{"symbol":"GRID","url":"https://intraalpha.com/companies/GRID","capturedAt":"2026-10-23T04:45:32.255Z","state":"ready","quote":{"symbol":"GRID","last_price":163.2,"prev_close":170.5,"regular_close":163.19,"change":-7.3,"change_pct":-4.2815,"regular_change":-7.31,"regular_change_pct":-4.2874,"extended_change":0.01,"extended_change_pct":0.0061,"bid":161.2,"ask":165,"bid_size":100,"ask_size":100,"volume":2213648,"vwap":163.646914,"open":167.18,"high":167.18,"low":162.28,"close":163.19,"trade_count":14209,"last_trade_at":"2026-10-22T20:44:45.845360076Z","last_quote_at":"2026-10-22T23:56:27.584715317Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:31.698862405-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11900000000,"net_expense_ratio":0.0056,"portfolio_turnover":0.26,"dividend_yield":0.0084,"inception_date":"2009-11-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:31.866768+00:00"},"optionObservedAt":"2026-10-22T19:55:11.724Z","bars":[{"c":171.42,"h":172.08,"l":171.35,"n":271,"o":172.03,"t":"2026-10-16T13:30:00Z","v":17411,"vw":171.905306},{"c":171.44,"h":171.51,"l":171,"n":136,"o":171.3604,"t":"2026-10-16T13:35:00Z","v":11163,"vw":171.35722},{"c":172,"h":172,"l":171.27,"n":186,"o":171.605,"t":"2026-10-16T13:40:00Z","v":17585,"vw":171.547503},{"c":171.99,"h":172.24,"l":171.805,"n":107,"o":172.02,"t":"2026-10-16T13:45:00Z","v":4976,"vw":172.034766},{"c":171.765,"h":171.96,"l":171.445,"n":69,"o":171.96,"t":"2026-10-16T13:50:00Z","v":3504,"vw":171.752243},{"c":171.495,"h":171.88,"l":171.415,"n":82,"o":171.845,"t":"2026-10-16T13:55:00Z","v":5036,"vw":171.635001},{"c":172.02,"h":172.025,"l":171.7,"n":65,"o":171.9999,"t":"2026-10-16T14:00:00Z","v":5369,"vw":171.802917},{"c":171.86,"h":171.93,"l":171.755,"n":20,"o":171.755,"t":"2026-10-16T14:05:00Z","v":824,"vw":171.848333},{"c":172.088,"h":172.088,"l":171.65,"n":59,"o":171.66,"t":"2026-10-16T14:10:00Z","v":2733,"vw":171.878491},{"c":171.95,"h":172.23,"l":171.95,"n":63,"o":172.05,"t":"2026-10-16T14:15:00Z","v":3203,"vw":172.123894},{"c":172.14,"h":172.44,"l":171.895,"n":69,"o":171.895,"t":"2026-10-16T14:20:00Z","v":7104,"vw":172.097214},{"c":172.1695,"h":172.19,"l":172.14,"n":57,"o":172.14,"t":"2026-10-16T14:25:00Z","v":1425,"vw":172.167631},{"c":172.4145,"h":172.43,"l":172.26,"n":50,"o":172.26,"t":"2026-10-16T14:30:00Z","v":1685,"vw":172.351629},{"c":172.4877,"h":172.52,"l":172.36,"n":50,"o":172.39,"t":"2026-10-16T14:35:00Z","v":4411,"vw":172.397361},{"c":172.2448,"h":172.32,"l":172.2,"n":26,"o":172.32,"t":"2026-10-16T14:40:00Z","v":819,"vw":172.278618},{"c":172.39,"h":172.3999,"l":172.22,"n":55,"o":172.375,"t":"2026-10-16T14:45:00Z","v":1756,"vw":172.358673},{"c":172.045,"h":172.38,"l":172.045,"n":39,"o":172.38,"t":"2026-10-16T14:50:00Z","v":921,"vw":172.189206},{"c":172.155,"h":172.165,"l":172.06,"n":39,"o":172.06,"t":"2026-10-16T14:55:00Z","v":638,"vw":172.128836},{"c":171.895,"h":172.07,"l":171.88,"n":68,"o":172.07,"t":"2026-10-16T15:00:00Z","v":2119,"vw":171.957986},{"c":171.32,"h":171.63,"l":171.32,"n":29,"o":171.63,"t":"2026-10-16T15:05:00Z","v":1024,"vw":171.577547},{"c":171.315,"h":171.41,"l":171.315,"n":42,"o":171.34,"t":"2026-10-16T15:10:00Z","v":944,"vw":171.348965},{"c":171.32,"h":171.32,"l":171.16,"n":100,"o":171.275,"t":"2026-10-16T15:15:00Z","v":5010,"vw":171.237912},{"c":171.02,"h":171.49,"l":171.02,"n":56,"o":171.43,"t":"2026-10-16T15:20:00Z","v":1795,"vw":171.305029},{"c":171.4099,"h":171.4099,"l":171.075,"n":64,"o":171.225,"t":"2026-10-16T15:25:00Z","v":87545,"vw":171.328665},{"c":171.25,"h":171.46,"l":171.185,"n":167,"o":171.22,"t":"2026-10-16T15:30:00Z","v":14561,"vw":171.285562},{"c":171.355,"h":171.355,"l":171.215,"n":72,"o":171.354,"t":"2026-10-16T15:35:00Z","v":3182,"vw":171.272101},{"c":171.31,"h":171.31,"l":171.29,"n":20,"o":171.29,"t":"2026-10-16T15:40:00Z","v":429,"vw":171.3},{"c":171.015,"h":171.34,"l":171.015,"n":80,"o":171.3,"t":"2026-10-16T15:45:00Z","v":6578,"vw":171.270424},{"c":171.065,"h":171.1,"l":170.965,"n":99,"o":171.025,"t":"2026-10-16T15:50:00Z","v":2138,"vw":171.030541},{"c":170.965,"h":171.1311,"l":170.965,"n":63,"o":171.045,"t":"2026-10-16T15:55:00Z","v":1450,"vw":171.041534},{"c":170.975,"h":171.05,"l":170.735,"n":93,"o":170.96,"t":"2026-10-16T16:00:00Z","v":3703,"vw":170.949479},{"c":170.9,"h":171.1236,"l":170.835,"n":103,"o":171.1236,"t":"2026-10-16T16:05:00Z","v":8376,"vw":171.021802},{"c":170.93,"h":171.17,"l":170.9,"n":52,"o":170.9,"t":"2026-10-16T16:10:00Z","v":1648,"vw":170.975119},{"c":170.875,"h":171.3895,"l":170.875,"n":50,"o":171.055,"t":"2026-10-16T16:15:00Z","v":1645,"vw":171.16993},{"c":171.07,"h":171.15,"l":170.975,"n":49,"o":170.975,"t":"2026-10-16T16:20:00Z","v":3423,"vw":171.128669},{"c":171,"h":171.16,"l":170.845,"n":73,"o":170.925,"t":"2026-10-16T16:25:00Z","v":4027,"vw":171.000936},{"c":170.9292,"h":170.95,"l":170.8825,"n":26,"o":170.95,"t":"2026-10-16T16:30:00Z","v":1629,"vw":170.913052},{"c":170.73,"h":170.835,"l":170.55,"n":86,"o":170.55,"t":"2026-10-16T16:35:00Z","v":3593,"vw":170.709717},{"c":170.55,"h":170.7551,"l":170.55,"n":21,"o":170.7551,"t":"2026-10-16T16:40:00Z","v":1105,"vw":170.672648},{"c":170.65,"h":170.81,"l":170.65,"n":30,"o":170.775,"t":"2026-10-16T16:45:00Z","v":929,"vw":170.756468},{"c":170.5,"h":170.5,"l":170.3118,"n":72,"o":170.48,"t":"2026-10-16T16:50:00Z","v":3592,"vw":170.37878},{"c":170.49,"h":170.56,"l":170.3,"n":90,"o":170.505,"t":"2026-10-16T16:55:00Z","v":14742,"vw":170.365625},{"c":170.17,"h":170.5773,"l":170.1601,"n":86,"o":170.525,"t":"2026-10-16T17:00:00Z","v":2808,"vw":170.347872},{"c":170.05,"h":170.145,"l":170.01,"n":59,"o":170.145,"t":"2026-10-16T17:05:00Z","v":1905,"vw":170.090709},{"c":170.205,"h":170.205,"l":170.1,"n":67,"o":170.2,"t":"2026-10-16T17:10:00Z","v":2549,"vw":170.188699},{"c":169.91,"h":170.1001,"l":169.91,"n":158,"o":170.1001,"t":"2026-10-16T17:15:00Z","v":4259,"vw":170.017273},{"c":170.045,"h":170.045,"l":169.87,"n":90,"o":170.01,"t":"2026-10-16T17:20:00Z","v":7428,"vw":169.929087},{"c":170.235,"h":170.235,"l":169.99,"n":66,"o":170.09,"t":"2026-10-16T17:25:00Z","v":2450,"vw":170.091743},{"c":170.4323,"h":170.4323,"l":170.19,"n":75,"o":170.32,"t":"2026-10-16T17:30:00Z","v":3064,"vw":170.376887},{"c":170.33,"h":170.44,"l":170.3,"n":56,"o":170.435,"t":"2026-10-16T17:35:00Z","v":3046,"vw":170.378807},{"c":170.705,"h":170.97,"l":170.28,"n":99,"o":170.38,"t":"2026-10-16T17:40:00Z","v":4592,"vw":170.611188},{"c":170.465,"h":170.7025,"l":170.35,"n":60,"o":170.6694,"t":"2026-10-16T17:45:00Z","v":2433,"vw":170.508787},{"c":170.27,"h":170.46,"l":170.27,"n":33,"o":170.335,"t":"2026-10-16T17:50:00Z","v":1616,"vw":170.360115},{"c":170.17,"h":170.25,"l":170.1,"n":266,"o":170.22,"t":"2026-10-16T17:55:00Z","v":1975,"vw":170.178077},{"c":170.005,"h":170.1,"l":170.005,"n":29,"o":170.1,"t":"2026-10-16T18:00:00Z","v":679,"vw":170.065701},{"c":170.04,"h":170.08,"l":169.92,"n":69,"o":169.92,"t":"2026-10-16T18:05:00Z","v":2806,"vw":170.006018},{"c":170.0399,"h":170.0399,"l":169.96,"n":20,"o":169.96,"t":"2026-10-16T18:10:00Z","v":541,"vw":170.002139},{"c":169.9481,"h":170.0599,"l":169.8001,"n":56,"o":170.04,"t":"2026-10-16T18:15:00Z","v":2845,"vw":169.969622},{"c":169.885,"h":169.94,"l":169.61,"n":46,"o":169.76,"t":"2026-10-16T18:20:00Z","v":20745,"vw":169.929205},{"c":169.895,"h":169.895,"l":169.82,"n":41,"o":169.84,"t":"2026-10-16T18:25:00Z","v":5218,"vw":169.829334},{"c":169.8,"h":169.865,"l":169.8,"n":9,"o":169.865,"t":"2026-10-16T18:30:00Z","v":478,"vw":169.825325},{"c":169.82,"h":169.925,"l":169.82,"n":22,"o":169.925,"t":"2026-10-16T18:35:00Z","v":755,"vw":169.855},{"c":169.885,"h":170.02,"l":169.76,"n":43,"o":170.02,"t":"2026-10-16T18:40:00Z","v":3795,"vw":169.876435},{"c":169.66,"h":169.925,"l":169.66,"n":57,"o":169.92,"t":"2026-10-16T18:45:00Z","v":1464,"vw":169.830627},{"c":169.75,"h":169.8855,"l":169.573,"n":79,"o":169.79,"t":"2026-10-16T18:50:00Z","v":28533,"vw":169.772285},{"c":169.7,"h":169.7,"l":169.552,"n":35,"o":169.552,"t":"2026-10-16T18:55:00Z","v":489,"vw":169.626},{"c":169.6,"h":169.83,"l":169.57,"n":67,"o":169.82,"t":"2026-10-16T19:00:00Z","v":1768,"vw":169.69136},{"c":169.625,"h":169.79,"l":169.4374,"n":681,"o":169.63,"t":"2026-10-16T19:05:00Z","v":122789,"vw":169.729882},{"c":169.9375,"h":169.9375,"l":169.53,"n":80,"o":169.53,"t":"2026-10-16T19:10:00Z","v":2478,"vw":169.81114},{"c":169.7664,"h":170.18,"l":169.7664,"n":151,"o":170.15,"t":"2026-10-16T19:15:00Z","v":16095,"vw":169.989596},{"c":170.1599,"h":170.17,"l":169.915,"n":50,"o":170.07,"t":"2026-10-16T19:20:00Z","v":4678,"vw":169.986777},{"c":170,"h":170.014,"l":169.95,"n":71,"o":170.01,"t":"2026-10-16T19:25:00Z","v":5363,"vw":169.999734},{"c":169.8,"h":170.17,"l":169.715,"n":98,"o":170.17,"t":"2026-10-16T19:30:00Z","v":3693,"vw":169.891391},{"c":169.745,"h":169.96,"l":169.72,"n":49,"o":169.9,"t":"2026-10-16T19:35:00Z","v":2233,"vw":169.827638},{"c":169.51,"h":169.8,"l":169.51,"n":125,"o":169.7583,"t":"2026-10-16T19:40:00Z","v":5500,"vw":169.725296},{"c":169.74,"h":169.86,"l":169.65,"n":48,"o":169.65,"t":"2026-10-16T19:45:00Z","v":2175,"vw":169.736061},{"c":169.83,"h":170.02,"l":169.7301,"n":121,"o":169.9,"t":"2026-10-16T19:50:00Z","v":4592,"vw":169.879104},{"c":169.73,"h":169.92,"l":169.6481,"n":219,"o":169.7624,"t":"2026-10-16T19:55:00Z","v":11071,"vw":169.758354},{"c":169.84,"h":169.84,"l":169.84,"n":11,"o":169.84,"t":"2026-10-16T20:00:00Z","v":1848,"vw":169.84},{"c":170.01,"h":170.01,"l":170.01,"n":1,"o":170.01,"t":"2026-10-16T21:25:00Z","v":117,"vw":170.01},{"c":172.13,"h":172.13,"l":172.13,"n":5,"o":172.13,"t":"2026-10-19T08:00:00Z","v":147,"vw":172.13},{"c":170.2,"h":171.3,"l":170.2,"n":384,"o":171.3,"t":"2026-10-19T13:30:00Z","v":24098,"vw":171.038699},{"c":169.815,"h":170.16,"l":169.58,"n":193,"o":170.16,"t":"2026-10-19T13:35:00Z","v":7158,"vw":169.828022},{"c":169.77,"h":169.96,"l":169.63,"n":199,"o":169.84,"t":"2026-10-19T13:40:00Z","v":15279,"vw":169.789702},{"c":169.88,"h":169.88,"l":169.58,"n":170,"o":169.72,"t":"2026-10-19T13:45:00Z","v":12820,"vw":169.736824},{"c":169.645,"h":169.9462,"l":169.