"o":168.08,"t":"2026-09-23T18:45:00Z","v":1619,"vw":168.085536},{"c":168.085,"h":168.1372,"l":168.045,"n":70,"o":168.1372,"t":"2026-09-23T19:00:00Z","v":6177,"vw":168.095527},{"c":168.01,"h":168.0433,"l":167.995,"n":71,"o":168.032,"t":"2026-09-23T19:15:00Z","v":6363,"vw":168.023866},{"c":167.98,"h":168.09,"l":167.92,"n":110,"o":168.04,"t":"2026-09-23T19:30:00Z","v":10012,"vw":168.021025},{"c":167.97,"h":168.055,"l":167.75,"n":1747,"o":167.98,"t":"2026-09-23T19:45:00Z","v":219947,"vw":167.906857},{"c":167.9677,"h":168,"l":167.9677,"n":14,"o":168,"t":"2026-09-23T20:00:00Z","v":403278,"vw":167.969131},{"c":168.01,"h":168.01,"l":168.01,"n":2,"o":168.01,"t":"2026-09-23T23:45:00Z","v":397,"vw":168.01},{"c":165.46,"h":165.46,"l":165.46,"n":1,"o":165.46,"t":"2026-09-24T12:45:00Z","v":507,"vw":165.46},{"c":167.31,"h":167.35,"l":167.08,"n":51,"o":167.08,"t":"2026-09-24T13:30:00Z","v":1335,"vw":167.194244},{"c":167.51,"h":167.52,"l":167.33,"n":88,"o":167.345,"t":"2026-09-24T13:45:00Z","v":6982,"vw":167.388063},{"c":167.615,"h":167.72,"l":167.51,"n":124,"o":167.51,"t":"2026-09-24T14:00:00Z","v":10929,"vw":167.672051},{"c":167.615,"h":167.665,"l":167.57,"n":61,"o":167.57,"t":"2026-09-24T14:15:00Z","v":9692,"vw":167.614852},{"c":167.53,"h":167.605,"l":167.53,"n":54,"o":167.605,"t":"2026-09-24T14:30:00Z","v":1523,"vw":167.591202},{"c":167.27,"h":167.5199,"l":167.2472,"n":55,"o":167.45,"t":"2026-09-24T14:45:00Z","v":2594,"vw":167.338924},{"c":167.08,"h":167.305,"l":167.08,"n":44,"o":167.305,"t":"2026-09-24T15:00:00Z","v":3039,"vw":167.241842},{"c":167.1267,"h":167.3,"l":167.12,"n":71,"o":167.15,"t":"2026-09-24T15:15:00Z","v":3001,"vw":167.164933},{"c":167.24,"h":167.24,"l":167.11,"n":68,"o":167.11,"t":"2026-09-24T15:30:00Z","v":2756,"vw":167.131185},{"c":167.27,"h":167.27,"l":167.095,"n":42,"o":167.23,"t":"2026-09-24T15:45:00Z","v":1752,"vw":167.229038},{"c":167.31,"h":167.31,"l":167.14,"n":64,"o":167.15,"t":"2026-09-24T16:00:00Z","v":2450,"vw":167.201466},{"c":167.9399,"h":168.15,"l":167.35,"n":341,"o":167.35,"t":"2026-09-24T16:15:00Z","v":22163,"vw":167.860988},{"c":168.025,"h":168.2,"l":167.91,"n":41,"o":167.91,"t":"2026-09-24T16:30:00Z","v":1610,"vw":168.105062},{"c":168.245,"h":168.25,"l":167.95,"n":107,"o":167.97,"t":"2026-09-24T16:45:00Z","v":5942,"vw":168.067924},{"c":168.1372,"h":168.21,"l":168.02,"n":86,"o":168.053,"t":"2026-09-24T17:00:00Z","v":5116,"vw":168.124807},{"c":167.9734,"h":168.14,"l":167.9734,"n":34,"o":168.14,"t":"2026-09-24T17:15:00Z","v":4272,"vw":168.114367},{"c":167.72,"h":167.98,"l":167.72,"n":73,"o":167.92,"t":"2026-09-24T17:30:00Z","v":4531,"vw":167.851587},{"c":167.81,"h":167.81,"l":167.76,"n":66,"o":167.78,"t":"2026-09-24T17:45:00Z","v":4862,"vw":167.787},{"c":167.85,"h":167.86,"l":167.575,"n":189,"o":167.83,"t":"2026-09-24T18:00:00Z","v":22402,"vw":167.72665},{"c":168.04,"h":168.04,"l":167.852,"n":101,"o":167.9,"t":"2026-09-24T18:15:00Z","v":7411,"vw":167.932451},{"c":168.02,"h":168.15,"l":167.87,"n":113,"o":167.995,"t":"2026-09-24T18:30:00Z","v":7417,"vw":167.956481},{"c":168.1,"h":168.115,"l":167.9676,"n":67,"o":167.97,"t":"2026-09-24T18:45:00Z","v":5935,"vw":168.054311},{"c":167.96,"h":168.075,"l":167.895,"n":161,"o":168.06,"t":"2026-09-24T19:00:00Z","v":13483,"vw":167.992831},{"c":167.96,"h":168.04,"l":167.96,"n":63,"o":168,"t":"2026-09-24T19:15:00Z","v":3710,"vw":167.989181},{"c":167.98,"h":168.03,"l":167.955,"n":98,"o":167.995,"t":"2026-09-24T19:30:00Z","v":3812,"vw":167.983934},{"c":167.88,"h":168.07,"l":167.88,"n":748,"o":167.98,"t":"2026-09-24T19:45:00Z","v":60441,"vw":167.94293},{"c":167.88,"h":167.88,"l":167.88,"n":11,"o":167.88,"t":"2026-09-24T20:00:00Z","v":59234,"vw":167.88},{"c":168.57,"h":168.57,"l":167.89,"n":12,"o":167.89,"t":"2026-09-25T11:15:00Z","v":3235,"vw":167.938616},{"c":168.5,"h":168.5,"l":168.3,"n":7,"o":168.3,"t":"2026-09-25T11:30:00Z","v":2526,"vw":168.334101},{"c":168.55,"h":168.56,"l":168.55,"n":17,"o":168.56,"t":"2026-09-25T11:45:00Z","v":2444,"vw":168.558032},{"c":168.64,"h":168.64,"l":168.64,"n":2,"o":168.64,"t":"2026-09-25T12:15:00Z","v":349,"vw":168.64},{"c":168.3,"h":168.3,"l":168.3,"n":2,"o":168.3,"t":"2026-09-25T12:45:00Z","v":275,"vw":168.3},{"c":168.27,"h":168.27,"l":168.27,"n":4,"o":168.27,"t":"2026-09-25T13:15:00Z","v":158,"vw":168.27},{"c":168.39,"h":168.494,"l":168.02,"n":140,"o":168.02,"t":"2026-09-25T13:30:00Z","v":40711,"vw":168.325867},{"c":168.395,"h":168.52,"l":168.33,"n":61,"o":168.41,"t":"2026-09-25T13:45:00Z","v":1925,"vw":168.432163},{"c":167.78,"h":168.37,"l":167.73,"n":233,"o":168.37,"t":"2026-09-25T14:00:00Z","v":10125,"vw":168.032868},{"c":167.885,"h":167.99,"l":167.685,"n":100,"o":167.685,"t":"2026-09-25T14:15:00Z","v":4697,"vw":167.831309},{"c":167.94,"h":168.08,"l":167.87,"n":89,"o":167.87,"t":"2026-09-25T14:30:00Z","v":3886,"vw":167.947479},{"c":168.0464,"h":168.1,"l":167.947,"n":91,"o":167.947,"t":"2026-09-25T14:45:00Z","v":3813,"vw":168.028712},{"c":168.07,"h":168.355,"l":168.07,"n":90,"o":168.15,"t":"2026-09-25T15:00:00Z","v":6373,"vw":168.225109},{"c":168.18,"h":168.23,"l":168.08,"n":176,"o":168.17,"t":"2026-09-25T15:15:00Z","v":70401,"vw":168.189013},{"c":167.95,"h":168.3594,"l":167.95,"n":205,"o":168.17,"t":"2026-09-25T15:30:00Z","v":15697,"vw":168.249345},{"c":168.27,"h":168.27,"l":167.97,"n":103,"o":167.98,"t":"2026-09-25T15:45:00Z","v":7374,"vw":168.08982},{"c":168.82,"h":168.82,"l":168.43,"n":52,"o":168.43,"t":"2026-09-25T16:00:00Z","v":2551,"vw":168.701818},{"c":168.7,"h":168.73,"l":168.45,"n":154,"o":168.72,"t":"2026-09-25T16:15:00Z","v":11533,"vw":168.603425},{"c":168.72,"h":168.78,"l":168.555,"n":131,"o":168.74,"t":"2026-09-25T16:30:00Z","v":8083,"vw":168.681792},{"c":168.47,"h":168.66,"l":168.47,"n":86,"o":168.6505,"t":"2026-09-25T16:45:00Z","v":4219,"vw":168.59236},{"c":168.67,"h":168.68,"l":168.51,"n":97,"o":168.51,"t":"2026-09-25T17:00:00Z","v":7813,"vw":168.643093},{"c":168.71,"h":168.71,"l":168.63,"n":42,"o":168.68,"t":"2026-09-25T17:15:00Z","v":3536,"vw":168.683888},{"c":168.66,"h":168.71,"l":168.57,"n":59,"o":168.71,"t":"2026-09-25T17:30:00Z","v":1659,"vw":168.642778},{"c":168.68,"h":168.68,"l":168.57,"n":50,"o":168.62,"t":"2026-09-25T17:45:00Z","v":1581,"vw":168.637485},{"c":168.72,"h":168.72,"l":168.6203,"n":50,"o":168.69,"t":"2026-09-25T18:00:00Z","v":2668,"vw":168.67276},{"c":168.565,"h":168.75,"l":168.565,"n":81,"o":168.74,"t":"2026-09-25T18:15:00Z","v":7286,"vw":168.666134},{"c":168.56,"h":168.7,"l":168.545,"n":43,"o":168.67,"t":"2026-09-25T18:30:00Z","v":2262,"vw":168.619811},{"c":168.58,"h":168.64,"l":168.55,"n":95,"o":168.64,"t":"2026-09-25T18:45:00Z","v":6007,"vw":168.595139},{"c":168.6306,"h":168.6306,"l":168.52,"n":80,"o":168.58,"t":"2026-09-25T19:00:00Z","v":4876,"vw":168.569959},{"c":168.45,"h":168.63,"l":168.44,"n":79,"o":168.625,"t":"2026-09-25T19:15:00Z","v":5458,"vw":168.533421},{"c":168.65,"h":168.65,"l":168.45,"n":85,"o":168.45,"t":"2026-09-25T19:30:00Z","v":5030,"vw":168.527403},{"c":168.66,"h":168.85,"l":168.62,"n":724,"o":168.66,"t":"2026-09-25T19:45:00Z","v":63812,"vw":168.709405},{"c":168.7,"h":168.7,"l":168.7,"n":12,"o":168.7,"t":"2026-09-25T20:00:00Z","v":79083,"vw":168.7},{"c":167.76,"h":167.9,"l":167.65,"n":179,"o":167.85,"t":"2026-09-28T13:30:00Z","v":8545,"vw":167.775517},{"c":167.95,"h":167.95,"l":167.78,"n":206,"o":167.78,"t":"2026-09-28T13:45:00Z","v":15139,"vw":167.898552},{"c":167.765,"h":167.945,"l":167.765,"n":140,"o":167.92,"t":"2026-09-28T14:00:00Z","v":8552,"vw":167.858934},{"c":167.7935,"h":167.865,"l":167.705,"n":127,"o":167.76,"t":"2026-09-28T14:15:00Z","v":8629,"vw":167.767739},{"c":167.385,"h":167.79,"l":167.37,"n":237,"o":167.79,"t":"2026-09-28T14:30:00Z","v":141164,"vw":167.531084},{"c":167.05,"h":167.3243,"l":166.97,"n":197,"o":167.3243,"t":"2026-09-28T14:45:00Z","v":11656,"vw":167.129742},{"c":167.375,"h":167.4,"l":167.07,"n":49,"o":167.08,"t":"2026-09-28T15:00:00Z","v":2196,"vw":167.131472},{"c":167.29,"h":167.3,"l":167.17,"n":124,"o":167.26,"t":"2026-09-28T15:15:00Z","v":5531,"vw":167.222834},{"c":167.3508,"h":167.435,"l":167.24,"n":92,"o":167.3,"t":"2026-09-28T15:30:00Z","v":5254,"vw":167.360693},{"c":167.39,"h":167.39,"l":167.24,"n":68,"o":167.24,"t":"2026-09-28T15:45:00Z","v":3442,"vw":167.29948},{"c":167.4,"h":167.47,"l":167.35,"n":44,"o":167.41,"t":"2026-09-28T16:00:00Z","v":4816,"vw":167.42429},{"c":168.13,"h":168.3072,"l":167.395,"n":316,"o":167.395,"t":"2026-09-28T16:15:00Z","v":15379,"vw":167.848825},{"c":167.76,"h":168.05,"l":167.71,"n":131,"o":168.05,"t":"2026-09-28T16:30:00Z","v":7286,"vw":167.930698},{"c":167.77,"h":167.83,"l":167.7,"n":62,"o":167.8,"t":"2026-09-28T16:45:00Z","v":3836,"vw":167.775219},{"c":168.15,"h":168.15,"l":167.665,"n":120,"o":167.68,"t":"2026-09-28T17:00:00Z","v":7512,"vw":167.901721},{"c":167.765,"h":168.07,"l":167.74,"n":65,"o":168.025,"t":"2026-09-28T17:15:00Z","v":3587,"vw":167.870049},{"c":167.7799,"h":167.79,"l":167.765,"n":27,"o":167.7799,"t":"2026-09-28T17:30:00Z","v":8944,"vw":167.775152},{"c":167.75,"h":167.805,"l":167.75,"n":74,"o":167.805,"t":"2026-09-28T17:45:00Z","v":3285,"vw":167.787213},{"c":167.82,"h":167.82,"l":167.7,"n":21,"o":167.7,"t":"2026-09-28T18:00:00Z","v":1077,"vw":