59,"n":94,"o":169.9462,"t":"2026-10-19T13:50:00Z","v":9206,"vw":169.652378},{"c":169.22,"h":169.65,"l":169.22,"n":138,"o":169.5751,"t":"2026-10-19T13:55:00Z","v":24904,"vw":169.424641},{"c":168.8001,"h":169.28,"l":168.8001,"n":198,"o":169.13,"t":"2026-10-19T14:00:00Z","v":8473,"vw":169.05801},{"c":169.21,"h":169.2551,"l":169.055,"n":134,"o":169.055,"t":"2026-10-19T14:05:00Z","v":5039,"vw":169.168737},{"c":169.195,"h":169.195,"l":169.001,"n":116,"o":169.15,"t":"2026-10-19T14:10:00Z","v":2894,"vw":169.107832},{"c":169.7001,"h":169.8,"l":169.345,"n":103,"o":169.345,"t":"2026-10-19T14:15:00Z","v":4797,"vw":169.554464},{"c":169.775,"h":169.81,"l":169.64,"n":96,"o":169.76,"t":"2026-10-19T14:20:00Z","v":5335,"vw":169.717502},{"c":169.625,"h":169.7,"l":169.58,"n":133,"o":169.7,"t":"2026-10-19T14:25:00Z","v":3848,"vw":169.660844},{"c":169.17,"h":169.5101,"l":169.17,"n":109,"o":169.5101,"t":"2026-10-19T14:30:00Z","v":3902,"vw":169.27195},{"c":169.11,"h":169.31,"l":168.99,"n":155,"o":169.1701,"t":"2026-10-19T14:35:00Z","v":9526,"vw":169.193314},{"c":169.355,"h":169.43,"l":169.2848,"n":93,"o":169.2848,"t":"2026-10-19T14:40:00Z","v":4023,"vw":169.331755},{"c":169.46,"h":169.72,"l":169.4087,"n":124,"o":169.4087,"t":"2026-10-19T14:45:00Z","v":9137,"vw":169.510852},{"c":169.39,"h":169.45,"l":169.25,"n":128,"o":169.41,"t":"2026-10-19T14:50:00Z","v":4960,"vw":169.342802},{"c":169.42,"h":169.46,"l":169.32,"n":69,"o":169.4501,"t":"2026-10-19T14:55:00Z","v":2599,"vw":169.411702},{"c":169.61,"h":169.61,"l":169.42,"n":96,"o":169.49,"t":"2026-10-19T15:00:00Z","v":7007,"vw":169.485474},{"c":169.738,"h":169.8,"l":169.61,"n":60,"o":169.66,"t":"2026-10-19T15:05:00Z","v":2449,"vw":169.704545},{"c":169.7215,"h":169.7215,"l":169.615,"n":59,"o":169.65,"t":"2026-10-19T15:10:00Z","v":2171,"vw":169.642136},{"c":169.964,"h":170.03,"l":169.735,"n":74,"o":169.735,"t":"2026-10-19T15:15:00Z","v":3467,"vw":169.863057},{"c":170.27,"h":170.27,"l":170.02,"n":61,"o":170.02,"t":"2026-10-19T15:20:00Z","v":2418,"vw":170.075006},{"c":170.33,"h":170.4,"l":170.23,"n":94,"o":170.23,"t":"2026-10-19T15:25:00Z","v":3267,"vw":170.345312},{"c":170.19,"h":170.33,"l":170.12,"n":96,"o":170.32,"t":"2026-10-19T15:30:00Z","v":3369,"vw":170.181878},{"c":170.3999,"h":170.3999,"l":170.24,"n":52,"o":170.3,"t":"2026-10-19T15:35:00Z","v":1496,"vw":170.313149},{"c":170.14,"h":170.2876,"l":170.11,"n":108,"o":170.2876,"t":"2026-10-19T15:40:00Z","v":6241,"vw":170.173944},{"c":170.04,"h":170.09,"l":169.96,"n":139,"o":170.09,"t":"2026-10-19T15:45:00Z","v":4181,"vw":170.009787},{"c":169.93,"h":170.08,"l":169.93,"n":97,"o":170.02,"t":"2026-10-19T15:50:00Z","v":3285,"vw":170.020784},{"c":169.84,"h":170.0298,"l":169.84,"n":62,"o":169.92,"t":"2026-10-19T15:55:00Z","v":2334,"vw":169.92579},{"c":169.56,"h":169.81,"l":169.45,"n":77,"o":169.81,"t":"2026-10-19T16:00:00Z","v":2677,"vw":169.570102},{"c":169.49,"h":169.56,"l":169.485,"n":43,"o":169.53,"t":"2026-10-19T16:05:00Z","v":1173,"vw":169.514286},{"c":169.565,"h":169.6999,"l":169.37,"n":110,"o":169.475,"t":"2026-10-19T16:10:00Z","v":8067,"vw":169.587241},{"c":169.56,"h":169.64,"l":169.56,"n":88,"o":169.565,"t":"2026-10-19T16:15:00Z","v":3640,"vw":169.587025},{"c":169.47,"h":169.49,"l":169.35,"n":74,"o":169.49,"t":"2026-10-19T16:20:00Z","v":3279,"vw":169.415145},{"c":169.495,"h":169.54,"l":169.433,"n":41,"o":169.433,"t":"2026-10-19T16:25:00Z","v":1713,"vw":169.484486},{"c":169.425,"h":169.49,"l":169.365,"n":77,"o":169.445,"t":"2026-10-19T16:30:00Z","v":3543,"vw":169.426236},{"c":169.4885,"h":169.5,"l":169.425,"n":53,"o":169.425,"t":"2026-10-19T16:35:00Z","v":1409,"vw":169.456282},{"c":169.465,"h":169.47,"l":169.44,"n":44,"o":169.45,"t":"2026-10-19T16:40:00Z","v":1463,"vw":169.457546},{"c":169.29,"h":169.475,"l":169.29,"n":89,"o":169.475,"t":"2026-10-19T16:45:00Z","v":4073,"vw":169.390906},{"c":169.155,"h":169.25,"l":169.155,"n":62,"o":169.25,"t":"2026-10-19T16:50:00Z","v":1824,"vw":169.171393},{"c":169.1135,"h":169.22,"l":169.1135,"n":57,"o":169.2,"t":"2026-10-19T16:55:00Z","v":2231,"vw":169.166003},{"c":169.14,"h":169.14,"l":169.02,"n":39,"o":169.075,"t":"2026-10-19T17:00:00Z","v":1690,"vw":169.092221},{"c":168.845,"h":169.03,"l":168.845,"n":107,"o":169.03,"t":"2026-10-19T17:05:00Z","v":1564,"vw":168.954943},{"c":169,"h":169.02,"l":168.86,"n":60,"o":168.86,"t":"2026-10-19T17:10:00Z","v":2389,"vw":168.946492},{"c":169.015,"h":169.0735,"l":168.94,"n":44,"o":169.0227,"t":"2026-10-19T17:15:00Z","v":1198,"vw":169.034511},{"c":168.8801,"h":169.035,"l":168.88,"n":62,"o":169.035,"t":"2026-10-19T17:20:00Z","v":4179,"vw":168.929793},{"c":168.97,"h":169.1074,"l":168.88,"n":125,"o":168.88,"t":"2026-10-19T17:25:00Z","v":5684,"vw":169.008203},{"c":169.0799,"h":169.0899,"l":168.9,"n":82,"o":168.91,"t":"2026-10-19T17:30:00Z","v":3624,"vw":168.962561},{"c":168.9899,"h":168.9899,"l":168.94,"n":25,"o":168.94,"t":"2026-10-19T17:35:00Z","v":623,"vw":168.971886},{"c":168.82,"h":169.04,"l":168.82,"n":158,"o":168.84,"t":"2026-10-19T17:40:00Z","v":10026,"vw":168.938699},{"c":168.73,"h":168.9,"l":168.69,"n":420,"o":168.9,"t":"2026-10-19T17:45:00Z","v":11400,"vw":168.800578},{"c":168.7382,"h":168.77,"l":168.635,"n":86,"o":168.69,"t":"2026-10-19T17:50:00Z","v":5225,"vw":168.733633},{"c":168.82,"h":168.82,"l":168.585,"n":85,"o":168.65,"t":"2026-10-19T17:55:00Z","v":2614,"vw":168.735465},{"c":168.78,"h":168.9,"l":168.65,"n":95,"o":168.895,"t":"2026-10-19T18:00:00Z","v":4505,"vw":168.799187},{"c":168.81,"h":168.81,"l":168.75,"n":24,"o":168.775,"t":"2026-10-19T18:05:00Z","v":4628,"vw":168.756782},{"c":168.915,"h":168.93,"l":168.8225,"n":74,"o":168.89,"t":"2026-10-19T18:10:00Z","v":2456,"vw":168.884518},{"c":168.94,"h":168.9501,"l":168.855,"n":73,"o":168.935,"t":"2026-10-19T18:15:00Z","v":2172,"vw":168.931753},{"c":168.78,"h":168.94,"l":168.735,"n":68,"o":168.935,"t":"2026-10-19T18:20:00Z","v":4007,"vw":168.856673},{"c":168.73,"h":168.83,"l":168.638,"n":88,"o":168.83,"t":"2026-10-19T18:25:00Z","v":3923,"vw":168.709194},{"c":168.63,"h":168.7499,"l":168.63,"n":84,"o":168.715,"t":"2026-10-19T18:30:00Z","v":5379,"vw":168.710859},{"c":168.67,"h":168.67,"l":168.55,"n":62,"o":168.55,"t":"2026-10-19T18:35:00Z","v":3561,"vw":168.616466},{"c":168.74,"h":168.74,"l":168.7,"n":50,"o":168.7,"t":"2026-10-19T18:40:00Z","v":1964,"vw":168.713333},{"c":168.8585,"h":168.94,"l":168.74,"n":59,"o":168.74,"t":"2026-10-19T18:45:00Z","v":1950,"vw":168.839778},{"c":168.73,"h":168.8,"l":168.68,"n":54,"o":168.77,"t":"2026-10-19T18:50:00Z","v":8167,"vw":168.734813},{"c":168.73,"h":168.78,"l":168.71,"n":63,"o":168.71,"t":"2026-10-19T18:55:00Z","v":3032,"vw":168.758919},{"c":168.89,"h":168.9,"l":168.77,"n":65,"o":168.77,"t":"2026-10-19T19:00:00Z","v":2067,"vw":168.855006},{"c":168.76,"h":168.95,"l":168.76,"n":63,"o":168.89,"t":"2026-10-19T19:05:00Z","v":3951,"vw":168.827035},{"c":168.765,"h":168.81,"l":168.73,"n":64,"o":168.81,"t":"2026-10-19T19:10:00Z","v":3404,"vw":168.774626},{"c":168.97,"h":168.97,"l":168.7901,"n":107,"o":168.81,"t":"2026-10-19T19:15:00Z","v":4969,"vw":168.884429},{"c":169.23,"h":169.23,"l":169.005,"n":72,"o":169.01,"t":"2026-10-19T19:20:00Z","v":2662,"vw":169.0841},{"c":169.0408,"h":169.35,"l":169.0408,"n":58,"o":169.35,"t":"2026-10-19T19:25:00Z","v":8034,"vw":169.209932},{"c":169.09,"h":169.1599,"l":169.015,"n":142,"o":169.1075,"t":"2026-10-19T19:30:00Z","v":14958,"vw":169.058609},{"c":169.135,"h":169.2,"l":169.1047,"n":70,"o":169.13,"t":"2026-10-19T19:35:00Z","v":2824,"vw":169.148734},{"c":169.1,"h":169.19,"l":169.09,"n":79,"o":169.1075,"t":"2026-10-19T19:40:00Z","v":2327,"vw":169.12828},{"c":168.99,"h":169.08,"l":168.9101,"n":79,"o":169.08,"t":"2026-10-19T19:45:00Z","v":3808,"vw":169.011234},{"c":168.81,"h":168.93,"l":168.725,"n":123,"o":168.93,"t":"2026-10-19T19:50:00Z","v":4924,"vw":168.775573},{"c":168.71,"h":168.866,"l":168.69,"n":201,"o":168.75,"t":"2026-10-19T19:55:00Z","v":11111,"vw":168.747432},{"c":168.8,"h":168.8,"l":168.8,"n":17,"o":168.8,"t":"2026-10-19T20:00:00Z","v":7840,"vw":168.8},{"c":168,"h":168,"l":168,"n":22,"o":168,"t":"2026-10-20T08:00:00Z","v":377,"vw":168},{"c":167.41,"h":167.41,"l":167.41,"n":10,"o":167.41,"t":"2026-10-20T13:25:00Z","v":279,"vw":167.41},{"c":166.34,"h":167.22,"l":166.2,"n":535,"o":166.96,"t":"2026-10-20T13:30:00Z","v":28186,"vw":166.773642},{"c":166.55,"h":166.72,"l":165.86,"n":396,"o":166.125,"t":"2026-10-20T13:35:00Z","v":29645,"vw":166.338113},{"c":165.91,"h":166.46,"l":165.8,"n":283,"o":166.46,"t":"2026-10-20T13:40:00Z","v":16760,"vw":166.166989},{"c":165.9,"h":165.99,"l":165.66,"n":184,"o":165.805,"t":"2026-10-20T13:45:00Z","v":14894,"vw":165.828376},{"c":166.5,"h":166.67,"l":165.97,"n":70,"o":165.97,"t":"2026-10-20T13:50:00Z","v":4120,"vw":166.359314},{"c":166.66,"h":166.67,"l":166.45,"n":96,"o":166.52,"t":"2026-10-20T13:55:00Z","v":5501,"vw":166.591118},{"c":166.94,"h":167.08,"l":166.81,"n":300,"o":166.97,"t":"2026-10-20T14:00:00Z","v":7512,"vw":166.931156},{"c":167.29,"h":167.54,"l":167.055,"n":106,"o":167.1,"t":"2026-10-20T14:05:00Z","v":6707,"vw":167.471482},{"c":167.43,"h":167.43,"l":167.07,"n":135,"o":167.19,"t":"2026-10-20T14:10:00Z","v":6450,"vw":167.247389},{"c":167.85,"h":167.85,"l":167.23,"n":92,"o":167.3674,"t":"2026-10-20T14:15:00Z","v":4923,"vw":167.430865},{"c":168.255,"h":168.255,"l":167.68,"n":153,"o":167.73,"t":"2026-10-20T14:20:00Z","v":6697,"vw":167.929033},{"c":168.8,"h":168.8,"l":168.19,"n":149,"o":168.38,"t":"2026-10-20T14:25:00Z","v":5507,"vw":168.475165},{"c":168.71,"h":169.28,"l":168.57,"n":165,"o":169.22,"t":"2026-10-20T14:30:00Z","v":12682,"vw":169.035182},{"c":168.6524,"h":168.85,"l":168.5,"n":141,"o":168.6,"t":"2026-10-20T14:35:00Z","v":6931,"vw":168.651882},{"c":168.99,"h":169.16,"l":168.63,"n":170,"o":168.63,"t":"2026-10-20T14:40:00Z","v":9686,"vw":168.947326},{"c":168.93,"h":169.45,"l":168.93,"n":125,"o":169.11,"t":"2026-10-20T14:45:00Z","v":4998,"vw":169.205984},{"c":169.15,"h":169.15,"l":168.985,"n":84,"o":168.985,"t":"2026-10-20T14:50:00Z","v":2101,"vw":169.081013},{"c":168.91,"h":169.15,"l":168.8372,"n":112,"o":169.13,"t":"2026-10-20T14:55:00Z","v":4889,"vw":169.064961},{"c":168.75,"h":168.96,"l":168.75,"n":119,"o":168.83,"t":"2026-10-20T15:00:00Z","v":7049,"vw":168.883534},{"c":168.5,"h":168.76,"l":168.5,"n":118,"o":168.76,"t":"2026-10-20T15:05:00Z","v":4428,"vw":168.669297},{"c":167.585,"h":168.47,"l":167.56,"n":144,"o":168.47,"t":"2026-10-20T15:10:00Z","v":6864,"vw":168.182889},{"c":168.145,"h":168.29,"l":167.7,"n":109,"o":167.75,"t":"2026-10-20T15:15:00Z","v":6008,"vw":167.948018},{"c":168.06,"h":168.32,"l":167.98,"n":102,"o":168.16,"t":"2026-10-20T15:20:00Z","v":6804,"vw":168.059857},{"c":168.03,"h":168.12,"l":167.9101,"n":78,"o":168.055,"t":"2026-10-20T15:25:00Z","v":9402,"vw":168.018712},{"c":167.92,"h":168.04,"l":167.79,"n":126,"o":168.04,"t":"2026-10-20T15:30:00Z","v":5796,"vw":167.900328},{"c":167.7123,"h":167.945,"l":167.7123,"n":120,"o":167.87,"t":"2026-10-20T15:35:00Z","v":6445,"vw":167.864781},{"c":168.21,"h":168.26,"l":167.805,"n":169,"o":167.805,"t":"2026-10-20T15:40:00Z","v":19696,"vw":168.112241},{"c":168.06,"h":168.205,"l":167.94,"n":133,"o":168.205,"t":"2026-10-20T15:45:00Z","v":7926,"vw":168.085806},{"c":168.31,"h":168.34,"l":167.94,"n":103,"o":167.99,"t":"2026-10-20T15:50:00Z","v":6698,"vw":168.20291},{"c":168.28,"h":168.4286,"l":168.22,"n":91,"o":168.4286,"t":"2026-10-20T15:55:00Z","v":5049,"vw":168.307085},{"c":168.25,"h":168.3875,"l":168.22,"n":118,"o":168.355,"t":"2026-10-20T16:00:00Z","v":9682,"vw":168.282056},{"c":168.3657,"h":168.41,"l":168.29,"n":215,"o":168.32,"t":"2026-10-20T16:05:00Z","v":14846,"vw":168.353216},{"c":168.29,"h":168.3573,"l":168.22,"n":172,"o":168.3573,"t":"2026-10-20T16:10:00Z","v":8579,"vw":168.288172},{"c":168.025,"h":168.29,"l":167.97,"n":145,"o":168.28,"t":"2026-10-20T16:15:00Z","v":8585,"vw":168.107044},{"c":168.14,"h":168.14,"l":167.98,"n":196,"o":167.98,"t":"2026-10-20T16:20:00Z","v":14380,"vw":168.066182},{"c":168.252,"h":168.26,"l":168.11,"n":65,"o":168.24,"t":"2026-10-20T16:25:00Z","v":5113,"vw":168.22525},{"c":168.31,"h":168.4,"l":168.22,"n":151,"o":168.335,"t":"2026-10-20T16:30:00Z","v":9458,"vw":168.323965},{"c":168.33,"h":168.475,"l":168.33,"n":206,"o":168.35,"t":"2026-10-20T16:35:00Z","v":14670,"vw":168.41972},{"c":168.24,"h":168.34,"l":168.24,"n":107,"o":168.33,"t":"2026-10-20T16:40:00Z","v":4708,"vw":168.306806},{"c":168.4099,"h":168.4099,"l":168.205,"n":30,"o":168.205,"t":"2026-10-20T16:45:00Z","v":1744,"vw":168.224969},{"c":167.955,"h":168.26,"l":167.955,"n":97,"o":168.26,"t":"2026-10-20T16:50:00Z","v":4036,"vw":168.107744},{"c":167.85,"h":167.93,"l":167.785,"n":71,"o":167.9025,"t":"2026-10-20T16:55:00Z","v":2641,"vw":167.866223},{"c":167.94,"h":167.99,"l":167.84,"n":82,"o":167.91,"t":"2026-10-20T17:00:00Z","v":4734,"vw":167.895555},{"c":167.8,"h":167.92,"l":167.76,"n":86,"o":167.92,"t":"2026-10-20T17:05:00Z","v":5085,"vw":167.841079},{"c":167.79,"h":167.85,"l":167.74,"n":104,"o":167.78,"t":"2026-10-20T17:10:00Z","v":6295,"vw":167.790782},{"c":167.78,"h":167.855,"l":167.74,"n":83,"o":167.85,"t":"2026-10-20T17:15:00Z","v":5962,"vw":167.810887},{"c":167.92,"h":167.92,"l":167.7707,"n":93,"o":167.7707,"t":"2026-10-20T17:20:00Z","v":3803,"vw":167.84764},{"c":168.03,"h":168.03,"l":167.855,"n":349,"o":167.855,"t":"2026-10-20T17:25:00Z","v":32884,"vw":167.934232},{"c":168.04,"h":168.13,"l":167.964,"n":115,"o":168.05,"t":"2026-10-20T17:30:00Z","v":6911,"vw":168.062966},{"c":168.09,"h":168.12,"l":168.0181,"n":152,"o":168.0181,"t":"2026-10-20T17:35:00Z","v":9642,"vw":168.069},{"c":168.17,"h":168.17,"l":168.09,"n":93,"o":168.09,"t":"2026-10-20T17:40:00Z","v":4447,"vw":168.136953},{"c":168.11,"h":168.19,"l":168.06,"n":130,"o":168.14,"t":"2026-10-20T17:45:00Z","v":10404,"vw":168.106852},{"c":168.2301,"h":168.26,"l":168.07,"n":87,"o":168.07,"t":"2026-10-20T17:50:00Z","v":6018,"vw":168.170539},{"c":168.075,"h":168.21,"l":168.075,"n":76,"o":168.21,"t":"2026-10-20T17:55:00Z","v":2908,"vw":168.170073},{"c":168.08,"h":168.27,"l":168.08,"n":138,"o":168.22,"t":"2026-10-20T18:00:00Z","v":7441,"vw":168.190639},{"c":168.138,"h":168.14,"l":168.03,"n":60,"o":168.06,"t":"2026-10-20T18:05:00Z","v":2583,"vw":168.094077},{"c":168.1391,"h":168.1391,"l":168.06,"n":119,"o":168.13,"t":"2026-10-20T18:10:00Z","v":20792,"vw":168.073691},{"c":168.09,"h":168.17,"l":168.09,"n":120,"o":168.11,"t":"2026-10-20T18:15:00Z","v":8224,"vw":168.118528},{"c":168.12,"h":168.12,"l":168.12,"n":11,"o":168.12,"t":"2026-10-20T18:20:00Z","v":284,"vw":168.12},{"c":168.1197,"h":168.1197,"l":168.03,"n":131,"o":168.05,"t":"2026-10-20T18:25:00Z","v":5759,"vw":168.062784},{"c":168.06,"h":168.18,"l":168.06,"n":108,"o":168.125,"t":"2026-10-20T18:30:00Z","v":5384,"vw":168.137014},{"c":168.01,"h":168.05,"l":167.89,"n":92,"o":168.01,"t":"2026-10-20T18:35:00Z","v":7772,"vw":167.975114},{"c":167.84,"h":168.03,"l":167.768,"n":124,"o":168.03,"t":"2026-10-20T18:40:00Z","v":6672,"vw":167.926557},{"c":168.02,"h":168.09,"l":167.84,"n":150,"o":167.86,"t":"2026-10-20T18:45:00Z","v":12449,"vw":167.963587},{"c":168.15,"h":168.2,"l":168.01,"n":117,"o":168.08,"t":"2026-10-20T18:50:00Z","v":7218,"vw":168.081726},{"c":168.15,"h":168.25,"l":168.135,"n":90,"o":168.18,"t":"2026-10-20T18:55:00Z","v":4255,"vw":168.178757},{"c":168.17,"h":168.28,"l":168.135,"n":119,"o":168.16,"t":"2026-10-20T19:00:00Z","v":10978,"vw":168.196021},{"c":168.32,"h":168.4,"l":168.25,"n":108,"o":168.29,"t":"2026-10-20T19:05:00Z","v":4692,"vw":168.347263},{"c":168.1992,"h":168.325,"l":168.13,"n":147,"o":168.3,"t":"2026-10-20T19:10:00Z","v":10606,"vw":168.269899},{"c":168.17,"h":168.19,"l":168.095,"n":110,"o":168.1301,"t":"2026-10-20T19:15:00Z","v":6652,"vw":168.132737},{"c":168.02,"h":168.2,"l":167.97,"n":81,"o":168.2,"t":"2026-10-20T19:20:00Z","v":4826,"vw":168.056063},{"c":167.95,"h":168.1499,"l":167.93,"n":106,"o":168.035,"t":"2026-10-20T19:25:00Z","v":4741,"vw":168.038862},{"c":167.86,"h":168.11,"l":167.86,"n":120,"o":168.005,"t":"2026-10-20T19:30:00Z","v":65364,"vw":167.88881},{"c":167.85,"h":168.03,"l":167.78,"n":162,"o":167.99,"t":"2026-10-20T19:35:00Z","v":13354,"vw":167.978358},{"c":167.87,"h":167.99,"l":167.83,"n":212,"o":167.88,"t":"2026-10-20T19:40:00Z","v":14580,"vw":167.895859},{"c":168.075,"h":168.1498,"l":167.9101,"n":135,"o":167.99,"t":"2026-10-20T19:45:00Z","v":6908,"vw":168.048431},{"c":168.005,"h":168.04,"l":167.99,"n":53,"o":168.02,"t":"2026-10-20T19:50:00Z","v":1766,"vw":168.026363},{"c":167.82,"h":167.96,"l":167.81,"n":164,"o":167.96,"t":"2026-10-20T19:55:00Z","v":4971,"vw":167.850961},{"c":167.91,"h":167.91,"l":167.91,"n":13,"o":167.91,"t":"2026-10-20T20:00:00Z","v":3499,"vw":167.91},{"c":170,"h":170,"l":169.89,"n":8,"o":169.89,"t":"2026-10-21T08:55:00Z","v":415,"vw":169.922164},{"c":171.5,"h":171.5,"l":171.5,"n":1,"o":171.5,"t":"2026-10-21T13:00:00Z","v":100,"vw":171.5},{"c":170.385,"h":170.69,"l":170.2,"n":258,"o":170.21,"t":"2026-10-21T13:30:00Z","v":26111,"vw":170.358765},{"c":170.48,"h":170.5,"l":170.12,"n":141,"o":170.31,"t":"2026-10-21T13:35:00Z","v":10978,"vw":170.364326},{"c":169.8226,"h":170.44,"l":169.8226,"n":150,"o":170.38,"t":"2026-10-21T13:40:00Z","v":8492,"vw":170.153516},{"c":170.24,"h":170.2599,"l":169.885,"n":98,"o":169.885,"t":"2026-10-21T13:45:00Z","v":4509,"vw":170.11905},{"c":170.155,"h":170.3099,"l":169.96,"n":121,"o":170.21,"t":"2026-10-21T13:50:00Z","v":10581,"vw":170.07219},{"c":170.24,"h":170.31,"l":170.115,"n":108,"o":170.115,"t":"2026-10-21T13:55:00Z","v":10486,"vw":170.224832},{"c":170.17,"h":170.17,"l":170.0425,"n":65,"o":170.0988,"t":"2026-10-21T14:00:00Z","v":2310,"vw":170.138359},{"c":169.89,"h":170.13,"l":169.74,"n":77,"o":170.13,"t":"2026-10-21T14:05:00Z","v":3346,"vw":169.965616},{"c":169.91,"h":170.089,"l":169.8069,"n":131,"o":169.94,"t":"2026-10-21T14:10:00Z","v":13416,"vw":169.915481},{"c":169.68,"h":169.87,"l":169.68,"n":73,"o":169.8485,"t":"2026-10-21T14:15:00Z","v":2500,"vw":169.826669},{"c":169.85,"h":169.895,"l":169.52,"n":82,"o":169.635,"t":"2026-10-21T14:20:00Z","v":7778,"vw":169.678332},{"c":169.83,"h":170.0364,"l":169.83,"n":757,"o":169.8897,"t":"2026-10-21T14:25:00Z","v":2271,"vw":169.959035},{"c":170.1084,"h":170.115,"l":169.82,"n":136,"o":169.84,"t":"2026-10-21T14:30:00Z","v":14637,"vw":169.987953},{"c":169.78,"h":170.19,"l":169.78,"n":146,"o":170.19,"t":"2026-10-21T14:35:00Z","v":12193,"vw":170.030895},{"c":169.865,"h":169.91,"l":169.73,"n":81,"o":169.78,"t":"2026-10-21T14:40:00Z","v":2616,"vw":169.816174},{"c":170.1763,"h":170.2,"l":170.07,"n":66,"o":170.07,"t":"2026-10-21T14:45:00Z","v":4090,"vw":170.181292},{"c":170.195,"h":170.34,"l":170.14,"n":67,"o":170.22,"t":"2026-10-21T14:50:00Z","v":4341,"vw":170.203911},{"c":169.815,"h":170.22,"l":169.795,"n":74,"o":170.22,"t":"2026-10-21T14:55:00Z","v":2434,"vw":170.010511},{"c":169.7,"h":169.945,"l":169.7,"n":61,"o":169.92,"t":"2026-10-21T15:00:00Z","v":2423,"vw":169.866398},{"c":169.8,"h":169.865,"l":169.73,"n":83,"o":169.78,"t":"2026-10-21T15:05:00Z","v":7229,"vw":169.805229},{"c":169.89,"h":169.9799,"l":169.8,"n":70,"o":169.8695,"t":"2026-10-21T15:10:00Z","v":4728,"vw":169.897556},{"c":169.69,"h":169.95,"l":169.54,"n":64,"o":169.87,"t":"2026-10-21T15:15:00Z","v":3590,"vw":169.796784},{"c":169.715,"h":169.83,"l":169.7,"n":42,"o":169.7,"t":"2026-10-21T15:20:00Z","v":20102,"vw":169.713296},{"c":169.88,"h":169.98,"l":169.73,"n":73,"o":169.82,"t":"2026-10-21T15:25:00Z","v":3754,"vw":169.840011},{"c":169.893,"h":169.9506,"l":169.73,"n":50,"o":169.73,"t":"2026-10-21T15:30:00Z","v":2430,"vw":169.856214},{"c":170.16,"h":170.16,"l":170.04,"n":63,"o":170.04,"t":"2026-10-21T15:35:00Z","v":2031,"vw":170.09647},{"c":170.155,"h":170.3399,"l":170.155,"n":21,"o":170.185,"t":"2026-10-21T15:40:00Z","v":1659,"vw":170.18338},{"c":170.11,"h":170.15,"l":170.1013,"n":26,"o":170.15,"t":"2026-10-21T15:45:00Z","v":1136,"vw":170.108957},{"c":170.095,"h":170.243,"l":170.095,"n":31,"o":170.13,"t":"2026-10-21T15:50:00Z","v":1382,"vw":170.141595},{"c":170.15,"h":170.2399,"l":170.055,"n":72,"o":170.2399,"t":"2026-10-21T15:55:00Z","v":1839,"vw":170.147529},{"c":170.02,"h":170.11,"l":170.02,"n":22,"o":170.11,"t":"2026-