167.766671},{"c":167.725,"h":167.84,"l":167.72,"n":36,"o":167.8158,"t":"2026-09-28T18:15:00Z","v":7606,"vw":167.78007},{"c":167.69,"h":167.74,"l":167.65,"n":82,"o":167.74,"t":"2026-09-28T18:30:00Z","v":6760,"vw":167.694581},{"c":167.78,"h":167.79,"l":167.7,"n":92,"o":167.75,"t":"2026-09-28T18:45:00Z","v":6851,"vw":167.74687},{"c":167.54,"h":167.7,"l":167.54,"n":44,"o":167.7,"t":"2026-09-28T19:00:00Z","v":1908,"vw":167.611429},{"c":167.49,"h":167.56,"l":167.49,"n":40,"o":167.4979,"t":"2026-09-28T19:15:00Z","v":2369,"vw":167.519068},{"c":167.39,"h":167.5303,"l":167.37,"n":291,"o":167.5303,"t":"2026-09-28T19:30:00Z","v":25736,"vw":167.483525},{"c":167.4,"h":167.425,"l":167.26,"n":504,"o":167.42,"t":"2026-09-28T19:45:00Z","v":36785,"vw":167.354906},{"c":167.38,"h":167.38,"l":167.38,"n":13,"o":167.38,"t":"2026-09-28T20:00:00Z","v":39641,"vw":167.38},{"c":167.38,"h":167.58,"l":167.38,"n":44,"o":167.58,"t":"2026-09-29T13:30:00Z","v":1666,"vw":167.517175},{"c":167.23,"h":167.42,"l":167.23,"n":82,"o":167.33,"t":"2026-09-29T13:45:00Z","v":98271,"vw":167.416622},{"c":167.335,"h":167.4058,"l":167.27,"n":111,"o":167.27,"t":"2026-09-29T14:00:00Z","v":5777,"vw":167.326906},{"c":167.365,"h":167.38,"l":167.27,"n":184,"o":167.28,"t":"2026-09-29T14:15:00Z","v":12387,"vw":167.335908},{"c":167.3,"h":167.45,"l":167.27,"n":118,"o":167.37,"t":"2026-09-29T14:30:00Z","v":10518,"vw":167.364115},{"c":167.32,"h":167.39,"l":167.18,"n":100,"o":167.32,"t":"2026-09-29T14:45:00Z","v":4744,"vw":167.325655},{"c":167,"h":167.17,"l":167,"n":46,"o":167.17,"t":"2026-09-29T15:00:00Z","v":3143,"vw":167.140661},{"c":166.8072,"h":167.13,"l":166.8072,"n":67,"o":167.13,"t":"2026-09-29T15:15:00Z","v":4199,"vw":166.896726},{"c":166.975,"h":167.03,"l":166.85,"n":50,"o":166.85,"t":"2026-09-29T15:30:00Z","v":3664,"vw":166.921438},{"c":166.89,"h":167.11,"l":166.87,"n":131,"o":167.02,"t":"2026-09-29T15:45:00Z","v":14530,"vw":167.009425},{"c":166.86,"h":166.905,"l":166.815,"n":16,"o":166.9,"t":"2026-09-29T16:00:00Z","v":914,"vw":166.867633},{"c":166.94,"h":166.94,"l":166.855,"n":25,"o":166.89,"t":"2026-09-29T16:15:00Z","v":3752,"vw":166.878993},{"c":166.79,"h":166.94,"l":166.79,"n":61,"o":166.91,"t":"2026-09-29T16:30:00Z","v":6791,"vw":166.833158},{"c":166.7807,"h":166.91,"l":166.76,"n":39,"o":166.78,"t":"2026-09-29T16:45:00Z","v":1961,"vw":166.813584},{"c":166.77,"h":166.77,"l":166.76,"n":23,"o":166.77,"t":"2026-09-29T17:00:00Z","v":1879,"vw":166.769351},{"c":166.8305,"h":166.87,"l":166.79,"n":13,"o":166.79,"t":"2026-09-29T17:15:00Z","v":777,"vw":166.826849},{"c":166.89,"h":166.905,"l":166.865,"n":34,"o":166.865,"t":"2026-09-29T17:30:00Z","v":1814,"vw":166.882782},{"c":166.75,"h":166.94,"l":166.75,"n":51,"o":166.93,"t":"2026-09-29T17:45:00Z","v":2356,"vw":166.841649},{"c":167.01,"h":167.0199,"l":166.79,"n":122,"o":166.8,"t":"2026-09-29T18:00:00Z","v":7826,"vw":166.869761},{"c":167.045,"h":167.125,"l":167,"n":13,"o":167,"t":"2026-09-29T18:15:00Z","v":7646,"vw":167.054114},{"c":167.19,"h":167.32,"l":166.9902,"n":49,"o":167.035,"t":"2026-09-29T18:30:00Z","v":7236,"vw":167.094601},{"c":167.15,"h":167.23,"l":167.15,"n":27,"o":167.23,"t":"2026-09-29T18:45:00Z","v":1904,"vw":167.186005},{"c":167.14,"h":167.24,"l":167.14,"n":59,"o":167.24,"t":"2026-09-29T19:00:00Z","v":4470,"vw":167.203436},{"c":167.15,"h":167.23,"l":167.11,"n":56,"o":167.11,"t":"2026-09-29T19:15:00Z","v":3613,"vw":167.143571},{"c":167.09,"h":167.2,"l":167.09,"n":118,"o":167.16,"t":"2026-09-29T19:30:00Z","v":7901,"vw":167.170761},{"c":167.06,"h":167.21,"l":167.01,"n":535,"o":167.065,"t":"2026-09-29T19:45:00Z","v":40006,"vw":167.083673},{"c":167.09,"h":167.09,"l":167.06,"n":10,"o":167.06,"t":"2026-09-29T20:00:00Z","v":34224,"vw":167.089474},{"c":167.64,"h":167.696,"l":167.55,"n":64,"o":167.55,"t":"2026-09-30T13:30:00Z","v":3300,"vw":167.602923},{"c":167.94,"h":167.94,"l":167.55,"n":19,"o":167.59,"t":"2026-09-30T13:45:00Z","v":24115,"vw":167.87452},{"c":168,"h":168.195,"l":167.955,"n":171,"o":167.99,"t":"2026-09-30T14:00:00Z","v":12564,"vw":168.126568},{"c":167.92,"h":168.15,"l":167.9101,"n":60,"o":168.01,"t":"2026-09-30T14:15:00Z","v":3142,"vw":168.003326},{"c":168.04,"h":168.05,"l":167.82,"n":106,"o":167.95,"t":"2026-09-30T14:30:00Z","v":4984,"vw":167.945669},{"c":168.12,"h":168.27,"l":167.925,"n":59,"o":167.925,"t":"2026-09-30T14:45:00Z","v":8425,"vw":168.024997},{"c":168.015,"h":168.1,"l":167.9875,"n":148,"o":168.07,"t":"2026-09-30T15:00:00Z","v":8354,"vw":168.04963},{"c":168.14,"h":168.14,"l":167.99,"n":56,"o":168.11,"t":"2026-09-30T15:15:00Z","v":3006,"vw":168.070132},{"c":168,"h":168.2,"l":168,"n":67,"o":168.15,"t":"2026-09-30T15:30:00Z","v":6933,"vw":168.143488},{"c":168.12,"h":168.15,"l":167.98,"n":47,"o":167.98,"t":"2026-09-30T15:45:00Z","v":4856,"vw":168.052758},{"c":168.1443,"h":168.23,"l":168.12,"n":75,"o":168.15,"t":"2026-09-30T16:00:00Z","v":6187,"vw":168.173626},{"c":168.0402,"h":168.18,"l":168.04,"n":22,"o":168.175,"t":"2026-09-30T16:15:00Z","v":1514,"vw":168.104907},{"c":168.07,"h":168.07,"l":167.975,"n":12,"o":168.02,"t":"2026-09-30T16:30:00Z","v":878,"vw":167.99625},{"c":168.0051,"h":168.06,"l":167.95,"n":18,"o":168.04,"t":"2026-09-30T16:45:00Z","v":2637,"vw":167.992681},{"c":167.945,"h":168.08,"l":167.945,"n":36,"o":168.075,"t":"2026-09-30T17:00:00Z","v":2074,"vw":168.019811},{"c":167.75,"h":167.87,"l":167.75,"n":27,"o":167.87,"t":"2026-09-30T17:15:00Z","v":1348,"vw":167.815558},{"c":167.89,"h":167.89,"l":167.83,"n":19,"o":167.83,"t":"2026-09-30T17:30:00Z","v":1466,"vw":167.850018},{"c":167.95,"h":167.985,"l":167.86,"n":83,"o":167.86,"t":"2026-09-30T17:45:00Z","v":4462,"vw":167.927376},{"c":167.91,"h":167.91,"l":167.795,"n":40,"o":167.9,"t":"2026-09-30T18:00:00Z","v":3761,"vw":167.862624},{"c":167.75,"h":167.875,"l":167.73,"n":51,"o":167.855,"t":"2026-09-30T18:15:00Z","v":4007,"vw":167.795818},{"c":167.765,"h":167.77,"l":167.63,"n":34,"o":167.7,"t":"2026-09-30T18:30:00Z","v":3368,"vw":167.727417},{"c":167.65,"h":167.73,"l":167.63,"n":19,"o":167.73,"t":"2026-09-30T18:45:00Z","v":3102,"vw":167.710177},{"c":167.72,"h":167.75,"l":167.7,"n":60,"o":167.7,"t":"2026-09-30T19:00:00Z","v":3265,"vw":167.721271},{"c":167.665,"h":167.73,"l":167.64,"n":95,"o":167.7,"t":"2026-09-30T19:15:00Z","v":10373,"vw":167.690445},{"c":167.5281,"h":167.67,"l":167.5,"n":131,"o":167.64,"t":"2026-09-30T19:30:00Z","v":9458,"vw":167.605796},{"c":166.77,"h":167.535,"l":166.76,"n":1310,"o":167.535,"t":"2026-09-30T19:45:00Z","v":110128,"vw":167.150107},{"c":166.8,"h":166.87,"l":166.8,"n":12,"o":166.87,"t":"2026-09-30T20:00:00Z","v":102097,"vw":166.800244},{"c":166.8,"h":166.8,"l":166.8,"n":6,"o":166.8,"t":"2026-09-30T20:45:00Z","v":8644,"vw":166.8},{"c":167.11,"h":167.455,"l":167.11,"n":114,"o":167.45,"t":"2026-10-01T13:30:00Z","v":6171,"vw":167.322184},{"c":166.97,"h":167.06,"l":166.92,"n":41,"o":166.92,"t":"2026-10-01T13:45:00Z","v":2383,"vw":167.007092},{"c":166.4847,"h":166.87,"l":166.29,"n":204,"o":166.87,"t":"2026-10-01T14:00:00Z","v":15403,"vw":166.484013},{"c":166.47,"h":166.57,"l":166.345,"n":116,"o":166.57,"t":"2026-10-01T14:15:00Z","v":16702,"vw":166.51686},{"c":166.635,"h":166.78,"l":166.44,"n":153,"o":166.5,"t":"2026-10-01T14:30:00Z","v":7437,"vw":166.60806},{"c":166.35,"h":166.7201,"l":166.35,"n":196,"o":166.645,"t":"2026-10-01T14:45:00Z","v":9552,"vw":166.532199},{"c":166.21,"h":166.34,"l":166.125,"n":107,"o":166.34,"t":"2026-10-01T15:00:00Z","v":8803,"vw":166.185146},{"c":166.53,"h":166.55,"l":166.33,"n":163,"o":166.33,"t":"2026-10-01T15:15:00Z","v":8155,"vw":166.461391},{"c":166.2,"h":166.475,"l":166.18,"n":168,"o":166.37,"t":"2026-10-01T15:30:00Z","v":7678,"vw":166.335524},{"c":166.4548,"h":166.505,"l":166.224,"n":181,"o":166.36,"t":"2026-10-01T15:45:00Z","v":8419,"vw":166.399299},{"c":166.455,"h":166.6099,"l":166.45,"n":89,"o":166.49,"t":"2026-10-01T16:00:00Z","v":2449,"vw":166.524087},{"c":166.65,"h":166.68,"l":166.48,"n":84,"o":166.48,"t":"2026-10-01T16:15:00Z","v":5401,"vw":166.533047},{"c":166.7485,"h":166.86,"l":166.595,"n":68,"o":166.595,"t":"2026-10-01T16:30:00Z","v":3277,"vw":166.744577},{"c":166.42,"h":166.79,"l":166.42,"n":188,"o":166.79,"t":"2026-10-01T16:45:00Z","v":15763,"vw":166.629},{"c":166.725,"h":166.75,"l":166.5,"n":67,"o":166.52,"t":"2026-10-01T17:00:00Z","v":4366,"vw":166.695389},{"c":167.17,"h":167.2,"l":166.7303,"n":176,"o":166.7303,"t":"2026-10-01T17:15:00Z","v":10381,"vw":167.115265},{"c":167.395,"h":167.46,"l":167.14,"n":683,"o":167.14,"t":"2026-10-01T17:30:00Z","v":52672,"vw":167.295653},{"c":167.14,"h":167.5,"l":167.1,"n":286,"o":167.4,"t":"2026-10-01T17:45:00Z","v":23005,"vw":167.291246},{"c":167.0701,"h":167.12,"l":166.895,"n":264,"o":167.04,"t":"2026-10-01T18:00:00Z","v":10871,"vw":167.020288},{"c":167.25,"h":167.27,"l":167.03,"n":463,"o":167.13,"t":"2026-10-01T18:15:00Z","v":25918,"vw":167.118065},{"c":167.28,"h":167.45,"l":167.19,"n":132,"o":167.25,"t":"2026-10-01T18:30:00Z","v":9477,"vw":167.330344},{"c":167.37,"h":167.37,"l":167.23,"n":197,"o":167.2977,"t":"2026-10-01T18:45:00Z","v":23954,"vw":167.295225},{"c":167.325,"h":167.41,"l":167.2601,"n":192,"o":167.41,"t":"2026-10-01T19:00:00Z","v":11110,"vw":167.289602},{"c":167.31,"h":167.39