10-21T16:00:00Z","v":1671,"vw":170.082021},{"c":170.08,"h":170.11,"l":169.8,"n":145,"o":170.045,"t":"2026-10-21T16:05:00Z","v":6162,"vw":169.955384},{"c":169.955,"h":170.06,"l":169.82,"n":66,"o":169.82,"t":"2026-10-21T16:10:00Z","v":2937,"vw":169.955809},{"c":170.025,"h":170.025,"l":170.025,"n":16,"o":170.025,"t":"2026-10-21T16:15:00Z","v":391,"vw":170.025},{"c":169.9,"h":170.1399,"l":169.9,"n":47,"o":170.04,"t":"2026-10-21T16:20:00Z","v":2359,"vw":170.064937},{"c":169.8,"h":169.9675,"l":169.77,"n":36,"o":169.84,"t":"2026-10-21T16:25:00Z","v":1342,"vw":169.891482},{"c":169.875,"h":169.905,"l":169.8,"n":102,"o":169.905,"t":"2026-10-21T16:30:00Z","v":3451,"vw":169.856213},{"c":170.574,"h":170.585,"l":169.8,"n":110,"o":169.81,"t":"2026-10-21T16:35:00Z","v":4472,"vw":170.079208},{"c":170.33,"h":170.6275,"l":170.182,"n":54,"o":170.6275,"t":"2026-10-21T16:40:00Z","v":2074,"vw":170.274679},{"c":170.09,"h":170.29,"l":170.06,"n":47,"o":170.28,"t":"2026-10-21T16:45:00Z","v":7837,"vw":170.088235},{"c":170.3599,"h":170.3599,"l":170.3599,"n":11,"o":170.3599,"t":"2026-10-21T16:50:00Z","v":252,"vw":170.3599},{"c":170.2677,"h":170.2677,"l":170.06,"n":44,"o":170.24,"t":"2026-10-21T16:55:00Z","v":3016,"vw":170.231862},{"c":170.335,"h":170.335,"l":170.25,"n":26,"o":170.33,"t":"2026-10-21T17:00:00Z","v":1859,"vw":170.275718},{"c":170.59,"h":170.59,"l":170.28,"n":60,"o":170.29,"t":"2026-10-21T17:05:00Z","v":2513,"vw":170.3916},{"c":170.55,"h":170.6334,"l":170.55,"n":59,"o":170.6199,"t":"2026-10-21T17:10:00Z","v":3405,"vw":170.602591},{"c":170.51,"h":170.7,"l":170.51,"n":69,"o":170.69,"t":"2026-10-21T17:15:00Z","v":4914,"vw":170.615797},{"c":170.645,"h":170.7699,"l":170.61,"n":40,"o":170.626,"t":"2026-10-21T17:20:00Z","v":6308,"vw":170.718403},{"c":170.72,"h":170.73,"l":170.6301,"n":66,"o":170.6301,"t":"2026-10-21T17:25:00Z","v":13287,"vw":170.715163},{"c":170.635,"h":170.68,"l":170.635,"n":45,"o":170.635,"t":"2026-10-21T17:30:00Z","v":1281,"vw":170.649204},{"c":170.63,"h":170.7,"l":170.5601,"n":74,"o":170.635,"t":"2026-10-21T17:35:00Z","v":6461,"vw":170.62118},{"c":170.71,"h":170.71,"l":170.56,"n":45,"o":170.56,"t":"2026-10-21T17:40:00Z","v":1584,"vw":170.677853},{"c":170.6904,"h":170.7001,"l":170.6208,"n":3,"o":170.7001,"t":"2026-10-21T17:45:00Z","v":437,"vw":170.671191},{"c":170.775,"h":170.78,"l":170.68,"n":42,"o":170.74,"t":"2026-10-21T17:50:00Z","v":1844,"vw":170.737023},{"c":170.83,"h":170.83,"l":170.74,"n":33,"o":170.74,"t":"2026-10-21T17:55:00Z","v":5268,"vw":170.745243},{"c":170.675,"h":170.74,"l":170.675,"n":25,"o":170.74,"t":"2026-10-21T18:00:00Z","v":1044,"vw":170.703878},{"c":170.68,"h":170.68,"l":170.675,"n":22,"o":170.675,"t":"2026-10-21T18:05:00Z","v":587,"vw":170.677273},{"c":170.77,"h":170.78,"l":170.625,"n":72,"o":170.625,"t":"2026-10-21T18:10:00Z","v":15052,"vw":170.693851},{"c":170.64,"h":170.89,"l":170.64,"n":80,"o":170.81,"t":"2026-10-21T18:15:00Z","v":5521,"vw":170.770592},{"c":170.4839,"h":170.745,"l":170.4839,"n":106,"o":170.745,"t":"2026-10-21T18:20:00Z","v":8882,"vw":170.661507},{"c":170.62,"h":170.759,"l":170.62,"n":33,"o":170.74,"t":"2026-10-21T18:25:00Z","v":1395,"vw":170.723959},{"c":170.6891,"h":170.77,"l":170.61,"n":52,"o":170.62,"t":"2026-10-21T18:30:00Z","v":2955,"vw":170.694194},{"c":170.5401,"h":170.79,"l":170.5401,"n":17,"o":170.79,"t":"2026-10-21T18:35:00Z","v":786,"vw":170.733226},{"c":170.8,"h":170.89,"l":170.55,"n":81,"o":170.55,"t":"2026-10-21T18:40:00Z","v":2211,"vw":170.77076},{"c":170.4456,"h":170.775,"l":170.37,"n":144,"o":170.775,"t":"2026-10-21T18:45:00Z","v":5796,"vw":170.613396},{"c":170.29,"h":170.37,"l":170.14,"n":63,"o":170.24,"t":"2026-10-21T18:50:00Z","v":2541,"vw":170.233387},{"c":169.97,"h":170.28,"l":169.97,"n":60,"o":170.28,"t":"2026-10-21T18:55:00Z","v":1783,"vw":170.060645},{"c":169.84,"h":169.9,"l":169.59,"n":112,"o":169.89,"t":"2026-10-21T19:00:00Z","v":5442,"vw":169.70217},{"c":169.79,"h":169.91,"l":169.725,"n":78,"o":169.725,"t":"2026-10-21T19:05:00Z","v":2825,"vw":169.788482},{"c":169.835,"h":169.91,"l":169.645,"n":37,"o":169.645,"t":"2026-10-21T19:10:00Z","v":1690,"vw":169.756867},{"c":170.11,"h":170.1199,"l":169.855,"n":35,"o":169.855,"t":"2026-10-21T19:15:00Z","v":2598,"vw":169.965645},{"c":169.9301,"h":170.26,"l":169.9301,"n":95,"o":170.13,"t":"2026-10-21T19:20:00Z","v":7579,"vw":170.098953},{"c":170.28,"h":170.435,"l":170.1101,"n":53,"o":170.215,"t":"2026-10-21T19:25:00Z","v":4089,"vw":170.244467},{"c":170.58,"h":170.58,"l":170.39,"n":43,"o":170.56,"t":"2026-10-21T19:30:00Z","v":824,"vw":170.51787},{"c":170.44,"h":170.53,"l":170.435,"n":93,"o":170.48,"t":"2026-10-21T19:35:00Z","v":4531,"vw":170.461818},{"c":170.29,"h":170.425,"l":170.29,"n":81,"o":170.37,"t":"2026-10-21T19:40:00Z","v":3553,"vw":170.349273},{"c":170.415,"h":170.52,"l":170.26,"n":151,"o":170.47,"t":"2026-10-21T19:45:00Z","v":7719,"vw":170.435616},{"c":170.3025,"h":170.47,"l":170.225,"n":157,"o":170.395,"t":"2026-10-21T19:50:00Z","v":6787,"vw":170.332697},{"c":170.37,"h":170.5,"l":170.2825,"n":173,"o":170.295,"t":"2026-10-21T19:55:00Z","v":8433,"vw":170.364857},{"c":170.5,"h":170.5,"l":170.5,"n":9,"o":170.5,"t":"2026-10-21T20:00:00Z","v":6980,"vw":170.5},{"c":172.1845,"h":172.1845,"l":172.1845,"n":1,"o":172.1845,"t":"2026-10-21T20:20:00Z","v":1957,"vw":172.1845},{"c":169,"h":169,"l":169,"n":10,"o":169,"t":"2026-10-22T11:00:00Z","v":1415,"vw":169},{"c":166.31,"h":167.18,"l":166.26,"n":347,"o":167.18,"t":"2026-10-22T13:30:00Z","v":24314,"vw":166.882071},{"c":166.09,"h":166.45,"l":166.09,"n":148,"o":166.25,"t":"2026-10-22T13:35:00Z","v":10355,"vw":166.308077},{"c":165.07,"h":166.1,"l":165.04,"n":318,"o":166.1,"t":"2026-10-22T13:40:00Z","v":17452,"vw":165.486964},{"c":165.24,"h":165.385,"l":164.78,"n":441,"o":165,"t":"2026-10-22T13:45:00Z","v":28520,"vw":165.093438},{"c":165.515,"h":165.5399,"l":165.12,"n":109,"o":165.14,"t":"2026-10-22T13:50:00Z","v":4597,"vw":165.238348},{"c":165.53,"h":165.74,"l":165.53,"n":154,"o":165.54,"t":"2026-10-22T13:55:00Z","v":5889,"vw":165.610832},{"c":165.62,"h":165.895,"l":165.51,"n":243,"o":165.51,"t":"2026-10-22T14:00:00Z","v":14000,"vw":165.734515},{"c":164.915,"h":165.66,"l":164.915,"n":202,"o":165.66,"t":"2026-10-22T14:05:00Z","v":9880,"vw":165.149075},{"c":164.84,"h":164.96,"l":164.8,"n":147,"o":164.87,"t":"2026-10-22T14:10:00Z","v":7101,"vw":164.887464},{"c":164.645,"h":164.8178,"l":164.58,"n":223,"o":164.8178,"t":"2026-10-22T14:15:00Z","v":8621,"vw":164.682608},{"c":163.97,"h":164.64,"l":163.97,"n":244,"o":164.64,"t":"2026-10-22T14:20:00Z","v":7880,"vw":164.303012},{"c":163.69,"h":164,"l":163.6001,"n":211,"o":163.89,"t":"2026-10-22T14:25:00Z","v":9172,"vw":163.797119},{"c":163.825,"h":163.9,"l":163.45,"n":190,"o":163.69,"t":"2026-10-22T14:30:00Z","v":20289,"vw":163.552486},{"c":163.79,"h":163.795,"l":163.6,"n":208,"o":163.73,"t":"2026-10-22T14:35:00Z","v":7979,"vw":163.716905},{"c":163.7959,"h":164.07,"l":163.7959,"n":179,"o":163.86,"t":"2026-10-22T14:40:00Z","v":5095,"vw":163.945214},{"c":163.545,"h":163.97,"l":163.48,"n":165,"o":163.8226,"t":"2026-10-22T14:45:00Z","v":6430,"vw":163.692449},{"c":163.59,"h":163.75,"l":163.53,"n":161,"o":163.58,"t":"2026-10-22T14:50:00Z","v":7040,"vw":163.56752},{"c":163.675,"h":163.68,"l":163.34,"n":152,"o":163.67,"t":"2026-10-22T14:55:00Z","v":7748,"vw":163.457582},{"c":163.295,"h":163.595,"l":163.1632,"n":194,"o":163.58,"t":"2026-10-22T15:00:00Z","v":6818,"vw":163.351937},{"c":163.05,"h":163.35,"l":163.04,"n":144,"o":163.29,"t":"2026-10-22T15:05:00Z","v":6276,"vw":163.257089},{"c":162.82,"h":163.11,"l":162.79,"n":216,"o":163.11,"t":"2026-10-22T15:10:00Z","v":6395,"vw":162.92839},{"c":163.45,"h":163.455,"l":162.92,"n":141,"o":162.92,"t":"2026-10-22T15:15:00Z","v":5664,"vw":163.233716},{"c":163.56,"h":163.64,"l":163.43,"n":115,"o":163.43,"t":"2026-10-22T15:20:00Z","v":4446,"vw":163.549446},{"c":163.14,"h":163.51,"l":163.05,"n":147,"o":163.51,"t":"2026-10-22T15:25:00Z","v":5535,"vw":163.342628},{"c":163.0977,"h":163.16,"l":162.98,"n":133,"o":163.06,"t":"2026-10-22T15:30:00Z","v":6018,"vw":163.094921},{"c":163.23,"h":163.43,"l":163.1,"n":129,"o":163.1,"t":"2026-10-22T15:35:00Z","v":5713,"vw":163.272412},{"c":163.34,"h":163.45,"l":163.04,"n":155,"o":163.29,"t":"2026-10-22T15:40:00Z","v":6132,"vw":163.259141},{"c":163.2665,"h":163.37,"l":163.2,"n":147,"o":163.35,"t":"2026-10-22T15:45:00Z","v":8076,"vw":163.317962},{"c":163.41,"h":163.45,"l":163.19,"n":117,"o":163.33,"t":"2026-10-22T15:50:00Z","v":4449,"vw":163.377523},{"c":163.75,"h":163.92,"l":163.45,"n":196,"o":163.46,"t":"2026-10-22T15:55:00Z","v":21030,"vw":163.83928},{"c":163.785,"h":164.105,"l":163.77,"n":135,"o":163.8,"t":"2026-10-22T16:00:00Z","v":6256,"vw":163.926233},{"c":164.11,"h":164.11,"l":163.75,"n":106,"o":163.81,"t":"2026-10-22T16:05:00Z","v":8625,"vw":163.915058},{"c":164.18,"h":164.18,"l":164,"n":103,"o":164.045,"t":"2026-10-22T16:10:00Z","v":8950,"vw":164.09953},{"c":164.26,"h":164.3,"l":164.11,"n":117,"o":164.115,"t":"2026-10-22T16:15:00Z","v":7638,"vw":164.234289},{"c":164.15,"h":164.28,"l":164.14,"n":134,"o":164.265,"t":"2026-10-22T16:20:00Z","v":5406,"vw":164.231533},{"c":164.165,"h":164.23,"l":164.11,"n":102,"o":164.215,"t":"2026-10-22T16:25:00Z","v":3788,"vw":164.165159},{"c":163.9,"h":164.12,"l":163.87,"n":127,"o":164.12,"t":"2026-10-22T16:30:00Z","v":9723,"vw":163.913167},{"c":164.01,"h":164.11,"l":163.8939,"n":96,"o":163.8939,"t":"2026-10-22T16:35:00Z","v":4216,"vw":164.012133},{"c":163.6627,"h":163.88,"l":163.6627,"n":111,"o":163.87,"t":"2026-10-22T16:40:00Z","v":10922,"vw":163.83557},{"c":163.55,"h":163.7586,"l":163.46,"n":177,"o":163.745,"t":"2026-10-22T16:45:00Z","v":43132,"vw":163.655311},{"c":163.785,"h":163.8,"l":163.48,"n":162,"o":163.51,"t":"2026-10-22T16:50:00Z","v":10896,"vw":163.613846},{"c":163.975,"h":163.985,"l":163.77,"n":104,"o":163.8093,"t":"2026-10-22T16:55:00Z","v":27951,"vw":163.944988},{"c":163.55,"h":164,"l":163.55,"n":111,"o":163.985,"t":"2026-10-22T17:00:00Z","v":4652,"vw":163.799295},{"c":163.65,"h":163.73,"l":163.57,"n":121,"o":163.6,"t":"2026-10-22T17:05:00Z","v":4163,"vw":163.638037},{"c":163.7176,"h":163.8,"l":163.6,"n":68,"o":163.71,"t":"2026-10-22T17:10:00Z","v":112887,"vw":163.602126},{"c":163.92,"h":164.04,"l":163.75,"n":117,"o":163.8,"t":"2026-10-22T17:15:00Z","v":6419,"vw":163.859919},{"c":163.63,"h":163.92,"l":163.63,"n":145,"o":163.8,"t":"2026-10-22T17:20:00Z","v":145034,"vw":163.708122},{"c":163.775,"h":163.8099,"l":163.21,"n":456,"o":163.64,"t":"2026-10-22T17:25:00Z","v":62009,"vw":163.514812},{"c":163.72,"h":163.81,"l":163.58,"n":126,"o":163.65,"t":"2026-10-22T17:30:00Z","v":1033898,"vw":163.582083},{"c":163.49,"h":163.72,"l":163.42,"n":788,"o":163.69,"t":"2026-10-22T17:35:00Z","v":86193,"vw":163.541},{"c":163.555,"h":163.555,"l":163.29,"n":296,"o":163.46,"t":"2026-10-22T17:40:00Z","v":33533,"vw":163.354724},{"c":163.44,"h":163.56,"l":163.42,"n":80,"o":163.5417,"t":"2026-10-22T17:45:00Z","v":3353,"vw":163.497747},{"c":163.55,"h":163.55,"l":163.38,"n":244,"o":163.38,"t":"2026-10-22T17:50:00Z","v":3815,"vw":163.425509},{"c":163.3813,"h":163.5228,"l":163.3813,"n":60,"o":163.46,"t":"2026-10-22T17:55:00Z","v":4956,"vw":163.465716},{"c":162.995,"h":163.38,"l":162.995,"n":115,"o":163.38,"t":"2026-10-22T18:00:00Z","v":3790,"vw":163.115975},{"c":163.2,"h":163.3,"l":162.955,"n":119,"o":163.02,"t":"2026-10-22T18:05:00Z","v":15428,"vw":163.137402},{"c":163.15,"h":163.36,"l":163.15,"n":98,"o":163.22,"t":"2026-10-22T18:10:00Z","v":5749,"vw":163.248032},{"c":163.25,"h":163.4,"l":163.06,"n":198,"o":163.16,"t":"2026-10-22T18:15:00Z","v":14658,"vw":163.207172},{"c":163.27,"h":163.395,"l":163.24,"n":184,"o":163.25,"t":"2026-10-22T18:20:00Z","v":18315,"vw":163.349526},{"c":163.06,"h":163.27,"l":163.025,"n":127,"o":163.27,"t":"2026-10-22T18:25:00Z","v":9856,"vw":163.14002},{"c":163.06,"h":163.115,"l":162.96,"n":148,"o":163.01,"t":"2026-10-22T18:30:00Z","v":14215,"vw":162.992304},{"c":163.055,"h":163.15,"l":163.01,"n":153,"o":163.04,"t":"2026-10-22T18:35:00Z","v":9001,"vw":163.075917},{"c":162.97,"h":163.05,"l":162.9,"n":170,"o":163.05,"t":"2026-10-22T18:40:00Z","v":4282,"vw":162.941354},{"c":162.885,"h":163.17,"l":162.885,"n":105,"o":163.0425,"t":"2026-10-22T18:45:00Z","v":3994,"vw":163.03624},{"c":162.765,"h":162.9598,"l":162.73,"n":119,"o":162.895,"t":"2026-10-22T18:50:00Z","v":10084,"vw":162.811178},{"c":162.6,"h":162.85,"l":162.6,"n":161,"o":162.74,"t":"2026-10-22T18:55:00Z","v":9409,"vw":162.744261},{"c":162.475,"h":162.635,"l":162.28,"n":170,"o":162.635,"t":"2026-10-22T19:00:00Z","v":9001,"vw":162.367081},{"c":162.5,"h":162.6,"l":162.39,"n":88,"o":162.5,"t":"2026-10-22T19:05:00Z","v":5203,"vw":162.45061},{"c":162.75,"h":162.825,"l":162.5,"n":164,"o":162.52,"t":"2026-10-22T19:10:00Z","v":8615,"vw":162.596593},{"c":162.77,"h":162.77,"l":162.61,"n":173,"o":162.66,"t":"2026-10-22T19:15:00Z","v":11078,"vw":162.689677},{"c":162.935,"h":163.02,"l":162.71,"n":136,"o":162.77,"t":"2026-10-22T19:20:00Z","v":11109,"vw":162.902131},{"c":163.12,"h":163.12,"l":162.85,"n":148,"o":162.9,"t":"2026-10-22T19:25:00Z","v":12070,"vw":162.946949},{"c":162.79,"h":163.17,"l":162.76,"n":177,"o":163.04,"t":"2026-10-22T19:30:00Z","v":9063,"vw":162.902877},{"c":162.89,"h":162.9,"l":162.68,"n":190,"o":162.83,"t":"2026-10-22T19:35:00Z","v":7828,"vw":162.812842},{"c":162.74,"h":162.91,"l":162.74,"n":162,"o":162.84,"t":"2026-10-22T19:40:00Z","v":4602,"vw":162.820511},{"c":162.79,"h":162.84,"l":162.66,"n":216,"o":162.7634,"t":"2026-10-22T19:45:00Z","v":9517,"vw":162.743246},{"c":163.255,"h":163.355,"l":162.7801,"n":408,"o":162.7801,"t":"2026-10-22T19:50:00Z","v":42352,"vw":163.176787},{"c":163.09,"h":163.25,"l":162.98,"n":359,"o":163.25,"t":"2026-10-22T19:55:00Z","v":19574,"vw":163.122947},{"c":163.96,"h":163.96,"l":163.19,"n":15,"o":163.19,"t":"2026-10-22T20:00:00Z","v":3333,"vw":163.213497},{"c":163.2,"h":163.2,"l":163.2,"n":2,"o":163.2,"t":"2026-10-22T20:40:00Z","v":278,"vw":163.2}],"history":[{"c":126.03,"h":126.68,"l":125.4931,"n":1495,"o":126.42,"t":"2024-10-21T04:00:00Z","v":63199,"vw":126.015862},{"c":124.94,"h":125.18,"l":124.42,"n":1819,"o":125.1,"t":"2024-10-22T04:00:00Z","v":73176,"vw":124.812062},{"c":123.74,"h":124.53,"l":123.0232,"n":1673,"o":124.01,"t":"2024-10-23T04:00:00Z","v":78915,"vw":123.807184},{"c":124.94,"h":124.94,"l":124.12,"n":1515,"o":124.71,"t":"2024-10-24T04:00:00Z","v":96676,"vw":124.543157},{"c":124.62,"h":125.759,"l":124.445,"n":1582,"o":125.46,"t":"2024-10-25T04:00:00Z","v":65936,"vw":125.053431},{"c":126.21,"h":126.415,"l":125.08,"n":2638,"o":125.88,"t":"2024-10-28T04:00:00Z","v":284324,"vw":126.199195},{"c":125.19,"h":125.33,"l":124.375,"n":1736,"o":125.17,"t":"2024-10-29T04:00:00Z","v":83190,"vw":125.064385},{"c":124,"h":124.96,"l":124,"n":1616,"o":124.73,"t":"2024-10-30T04:00:00Z","v":81533,"vw":124.649617},{"c":121.67,"h":122.5,"l":120.667,"n":2095,"o":122.49,"t":"2024-10-31T04:00:00Z","v":86879,"vw":121.627051},{"c":122.03,"h":122.5701,"l":121.7054,"n":1431,"o":122.35,"t":"2024-11-01T04:00:00Z","v":71153,"vw":122.098433},{"c":121.74,"h":122.77,"l":121.535,"n":1761,"o":122.38,"t":"2024-11-04T05:00:00Z","v":69763,"vw":122.235596},{"c":123.75,"h":123.82,"l":122.14,"n":1603,"o":122.39,"t":"2024-11-05T05:00:00Z","v":72920,"vw":123.257305},{"c":125.33,"h":125.68,"l":123.315,"n":2511,"o":123.96,"t":"2024-11-06T05:00:00Z","v":158535,"vw":124.966531},{"c":126.31,"h":126.51,"l":125.5608,"n":2845,"o":125.96,"t":"2024-11-07T05:00:00Z","v":143918,"vw":126.093616},{"c":126.58,"h":126.72,"l":125.48,"n":1987,"o":125.92,"t":"2024-11-08T05:00:00Z","v":123648,"vw":126.263995},{"c":127.78,"h":127.84,"l":127.13,"n":2206,"o":127.81,"t":"2024-11-11T05:00:00Z","v":154029,"vw":127.528704},{"c":124.89,"h":126.82,"l":124.19,"n":2817,"o":126.82,"t":"2024-11-12T05:00:00Z","v":151752,"vw":125.225443},{"c":124.78,"h":125.42,"l":124.2401,"n":1995,"o":125.18,"t":"2024-11-13T05:00:00Z","v":117168,"vw":124.901789},{"c":124.06,"h":125.34,"l":123.88,"n":2386,"o":125.34,"t":"2024-11-14T05:00:00Z","v":121726,"vw":124.648258},{"c":123.12,"h":123.79,"l":122.6654,"n":1396,"o":123.48,"t":"2024-11-15T05:00:00Z","v":87517,"vw":123.053106},{"c":123.32,"h":123.62,"l":122.49,"n":2042,"o":123.08,"t":"2024-11-18T05:00:00Z","v":117657,"vw":123.248926},{"c":124.12,"h":124.19,"l":122.1,"n":2262,"o":122.45,"t":"2024-11-19T05:00:00Z","v":124895,"vw":123.640349},{"c":123.49,"h":123.8668,"l":122.52,"n":2508,"o":123.4,"t":"2024-11-20T05:00:00Z","v":117567,"vw":123.112129},{"c":124.56,"h":125.0499,"l":123.2,"n":2488,"o":123.77,"t":"2024-11-21T05:00:00Z","v":217056,"vw":124.524683},{"c":125.46,"h":125.72,"l":124.74,"n":1591,"o":125.02,"t":"2024-11-22T05:00:00Z","v":145406,"vw":125.388172},{"c":126.09,"h":126.94,"l":125.7074,"n":1805,"o":126.94,"t":"2024-11-25T05:00:00Z","v":122640,"vw":126.278976},{"c":125.74,"h":126.15,"l":125.455,"n":2142,"o":126.15,"t":"2024-11-26T05:00:00Z","v":149700,"vw":125.765724},{"c":125.22,"h":126.03,"l":124.831,"n":1692,"o":125.98,"t":"2024-11-27T05:00:00Z","v":112019,"vw":125.174324},{"c":126.03,"h":126.1489,"l":125.34,"n":975,"o":125.41,"t":"2024-11-29T05:00:00Z","v":86778,"vw":125.808717},{"c":126.07,"h":126.429,"l":125.6225,"n":2318,"o":126.31,"t":"2024-12-02T05:00:00Z","v":187579,"vw":126.154362},{"c":125.8,"h":126.12,"l":125.39,"n":1944,"o":126.05,"t":"2024-12-03T05:00:00Z","v":237619,"vw":125.700299},{"c":126.955,"h":127.0899,"l":126.2217,"n":3839,"o":126.6,"t":"2024-12-04T05:00:00Z","v":270317,"vw":126.786388},{"c":126.72,"h":127.5899,"l":126.64,"n":2702,"o":126.89,"t":"2024-12-05T05:00:00Z","v":214765,"vw":127.151261},{"c":126.82,"h":127.17,"l":126.29,"n":2247,"o":127.16,"t":"2024-12-06T05:00:00Z","v":187766,"vw":126.581937},{"c":125.55,"h":127.22,"l":125.43,"n":2110,"o":127.22,"t":"2024-12-09T05:00:00Z","v":272587,"vw":126.102988},{"c":124.34,"h":125.18,"l":124.19,"n":1817,"o":125.18,"t":"2024-12-10T05:00:00Z","v":155335,"vw":124.601624},{"c":125.89,"h":126.1494,"l":124.74,"n":1799,"o":125.53,"t":"2024-12-11T05:00:00Z","v":168625,"vw":125.245012},{"c":124.61,"h":125.555,"l":124.57,"n":1374,"o":125.55,"t":"2024-12-12T05:00:00Z","v":72657,"vw":124.964171},{"c":124.21,"h":124.71,"l":123.79,"n":1266,"o":124.65,"t":"2024-12-13T05:00:00Z","v":72964,"vw":124.127423},{"c":124.58,"h":124.8799,"l":123.9,"n":1451,"o":124.45,"t":"2024-12-16T05:00:00Z","v":120736,"vw":124.554245},{"c":123.57,"h":124.51,"l":123.41,"n":1838,"o":124.51,"t":"2024-12-17T05:00:00Z","v":139122,"vw":123.93352},{"c":119.52,"h":124.245,"l":119.52,"n":3136,"o":123.93,"t":"2024-12-18T05:00:00Z","v":215288,"vw":122.354923},{"c":119.35,"h":120.68,"l":119.14,"n":2694,"o":120.08,"t":"2024-12-19T05:00:00Z","v":212338,"vw":119.657845},{"c":120.51,"h":121.45,"l":118.61,"n":1713,"o":118.7,"t":"2024-12-20T05:00:00Z","v":106158,"vw":120.622998},{"c":120.79,"h":120.81,"l":119.89,"n":10304,"o":120.25,"t":"2024-12-23T05:00:00Z","v":526449,"vw":120.142156},{"c":121.95,"h":121.95,"l":120.62,"n":988,"o":120.79,"t":"2024-12-24T05:00:00Z","v":58609,"vw":121.346218},{"c":121.61,"h":122,"l":120.77,"n":1219,"o":120.89,"t":"2024-12-26T05:00:00Z","v":68935,"vw":121.669843},{"c":120.54,"h":121.1437,"l":119.9,"n":1507,"o":120.82,"t":"2024-12-27T05:00:00Z","v":96569,"vw":120.531899},{"c":119.61,"h":120.07,"l":118.59,"n":1628,"o":119.4,"t":"2024-12-30T05:00:00Z","v":120609,"vw":119.497449},{"c":119.34,"h":120.18,"l":118.972,"n":1425,"o":119.73,"t":"2024-12-31T05:00:00Z","v":122497,"vw":119.39278},{"c":119.15,"h":120.19,"l":118.685,"n":4347,"o":120.18,"t":"2025-01-02T05:00:00Z","v":315324,"vw":119.438225},{"c":120.99,"h":121.049,"l":119.37,"n":1626,"o":119.59,"t":"2025-01-03T05:00:00Z","v":165750,"vw":120.22442},{"c":122.35,"h":123.4092,"l":122.125,"n":1655,"o":122.46,"t":"2025-01-06T05:00:00Z","v":146062,"vw":122.621225},{"c":121.44,"h":123.3,"l":121.05,"n":2076,"o":122.74,"t":"2025-01-07T05:00:00Z","v":142646,"vw":121.881734},{"c":120.87,"h":121.04,"l":119.7689,"n":3692,"o":121.04,"t":"2025-01-08T05:00:00Z","v":238318,"vw":120.510213},{"c":118.73,"h":119.54,"l":118.2378,"n":1852,"o":119.53,"t":"2025-01-10T05:00:00Z","v":141367,"vw":118.729252},{"c":118.42,"h":118.42,"l":116.78