,"l":167.295,"n":154,"o":167.33,"t":"2026-10-01T19:15:00Z","v":5291,"vw":167.330915},{"c":167.38,"h":167.41,"l":167.29,"n":196,"o":167.348,"t":"2026-10-01T19:30:00Z","v":7369,"vw":167.370914},{"c":167.265,"h":167.57,"l":167.16,"n":961,"o":167.36,"t":"2026-10-01T19:45:00Z","v":79220,"vw":167.247832},{"c":167.3,"h":167.3,"l":167.3,"n":9,"o":167.3,"t":"2026-10-01T20:00:00Z","v":81268,"vw":167.3},{"c":167.31,"h":167.69,"l":167.31,"n":11,"o":167.32,"t":"2026-10-02T09:15:00Z","v":6666,"vw":167.317429},{"c":167.71,"h":167.71,"l":167.7,"n":35,"o":167.7,"t":"2026-10-02T09:30:00Z","v":6679,"vw":167.70846},{"c":167.4,"h":167.4,"l":167.33,"n":4,"o":167.33,"t":"2026-10-02T09:45:00Z","v":719,"vw":167.349986},{"c":167.4,"h":167.8,"l":167.4,"n":15,"o":167.4,"t":"2026-10-02T10:00:00Z","v":8776,"vw":167.433959},{"c":167.6,"h":167.6,"l":167.6,"n":23,"o":167.6,"t":"2026-10-02T10:15:00Z","v":9470,"vw":167.6},{"c":168.04,"h":168.04,"l":168.04,"n":6,"o":168.04,"t":"2026-10-02T11:45:00Z","v":3004,"vw":168.04},{"c":167.98,"h":167.98,"l":167.98,"n":7,"o":167.98,"t":"2026-10-02T12:00:00Z","v":1196,"vw":167.98},{"c":168.86,"h":168.89,"l":168.55,"n":150,"o":168.58,"t":"2026-10-02T13:30:00Z","v":19411,"vw":168.72351},{"c":168.66,"h":168.95,"l":168.35,"n":226,"o":168.92,"t":"2026-10-02T13:45:00Z","v":14408,"vw":168.730947},{"c":168.87,"h":168.9,"l":168.55,"n":165,"o":168.57,"t":"2026-10-02T14:00:00Z","v":13907,"vw":168.783144},{"c":169.02,"h":169.05,"l":168.815,"n":165,"o":168.9,"t":"2026-10-02T14:15:00Z","v":11931,"vw":168.949284},{"c":168.97,"h":169.07,"l":168.85,"n":163,"o":168.905,"t":"2026-10-02T14:30:00Z","v":10004,"vw":168.960736},{"c":168.73,"h":169.02,"l":168.73,"n":86,"o":168.99,"t":"2026-10-02T14:45:00Z","v":7749,"vw":168.911666},{"c":168.195,"h":168.73,"l":168.14,"n":84,"o":168.73,"t":"2026-10-02T15:00:00Z","v":8709,"vw":168.383894},{"c":168.22,"h":168.22,"l":168.0201,"n":71,"o":168.11,"t":"2026-10-02T15:15:00Z","v":4407,"vw":168.099584},{"c":168.3147,"h":168.4,"l":168.18,"n":106,"o":168.23,"t":"2026-10-02T15:30:00Z","v":6037,"vw":168.291961},{"c":168.3,"h":168.339,"l":168.23,"n":48,"o":168.27,"t":"2026-10-02T15:45:00Z","v":4385,"vw":168.29024},{"c":168.445,"h":168.445,"l":168.34,"n":68,"o":168.41,"t":"2026-10-02T16:00:00Z","v":2512,"vw":168.4009},{"c":168.335,"h":168.44,"l":168.25,"n":66,"o":168.4,"t":"2026-10-02T16:15:00Z","v":4850,"vw":168.368603},{"c":168.28,"h":168.42,"l":168.255,"n":52,"o":168.35,"t":"2026-10-02T16:30:00Z","v":2953,"vw":168.290462},{"c":168.39,"h":168.39,"l":168.27,"n":56,"o":168.2956,"t":"2026-10-02T16:45:00Z","v":3268,"vw":168.339445},{"c":168.3,"h":168.5,"l":168.3,"n":55,"o":168.39,"t":"2026-10-02T17:00:00Z","v":2977,"vw":168.424566},{"c":168.16,"h":168.38,"l":168.16,"n":43,"o":168.34,"t":"2026-10-02T17:15:00Z","v":1913,"vw":168.316027},{"c":168.225,"h":168.34,"l":168.18,"n":160,"o":168.18,"t":"2026-10-02T17:30:00Z","v":13621,"vw":168.236507},{"c":168.2799,"h":168.38,"l":168.23,"n":203,"o":168.315,"t":"2026-10-02T17:45:00Z","v":11547,"vw":168.307778},{"c":168.31,"h":168.3599,"l":168.275,"n":43,"o":168.339,"t":"2026-10-02T18:00:00Z","v":2723,"vw":168.321061},{"c":168.3,"h":168.34,"l":168.22,"n":93,"o":168.33,"t":"2026-10-02T18:15:00Z","v":5396,"vw":168.285708},{"c":168.33,"h":168.33,"l":168.29,"n":28,"o":168.29,"t":"2026-10-02T18:30:00Z","v":1308,"vw":168.307745},{"c":168.36,"h":168.37,"l":168.33,"n":92,"o":168.345,"t":"2026-10-02T18:45:00Z","v":4889,"vw":168.354996},{"c":168.33,"h":168.38,"l":168.2983,"n":158,"o":168.38,"t":"2026-10-02T19:00:00Z","v":7977,"vw":168.333084},{"c":168.3501,"h":168.41,"l":168.31,"n":188,"o":168.34,"t":"2026-10-02T19:15:00Z","v":7873,"vw":168.367483},{"c":168.43,"h":168.51,"l":168.39,"n":362,"o":168.3901,"t":"2026-10-02T19:30:00Z","v":17301,"vw":168.425694},{"c":168.39,"h":168.52,"l":168.341,"n":826,"o":168.44,"t":"2026-10-02T19:45:00Z","v":59482,"vw":168.430353},{"c":168.46,"h":168.46,"l":168.46,"n":10,"o":168.46,"t":"2026-10-02T20:00:00Z","v":56631,"vw":168.46},{"c":168.6,"h":168.6,"l":168.6,"n":5,"o":168.6,"t":"2026-10-02T20:15:00Z","v":2067,"vw":168.6},{"c":168.65,"h":168.68,"l":168.39,"n":149,"o":168.39,"t":"2026-10-05T13:30:00Z","v":17920,"vw":168.610652},{"c":168.6,"h":168.65,"l":168.58,"n":34,"o":168.64,"t":"2026-10-05T13:45:00Z","v":1684,"vw":168.62552},{"c":168.9264,"h":168.93,"l":168.5,"n":206,"o":168.63,"t":"2026-10-05T14:00:00Z","v":16276,"vw":168.769388},{"c":169.0473,"h":169.145,"l":168.95,"n":84,"o":168.95,"t":"2026-10-05T14:15:00Z","v":2823,"vw":169.080658},{"c":168.975,"h":169.065,"l":168.8601,"n":86,"o":169.065,"t":"2026-10-05T14:30:00Z","v":6565,"vw":168.945896},{"c":169.0531,"h":169.0594,"l":168.94,"n":59,"o":168.975,"t":"2026-10-05T14:45:00Z","v":6750,"vw":168.969099},{"c":169.025,"h":169.09,"l":168.97,"n":74,"o":169.09,"t":"2026-10-05T15:00:00Z","v":7785,"vw":168.997388},{"c":169.045,"h":169.0663,"l":168.9983,"n":84,"o":169.02,"t":"2026-10-05T15:15:00Z","v":11369,"vw":169.024275},{"c":169.2,"h":169.22,"l":169.11,"n":85,"o":169.12,"t":"2026-10-05T15:30:00Z","v":4807,"vw":169.143607},{"c":169.1951,"h":169.225,"l":169.15,"n":63,"o":169.18,"t":"2026-10-05T15:45:00Z","v":4755,"vw":169.183416},{"c":169.18,"h":169.2,"l":169.145,"n":18,"o":169.1501,"t":"2026-10-05T16:00:00Z","v":1102,"vw":169.169064},{"c":169.28,"h":169.28,"l":169.1299,"n":37,"o":169.13,"t":"2026-10-05T16:15:00Z","v":4031,"vw":169.17878},{"c":169.45,"h":169.45,"l":169.26,"n":43,"o":169.26,"t":"2026-10-05T16:30:00Z","v":2680,"vw":169.323056},{"c":169.44,"h":169.45,"l":169.42,"n":24,"o":169.43,"t":"2026-10-05T16:45:00Z","v":2689,"vw":169.426597},{"c":169.39,"h":169.39,"l":169.34,"n":47,"o":169.38,"t":"2026-10-05T17:00:00Z","v":2678,"vw":169.378701},{"c":169.43,"h":169.43,"l":169.4,"n":25,"o":169.4,"t":"2026-10-05T17:15:00Z","v":1204,"vw":169.413746},{"c":169.535,"h":169.535,"l":169.405,"n":38,"o":169.43,"t":"2026-10-05T17:30:00Z","v":4127,"vw":169.426133},{"c":169.4915,"h":169.52,"l":169.4915,"n":17,"o":169.51,"t":"2026-10-05T17:45:00Z","v":1961,"vw":169.50754},{"c":169.53,"h":169.555,"l":169.49,"n":78,"o":169.55,"t":"2026-10-05T18:00:00Z","v":5127,"vw":169.510863},{"c":169.64,"h":169.64,"l":169.56,"n":77,"o":169.58,"t":"2026-10-05T18:15:00Z","v":3890,"vw":169.60372},{"c":169.625,"h":169.665,"l":169.61,"n":117,"o":169.64,"t":"2026-10-05T18:30:00Z","v":14598,"vw":169.638936},{"c":169.715,"h":169.715,"l":169.61,"n":113,"o":169.63,"t":"2026-10-05T18:45:00Z","v":7869,"vw":169.658569},{"c":169.85,"h":169.86,"l":169.725,"n":154,"o":169.73,"t":"2026-10-05T19:00:00Z","v":8682,"vw":169.795976},{"c":169.83,"h":169.91,"l":169.83,"n":193,"o":169.84,"t":"2026-10-05T19:15:00Z","v":8616,"vw":169.843284},{"c":169.72,"h":169.84,"l":169.72,"n":170,"o":169.84,"t":"2026-10-05T19:30:00Z","v":8737,"vw":169.80247},{"c":169.56,"h":169.68,"l":169.39,"n":593,"o":169.68,"t":"2026-10-05T19:45:00Z","v":39685,"vw":169.484681},{"c":169.585,"h":169.585,"l":169.585,"n":13,"o":169.585,"t":"2026-10-05T20:00:00Z","v":72493,"vw":169.585},{"c":169.6,"h":169.6,"l":169.6,"n":2,"o":169.6,"t":"2026-10-06T11:45:00Z","v":790,"vw":169.6},{"c":170.15,"h":170.2,"l":169.6,"n":26,"o":169.61,"t":"2026-10-06T12:00:00Z","v":10626,"vw":169.905573},{"c":170.39,"h":170.44,"l":170.32,"n":74,"o":170.35,"t":"2026-10-06T13:30:00Z","v":28543,"vw":170.346401},{"c":170.71,"h":170.7328,"l":170.435,"n":20,"o":170.435,"t":"2026-10-06T13:45:00Z","v":1393,"vw":170.626399},{"c":170.8,"h":170.87,"l":170.67,"n":196,"o":170.78,"t":"2026-10-06T14:00:00Z","v":15895,"vw":170.744094},{"c":170.58,"h":170.82,"l":170.5708,"n":79,"o":170.8,"t":"2026-10-06T14:15:00Z","v":12563,"vw":170.691247},{"c":170.78,"h":170.78,"l":170.4499,"n":38,"o":170.4558,"t":"2026-10-06T14:30:00Z","v":1780,"vw":170.563033},{"c":170.8,"h":170.81,"l":170.695,"n":39,"o":170.73,"t":"2026-10-06T14:45:00Z","v":3720,"vw":170.769274},{"c":170.935,"h":170.955,"l":170.8761,"n":37,"o":170.885,"t":"2026-10-06T15:00:00Z","v":2425,"vw":170.915541},{"c":171.07,"h":171.09,"l":171.031,"n":60,"o":171.05,"t":"2026-10-06T15:15:00Z","v":3658,"vw":171.060641},{"c":171.013,"h":171.07,"l":171.013,"n":59,"o":171.05,"t":"2026-10-06T15:30:00Z","v":2773,"vw":171.03773},{"c":170.995,"h":171.05,"l":170.99,"n":27,"o":171.0278,"t":"2026-10-06T15:45:00Z","v":3042,"vw":171.021368},{"c":170.99,"h":171.03,"l":170.94,"n":27,"o":171.01,"t":"2026-10-06T16:00:00Z","v":1794,"vw":170.985567},{"c":170.7953,"h":170.9,"l":170.7953,"n":15,"o":170.9,"t":"2026-10-06T16:15:00Z","v":1236,"vw":170.837205},{"c":170.845,"h":170.87,"l":170.81,"n":41,"o":170.83,"t":"2026-10-06T16:30:00Z","v":4074,"vw":170.829673},{"c":170.77,"h":170.84,"l":170.75,"n":48,"o":170.825,"t":"2026-10-06T16:45:00Z","v":3335,"vw":170.7711},{"c":170.73,"h":170.7497,"l":170.73,"n":15,"o":170.7497,"t":"2026-10-06T17:00:00Z","v":1964,"vw":170.742814},{"c":170.7,"h":170.7,"l":170.58,"n":51,"o":170.58,"t":"2026-10-06T17:15:00Z","v":2794,"vw":170.621647},{"c":170.77,"h":170.78,"l":170.68,"n":49,"o":170.68,"t":"2026-10-06T17:30:00Z","v":5684,"vw":170.750922},{"c":170.7406,"h":170.81,"l":170.73,"n":46,"o":170.77,"t":"2026-10-06T17:45:00Z","v":5311,"vw":170.782619},{"c":170.805,"h":170.85,"l":170.76,"n":158,"o":170.76,"t":"2026-10-06T18:00:00Z","v":15098