,"n":2202,"o":117.27,"t":"2025-01-13T05:00:00Z","v":134349,"vw":117.675839},{"c":119.21,"h":119.6289,"l":118.55,"n":2393,"o":119.31,"t":"2025-01-14T05:00:00Z","v":196603,"vw":119.130926},{"c":120.9,"h":121.55,"l":120.4418,"n":1852,"o":121.55,"t":"2025-01-15T05:00:00Z","v":194569,"vw":120.886097},{"c":121.53,"h":121.8483,"l":120.65,"n":2482,"o":121.29,"t":"2025-01-16T05:00:00Z","v":214614,"vw":121.264152},{"c":122.86,"h":123.26,"l":122.6,"n":1685,"o":122.69,"t":"2025-01-17T05:00:00Z","v":115580,"vw":122.990562},{"c":125.77,"h":125.77,"l":123.785,"n":3282,"o":124.44,"t":"2025-01-21T05:00:00Z","v":370603,"vw":124.98518},{"c":127.02,"h":128.0388,"l":126.98,"n":3490,"o":127.48,"t":"2025-01-22T05:00:00Z","v":298265,"vw":127.32542},{"c":127.79,"h":127.8884,"l":126.4714,"n":2670,"o":126.98,"t":"2025-01-23T05:00:00Z","v":181772,"vw":127.442097},{"c":127.32,"h":128.43,"l":127.11,"n":2842,"o":128.15,"t":"2025-01-24T05:00:00Z","v":247079,"vw":127.594362},{"c":120.16,"h":122,"l":119.435,"n":4029,"o":121.95,"t":"2025-01-27T05:00:00Z","v":276615,"vw":120.538359},{"c":118.86,"h":120.07,"l":117.41,"n":4037,"o":120.07,"t":"2025-01-28T05:00:00Z","v":424072,"vw":118.490576},{"c":119.35,"h":119.95,"l":118.89,"n":2370,"o":119.33,"t":"2025-01-29T05:00:00Z","v":187207,"vw":119.473693},{"c":121.56,"h":122.1089,"l":120.58,"n":1804,"o":120.92,"t":"2025-01-30T05:00:00Z","v":127382,"vw":121.3325},{"c":120.74,"h":122.35,"l":120.62,"n":2087,"o":121.25,"t":"2025-01-31T05:00:00Z","v":131911,"vw":121.317846},{"c":118.57,"h":119.32,"l":117.2023,"n":3598,"o":117.59,"t":"2025-02-03T05:00:00Z","v":238606,"vw":118.65482},{"c":119.31,"h":119.56,"l":118.84,"n":1789,"o":119.16,"t":"2025-02-04T05:00:00Z","v":140441,"vw":119.292007},{"c":120.61,"h":121.0349,"l":120,"n":1612,"o":120.67,"t":"2025-02-05T05:00:00Z","v":112796,"vw":120.651274},{"c":121.47,"h":121.5,"l":120.59,"n":3372,"o":121.12,"t":"2025-02-06T05:00:00Z","v":196392,"vw":121.170336},{"c":120.73,"h":122.1882,"l":120.4504,"n":2016,"o":121.23,"t":"2025-02-07T05:00:00Z","v":142802,"vw":120.939606},{"c":121.72,"h":121.74,"l":121.12,"n":1343,"o":121.44,"t":"2025-02-10T05:00:00Z","v":75910,"vw":121.497158},{"c":121.49,"h":121.7599,"l":121.0001,"n":1756,"o":121.66,"t":"2025-02-11T05:00:00Z","v":129135,"vw":121.328605},{"c":120.75,"h":121.1289,"l":119.5427,"n":1508,"o":119.72,"t":"2025-02-12T05:00:00Z","v":210442,"vw":120.251959},{"c":122.12,"h":122.2199,"l":121.12,"n":1700,"o":121.98,"t":"2025-02-13T05:00:00Z","v":162618,"vw":121.905342},{"c":122.92,"h":123.0188,"l":122.54,"n":1518,"o":122.9,"t":"2025-02-14T05:00:00Z","v":183437,"vw":122.775408},{"c":124.195,"h":124.3486,"l":123.74,"n":2639,"o":123.95,"t":"2025-02-18T05:00:00Z","v":236616,"vw":124.087912},{"c":124.1,"h":124.33,"l":123.69,"n":2474,"o":124.01,"t":"2025-02-19T05:00:00Z","v":135063,"vw":123.993479},{"c":124.65,"h":125.5,"l":123.78,"n":1949,"o":125.5,"t":"2025-02-20T05:00:00Z","v":167125,"vw":124.389029},{"c":122.17,"h":125,"l":121.88,"n":1934,"o":124.57,"t":"2025-02-21T05:00:00Z","v":138941,"vw":123.35568},{"c":120.13,"h":122.27,"l":120,"n":1723,"o":122.27,"t":"2025-02-24T05:00:00Z","v":95670,"vw":120.672366},{"c":119.54,"h":120.21,"l":118.685,"n":2220,"o":120,"t":"2025-02-25T05:00:00Z","v":117170,"vw":119.409337},{"c":120.39,"h":121.5,"l":120.08,"n":1743,"o":120.66,"t":"2025-02-26T05:00:00Z","v":161144,"vw":120.83381},{"c":117.22,"h":119.99,"l":117.1775,"n":2338,"o":119.99,"t":"2025-02-27T05:00:00Z","v":167056,"vw":118.552339},{"c":117.36,"h":117.43,"l":115.78,"n":2137,"o":117.04,"t":"2025-02-28T05:00:00Z","v":176132,"vw":116.808481},{"c":115.15,"h":118.64,"l":114.405,"n":2191,"o":118.64,"t":"2025-03-03T05:00:00Z","v":149052,"vw":116.368584},{"c":114.76,"h":116.516,"l":112.3,"n":2048,"o":114.04,"t":"2025-03-04T05:00:00Z","v":244034,"vw":114.779243},{"c":117.22,"h":117.4199,"l":115.62,"n":2900,"o":115.92,"t":"2025-03-05T05:00:00Z","v":183076,"vw":116.487611},{"c":115.14,"h":116.47,"l":114.87,"n":1945,"o":115.55,"t":"2025-03-06T05:00:00Z","v":196239,"vw":115.448833},{"c":117.31,"h":117.41,"l":115.23,"n":1461,"o":115.3,"t":"2025-03-07T05:00:00Z","v":105502,"vw":116.206839},{"c":114.1,"h":115.6899,"l":113.06,"n":1997,"o":115.32,"t":"2025-03-10T04:00:00Z","v":268148,"vw":114.227986},{"c":114.73,"h":115.77,"l":113.555,"n":1676,"o":114.94,"t":"2025-03-11T04:00:00Z","v":184334,"vw":114.345674},{"c":115.99,"h":116.65,"l":115.051,"n":1402,"o":116.35,"t":"2025-03-12T04:00:00Z","v":132353,"vw":116.234144},{"c":114.5,"h":115.37,"l":114.105,"n":1705,"o":115.37,"t":"2025-03-13T04:00:00Z","v":149151,"vw":114.610253},{"c":117.12,"h":117.195,"l":115.8,"n":1433,"o":116.25,"t":"2025-03-14T04:00:00Z","v":151250,"vw":116.710128},{"c":118.82,"h":119.25,"l":117.18,"n":1828,"o":117.28,"t":"2025-03-17T04:00:00Z","v":94660,"vw":118.363794},{"c":118.2,"h":118.79,"l":117.5524,"n":2007,"o":118.79,"t":"2025-03-18T04:00:00Z","v":1379229,"vw":117.899642},{"c":119.75,"h":120.39,"l":118.3,"n":1363,"o":118.62,"t":"2025-03-19T04:00:00Z","v":188680,"vw":119.211331},{"c":119.18,"h":119.66,"l":118.23,"n":1688,"o":118.62,"t":"2025-03-20T04:00:00Z","v":131203,"vw":119.151373},{"c":117.98,"h":118.2187,"l":117.45,"n":1286,"o":117.66,"t":"2025-03-21T04:00:00Z","v":73009,"vw":117.799308},{"c":119.44,"h":119.6887,"l":118.8301,"n":1391,"o":119.18,"t":"2025-03-24T04:00:00Z","v":95333,"vw":119.26823},{"c":119.55,"h":119.8,"l":119,"n":963,"o":119.74,"t":"2025-03-25T04:00:00Z","v":53757,"vw":119.434564},{"c":116.82,"h":119.05,"l":116.4311,"n":1464,"o":119.05,"t":"2025-03-26T04:00:00Z","v":118365,"vw":117.320412},{"c":115.88,"h":116.62,"l":115.28,"n":1431,"o":116.55,"t":"2025-03-27T04:00:00Z","v":111956,"vw":116.051327},{"c":114.15,"h":115.3,"l":113.8419,"n":1439,"o":115.12,"t":"2025-03-28T04:00:00Z","v":98521,"vw":114.320899},{"c":113.13,"h":113.39,"l":111.14,"n":1464,"o":112.19,"t":"2025-03-31T04:00:00Z","v":101353,"vw":112.21275},{"c":113.91,"h":114.13,"l":112.2038,"n":1478,"o":112.72,"t":"2025-04-01T04:00:00Z","v":72185,"vw":113.445621},{"c":115.03,"h":115.396,"l":112.33,"n":1159,"o":112.33,"t":"2025-04-02T04:00:00Z","v":109519,"vw":114.647711},{"c":111.26,"h":113.4096,"l":110.9392,"n":2088,"o":112.41,"t":"2025-04-03T04:00:00Z","v":135280,"vw":111.945454},{"c":104.57,"h":107.58,"l":103.81,"n":2775,"o":107.09,"t":"2025-04-04T04:00:00Z","v":206203,"vw":105.396073},{"c":103.16,"h":107.72,"l":99.78,"n":3287,"o":100.7,"t":"2025-04-07T04:00:00Z","v":238848,"vw":102.512442},{"c":101.69,"h":107.13,"l":100.53,"n":1908,"o":106.4,"t":"2025-04-08T04:00:00Z","v":254216,"vw":105.430748},{"c":111.56,"h":112.1499,"l":101.535,"n":2823,"o":102.04,"t":"2025-04-09T04:00:00Z","v":323247,"vw":105.597545},{"c":108.74,"h":109.5887,"l":106,"n":1355,"o":109.31,"t":"2025-04-10T04:00:00Z","v":98412,"vw":108.285964},{"c":111.35,"h":111.475,"l":108.35,"n":1305,"o":109.18,"t":"2025-04-11T04:00:00Z","v":159691,"vw":109.947987},{"c":112.29,"h":112.929,"l":111.0801,"n":1457,"o":112.56,"t":"2025-04-14T04:00:00Z","v":97847,"vw":112.171748},{"c":112.84,"h":113.7211,"l":112.79,"n":1467,"o":113,"t":"2025-04-15T04:00:00Z","v":91666,"vw":113.147991},{"c":111.36,"h":112.8399,"l":110.5,"n":1078,"o":111.79,"t":"2025-04-16T04:00:00Z","v":60483,"vw":111.819215},{"c":112.43,"h":113.2084,"l":111.88,"n":1353,"o":112.09,"t":"2025-04-17T04:00:00Z","v":97557,"vw":112.53644},{"c":110.51,"h":111.715,"l":109.48,"n":1218,"o":111.69,"t":"2025-04-21T04:00:00Z","v":129668,"vw":110.154198},{"c":112.48,"h":112.76,"l":110.94,"n":970,"o":110.94,"t":"2025-04-22T04:00:00Z","v":61440,"vw":112.192065},{"c":113.47,"h":115.5601,"l":113.375,"n":1237,"o":115.05,"t":"2025-04-23T04:00:00Z","v":96307,"vw":114.811681},{"c":116.44,"h":116.55,"l":114.28,"n":1262,"o":114.28,"t":"2025-04-24T04:00:00Z","v":58081,"vw":115.576005},{"c":118.14,"h":118.14,"l":116.58,"n":1481,"o":117.04,"t":"2025-04-25T04:00:00Z","v":59464,"vw":117.534272},{"c":117.82,"h":118.61,"l":116.805,"n":1247,"o":117.81,"t":"2025-04-28T04:00:00Z","v":73194,"vw":117.692526},{"c":118.28,"h":118.4372,"l":117.24,"n":2063,"o":117.29,"t":"2025-04-29T04:00:00Z","v":80954,"vw":117.912878},{"c":118.62,"h":118.83,"l":116.24,"n":1310,"o":117.07,"t":"2025-04-30T04:00:00Z","v":96624,"vw":117.361968},{"c":119.55,"h":120.69,"l":119.3,"n":1369,"o":119.86,"t":"2025-05-01T04:00:00Z","v":73688,"vw":119.945917},{"c":122.19,"h":122.5,"l":120.76,"n":1717,"o":121.83,"t":"2025-05-02T04:00:00Z","v":97662,"vw":122.014169},{"c":122.16,"h":122.67,"l":121.8,"n":1266,"o":121.8,"t":"2025-05-05T04:00:00Z","v":60725,"vw":122.323946},{"c":121.76,"h":122.02,"l":121.305,"n":1103,"o":122,"t":"2025-05-06T04:00:00Z","v":72428,"vw":121.739016},{"c":121.99,"h":122.56,"l":121.47,"n":1483,"o":121.83,"t":"2025-05-07T04:00:00Z","v":92023,"vw":121.907287},{"c":123.16,"h":124.055,"l":122.99,"n":1553,"o":123.49,"t":"2025-05-08T04:00:00Z","v":118111,"vw":123.664973},{"c":123.63,"h":123.83,"l":123.145,"n":1142,"o":123.65,"t":"2025-05-09T04:00:00Z","v":68160,"vw":123.457431},{"c":125.72,"h":126.29,"l":125,"n":1825,"o":125.81,"t":"2025-05-12T04:00:00Z","v":100342,"vw":125.642233},{"c":127.53,"h":128.0282,"l":126.1701,"n":1470,"o":126.2,"t":"2025-05-13T04:00:00Z","v":62511,"vw":127.46686},{"c":127.98,"h":128.44,"l":127.56,"n":2260,"o":128.16,"t":"2025-05-14T04:00:00Z","v":170029,"vw":127.954041},{"c":128.91,"h":128.93,"l":128.0094,"n":1684,"o":128.445,"t":"2025-05-15T04:00:00Z","v":108420,"vw":128.540747},{"c":129.31,"h":129.39,"l":128.07,"n":1712,"o":128.78,"t":"2025-05-16T04:00:00Z","v":96580,"vw":128.733901},{"c":129.75,"h":129.84,"l":127.81,"n":2225,"o":128,"t":"2025-05-19T04:00:00Z","v":155861,"vw":129.429229},{"c":130.57,"h":130.57,"l":129.77,"n":1588,"o":129.77,"t":"2025-05-20T04:00:00Z","v":87481,"vw":130.224856},{"c":128.99,"h":130.6999,"l":128.72,"n":1501,"o":129.62,"t":"2025-05-21T04:00:00Z","v":89294,"vw":129.799026},{"c":128.77,"h":129.5184,"l":127.75,"n":1499,"o":128.41,"t":"2025-05-22T04:00:00Z","v":116605,"vw":128.854441},{"c":128.98,"h":129.44,"l":127.1,"n":1678,"o":127.3,"t":"2025-05-23T04:00:00Z","v":155689,"vw":128.717003},{"c":131.66,"h":131.66,"l":130.5825,"n":1535,"o":131.23,"t":"2025-05-27T04:00:00Z","v":73190,"vw":131.421031},{"c":130.4,"h":131.17,"l":130.4,"n":1782,"o":131.17,"t":"2025-05-28T04:00:00Z","v":134586,"vw":130.829679},{"c":130.77,"h":131.62,"l":130.26,"n":3722,"o":131.62,"t":"2025-05-29T04:00:00Z","v":375608,"vw":130.906004},{"c":129.93,"h":130.37,"l":129.02,"n":1832,"o":130.37,"t":"2025-05-30T04:00:00Z","v":89089,"vw":129.953151},{"c":130.36,"h":130.61,"l":128.79,"n":1906,"o":130.06,"t":"2025-06-02T04:00:00Z","v":90216,"vw":129.775582},{"c":131.46,"h":131.49,"l":129.92,"n":1496,"o":129.99,"t":"2025-06-03T04:00:00Z","v":73408,"vw":130.996314},{"c":132.19,"h":132.58,"l":131.675,"n":2075,"o":132.045,"t":"2025-06-04T04:00:00Z","v":156960,"vw":132.286582},{"c":131.38,"h":132.45,"l":130.885,"n":1660,"o":132.45,"t":"2025-06-05T04:00:00Z","v":96701,"vw":131.869758},{"c":132.63,"h":132.6767,"l":132.0975,"n":1301,"o":132.4,"t":"2025-06-06T04:00:00Z","v":67198,"vw":132.465075},{"c":132.52,"h":133.06,"l":132.05,"n":1659,"o":132.38,"t":"2025-06-09T04:00:00Z","v":86952,"vw":132.680909},{"c":133.34,"h":133.47,"l":132.31,"n":1414,"o":133.4,"t":"2025-06-10T04:00:00Z","v":65320,"vw":133.043093},{"c":133.27,"h":133.86,"l":132.8789,"n":1446,"o":133.37,"t":"2025-06-11T04:00:00Z","v":92178,"vw":133.4762},{"c":134.78,"h":134.8083,"l":133.52,"n":2037,"o":133.66,"t":"2025-06-12T04:00:00Z","v":100976,"vw":134.462934},{"c":133.41,"h":134.16,"l":132.74,"n":2521,"o":133.26,"t":"2025-06-13T04:00:00Z","v":179706,"vw":133.320184},{"c":135.43,"h":136.16,"l":135.025,"n":2055,"o":135.025,"t":"2025-06-16T04:00:00Z","v":144934,"vw":135.484928},{"c":133.44,"h":134.83,"l":133.2468,"n":2269,"o":134.51,"t":"2025-06-17T04:00:00Z","v":121509,"vw":134.077205},{"c":133.45,"h":134.669,"l":133.3,"n":2413,"o":134,"t":"2025-06-18T04:00:00Z","v":175243,"vw":134.062422},{"c":132.73,"h":134.36,"l":132.58,"n":1456,"o":134.36,"t":"2025-06-20T04:00:00Z","v":144392,"vw":133.119242},{"c":133.92,"h":134.1525,"l":131.8598,"n":2787,"o":132.44,"t":"2025-06-23T04:00:00Z","v":191977,"vw":133.294959},{"c":136.48,"h":136.7899,"l":135.05,"n":2142,"o":135.59,"t":"2025-06-24T04:00:00Z","v":98387,"vw":136.094539},{"c":135.96,"h":136.55,"l":135.47,"n":2632,"o":136.55,"t":"2025-06-25T04:00:00Z","v":97903,"vw":135.8108},{"c":137.02,"h":137.335,"l":135.59,"n":2459,"o":135.81,"t":"2025-06-26T04:00:00Z","v":147728,"vw":136.445082},{"c":138.5,"h":139.14,"l":137.635,"n":2570,"o":138.56,"t":"2025-06-27T04:00:00Z","v":141133,"vw":138.580855},{"c":139.02,"h":139.26,"l":138,"n":5994,"o":138.67,"t":"2025-06-30T04:00:00Z","v":682542,"vw":138.996339},{"c":138.5,"h":138.7977,"l":137.5401,"n":2731,"o":138.625,"t":"2025-07-01T04:00:00Z","v":187428,"vw":138.346551},{"c":139.14,"h":139.14,"l":137.55,"n":2531,"o":137.69,"t":"2025-07-02T04:00:00Z","v":149937,"vw":138.484433},{"c":139.86,"h":140.2367,"l":139.29,"n":1335,"o":139.29,"t":"2025-07-03T04:00:00Z","v":75597,"vw":139.943464},{"c":138.08,"h":139.28,"l":137.37,"n":2718,"o":138.895,"t":"2025-07-07T04:00:00Z","v":153634,"vw":138.139738},{"c":138.22,"h":138.53,"l":137.56,"n":2299,"o":138.21,"t":"2025-07-08T04:00:00Z","v":173135,"vw":138.367148},{"c":139.41,"h":139.47,"l":138.455,"n":3299,"o":139.12,"t":"2025-07-09T04:00:00Z","v":258549,"vw":139.057279},{"c":139.1,"h":139.5131,"l":137.8,"n":2026,"o":139.39,"t":"2025-07-10T04:00:00Z","v":177750,"vw":138.862345},{"c":138.26,"h":138.9299,"l":138.17,"n":1705,"o":138.29,"t":"2025-07-11T04:00:00Z","v":98722,"vw":138.47745},{"c":138.8,"h":138.8999,"l":138,"n":1840,"o":138.23,"t":"2025-07-14T04:00:00Z","v":110073,"vw":138.620673},{"c":138.83,"h":140.35,"l":138.67,"n":2691,"o":140.27,"t":"2025-07-15T04:00:00Z","v":164176,"vw":139.186008},{"c":139.46,"h":139.55,"l":137.85,"n":4728,"o":138.98,"t":"2025-07-16T04:00:00Z","v":726099,"vw":138.665675},{"c":142.99,"h":143.01,"l":141.2,"n":4432,"o":141.38,"t":"2025-07-17T04:00:00Z","v":366531,"vw":142.509529},{"c":142.68,"h":143.7,"l":142.51,"n":2079,"o":143.7,"t":"2025-07-18T04:00:00Z","v":149425,"vw":143.033734},{"c":142.87,"h":143.7955,"l":142.81,"n":2689,"o":143.78,"t":"2025-07-21T04:00:00Z","v":146692,"vw":143.378034},{"c":142.87,"h":143.1,"l":140.9016,"n":2794,"o":143.1,"t":"2025-07-22T04:00:00Z","v":216695,"vw":142.436515},{"c":145.26,"h":145.44,"l":143.55,"n":3537,"o":143.73,"t":"2025-07-23T04:00:00Z","v":207811,"vw":144.526407},{"c":144.38,"h":144.84,"l":144.12,"n":3814,"o":144.68,"t":"2025-07-24T04:00:00Z","v":162723,"vw":144.522415},{"c":144.79,"h":145.285,"l":144.03,"n":2785,"o":144.2,"t":"2025-07-25T04:00:00Z","v":185428,"vw":144.701963},{"c":144.13,"h":145.02,"l":143.715,"n":2628,"o":145.02,"t":"2025-07-28T04:00:00Z","v":142843,"vw":144.168171},{"c":142.99,"h":144.31,"l":142.67,"n":3700,"o":144.31,"t":"2025-07-29T04:00:00Z","v":183665,"vw":143.256788},{"c":143.33,"h":144.07,"l":142.57,"n":3410,"o":143.38,"t":"2025-07-30T04:00:00Z","v":187834,"vw":143.403217},{"c":142.22,"h":144.0199,"l":141.92,"n":4422,"o":143.25,"t":"2025-07-31T04:00:00Z","v":313194,"vw":142.766545},{"c":141.15,"h":141.345,"l":139.645,"n":3861,"o":141.24,"t":"2025-08-01T04:00:00Z","v":243230,"vw":140.706176},{"c":142.82,"h":143.0443,"l":142.2785,"n":3319,"o":142.55,"t":"2025-08-04T04:00:00Z","v":134915,"vw":142.595583},{"c":141.38,"h":142.62,"l":140.33,"n":3113,"o":142.62,"t":"2025-08-05T04:00:00Z","v":223707,"vw":141.381607},{"c":141.88,"h":142.129,"l":140.6,"n":2511,"o":141.43,"t":"2025-08-06T04:00:00Z","v":164626,"vw":141.620669},{"c":142.83,"h":143.74,"l":142.18,"n":2692,"o":143.74,"t":"2025-08-07T04:00:00Z","v":134567,"vw":142.740144},{"c":143.405,"h":143.59,"l":142.9218,"n":2431,"o":143.2,"t":"2025-08-08T04:00:00Z","v":147603,"vw":143.326952},{"c":142.72,"h":143.15,"l":142.4,"n":2998,"o":143.15,"t":"2025-08-11T04:00:00Z","v":145447,"vw":142.864068},{"c":144.876,"h":145.02,"l":142.99,"n":2637,"o":143.47,"t":"2025-08-12T04:00:00Z","v":141548,"vw":144.18053},{"c":144.305,"h":145.36,"l":143.38,"n":3396,"o":145.36,"t":"2025-08-13T04:00:00Z","v":226854,"vw":144.149873},{"c":143.88,"h":144.2799,"l":142.74,"n":2632,"o":143.56,"t":"2025-08-14T04:00:00Z","v":246742,"vw":143.800222},{"c":143.4562,"h":144.01,"l":143.21,"n":2256,"o":144.01,"t":"2025-08-15T04:00:00Z","v":129553,"vw":143.5662},{"c":143.89,"h":143.96,"l":142.98,"n":2947,"o":143.245,"t":"2025-08-18T04:00:00Z","v":193374,"vw":143.516626},{"c":142.905,"h":144.02,"l":142.62,"n":2918,"o":143.98,"t":"2025-08-19T04:00:00Z","v":259092,"vw":143.12315},{"c":142.24,"h":142.47,"l":140.87,"n":3960,"o":142.43,"t":"2025-08-20T04:00:00Z","v":348593,"vw":141.630537},{"c":141.51,"h":142.07,"l":141.23,"n":2749,"o":141.76,"t":"2025-08-21T04:00:00Z","v":220377,"vw":141.551372},{"c":144.56,"h":144.97,"l":142.26,"n":3282,"o":142.68,"t":"2025-08-22T04:00:00Z","v":283769,"vw":143.946376},{"c":143.0491,"h":144.16,"l":143.03,"n":2905,"o":144.13,"t":"2025-08-25T04:00:00Z","v":283949,"vw":143.626876},{"c":144.17,"h":144.375,"l":143.1,"n":3221,"o":143.17,"t":"2025-08-26T04:00:00Z","v":271524,"vw":143.884313},{"c":144.3,"h":144.511,"l":143.72,"n":2621,"o":143.86,"t":"2025-08-27T04:00:00Z","v":225273,"vw":144.24521},{"c":145.26,"h":145.49,"l":144.76,"n":2428,"o":144.9,"t":"2025-08-28T04:00:00Z","v":182520,"vw":145.235273},{"c":142.905,"h":145.07,"l":142.5825,"n":2280,"o":145.07,"t":"2025-08-29T04:00:00Z","v":160835,"vw":142.991804},{"c":140.43,"h":140.51,"l":139.18,"n":4976,"o":139.92,"t":"2025-09-02T04:00:00Z","v":273595,"vw":139.994048},{"c":140.9433,"h":141.45,"l":140.385,"n":2667,"o":141.36,"t":"2025-09-03T04:00:00Z","v":181644,"vw":140.948408},{"c":142.63,"h":143,"l":141.12,"n":3657,"o":141.52,"t":"2025-09-04T04:00:00Z","v":345484,"vw":142.009855},{"c":143.26,"h":144.247,"l":141.925,"n":2476,"o":143.98,"t":"2025-09-05T04:00:00Z","v":166438,"vw":142.912402},{"c":144.65,"h":144.93,"l":143.93,"n":2762,"o":144.48,"t":"2025-09-08T04:00:00Z","v":228032,"vw":144.515291},{"c":144.32,"h":144.54,"l":143.3001,"n":13540,"o":144.44,"t":"2025-09-09T04:00:00Z","v":1566263,"vw":143.919974},{"c":147.39,"h":148.4499,"l":146.94,"n":3773,"o":146.99,"t":"2025-09-10T04:00:00Z","v":290091,"vw":147.714085},{"c":148.29,"h":148.67,"l":147.84,"n":2693,"o":148.6,"t":"2025-09-11T04:00:00Z","v":192222,"vw":148.347337},{"c":148.3167,"h":148.73,"l":147.93,"n":2919,"o":148.23,"t":"2025-09-12T04:00:00Z","v":404070,"vw":148.380907},{"c":149.31,"h":149.44,"l":148.595,"n":3020,"o":148.85,"t":"2025-09-15T04:00:00Z","v":186556,"vw":149.187485},{"c":148.74,"h":149.625,"l":148.055,"n":3112,"o":149.58,"t":"2025-09-16T04:00:00Z","v":242362,"vw":148.67757},{"c":147.84,"h":148.99,"l":146.72,"n":3565,"o":148.68,"t":"2025-09-17T04:00:00Z","v":394002,"vw":147.839888},{"c":149.31,"h":149.82,"l":148,"n":3294,"o":148.63,"t":"2025-09-18T04:00:00Z","v":215411,"vw":149.353954},{"c":149.36,"h":149.92,"l":148.59,"n":3316,"o":149.92,"t":"2025-09-19T04:00:00Z","v":243117,"vw":149.081293},{"c":151.2,"h":151.355,"l":149.16,"n":3743,"o":149.385,"t":"2025-09-22T04:00:00Z","v":255422,"vw":150.608093},{"c":149.83,"h":151.81,"l":149.77,"n":4543,"o":151.63,"t":"2025-09-23T04:00:00Z","v":358296,"vw":150.370505},{"c":149.78,"h":150.44,"l":149.4,"n":2954,"o":150.37,"t":"2025-09-24T04:00:00Z","v":188912,"vw":149.922823},{"c":148.04,"h":148.47,"l":146.93,"n":4358,"o":148.47,"t":"2025-09-25T04:00:00Z","v":261567,"vw":147.835915},{"c":149.1439,"h":149.16,"l":148,"n":3823,"o":148.83,"t":"2025-09-26T04:00:00Z","v":349791,"vw":148.928251},{"c":149.66,"h":150.1694,"l":149.3,"n":3038,"o":149.97,"t":"2025-09-29T04:00:00Z","v":201764,"vw":149.70675},{"c":151.08,"h":151.16,"l":149.67,"n":3094,"o":149.67,"t":"2025-09-30T04:00:00Z","v":238397,"vw":150.408558},{"c":152.1,"h":152.35,"l":150.83,"n":3566,"o":151,"t":"2025-10-01T04:00:00Z","v":244887,"vw":151.870896},{"c":152.7,"h":153.55,"l":151.84,"n":5453,"o":153.13,"t":"2025-10-02T04:00:00Z","v":384392,"vw":152.542182},{"c":152.25,"h":152.97,"l":151.7563,"n":3569,"o":152.89,"t":"2025-10-03T04:00:00Z","v":295670,"vw":152.56873},{"c":153.47,"h":153.87,"l":152.83,"n":3159,"o":153.54,"t":"2025-10-06T04:00:00Z","v":226409,"vw":153.53667},{"c":151.59,"h":153