,"vw":170.809797},{"c":170.74,"h":170.82,"l":170.74,"n":7,"o":170.82,"t":"2026-10-06T18:15:00Z","v":597,"vw":170.761874},{"c":170.725,"h":170.74,"l":170.71,"n":36,"o":170.71,"t":"2026-10-06T18:30:00Z","v":1653,"vw":170.728349},{"c":170.76,"h":170.76,"l":170.7101,"n":15,"o":170.725,"t":"2026-10-06T18:45:00Z","v":630,"vw":170.7293},{"c":170.74,"h":170.82,"l":170.715,"n":114,"o":170.7899,"t":"2026-10-06T19:00:00Z","v":9931,"vw":170.751781},{"c":170.69,"h":170.765,"l":170.69,"n":63,"o":170.76,"t":"2026-10-06T19:15:00Z","v":6264,"vw":170.725665},{"c":170.65,"h":170.7,"l":170.65,"n":85,"o":170.69,"t":"2026-10-06T19:30:00Z","v":4573,"vw":170.671119},{"c":170.61,"h":170.665,"l":170.58,"n":446,"o":170.65,"t":"2026-10-06T19:45:00Z","v":26647,"vw":170.620399},{"c":170.51,"h":170.65,"l":170.51,"n":11,"o":170.65,"t":"2026-10-06T20:00:00Z","v":41898,"vw":170.642871},{"c":170.65,"h":170.65,"l":170.65,"n":1,"o":170.65,"t":"2026-10-06T20:15:00Z","v":50000,"vw":170.65},{"c":170.6,"h":170.6,"l":170.6,"n":2,"o":170.6,"t":"2026-10-06T20:45:00Z","v":948,"vw":170.6},{"c":169.78,"h":169.86,"l":169.78,"n":31,"o":169.86,"t":"2026-10-07T12:15:00Z","v":2174,"vw":169.805158},{"c":169.85,"h":169.85,"l":169.81,"n":13,"o":169.81,"t":"2026-10-07T12:30:00Z","v":969,"vw":169.83},{"c":169.58,"h":169.91,"l":169.52,"n":149,"o":169.91,"t":"2026-10-07T13:30:00Z","v":8194,"vw":169.690349},{"c":169.56,"h":169.608,"l":169.49,"n":33,"o":169.58,"t":"2026-10-07T13:45:00Z","v":6240,"vw":169.566455},{"c":169.42,"h":169.53,"l":169.4,"n":93,"o":169.52,"t":"2026-10-07T14:00:00Z","v":3669,"vw":169.476901},{"c":169.51,"h":169.59,"l":169.425,"n":122,"o":169.43,"t":"2026-10-07T14:15:00Z","v":4711,"vw":169.494757},{"c":169.37,"h":169.49,"l":169.37,"n":79,"o":169.4588,"t":"2026-10-07T14:30:00Z","v":3514,"vw":169.467077},{"c":169.4262,"h":169.4262,"l":169.29,"n":196,"o":169.369,"t":"2026-10-07T14:45:00Z","v":10851,"vw":169.356125},{"c":169.55,"h":169.55,"l":169.3302,"n":210,"o":169.45,"t":"2026-10-07T15:00:00Z","v":6875,"vw":169.420704},{"c":169.545,"h":169.6,"l":169.47,"n":72,"o":169.57,"t":"2026-10-07T15:15:00Z","v":1256,"vw":169.559286},{"c":169.77,"h":169.8,"l":169.595,"n":82,"o":169.6,"t":"2026-10-07T15:30:00Z","v":2660,"vw":169.720064},{"c":169.9,"h":169.9,"l":169.829,"n":47,"o":169.83,"t":"2026-10-07T15:45:00Z","v":1677,"vw":169.851253},{"c":169.925,"h":169.94,"l":169.82,"n":82,"o":169.87,"t":"2026-10-07T16:00:00Z","v":5889,"vw":169.889304},{"c":169.98,"h":170.01,"l":169.955,"n":18,"o":169.955,"t":"2026-10-07T16:15:00Z","v":1352,"vw":169.963497},{"c":169.9,"h":169.99,"l":169.89,"n":49,"o":169.96,"t":"2026-10-07T16:30:00Z","v":3722,"vw":169.950236},{"c":169.9,"h":169.99,"l":169.895,"n":84,"o":169.96,"t":"2026-10-07T16:45:00Z","v":6167,"vw":169.940235},{"c":170.1,"h":170.13,"l":169.88,"n":382,"o":169.9,"t":"2026-10-07T17:00:00Z","v":26049,"vw":170.026707},{"c":170.14,"h":170.18,"l":170.06,"n":124,"o":170.06,"t":"2026-10-07T17:15:00Z","v":13587,"vw":170.137231},{"c":170.13,"h":170.15,"l":170.08,"n":132,"o":170.12,"t":"2026-10-07T17:30:00Z","v":10548,"vw":170.108274},{"c":170.06,"h":170.19,"l":170.05,"n":153,"o":170.13,"t":"2026-10-07T17:45:00Z","v":12566,"vw":170.106189},{"c":170.12,"h":170.1942,"l":170.12,"n":25,"o":170.16,"t":"2026-10-07T18:00:00Z","v":3895,"vw":170.151414},{"c":170.1524,"h":170.1524,"l":170.1,"n":18,"o":170.13,"t":"2026-10-07T18:15:00Z","v":1531,"vw":170.124695},{"c":170.0801,"h":170.17,"l":170.0801,"n":13,"o":170.155,"t":"2026-10-07T18:30:00Z","v":2087,"vw":170.145817},{"c":170.1784,"h":170.201,"l":170.12,"n":36,"o":170.13,"t":"2026-10-07T18:45:00Z","v":6558,"vw":170.178909},{"c":170.1005,"h":170.23,"l":170.07,"n":121,"o":170.21,"t":"2026-10-07T19:00:00Z","v":7727,"vw":170.137837},{"c":170.09,"h":170.11,"l":170.0483,"n":50,"o":170.065,"t":"2026-10-07T19:15:00Z","v":4876,"vw":170.080119},{"c":170.09,"h":170.0903,"l":170.01,"n":79,"o":170.064,"t":"2026-10-07T19:30:00Z","v":2320,"vw":170.058732},{"c":170.08,"h":170.15,"l":170.015,"n":447,"o":170.055,"t":"2026-10-07T19:45:00Z","v":54715,"vw":170.101818},{"c":170.08,"h":170.08,"l":170.08,"n":12,"o":170.08,"t":"2026-10-07T20:00:00Z","v":17404,"vw":170.08},{"c":169.52,"h":169.77,"l":169.5,"n":52,"o":169.77,"t":"2026-10-08T13:30:00Z","v":2361,"vw":169.668838},{"c":169.72,"h":169.72,"l":169.49,"n":45,"o":169.49,"t":"2026-10-08T13:45:00Z","v":2877,"vw":169.63877},{"c":169.8042,"h":169.8042,"l":169.63,"n":109,"o":169.72,"t":"2026-10-08T14:00:00Z","v":18599,"vw":169.742073},{"c":169.87,"h":169.87,"l":169.74,"n":73,"o":169.74,"t":"2026-10-08T14:15:00Z","v":1989,"vw":169.803684},{"c":169.74,"h":169.86,"l":169.74,"n":65,"o":169.86,"t":"2026-10-08T14:30:00Z","v":4222,"vw":169.812167},{"c":169.6,"h":169.7719,"l":169.52,"n":87,"o":169.74,"t":"2026-10-08T14:45:00Z","v":6540,"vw":169.675087},{"c":169.475,"h":169.62,"l":169.46,"n":127,"o":169.61,"t":"2026-10-08T15:00:00Z","v":8119,"vw":169.558554},{"c":169.48,"h":169.5,"l":169.38,"n":112,"o":169.46,"t":"2026-10-08T15:15:00Z","v":7184,"vw":169.418903},{"c":169.44,"h":169.46,"l":169.3726,"n":81,"o":169.46,"t":"2026-10-08T15:30:00Z","v":2574,"vw":169.412989},{"c":169.42,"h":169.495,"l":169.3963,"n":69,"o":169.44,"t":"2026-10-08T15:45:00Z","v":3327,"vw":169.457428},{"c":169.49,"h":169.51,"l":169.415,"n":85,"o":169.43,"t":"2026-10-08T16:00:00Z","v":4561,"vw":169.476275},{"c":169.73,"h":169.98,"l":169.49,"n":485,"o":169.49,"t":"2026-10-08T16:15:00Z","v":26271,"vw":169.707112},{"c":169.51,"h":169.68,"l":169.51,"n":92,"o":169.67,"t":"2026-10-08T16:30:00Z","v":5129,"vw":169.583388},{"c":169.185,"h":169.49,"l":169.05,"n":182,"o":169.48,"t":"2026-10-08T16:45:00Z","v":10492,"vw":169.203514},{"c":169.21,"h":169.21,"l":168.93,"n":135,"o":169.14,"t":"2026-10-08T17:00:00Z","v":79019,"vw":169.018956},{"c":168.74,"h":169.26,"l":168.5801,"n":222,"o":169.17,"t":"2026-10-08T17:15:00Z","v":17984,"vw":168.860582},{"c":169.07,"h":169.1,"l":168.77,"n":50,"o":168.79,"t":"2026-10-08T17:30:00Z","v":5014,"vw":168.931011},{"c":168.91,"h":169.11,"l":168.81,"n":30,"o":169.11,"t":"2026-10-08T17:45:00Z","v":2833,"vw":168.894848},{"c":169.1,"h":169.1,"l":168.89,"n":59,"o":168.89,"t":"2026-10-08T18:00:00Z","v":2848,"vw":168.969917},{"c":169.29,"h":169.3,"l":169.11,"n":162,"o":169.16,"t":"2026-10-08T18:15:00Z","v":10974,"vw":169.196705},{"c":169.15,"h":169.1614,"l":169.1454,"n":23,"o":169.1454,"t":"2026-10-08T18:30:00Z","v":1201,"vw":169.152495},{"c":169.16,"h":169.17,"l":169.15,"n":60,"o":169.15,"t":"2026-10-08T18:45:00Z","v":3510,"vw":169.160507},{"c":169.16,"h":169.19,"l":169.03,"n":134,"o":169.141,"t":"2026-10-08T19:00:00Z","v":5526,"vw":169.105452},{"c":169.23,"h":169.34,"l":169.1,"n":135,"o":169.1,"t":"2026-10-08T19:15:00Z","v":6954,"vw":169.194719},{"c":169.22,"h":169.26,"l":169.16,"n":166,"o":169.165,"t":"2026-10-08T19:30:00Z","v":5867,"vw":169.196217},{"c":169.37,"h":169.4,"l":169.21,"n":576,"o":169.24,"t":"2026-10-08T19:45:00Z","v":32837,"vw":169.311357},{"c":169.39,"h":169.39,"l":169.39,"n":11,"o":169.39,"t":"2026-10-08T20:00:00Z","v":31236,"vw":169.39},{"c":169.4,"h":169.4,"l":169.4,"n":7,"o":169.4,"t":"2026-10-09T10:00:00Z","v":4417,"vw":169.4},{"c":169.72,"h":169.72,"l":169.7,"n":14,"o":169.7,"t":"2026-10-09T10:15:00Z","v":4415,"vw":169.715556},{"c":169.74,"h":170.11,"l":169.69,"n":116,"o":170.04,"t":"2026-10-09T13:30:00Z","v":11453,"vw":169.890616},{"c":169.8619,"h":169.8619,"l":169.76,"n":20,"o":169.8,"t":"2026-10-09T13:45:00Z","v":1159,"vw":169.832674},{"c":169.86,"h":169.94,"l":169.81,"n":61,"o":169.8514,"t":"2026-10-09T14:00:00Z","v":3129,"vw":169.880913},{"c":169.955,"h":170.0497,"l":169.955,"n":31,"o":169.96,"t":"2026-10-09T14:15:00Z","v":4867,"vw":170.031823},{"c":169.91,"h":170.02,"l":169.91,"n":39,"o":170.015,"t":"2026-10-09T14:30:00Z","v":3322,"vw":169.999667},{"c":170.1724,"h":170.1724,"l":169.9824,"n":59,"o":170,"t":"2026-10-09T14:45:00Z","v":6387,"vw":170.06356},{"c":170.13,"h":170.21,"l":170.055,"n":242,"o":170.1399,"t":"2026-10-09T15:00:00Z","v":18986,"vw":170.110514},{"c":170.14,"h":170.29,"l":170.14,"n":54,"o":170.16,"t":"2026-10-09T15:15:00Z","v":4461,"vw":170.240741},{"c":170.14,"h":170.17,"l":170.07,"n":74,"o":170.145,"t":"2026-10-09T15:30:00Z","v":5388,"vw":170.095988},{"c":170.18,"h":170.22,"l":170.09,"n":168,"o":170.09,"t":"2026-10-09T15:45:00Z","v":30906,"vw":170.184643},{"c":170.215,"h":170.25,"l":170.065,"n":95,"o":170.17,"t":"2026-10-09T16:00:00Z","v":9120,"vw":170.098212},{"c":170.2687,"h":170.32,"l":170.25,"n":47,"o":170.2999,"t":"2026-10-09T16:15:00Z","v":1277,"vw":170.284521},{"c":170.315,"h":170.34,"l":170.315,"n":14,"o":170.34,"t":"2026-10-09T16:30:00Z","v":777,"vw":170.322792},{"c":170.38,"h":170.445,"l":170.37,"n":19,"o":170.445,"t":"2026-10-09T16:45:00Z","v":1088,"vw":170.393081},{"c":170.33,"h":170.3999,"l":170.33,"n":24,"o":170.3999,"t":"2026-10-09T17:00:00Z","v":2554,"vw":170.383265},{"c":170.357,"h":170.36,"l":170.3,"n":27,"o":170.3,"t":"2026-10-09T17:15:00Z","v":4262,"vw":170.34087},{"c":170.3999,"h":170.3999,"l":170.38,"n":17,"o":170.3968,"t":"2026-10-09T17:30:00Z","v":2161,"vw":170.39652},{"c":170.41,"h":170.41,"l":170.41,"n":2,"o":170.41,"t":"2026-10-09T17:45:00Z","v":110,"vw":170.41},{"c":170.48,"h":170.48,"l":170.425,"n":10,"o":170.425,"t":"2026-10-09T18:00:00Z","v":526,"vw":170.448635},{"c":170.5,"h":170.51,"l":170.46,"n":39,"o":170.46,"t":"2026-10-09T18:15:00Z","v":1586,"vw":170.495801},{"c":170.47,"h":170.5099,"l":170.47,"n":13,"o":170.5099,"t":"2026-10-09T18:30:00Z","v":1212,"vw":170.506236},{"c":170.6,"h":170.61,"l":170.5,"n":80,"o":170.51,"t":"2026-10-09T18:45:00Z","v":3826,"vw":170.556911},{"c":170.625,"h":170.625,"l":170.59,"n":42,"o":170.6,"t":"2026-10-09T19:00:00Z","v":6982,"vw":170.616474},{"c":170.63,"h":170.66,"l":170.61,"n":96,"o":170.615,"t":"2026-10-09T19:15:00Z","v":5149,"vw":170.641735},{"c":170.52,"h":170.6,"l":170.52,"n":166,"o":170.5701,"t":"2026-10-09T19:30:00Z","v":5967,"vw":170.569159},{"c":170.47,"h":170.53,"l":170.435,"n":897,"o":170.52,"t":"2026-10-09T19:45:00Z","v":78587,"vw":170.480904},{"c":170.52,"h":170.52,"l":170.52,"n":9,"o":170.52,"t":"2026-10-09T20:00:00Z","v":95412,"vw":170.52},{"c":170.65,"h":170.65,"l":170.6148,"n":26,"o":170.63,"t":"2026-10-12T13:30:00Z","v":1124,"vw":170.629896},{"c":170.53,"h":170.55,"l":170.45,"n":101,"o":170.5,"t":"2026-10-12T13:45:00Z","v":5257,"vw":170.51241},{"c":170.28,"h":170.51,"l":170.2766,"n":106,"o":170.45,"t":"2026-10-12T14:00:00Z","v":12786,"vw":170.430477},{"c":170.36,"h":170.37,"l":170.3,"n":18,"o":170.3,"t":"2026-10-12T14:15:00Z","v":604,"vw":170.349085},{"c":170.37,"h":170.37,"l":170.28,"n":86,"o":170.3,"t":"2026-10-12T14:30:00Z","v":12464,"vw":170.313603},{"c":170.41,"h":170.42,"l":170.35,"n":86,"o":170.35,"t":"2026-10-12T14:45:00Z","v":13541,"vw":170.381101},{"c":170.4,"h":170.445,"l":170.4,"n":134,"o":170.43,"t":"2026-10-12T15:00:00Z","v":18827,"vw":170.426278},{"c":170.35,"h":170.46,"l":170.35,"n":121,"o":170.445,"t":"2026-10-12T15:15:00Z","v":11302,"vw":170.383183},{"c":170.465,"h":170.465,"l":170.34,"n":96,"o":170.38,"t":"2026-10-12T15:30:00Z","v":9624,"vw":170.388121},{"c":170.56,"h":170.57,"l":170.485,"n":51,"o":170.485,"t":"2026-10-12T15:45:00Z","v":3994,"vw":170.540506},{"c":170.54,"h":170.6145,"l":170.52,"n":46,"o":170.53,"t":"2026-10-12T16:00:00Z","v":4650,"vw":170.555673},{"c":170.5199,"h":170.5514,"l":170.5199,"n":10,"o":170.5514,"t":"2026-10-12T16:15:00Z","v":795,"vw":170.529519},{"c":170.3999,"h":170.4699,"l":170.3999,"n":13,"o":170.4599,"t":"2026-10-12T16:30:00Z","v":685,"vw":170.446787},{"c":170.32,"h":170.39,"l":170.26,"n":18,"o":170.39,"t":"2026-10-12T16:45:00Z","v":1010,"vw":170.312525},{"c":170.36,"h":170.36,"l":170.3141,"n":19,"o":170.32,"t":"2026-10-12T17:00:00Z","v":2019,"vw":170.350616},{"c":170.31,"h":170.3405,"l":170.31,"n":13,"o":170.3405,"t":"2026-10-12T17:15:00Z","v":1596,"vw":170.320579},{"c":170.32,"h":170.32,"l":170.26,"n":36,"o":170.315,"t":"2026-10-12T17:30:00Z","v":2141,"vw":170.282165},{"c":170.32,"h":170.36,"l":170.3101,"n":35,"o":170.3101,"t":"2026-10-12T17:45:00Z","v":2376,"vw":170.33009},{"c":170.3099,"h":170.3099,"l":170.3099,"n":2,"o":170.3099,"t":"2026-10-12T18:00:00Z","v":282,"vw":170.3099},{"c":170.24,"h":170.24,"l":170.215,"n":25,"o":170.2201,"t":"2026-10-12T18:15:00Z","v":5013,"vw":170.228167},{"c":170.24,"h":170.24,"l":170.21,"n":29,"o":170.21,"t":"2026-10-12T18:30:00Z","v":3616,"vw":170.231321},{"c":170.19,"h":170.25,"l":170.16,"n":41,"o":170.25,"t":"2026-10-12T18:45:00Z","v":2309,"vw":170.19},{"c":170.18,"h":170.21,"l":170.17,"n":41,"o":170.17,"t":"2026-10-12T19:00:00Z","v":2018,"vw":170.189008},{"c":170.185,"h":170.205,"l":170.1651,"n":76,"o":170.19,"t":"2026-10-12T19:15:00Z","v":3715,"vw":170.18983},{"c":170.3,"h":170.305,"l":170.19,"n":86,"o":170.19,"t":"2026-10-12T19:30:00Z","v":4711,"vw":170.246765},{"c":170.35,"h":170.38,"l":170.29,"n":416,"o":170.29,"t":"2026-10-12T19:45:00Z","v":30897,"vw":170.338636},{"c":170.34,"h":170.34,"l":170.34,"n":11,"o":170.34,"t":"2026-10-12T20:00:00Z","v":15308,"vw":170.34},{"c":170.2,"h":170.2,"l":170.2,"n":1,"o":170.2,"t":"2026-10-13T11:45:00Z","v":410,"vw":170.2},{"c":170.49,"h":170.53,"l":170.03,"n":45,"o":170.03,"t":"2026-10-13T13:30:00Z","v":3470,"vw":170.162588},{"c":170.37,"h":170.47,"l":170.34,"n":200,"o":170.45,"t":"2026-10-13T13:45:00Z","v":13282,"vw":170.427176},{"c":170.2196,"h":170.3643,"l":170.1853,"n":81,"o":170.3643,"t":"2026-10-13T14:00:00Z","v":5268,"vw":170.246205},{"c":170.22,"h":170.235,"l":170.17,"n":43,"o":170.235,"t":"2026-10-13T14:15:00Z","v":3580,"vw":170.213745},{"c":170.2194,"h":170.2194,"l":170.1623,"n":15,"o":170.21,"t":"2026-10-13T14:30:00Z","v":840,"vw":170.188321},{"c":170.03,"h":170.17,"l":170.03,"n":35,"o":170.1604,"t":"2026-10-13T14:45:00Z","v":2887,"vw":170.094536},{"c":170.015,"h":170.08,"l":170,"n":64,"o":170.05,"t":"2026-10-13T15:00:00Z","v":4010,"vw":170.05632},{"c":169.962,"h":170.11,"l":169.962,"n":34,"o":170.07,"t":"2026-10-13T15:15:00Z","v":1295,"vw":170.04661},{"c":169.865,"h":169.875,"l":169.84,"n":89,"o":169.85,"t":"2026-10-13T15:30:00Z","v":6899,"vw":169.849727},{"c":169.975,"h":169.975,"l":169.83,"n":120,"o":169.8667,"t":"2026-10-13T15:45:00Z","v":14314,"vw":169.898921},{"c":170.02,"h":170.06,"l":169.98,"n":47,"o":170.06,"t":"2026-10-13T16:00:00Z","v":1629,"vw":170.02},{"c":170.1,"h":170.105,"l":170.065,"n":24,"o":170.07,"t":"2026-10-13T16:15:00Z","v":1572,"vw":170.090536},{"c":170.26,"h":170.26,"l":170.18,"n":37,"o":170.1951,"t":"2026-10-13T16:30:00Z","v":3433,"vw":170.226957},{"c":170.2,"h":170.21,"l":170.2,"n":31,"o":170.21,"t":"2026-10-13T16:45:00Z","v":1709,"vw":170.208776},{"c":170.14,"h":170.14,"l":170.09,"n":29,"o":170.09,"t":"2026-10-13T17:00:00Z","v":2892,"vw":170.112957},{"c":170.05,"h":170.075,"l":170.05,"n":3,"o":170.075,"t":"2026-10-13T17:15:00Z","v":201,"vw":170.0625},{"c":170.16,"h":170.16,"l":170.14,"n":19,"o":170.14,"t":"2026-10-13T17:30:00Z","v":7087,"vw":170.147863},{"c":170.02,"h":170.1401,"l":170,"n":45,"o":170.13,"t":"2026-10-13T17:45:00Z","v":7908,"vw":170.034255},{"c":170.245,"h":170.25,"l":170.03,"n":118,"o":170.03,"t":"2026-10-13T18:00:00Z","v":3413,"vw":170.114354},{"c":170.22,"h":170.23,"l":170.2,"n":15,"o":170.2,"t":"2026-10-13T18:15:00Z","v":4123,"vw":170.221669},{"c":170.2,"h":170.24,"l":170.2,"n":41,"o":170.24,"t":"2026-10-13T18:30:00Z","v":2553,"vw":170.216138},{"c":170.18,"h":170.195,"l":170.11,"n":23,"o":170.14,"t":"2026-10-13T18:45:00Z","v":3030,"vw":170.14605},{"c":170.31,"h":170.31,"l":170.19,"n":20,"o":170.2,"t":"2026-10-13T19:00:00Z","v":701,"vw":170.229637},{"c":170.305,"h":170.34,"l":170.2822,"n":42,"o":170.34,"t":"2026-10-13T19:15:00Z","v":3428,"vw":170.308564},{"c":170.32,"h":170.38,"l":170.27,"n":221,"o":170.31,"t":"2026-10-13T19:30:00Z","v":14445,"vw":170.318167},{"c":170.22,"h":170.35,"l":170.21,"n":826,"o":170.32,"t":"2026-10-13T19:45:00Z","v":70310,"vw":170.272119},{"c":170.28,"h":170.28,"l":170.28,"n":10,"o":170.28,"t":"2026-10-13T20:00:00Z","v":71348,"vw":170.28},{"c":170.14,"h":170.14,"l":170.14,"n":40,"o":170.14,"t":"2026-10-13T20:30:00Z","v":2975,"vw":170.14},{"c":170,"h":170,"l":170,"n":2,"o":170,"t":"2026-10-14T12:30:00Z","v":693,"vw":170},{"c":169.7,"h":169.73,"l":169.4751,"n":101,"o":169.71,"t":"2026-10-14T13:30:00Z","v":8995,"vw":169.65262},{"c":169.19,"h":169.82,"l":169.19,"n":133,"o":169.7,"t":"2026-10-14T13:45:00Z","v":12860,"vw":169.596414},{"c":169.09,"h":169.27,"l":169.085,"n":95,"o":169.1973,"t":"2026-10-14T14:00:00Z","v":7708,"vw":169.146115},{"c":169.09,"h":169.17,"l":169.05,"n":66,"o":169.1664,"t":"2026-10-14T14:15:00Z","v":6617,"vw":169.117561},{"c":169.09,"h":169.1699,"l":169.01,"n":186,"o":169.09,"t":"2026-10-14T14:30:00Z","v":22613,"vw":169.061298},{"c":169.008,"h":169.11,"l":168.87,"n":166,"o":169.02,"t":"2026-10-14T14:45:00Z","v":3781,"vw":169.01928},{"c":168.75,"h":168.985,"l":168.705,"n":266,"o":168.98,"t":"2026-10-14T15:00:00Z","v":10137,"vw":168.835919},{"c":168.76,"h":168.86,"l":168.76,"n":47,"o":168.84,"t":"2026-10-14T15:15:00Z","v":1558,"vw":168.813388},{"c":168.51,"h":168.79,"l":168.51,"n":148,"o":168.76,"t":"2026-10-14T15:30:00Z","v":4133,"vw":168.664688},{"c":168.61,"h":168.675,"l":168.532,"n":41,"o":168.54,"t":"2026-10-14T15:45:00Z","v":2884,"vw":168.592536},{"c":168.395,"h":168.62,"l":168.39,"n":109,"o":168.62,"t":"2026-10-14T16:00:00Z","v":5455,"vw":168.536958},{"c":168.2501,"h":168.2999,"l":168.22,"n":158,"o":168.26,"t":"2026-10-14T16:15:00Z","v":20028,"vw":168.26087},{"c":168.42,"h":168.42,"l":168.19,"n":87,"o":168.245,"t":"2026-10-14T16:30:00Z","v":3221,"vw":168.279299},{"c":168.4,"h":168.43,"l":168.28,"n":123,"o":168.42,"t":"2026-10-14T16:45:00Z","v":6721,"vw":168.337306},{"c":168.24,"h":168.42,"l":168.23,"n":51,"o":168.42,"t":"2026-10-14T17:00:00Z","v":3051,"vw":168.29089},{"c":167.98,"h":168.22,"l":167.98,"n":153,"o":168.22,"t":"2026-10-14T17:15:00Z","v":5226,"vw":168.17344},{"c":167.95,"h":168.095,"l":167.95,"n":82,"o":167.99,"t":"2026-10-14T17:30:00Z","v":5240,"vw":168.068487},{"c":167.81,"h":168,"l":167.78,"n":131,"o":168,"t":"2026-10-14T17:45:00Z","v":3829,"vw":167.909373},{"c":167.97,"h":167.98,"l":167.69,"n":239,"o":167.69,"t":"2026-10-14T18:00:00Z","v":6053,"vw":167.803611},{"c":167.95,"h":168,"l":167.91,"n":116,"o":168,"t":"2026-10-14T18:15:00Z","v":3467,"vw":167.972187},{"c":167.8799,"h":167.92,"l":167.81,"n":87,"o":167.92,"t":"2026-10-14T18:30:00Z","v":2574,"vw":167.87152},{"c":167.85,"h":167.96,"l":167.84,"n":335,"o":167.85,"t":"2026-10-14T18:45:00Z","v":27565,"vw":167.880353},{"c":167.875,"h":167.9,"l":167.73,"n":160,"o":167.79,"t":"2026-10-14T19:00:00Z","v":5753,"vw":167.807513},{"c":168.09,"h":168.09,"l":167.88,"n":123,"o":167.88,"t":"2026-10-14T19:15:00Z","v":3344,"vw":167.978747},{"c":168.0901,"h":168.21,"l":168.01,"n":146,"o":168.07,"t":"2026-10-14T19:30:00Z","v":7090,"vw":168.085976},{"c":168.26,"h":168.26,"l":168,"n":474,"o":168,"t":"2026-10-14T19:45:00Z","v":28989,"vw":168.123094},{"c":168.06,"h":168.06,"l":168.06,"n":16,"o":168.06,"t":"2026-10-14T20:00:00Z","v":35956,"vw":168.06},{"c":167.61,"h":167.685,"l":167.25,"n":127,"o":167.45,"t":"2026-10-15T13:30:00Z","v":7364,"vw":167.471553},{"c":167.17,"h":167.64,"l":167.03,"n":152,"o":167.61,"t":"2026-10-15T13:45:00Z","v":7687,"vw":167.270088},{"c":167.66,"h":167.815,"l":167.2813,"n":302,"o":167.29,"t":"2026-10-15T14:00:00Z","v":18993,"vw":167.639863},{"c":167.725,"h":167.79,"l":167.61,"n":152,"o":167.69,"t":"2026-10-15T14:15:00Z","v":6481,"vw":167.713352},{"c":168.07,"h":168.07,"l":167.66,"n":165,"o":167.73,"t":"2026-10-15T14:30:00Z","v":25665,"vw":168.012238},{"c":168.21,"h":168.21,"l":167.95,"n":196,"o":168.04,"t":"2026-10-15T14:45:00Z","v":29257,"vw":168.037994},{"c":168.42,"h":168.42,"l":168.155,"n":333,"o":168.19,"t":"2026-10-15T15:00:00Z","v":21664,"vw":168.308605},{"c":168.3899,"h":168.51,"l":168.3899,"n":63,"o":168.44,"t":"2026-10-15T15:15:00Z","v":2660,"vw":168.432026},{"c":168.2301,"h":168.305,"l":168.23,"n":44,"o":168.27,"t":"2026-10-15T15:30:00Z","v":2470,"vw":168.251597},{"c":168.3999,"h":168.3999,"l":168.215,"n":64,"o":168.228,"t":"2026-10-15T15:45:00Z","v":2728,"vw":168.280593},{"c":168.245,"h":168.4,"l":168.245,"n":31,"o":168.4,"t":"2026-10-15T16:00:00Z","v":1598,"vw":168.278062},{"c":168.1366,"h":168.1801,"l":168.08,"n":46,"o":168.1801,"t":"2026-10-15T16:15:00Z","v":3384,"vw":168.109345},{"c":168.23,"h":168.32,"l":168.23,"n":66,"o":168.25,"t":"2026-10-15T16:30:00Z","v":4111,"vw":168.253243},{"c":168.2,"h":168.2,"l":168.13,"n":26,"o":168.155,"t":"2026-10-15T16:45:00Z","v":1507,"vw":168.163939},{"c":168.33,"h":168.36,"l":168.215,"n":62,"o":168.245,"t":"2026-10-15T17:00:00Z","v":2545,"vw":168.298417},{"c":168.39,"h":168.4,"l":168.335,"n":39,"o":168.335,"t":"2026-10-15T17:15:00Z","v":2267,"vw":168.376767},{"c":168.66,"h":168.69,"l":168.59,"n":28,"o":168.59,"t":"2026-10-15T17:30:00Z","v":2304,"vw":168.635},{"c":168.58,"h":168.67,"l":168.58,"n":32,"o":168.65,"t":"2026-10-15T17:45:00Z","v":1091,"vw":168.625915},{"c":168.22,"h":168.55,"l":168.22,"n":128,"o":168.515,"t":"2026-10-15T18:00:00Z","v":11106,"vw":168.376829},{"c":168.117,"h":168.26,"l":168.117,"n":77,"o":168.23,"t":"2026-10-15T18:15:00Z","v":6956,"vw":168.194089},{"c":168.25,"h":168.2815,"l":168.2,"n":44,"o":168.2301,"t":"2026-10-15T18:30:00Z","v":4202,"vw":168.259729},{"c":168.42,"h":168.44,"l":168.34,"n":59,"o":168.34,"t":"2026-10-15T18:45:00Z","v":3359,"vw":168.374711},{"c":168.675,"h":168.675,"l":168.45,"n":74,"o":168.45,"t":"2026-10-15T19:00:00Z","v":8386,"vw":168.541867},{"c":168.885,"h":168.9255,"l":168.8,"n":71,"o":168.8,"t":"2026-10-15T19:15:00Z","v":4851,"vw":168.859298},{"c":168.7999,"h":168.83,"l":168.72,"n":171,"o":168.76,"t":"2026-10-15T19:30:00Z","v":8965,"vw":168.7765},{"c":168.74,"h":168.9,"l":168.65,"n":1579,"o":168.8,"t":"2026-10-15T19:45:00Z","v":170310,"vw":168.750129},{"c":168.72,"h":168.72,"l":168.72,"n":11,"o":168.72,"t":"2026-10-15T20:00:00Z","v":203694,"vw":168.72},{"c":168.6,"h":169.36,"l":168.58,"n":56,"o":168.8,"t":"2026-10-16T13:30:00Z","v":2510,"vw":168.800909},{"c":168.61,"h":168.805,"l":168.61,"n":40,"o":168.77,"t":"2026-10-16T13:45:00Z","v":2548,"vw":168.679518},{"c":168.52,"h":168.71,"l":168.4075,"n":306,"o":168.59,"t":"2026-10-16T14:00:00Z","v":18230,"vw":168.532226},{"c":168.46,"h":168.63,"l":168.46,"n":113,"o":168.59,"t":"2026-10-16T14:15:00Z","v":5792,"vw":168.561449},{"c":168.73,"h":168.77,"l":168.4699,"n":68,"o":168.4699,"t":"2026-10-16T14:30:00Z","v":10191,"vw":168.511275},{"c":168.56,"h":168.83,"l":168.56,"n":101,"o":168.775,"t":"2026-10-16T14:45:00Z","v":25359,"vw":168.721317},{"c":168.26,"h":168.565,"l":168.16,"n":134,"o":168.565,"t":"2026-10-16T15:00:00Z","v":10456,"vw":168.353738},{"c":168.02,"h":168.29,"l":168.02,"n":105,"o":168.27,"t":"2026-10-16T15:15:00Z","v":6416,"vw":168.206028},{"c":168.04,"h":168.16,"l":168.03,"n":36,"o":168.09,"t":"2026-10-16T15:30:00Z","v":1574,"vw":168.089324},{"c":167.88,"h":168.125,"l":167.88,"n":20,"o":168.125,"t":"2026-10-16T15:45:00Z","v":3437,"vw":168.092548},{"c":167.75,"h":167.75,"l":167.57,"n":58,"o":167.725,"t":"2026-10-16T16:00:00Z","v":5145,"vw":167.703807},{"c":167.7629,"h":167.915,"l":167.7312,"n":56,"o":167.915,"t":"2026-10-16T16:15:00Z","v":4888,"vw":167.77782},{"c":167.5401,"h":167.691,"l":167.53,"n":24,"o":167.69,"t":"2026-10-16T16:30:00Z","v":2462,"vw":167.606695},{"c":167.41,"h":167.61,"l":167.41,"n":63,"o":167.56,"t":"2026-10-16T16:45:00Z","v":3029,"vw":167.496325},{"c":166.9001,"h":167.42,"l":166.9001,"n":112,"o":167.42,"t":"2026-10-16T17:00:00Z","v":6546,"vw":167.10874},{"c":167.05,"h":167.05,"l":166.7039,"n":68,"o":166.88,"t":"2026-10-16T17:15:00Z","v":3515,"vw":166.802893},{"c":167.3,"h":167.32,"l":166.97,"n":92,"o":167.03,"t":"2026-10-16T17:30:00Z","v":4022,"vw":167.181548},{"c":166.85,"h":167.235,"l":166.85,"n":102,"o":167.235,"t":"2026-10-16T17:45:00Z","v":5475,"vw":167.047093},{"c":166.8,"h":166.84,"l":166.64,"n":91,"o":166.84,"t":"2026-10-16T18:00:00Z","v":5700,"vw":166.747641},{"c":166.6,"h":166.82,"l":166.5708,"n":87,"o":166.82,"t":"2026-10-16T18:15:00Z","v":4790,"vw":166.695172},{"c":166.645,"h":166.68,"l":166.52,"n":52,"o":166.57,"t":"2026-10-16T18:30:00Z","v":3793,"vw":166.617859},{"c":166.45,"h":166.66,"l":166.38,"n":102,"o":166.66,"t":"2026-10-16T18:45:00Z","v":10621,"vw":166.53351},{"c":166.72,"h":166.72,"l":166.34,"n":118,"o":166.49,"t":"2026-10-16T19:00:00Z","v":5811,"vw":166.5243},{"c":166.73,"h":166.79,"l":166.6099,"n":129,"o":166.78,"t":"2026-10-16T19:15:00Z","v":3414,"vw":166.68859},{"c":166.545,"h":166.89,"l":166.545,"n":176,"o":166.89,"t":"2026-10-16T19:30:00Z","v":5585,"vw":166.675598},{"c":166.86,"h":166.96,"l":166.59,"n":1360,"o":166.61,"t":"2026-10-16T19:45:00Z","v":93372,"vw":166.815584},{"c":166.85,"h":166.85,"l":166.85,"n":20,"o":166.85,"t":"2026-10-16T20:00:00Z","v":45684,"vw":166.85},{"c":166.51,"h":166.51,"l":166.51,"n":2,"o":166.51,"t":"2026-10-16T23:00:00Z","v":453,"vw":166.51},{"c":166.52,"h":166.52,"l":166.52,"n":21,"o":166.52,"t":"2026-10-16T23:15:00Z","v":7806,"vw":166.52},{"c":167.73,"h":167.9,"l":167.67,"n":216,"o":167.7,"t":"2026-10-19T13:30:00Z","v":40888,"vw":167.77253},{"c":167.53,"h":167.69,"l":167.53,"n":43,"o":167.64,"t":"2026-10-19T13:45:00Z","v":4417,"vw":167.571461},{"c":167.94,"h":167.94,"l":167.4374,"n":218,"o":167.55,"t":"2026-10-19T14:00:00Z","v":14521,"vw":167.590959},{"c":167.97,"h":168.1199,"l":167.9499,"n":156,"o":168.01,"t":"2026-10-19T14:15:00Z","v":20802,"vw":167.974031},{"c":167.77,"h":168,"l":167.69,"n":202,"o":168,"t":"2026-10-19T14:30:00Z","v":12366,"vw":167.820671},{"c":167.91,"h":167.91,"l":167.79,"n":256,"o":167.88,"t":"2026-10-19T14:45:00Z","v":19382,"vw":167.836661},{"c":168.01,"h":168.09,"l":167.97,"n":175,"o":167.97,"t":"2026-10-19T15:00:00Z","v":14128,"vw":168.009575},{"c":168.32,"h":168.34,"l":168.02,"n":152,"o":168.02,"t":"2026-10-19T15:15:00Z","v":8803,"vw":168.142688},{"c":168.37,"h":168.38,"l":168.245,"n":90,"o":168.29,"t":"2026-10-19T15:30:00Z","v":3556,"vw":168.301323},{"c":168.2,"h":168.33,"l":168.2,"n":244,"o":168.33,"t":"2026-10-19T15:45:00Z","v":11374,"vw":168.280715},{"c":168.04,"h":168.04,"l":167.88,"n":122,"o":168.01,"t":"2026-10-19T16:00:00Z","v":11580,"vw":167.941827},{"c":167.9486,"h":168.05,"l":167.91,"n":24,"o":168.05,"t":"2026-10-19T16:15:00Z","v":1483,"vw":167.963112},{"c":167.88,"h":167.92,"l":167.86,"n":60,"o":167.92,"t":"2026-10-19T16:30:00Z","v":3832,"vw":167.883874},{"c":167.8,"h":167.8,"l":167.8,"n":2,"o":167.8,"t":"2026-10-19T16:45:00Z","v":125,"vw":167.8},{"c":167.75,"h":167.78,"l":167.68,"n":35,"o":167.72,"t":"2026-10-19T17:00:00Z","v":1947,"vw":167.750653},{"c":167.75,"h":167.79,"l":167.7,"n":61,"o":167.74,"t":"2026-10-19T17:15:00Z","v":2928,"vw":167.768052},{"c":167.735,"h":167.82,"l":167.7,"n":168,"o":167.7406,"t":"2026-10-19T17:30:00Z","v":10751,"vw":167.753061},{"c":167.76,"h":167.76,"l":167.61,"n":149,"o":167.715,"t":"2026-10-19T17:45:00Z","v":7556,"vw":167.6896},{"c":167.83,"h":167.83,"l":167.68,"n":158,"o":167.74,"t":"2026-10-19T18:00:00Z","v":5476,"vw":167.739863},{"c":167.69,"h":167.84,"l":167.69,"n":102,"o":167.84,"t":"2026-10-19T18:15:00Z","v":2264,"vw":167.78364},{"c":167.7199,"h":167.7199,"l":167.64,"n":26,"o":167.64,"t":"2026-10-19T18:30:00Z","v":1682,"vw":167.65333},{"c":167.78,"h":167.82,"l":167.72,"n":51,"o":167.82,"t":"2026-10-19T18:45:00Z","v":2382,"vw":167.755732},{"c":167.795,"h":167.835,"l":167.76,"n":108,"o":167.82,"t":"2026-10-19T19:00:00Z","v":9243,"vw":167.795387},{"c":167.895,"h":167.959,"l":167.8,"n":226,"o":167.81,"t":"2026-10-19T19:15:00Z","v":8738,"vw":167.868573},{"c":167.885,"h":167.95,"l":167.88,"n":183,"o":167.88,"t":"2026-10-19T19:30:00Z","v":11565,"vw":167.905556},{"c":167.48,"h":167.86,"l":167.46,"n":554,"o":167.86,"t":"2026-10-19T19:45:00Z","v":24431,"vw":167.640118},{"c":167.55,"h":167.55,"l":167.51,"n":10,"o":167.51,"t":"2026-10-19T20:00:00Z","v":50976,"vw":167.549529},{"c":167.55,"h":167.55,"l":167.55,"n":26,"o":167.55,"t":"2026-10-19T20:30:00Z","v":6021,"vw":167.55},{"c":167.1284,"h":167.45,"l":167.1284,"n":136,"o":167.45,"t":"2026-10-20T13:30:00Z","v":15188,"vw":167.350803},{"c":167.87,"h":167.87,"l":167.35,"n":165,"o":167.37,"t":"2026-10-20T13:45:00Z","v":1707064,"vw":167.370586},{"c":168.1054,"h":168.14,"l":167.82,"n":169,"o":167.82,"t":"2026-10-20T14:00:00Z","v":8425,"vw":168.004127},{"c":168.56,"h":168.56,"l":168.15,"n":93,"o":168.15,"t":"2026-10-20T14:15:00Z","v":6280,"vw":168.299998},{"c":168.67,"h":168.79,"l":168.57,"n":262,"o":168.78,"t":"2026-10-20T14:30:00Z","v":19182,"vw":168.685282},{"c":168.8,"h":168.855,"l":168.65,"n":149,"o":168.69,"t":"2026-10-20T14:45:00Z","v":14303,"vw":168.726278},{"c":168.11,"h":168.76,"l":167.98,"n":352,"o":168.75,"t":"2026-10-20T15:00:00Z","v":15042,"vw":168.384161},{"c":168.2,"h":168.38,"l":168.13,"n":371,"o":168.13,"t":"2026-10-20T15:15:00Z","v":25269,"vw":168.311145},{"c":168.28,"h":168.29,"l":168.07,"n":142,"o":168.17,"t":"2026-10-20T15:30:00Z","v":7595,"vw":168.162587},{"c":168.34,"h":168.38,"l":168.18,"n":53,"o":168.18,"t":"2026-10-20T15:45:00Z","v":2397,"vw":168.26218},{"c":168.22,"h":168.39,"l":168.195,"n":42,"o":168.39,"t":"2026-10-20T16:00:00Z","v":2494,"vw":168.253932},{"c":168.205,"h":168.25,"l":168.05,"n":110,"o":168.235,"t":"2026-10-20T16:15:00Z","v":7162,"vw":168.132363},{"c":168.23,"h":168.31,"l":168.18,"n":67,"o":168.18,"t":"2026-10-20T16:30:00Z","v":4975,"vw":168.279189},{"c":168.08,"h":168.15,"l":168.08,"n":19,"o":168.15,"t":"2026-10-20T16:45:00Z","v":1106,"vw":168.099025},{"c":168.11,"h":168.14,"l":168.025,"n":221,"o":168.1,"t":"2026-10-20T17:00:00Z","v":13685,"vw":168.07403},{"c":168.26,"h":168.26,"l":168.12,"n":84,"o":168.12,"t":"2026-10-20T17:15:00Z","v":3476,"vw":168.207456},{"c":168.3,"h":168.32,"l":168.24,"n":66,"o":168.32,"t":"2026-10-20T17:30:00Z","v":5253,"vw":168.281208},{"c":168.27,"h":168.3222,"l":168.27,"n":65,"o":168.3,"t":"2026-10-20T17:45:00Z","v":2014,"vw":168.303382},{"c":168.22,"h":168.25,"l":168.22,"n":19,"o":168.25,"t":"2026-10-20T18:00:00Z","v":724,"vw":168.232349},{"c":168.2,"h":168.22,"l":168.185,"n":43,"o":168.22,"t":"2026-10-20T18:15:00Z","v":3136,"vw":168.205619},{"c":168.0099,"h":168.1299,"l":167.97,"n":47,"o":168.1299,"t":"2026-10-20T18:30:00Z","v":1336,"vw":168.053958},{"c":168.15,"h":168.19,"l":168.06,"n":47,"o":168.08,"t":"2026-10-20T18:45:00Z","v":4031,"vw":168.143576},{"c":168.055,"h":168.14,"l":168.055,"n":54,"o":168.12,"t":"2026-10-20T19:00:00Z","v":4381,"vw":168.082493},{"c":167.96,"h":168.06,"l":167.91,"n":127,"o":168.03,"t":"2026-10-20T19:15:00Z","v":5979,"vw":168.008373},{"c":168.02,"h":168.04,"l":167.89,"n":161,"o":167.98,"t":"2026-10-20T19:30:00Z","v":6591,"vw":167.955},{"c":168.14,"h":168.15,"l":167.96,"n":592,"o":168.05,"t":"2026-10-20T19:45:00Z","v":42447,"vw":168.050745},{"c":168.07,"h":168.07,"l":168.07,"n":9,"o":168.07,"t":"2026-10-20T20:00:00Z","v":30022,"vw":168.07},{"c":168.48,"h":168.66,"l":168.41,"n":186,"o":168.54,"t":"2026-10-21T13:30:00Z","v":9446,"vw":168.557322},{"c":168.61,"h":168.6891,"l":168.48,"n":183,"o":168.48,"t":"2026-10-21T13:45:00Z","v":20577,"vw":168.629977},{"c":168.15,"h":168.58,"l":168.09,"n":165,"o":168.54,"t":"2026-10-21T14:00:00Z","v":12749,"vw":168.302473},{"c":168.3,"h":168.34,"l":168.14,"n":139,"o":168.18,"t":"2026-10-21T14:15:00Z","v":9017,"vw":168.215697},{"c":168.54,"h":168.54,"l":168.32,"n":204,"o":168.32,"t":"2026-10-21T14:30:00Z","v":13275,"vw":168.428034},{"c":168.67,"h":168.69,"l":168.51,"n":109,"o":168.51,"t":"2026-10-21T14:45:00Z","v":8311,"vw":168.594618},{"c":168.71,"h":168.72,"l":168.61,"n":89,"o":168.64,"t":"2026-10-21T15:00:00Z","v":9024,"vw":168.656921},{"c":168.87,"h":168.87,"l":168.64,"n":164,"o":168.76,"t":"2026-10-21T15:15:00Z","v":12028,"vw":168.73717},{"c":168.97,"h":169,"l":168.85,"n":113,"o":168.89,"t":"2026-10-21T15:30:00Z","v":56694,"vw":168.943654},{"c":169.032,"h":169.0614,"l":169.01,"n":118,"o":169.0311,"t":"2026-10-21T15:45:00Z","v":5752,"vw":169.037801},{"c":168.9799,"h":169.015,"l":168.94,"n":99,"o":168.98,"t":"2026-10-21T16:00:00Z","v":5796,"vw":168.970108},{"c":168.92,"h":169,"l":168.9,"n":113,"o":169,"t":"2026-10-21T16:15:00Z","v":13059,"vw":168.987719},{"c":169.07,"h":169.26,"l":168.92,"n":227,"o":168.9499,"t":"2026-10-21T16:30:00Z","v":12049,"vw":169.053841},{"c":169.182,"h":169.21,"l":169.05,"n":159,"o":169.0829,"t":"2026-10-21T16:45:00Z","v":10061,"vw":169.122584},{"c":169.27,"h":169.3,"l":169.15,"n":111,"o":169.18,"t":"2026-10-21T17:00:00Z","v":8802,"vw":169.248201},{"c":169.2997,"h":169.365,"l":169.2997,"n":63,"o":169.33,"t":"2026-10-21T17:15:00Z","v":4274,"vw":169.320045},{"c":169.3,"h":169.34,"l":169.21,"n":77,"o":169.275,"t":"2026-10-21T17:30:00Z","v":3193,"vw":169.249689},{"c":169.26,"h":169.34,"l":169.26,"n":143,"o":169.315,"t":"2026-10-21T17:45:00Z","v":7995,"vw":169.30623},{"c":169.32,"h":169.32,"l":169.22,"n":81,"o":169.28,"t":"2026-10-21T18:00:00Z","v":13257,"vw":169.251967},{"c":169.36,"h":169.4,"l":169.33,"n":115,"o":169.33,"t":"2026-10-21T18:15:00Z","v":5842,"vw":169.358071},{"c":169.34,"h":169.39,"l":169.34,"n":65,"o":169.381,"t":"2026-10-21T18:30:00Z","v":4546,"vw":169.371104},{"c":168.86,"h":169.33,"l":168.86,"n":265,"o":169.32,"t":"2026-10-21T18:45:00Z","v":16738,"vw":169.223733},{"c":168.76,"h":168.82,"l":168.54,"n":249,"o":168.81,"t":"2026-10-21T19:00:00Z","v":138542,"vw":168.670912},{"c":169.02,"h":169.06,"l":168.77,"n":227,"o":168.77,"t":"2026-10-21T19:15:00Z","v":11301,"vw":168.883756},{"c":169.08,"h":169.1,"l":169.0151,"n":219,"o":169.07,"t":"2026-10-21T19:30:00Z","v":11976,"vw":169.071723},{"c":169.16,"h":169.26,"l":169.1,"n":630,"o":169.1,"t":"2026-10-21T19:45:00Z","v":39034,"vw":169.180109},{"c":169.13,"h":169.13,"l":169.13,"n":8,"o":169.13,"t":"2026-10-21T20:00:00Z","v":58387,"vw":169.13},{"c":167.755,"h":167.845,"l":167.59,"n":54,"o":167.59,"t":"2026-10-22T13:30:00Z","v":5993,"vw":167.758308},{"c":167.8,"h":167.805,"l":167.46,"n":98,"o":167.62,"t":"2026-10-22T13:45:00Z","v":7023,"vw":167.59073},{"c":167.58,"h":167.91,"l":167.56,"n":119,"o":167.74,"t":"2026-10-22T14:00:00Z","v":6003,"vw":167.733222},{"c":166.955,"h":167.525,"l":166.955,"n":136,"o":167.482,"t":"2026-10-22T14:15:00Z","v":6756,"vw":167.304216},{"c":166.84,"h":166.96,"l":166.69,"n":212,"o":166.96,"t":"2026-10-22T14:30:00Z","v":11384,"vw":166.773145},{"c":166.942,"h":166.945,"l":166.7369,"n":201,"o":166.8,"t":"2026-10-22T14:45:00Z","v":13358,"vw":166.829979},{"c":166.795,"h":167.0306,"l":166.795,"n":142,"o":167.0306,"t":"2026-10-22T15:00:00Z","v":10817,"vw":166.878803},{"c":167.215,"h":167.215,"l":166.815,"n":91,"o":166.815,"t":"2026-10-22T15:15:00Z","v":2849,"vw":167.093855},{"c":167.05,"h":167.05,"l":166.79,"n":374,"o":166.8749,"t":"2026-10-22T15:30:00Z","v":19334,"vw":166.910107},{"c":167.3099,"h":167.31,"l":166.9668,"n":92,"o":167.01,"t":"2026-10-22T15:45:00Z","v":6534,"vw":167.129866},{"c":167.38,"h":167.439,"l":167.31,"n":44,"o":167.32,"t":"2026-10-22T16:00:00Z","v":3801,"vw":167.381562},{"c":167.46,"h":167.55,"l":167.46,"n":115,"o":167.47,"t":"2026-10-22T16:15:00Z","v":83763,"vw":167.465994},{"c":166.9848,"h":167.23,"l":166.9848,"n":19,"o":167.2,"t":"2026-10-22T16:30:00Z","v":1033,"vw":167.135394},{"c":167.14,"h":167.14,"l":166.778,"n":241,"o":166.97,"t":"2026-10-22T16:45:00Z","v":19105,"vw":166.973706},{"c":166.8575,"h":167.12,"l":166.7989,"n":69,"o":167.12,"t":"2026-10-22T17:00:00Z","v":7141,"vw":166.955375},{"c":166.9537,"h":167.05,"l":166.89,"n":208,"o":166.94,"t":"2026-10-22T17:15:00Z","v":14861,"vw":166.977167},{"c":167.11,"h":167.11,"l":167.05,"n":56,"o":167.09,"t":"2026-10-22T17:30:00Z","v":3919,"vw":167.069799},{"c":166.94,"h":167.08,"l":166.94,"n":14,"o":167.08,"t":"2026-10-22T17:45:00Z","v":1407,"vw":167.04479},{"c":166.88,"h":166.88,"l":166.64,"n":82,"o":166.815,"t":"2026-10-22T18:00:00Z","v":4920,"vw":166.721702},{"c":166.84,"h":167.12,"l":166.84,"n":31,"o":167.05,"t":"2026-10-22T18:15:00Z","v":2120,"vw":167.035564},{"c":166.79,"h":166.79,"l":166.72,"n":36,"o":166.72,"t":"2026-10-22T18:30:00Z","v":1716,"vw":166.749969},{"c":166.72,"h":166.8,"l":166.72,"n":84,"o":166.78,"t":"2026-10-22T18:45:00Z","v":9144,"vw":166.763163},{"c":166.88,"h":166.88,"l":166.66,"n":57,"o":166.66,"t":"2026-10-22T19:00:00Z","v":2878,"vw":166.723449},{"c":167.02,"h":167.04,"l":166.81,"n":184,"o":166.85,"t":"2026-10-22T19:15:00Z","v":14411,"vw":166.8862},{"c":166.77,"h":167,"l":166.74,"n":135,"o":167,"t":"2026-10-22T19:30:00Z","v":7916,"vw":166.850888},{"c":167.17,"h":167.19,"l":166.68,"n":656,"o":166.775,"t":"2026-10-22T19:45:00Z","v":52396,"vw":167.03361},{"c":167.17,"h":167.17,"l":167.17,"n":7,"o":167.17,"t":"2026-10-22T20:00:00Z","v":26026,"vw":167.17},{"c":167.3,"h":167.3,"l":167.3,"n":6,"o":167.3,"t":"2026-10-22T20:15:00Z","v":4652,"vw":167.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.1051762745050107,"strike":171.15858980395993,"iv":0.12571908739724513,"gamma":0.05876931645621563,"theta":-0.041597106423568085,"vega":0.16353824796900795,"rho":0.034451492087727444,"breakevenPct":2.9669851036849453},{"delta":0.35,"premium":1.4232946466456182,"strike":170.33712300745418,"iv":0.12985356296630193,"gamma":0.06026411714646497,"theta":-0.04541115503060611,"vega":0.173958503121485,"rho":0.04104081740209923,"breakevenPct":2.6661193389717757},{"delta":0.4,"premium":1.718793103448276,"strike":169.52068965517242,"iv":0.13044724137931035,"gamma":0.06265275862068966,"theta":-0.047827241379310347,"vega":0.1816593103448276,"rho":0.04744144979406827,"breakevenPct":2.3547416369519856},{"delta":0.45,"premium":2.039750378214826,"strike":168.70045385779122,"iv":0.12964750378214826,"gamma":0.06459077155824508,"theta":-0.04947836611195158,"vega":0.18606868381240543,"rho":0.05368561999529705,"breakevenPct":2.0563085690412692},{"delta":0.5,"premium":2.4628477905073645,"strike":167.93944353518822,"iv":0.1338693944353519,"gamma":0.06319410801963993,"theta":-0.05215139116202946,"vega":0.1879849427168576,"rho":0.060071313722349536,"breakevenPct":1.8543283476961032},{"delta":0.55,"premium":2.97430441898527,"strike":167.12111292962356,"iv":0.13886121112929625,"gamma":0.060411783960720125,"theta":-0.05419721767594108,"vega":0.18643011456628478,"rho":0.06649656851500914,"breakevenPct":1.6709009854207038},{"delta":0.6,"premium":3.596153846153846,"strike":166.21978021978023,"iv":0.14521758241758242,"gamma":0.056332967032967037,"theta":-0.055904395604395606,"vega":0.18190879120879122,"rho":0.07291369058257456,"breakevenPct":1.5038458254238236},{"delta":0.65,"premium":4.158602150537635,"strike":165.3189964157706,"iv":0.14591469534050178,"gamma":0.05366559139784946,"theta":-0.05507419354838709,"vega":0.17423046594982078,"rho":0.07929222135333523,"breakevenPct":1.3016130103456234},{"delta":0.7,"premium":4.951869158878504,"strike":164.24766355140187,"iv":0.1512929906542056,"gamma":0.04868691588785047,"theta":-0.05472570093457944,"vega":0.16375186915887852,"rho":0.0856421424598551,"breakevenPct":1.135405086838234},{"delta":0.75,"premium":5.8293103448275865,"strike":163.09425287356322,"iv":0.15519264367816094,"gamma":0.043405287356321834,"theta":-0.05289793103448275,"vega":0.1497064367816092,"rho":0.09195572968224693,"breakevenPct":0.970450220197728}],"put":[{"delta":0.3,"premium":1.5840027700831025,"strike":163.7950138504155,"iv":0.17193240997229917,"gamma":0.04288005540166205,"theta":-0.0430180055401662,"vega":0.16385263157894736,"rho":-0.044066197121828445,"breakevenPct":3.0418343811521837},{"delta":0.35,"premium":1.8652439024390244,"strike":165.04065040650406,"iv":0.16366747967479675,"gamma":0.04799349593495935,"theta":-0.042740650406504065,"vega":0.1746048780487805,"rho":-0.05129007032661329,"breakevenPct":2.4653876245875463},{"delta":0.4,"premium":2.2458333333333336,"strike":166.05555555555554,"iv":0.16270555555555555,"gamma":0.050333333333333334,"theta":-0.04365555555555556,"vega":0.1820611111111111,"rho":-0.05838302385411,"breakevenPct":2.086238958623899},{"delta":0.45,"premium":2.611029411764706,"strike":167.0441176470588,"iv":0.15883970588235294,"gamma":0.052825000000000004,"theta":-0.04269264705882353,"vega":0.18657058823529413,"rho":-0.0654877819883255,"breakevenPct":1.7136352448929395},{"delta":0.5,"premium":2.8408088235294118,"strike":167.96323529411765,"iv":0.14716691176470587,"gamma":0.0575125,"theta":-0.03837279411764706,"vega":0.1880411764705882,"rho":-0.07262771977184102,"breakevenPct":1.3015980450757743},{"delta":0.55,"premium":3.2118090452261314,"strike":168.80402010050253,"iv":0.14251909547738692,"gamma":0.058825628140703516,"theta":-0.035546733668341705,"vega":0.18633115577889448,"rho":-0.07965356593737612,"breakevenPct":1.0207943483106017},{"delta":0.6,"premium":3.6982668977469677,"strike":169.66377816291163,"iv":0.14136724436741768,"gamma":0.057838821490467936,"theta":-0.03310779896013865,"vega":0.18171819757365684,"rho":-0.08659912269455,"breakevenPct":0.7976621248268823},{"delta":0.65,"premium":4.259674502712478,"strike":170.55334538878841,"iv":0.14096799276672695,"gamma":0.055539963833634715,"theta":-0.03020795660036166,"vega":0.17417721518987342,"rho":-0.09352705501836131,"breakevenPct":0.6015117238039871},{"delta":0.7,"premium":4.8374999999999995,"strike":171.44230769230768,"iv":0.138975,"gamma":0.05282884615384616,"theta":-0.026078846153846157,"vega":0.16343076923076924,"rho":-0.1004291802724449,"breakevenPct":0.4155363464986972}]},"raw":{"call":[{"delta":0.3,"premium":1.1051762745050107,"strike":171.15858980395993,"iv":0.12571908739724513,"gamma":0.05876931645621563,"theta":-0.041597106423568085,"vega":0.16353824796900795,"rho":0.034451492087727444,"breakevenPct":2.9669851036849453},{"delta":0.35,"premium":1.4232946466456182,"strike":170.33712300745418,"iv":0.12985356296630193,"gamma":0.06026411714646497,"theta":-0.04541115503060611,"vega":0.173958503121485,"rho":0.04104081740209923,"breakevenPct":2.6661193389717757},{"delta":0.4,"premium":1.718793103448276,"strike":169.52068965517242,"iv":0.13044724137931035,"gamma":0.06265275862068966,"theta":-0.047827241379310347,"vega":0.1816593103448276,"rho":0.04744144979406827,"breakevenPct":2.3547416369519856},{"delta":0.45,"premium":2.039750378214826,"strike":168.70045385779122,"iv":0.12964750378214826,"gamma":0.06459077155824508,"theta":-0.04947836611195158,"vega":0.18606868381240543,"rho":0.05368561999529705,"breakevenPct":2.0563085690412692},{"delta":0.5,"premium":2.4628477905073645,"strike":167.93944353518822,"iv":0.1338693944353519,"gamma":0.06319410801963993,"theta":-0.05215139116202946,"vega":0.1879849427168576,"rho":0.060071313722349536,"breakevenPct":1.8543283476961032},{"delta":0.55,"premium":2.97430441898527,"strike":167.12111292962356,"iv":0.13886121112929625,"gamma":0.060411783960720125,"theta":-0.05419721767594108,"vega":0.18643011456628478,"rho":0.06649656851500914,"breakevenPct":1.6709009854207038},{"delta":0.6,"premium":3.596153846153846,"strike":166.21978021978023,"iv":0.14521758241758242,"gamma":0.056332967032967037,"theta":-0.055904395604395606,"vega":0.18190879120879122,"rho":0.07291369058257456,"breakevenPct":1.5038458254238236},{"delta":0.65,"premium":4.158602150537635,"strike":165.3189964157706,"iv":0.14591469534050178,"gamma":0.05366559139784946,"theta":-0.05507419354838709,"vega":0.17423046594982078,"rho":0.07929222135333523,"breakevenPct":1.3016130103456234},{"delta":0.7,"premium":4.951869158878504,"strike":164.24766355140187,"iv":0.1512929906542056,"gamma":0.04868691588785047,"theta":-0.05472570093457944,"vega":0.16375186915887852,"rho":0.0856421424598551,"breakevenPct":1.135405086838234},{"delta":0.75,"premium":5.8293103448275865,"strike":163.09425287356322,"iv":0.15519264367816094,"gamma":0.043405287356321834,"theta":-0.05289793103448275,"vega":0.1497064367816092,"rho":0.09195572968224693,"breakevenPct":0.970450220197728}],"put":[{"delta":0.3,"premium":1.5840027700831025,"strike":163.7950138504155,"iv":0.17193240997229917,"gamma":0.04288005540166205,"theta":-0.0430180055401662,"vega":0.16385263157894736,"rho":-0.044066197121828445,"breakevenPct":3.0418343811521837},{"delta":0.35,"premium":1.8652439024390244,"strike":165.04065040650406,"iv":0.16366747967479675,"gamma":0.04799349593495935,"theta":-0.042740650406504065,"vega":0.1746048780487805,"rho":-0.05129007032661329,"breakevenPct":2.4653876245875463},{"delta":0.4,"premium":2.2458333333333336,"strike":166.05555555555554,"iv":0.16270555555555555,"gamma":0.050333333333333334,"theta":-0.04365555555555556,"vega":0.1820611111111111,"rho":-0.05838302385411,"breakevenPct":2.086238958623899},{"delta":0.45,"premium":2.611029411764706,"strike":167.0441176470588,"iv":0.15883970588235294,"gamma":0.052825000000000004,"theta":-0.04269264705882353,"vega":0.18657058823529413,"rho":-0.0654877819883255,"breakevenPct":1.7136352448929395},{"delta":0.5,"premium":2.8408088235294118,"strike":167.96323529411765,"iv":0.14716691176470587,"gamma":0.0575125,"theta":-0.03837279411764706,"vega":0.1880411764705882,"rho":-0.07262771977184102,"breakevenPct":1.3015980450757743},{"delta":0.55,"premium":3.2118090452261314,"strike":168.80402010050253,"iv":0.14251909547738692,"gamma":0.058825628140703516,"theta":-0.035546733668341705,"vega":0.18633115577889448,"rho":-0.07965356593737612,"breakevenPct":1.0207943483106017},{"delta":0.6,"premium":3.6982668977469677,"strike":169.66377816291163,"iv":0.14136724436741768,"gamma":0.057838821490467936,"theta":-0.03310779896013865,"vega":0.18171819757365684,"rho":-0.08659912269455,"breakevenPct":0.7976621248268823},{"delta":0.65,"premium":4.259674502712478,"strike":170.55334538878841,"iv":0.14096799276672695,"gamma":0.055539963833634715,"theta":-0.03020795660036166,"vega":0.17417721518987342,"rho":-0.09352705501836131,"breakevenPct":0.6015117238039871},{"delta":0.7,"premium":4.8374999999999995,"strike":171.44230769230768,"iv":0.138975,"gamma":0.05282884615384616,"theta":-0.026078846153846157,"vega":0.16343076923076924,"rho":-0.1004291802724449,"breakevenPct":0.4155363464986972}]}},"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"}}