.62,"l":151.3819,"n":4516,"o":153.59,"t":"2025-10-07T04:00:00Z","v":298274,"vw":152.118386},{"c":153.42,"h":153.47,"l":151.83,"n":4118,"o":152.41,"t":"2025-10-08T04:00:00Z","v":383775,"vw":153.079674},{"c":152.66,"h":154.15,"l":152.22,"n":4940,"o":154.15,"t":"2025-10-09T04:00:00Z","v":368672,"vw":152.792111},{"c":149.52,"h":153.58,"l":149.52,"n":4447,"o":153.23,"t":"2025-10-10T04:00:00Z","v":226668,"vw":151.37173},{"c":152.01,"h":152.5597,"l":150.97,"n":4004,"o":151.05,"t":"2025-10-13T04:00:00Z","v":269428,"vw":151.937799},{"c":152.38,"h":153.18,"l":149.83,"n":4367,"o":150.54,"t":"2025-10-14T04:00:00Z","v":328851,"vw":152.248731},{"c":154.73,"h":154.9089,"l":153,"n":11650,"o":153.84,"t":"2025-10-15T04:00:00Z","v":1136000,"vw":154.314418},{"c":155.08,"h":155.78,"l":154.14,"n":10152,"o":155.57,"t":"2025-10-16T04:00:00Z","v":827277,"vw":154.963162},{"c":154.18,"h":154.52,"l":153.11,"n":3765,"o":154.43,"t":"2025-10-17T04:00:00Z","v":247953,"vw":153.939946},{"c":155.44,"h":155.6099,"l":154.7,"n":4019,"o":154.955,"t":"2025-10-20T04:00:00Z","v":242260,"vw":155.316301},{"c":154.56,"h":155.13,"l":153.94,"n":3711,"o":154.86,"t":"2025-10-21T04:00:00Z","v":218844,"vw":154.720363},{"c":152.36,"h":155.21,"l":151.14,"n":4841,"o":155.19,"t":"2025-10-22T04:00:00Z","v":320639,"vw":152.224007},{"c":154.95,"h":155.2882,"l":152.91,"n":4068,"o":152.91,"t":"2025-10-23T04:00:00Z","v":326681,"vw":154.468806},{"c":156.62,"h":157.1,"l":156.31,"n":3933,"o":156.52,"t":"2025-10-24T04:00:00Z","v":308684,"vw":156.707115},{"c":157.92,"h":158.365,"l":157.51,"n":4678,"o":158.2,"t":"2025-10-27T04:00:00Z","v":313257,"vw":157.78354},{"c":158.34,"h":158.835,"l":157.245,"n":4754,"o":158.13,"t":"2025-10-28T04:00:00Z","v":344274,"vw":158.278469},{"c":158.91,"h":159.9699,"l":157.78,"n":6375,"o":158.48,"t":"2025-10-29T04:00:00Z","v":501130,"vw":159.002822},{"c":157.04,"h":158.49,"l":156.8216,"n":5633,"o":157.11,"t":"2025-10-30T04:00:00Z","v":420147,"vw":157.560263},{"c":157.1,"h":158.1081,"l":156.44,"n":5110,"o":157.57,"t":"2025-10-31T04:00:00Z","v":289775,"vw":157.31616},{"c":157.55,"h":157.78,"l":156.575,"n":4532,"o":157.59,"t":"2025-11-03T05:00:00Z","v":303085,"vw":157.35962},{"c":154.37,"h":154.9992,"l":153.405,"n":7105,"o":154.85,"t":"2025-11-04T05:00:00Z","v":491216,"vw":154.543295},{"c":157.18,"h":158.0899,"l":155.29,"n":4822,"o":155.35,"t":"2025-11-05T05:00:00Z","v":401063,"vw":156.855611},{"c":155.15,"h":156.68,"l":154.25,"n":4879,"o":156.44,"t":"2025-11-06T05:00:00Z","v":336262,"vw":155.265208},{"c":154.63,"h":154.64,"l":152.15,"n":4436,"o":153.28,"t":"2025-11-07T05:00:00Z","v":308031,"vw":153.304509},{"c":156.14,"h":156.564,"l":154.805,"n":4093,"o":156.16,"t":"2025-11-10T05:00:00Z","v":231645,"vw":155.877233},{"c":155.57,"h":156.22,"l":154.82,"n":4374,"o":156.22,"t":"2025-11-11T05:00:00Z","v":367097,"vw":155.419142},{"c":156.25,"h":156.4799,"l":155.6975,"n":3932,"o":156.08,"t":"2025-11-12T05:00:00Z","v":258819,"vw":156.136649},{"c":152.89,"h":155.9599,"l":152.455,"n":5097,"o":155.79,"t":"2025-11-13T05:00:00Z","v":304514,"vw":153.51928},{"c":152.71,"h":153.7,"l":150.41,"n":4891,"o":150.97,"t":"2025-11-14T05:00:00Z","v":321071,"vw":152.720829},{"c":150.62,"h":152.65,"l":149.82,"n":4396,"o":151.83,"t":"2025-11-17T05:00:00Z","v":277047,"vw":151.140776},{"c":148.85,"h":149.715,"l":147.93,"n":4318,"o":149.21,"t":"2025-11-18T05:00:00Z","v":384577,"vw":149.170145},{"c":149.37,"h":150.4791,"l":148.6978,"n":4157,"o":149.43,"t":"2025-11-19T05:00:00Z","v":335483,"vw":149.549769},{"c":146.51,"h":152.44,"l":146.43,"n":6194,"o":151.945,"t":"2025-11-20T05:00:00Z","v":329194,"vw":148.735991},{"c":146.76,"h":147.42,"l":144.62,"n":4730,"o":146.26,"t":"2025-11-21T05:00:00Z","v":416475,"vw":146.362606},{"c":147.9,"h":148.4699,"l":147.23,"n":3926,"o":147.51,"t":"2025-11-24T05:00:00Z","v":281528,"vw":148.041881},{"c":149.02,"h":149.13,"l":146.14,"n":4067,"o":147.9,"t":"2025-11-25T05:00:00Z","v":358969,"vw":148.451966},{"c":151.544,"h":151.86,"l":149.97,"n":3471,"o":150.19,"t":"2025-11-26T05:00:00Z","v":220991,"vw":151.206995},{"c":152.68,"h":152.76,"l":151.576,"n":2173,"o":152.04,"t":"2025-11-28T05:00:00Z","v":91626,"vw":152.308398},{"c":150.93,"h":151.865,"l":150.85,"n":4634,"o":151.49,"t":"2025-12-01T05:00:00Z","v":194755,"vw":151.394547},{"c":151.72,"h":152.34,"l":150.99,"n":4630,"o":152.26,"t":"2025-12-02T05:00:00Z","v":325024,"vw":151.705341},{"c":152.54,"h":152.6299,"l":150.76,"n":5457,"o":151.62,"t":"2025-12-03T05:00:00Z","v":276686,"vw":152.000849},{"c":153.85,"h":154.2286,"l":152.8,"n":4980,"o":153.11,"t":"2025-12-04T05:00:00Z","v":307151,"vw":153.80401},{"c":153.55,"h":154.52,"l":153.34,"n":4450,"o":154.52,"t":"2025-12-05T05:00:00Z","v":248733,"vw":153.8093},{"c":154.11,"h":154.81,"l":153.66,"n":4069,"o":154.41,"t":"2025-12-08T05:00:00Z","v":213608,"vw":154.133822},{"c":153.38,"h":153.98,"l":153,"n":4092,"o":153.34,"t":"2025-12-09T05:00:00Z","v":260817,"vw":153.507226},{"c":155.38,"h":155.76,"l":153.29,"n":4477,"o":153.86,"t":"2025-12-10T05:00:00Z","v":309041,"vw":154.517488},{"c":155.59,"h":155.619,"l":153.5,"n":5171,"o":154.84,"t":"2025-12-11T05:00:00Z","v":267253,"vw":154.849671},{"c":152.5,"h":155.75,"l":151.66,"n":5085,"o":155.75,"t":"2025-12-12T05:00:00Z","v":359232,"vw":152.810002},{"c":153.75,"h":154.39,"l":153.46,"n":4497,"o":154.24,"t":"2025-12-15T05:00:00Z","v":207569,"vw":153.910788},{"c":153.31,"h":154.335,"l":152.64,"n":5731,"o":153.64,"t":"2025-12-16T05:00:00Z","v":277788,"vw":153.43752},{"c":149.8,"h":153.14,"l":149.77,"n":5521,"o":152.91,"t":"2025-12-17T05:00:00Z","v":623667,"vw":150.377529},{"c":151.29,"h":152.09,"l":150.82,"n":4515,"o":151.56,"t":"2025-12-18T05:00:00Z","v":277543,"vw":151.563927},{"c":152.75,"h":153.29,"l":151.91,"n":4959,"o":152.02,"t":"2025-12-19T05:00:00Z","v":475776,"vw":152.965923},{"c":153.76,"h":153.8597,"l":153.06,"n":4412,"o":153.58,"t":"2025-12-22T05:00:00Z","v":315364,"vw":153.649909},{"c":154.64,"h":154.689,"l":153.65,"n":4774,"o":153.77,"t":"2025-12-23T05:00:00Z","v":321385,"vw":154.338352},{"c":154.76,"h":154.8883,"l":154.37,"n":2020,"o":154.65,"t":"2025-12-24T05:00:00Z","v":121994,"vw":154.705948},{"c":154.84,"h":154.91,"l":154.49,"n":3861,"o":154.71,"t":"2025-12-26T05:00:00Z","v":145359,"vw":154.68593},{"c":154.27,"h":154.94,"l":154.04,"n":4154,"o":154.23,"t":"2025-12-29T05:00:00Z","v":203585,"vw":154.320869},{"c":154.23,"h":154.69,"l":154.11,"n":4305,"o":154.43,"t":"2025-12-30T05:00:00Z","v":242964,"vw":154.455323},{"c":153.02,"h":154.08,"l":152.95,"n":3992,"o":154.08,"t":"2025-12-31T05:00:00Z","v":212597,"vw":153.436974},{"c":155.82,"h":155.9184,"l":154.4365,"n":7899,"o":154.77,"t":"2026-01-02T05:00:00Z","v":538748,"vw":155.41313},{"c":157.26,"h":157.7275,"l":156.54,"n":6915,"o":157.12,"t":"2026-01-05T05:00:00Z","v":458145,"vw":157.359513},{"c":157.42,"h":157.52,"l":155.25,"n":10145,"o":156.42,"t":"2026-01-06T05:00:00Z","v":541525,"vw":156.533095},{"c":156.61,"h":158.09,"l":156.43,"n":9891,"o":158.01,"t":"2026-01-07T05:00:00Z","v":407806,"vw":156.985107},{"c":154.75,"h":155.64,"l":154.36,"n":4876,"o":155.64,"t":"2026-01-08T05:00:00Z","v":290770,"vw":154.825795},{"c":156.05,"h":156.16,"l":154.8167,"n":6216,"o":155.27,"t":"2026-01-09T05:00:00Z","v":431391,"vw":155.679174},{"c":156.89,"h":157.02,"l":155.57,"n":6418,"o":155.75,"t":"2026-01-12T05:00:00Z","v":378473,"vw":156.599098},{"c":156.56,"h":156.91,"l":155.955,"n":5933,"o":156.54,"t":"2026-01-13T05:00:00Z","v":511023,"vw":156.399999},{"c":156.38,"h":157.09,"l":155.37,"n":6463,"o":156.94,"t":"2026-01-14T05:00:00Z","v":426490,"vw":156.075254},{"c":157.47,"h":158.305,"l":157.33,"n":5479,"o":157.64,"t":"2026-01-15T05:00:00Z","v":323800,"vw":157.844463},{"c":159.24,"h":159.85,"l":158.49,"n":6622,"o":158.56,"t":"2026-01-16T05:00:00Z","v":393983,"vw":159.270455},{"c":156.97,"h":158.1793,"l":156.51,"n":8473,"o":157.4,"t":"2026-01-20T05:00:00Z","v":438810,"vw":157.238738},{"c":158.84,"h":159.46,"l":156.63,"n":11073,"o":157.55,"t":"2026-01-21T05:00:00Z","v":489672,"vw":158.021543},{"c":159.3,"h":160.42,"l":158.5001,"n":7394,"o":160.27,"t":"2026-01-22T05:00:00Z","v":489962,"vw":159.336424},{"c":159.93,"h":159.94,"l":158.2435,"n":7105,"o":158.91,"t":"2026-01-23T05:00:00Z","v":655136,"vw":159.428732},{"c":160.96,"h":161.29,"l":160.1,"n":8029,"o":160.5,"t":"2026-01-26T05:00:00Z","v":541584,"vw":160.957292},{"c":164.24,"h":164.41,"l":162.15,"n":7406,"o":162.79,"t":"2026-01-27T05:00:00Z","v":616850,"vw":163.722674},{"c":164.56,"h":164.8599,"l":163.22,"n":15227,"o":164,"t":"2026-01-28T05:00:00Z","v":841989,"vw":164.283981},{"c":166.91,"h":167.69,"l":164.4,"n":9794,"o":167.69,"t":"2026-01-29T05:00:00Z","v":557074,"vw":166.372675},{"c":164.87,"h":166.6179,"l":164.14,"n":9131,"o":165.97,"t":"2026-01-30T05:00:00Z","v":423109,"vw":165.286503},{"c":166.2,"h":166.36,"l":164.52,"n":7806,"o":164.52,"t":"2026-02-02T05:00:00Z","v":517571,"vw":165.888361},{"c":167.81,"h":168.365,"l":165.37,"n":10441,"o":165.81,"t":"2026-02-03T05:00:00Z","v":658083,"vw":166.919875},{"c":167.11,"h":171.404,"l":165.82,"n":11517,"o":170.095,"t":"2026-02-04T05:00:00Z","v":592755,"vw":168.305765},{"c":165.77,"h":167.14,"l":164.855,"n":10030,"o":165.82,"t":"2026-02-05T05:00:00Z","v":596896,"vw":165.960701},{"c":170.85,"h":170.99,"l":168.1,"n":9244,"o":168.34,"t":"2026-02-06T05:00:00Z","v":416122,"vw":169.790634},{"c":174.13,"h":174.44,"l":171.46,"n":19166,"o":171.46,"t":"2026-02-09T05:00:00Z","v":1603043,"vw":174.011895},{"c":173.8,"h":174.85,"l":173.1,"n":25273,"o":173.9,"t":"2026-02-10T05:00:00Z","v":3661840,"vw":174.308822},{"c":176.94,"h":178.05,"l":175.12,"n":12130,"o":177.05,"t":"2026-02-11T05:00:00Z","v":716198,"vw":176.769469},{"c":175.005,"h":178.79,"l":174.78,"n":18931,"o":177.95,"t":"2026-02-12T05:00:00Z","v":645729,"vw":176.436108},{"c":175.4,"h":176.3,"l":172.75,"n":10191,"o":174.41,"t":"2026-02-13T05:00:00Z","v":555703,"vw":175.310538},{"c":175.14,"h":175.79,"l":172.93,"n":8699,"o":174.31,"t":"2026-02-17T05:00:00Z","v":436990,"vw":174.557369},{"c":174.73,"h":176.64,"l":174.27,"n":8078,"o":175.995,"t":"2026-02-18T05:00:00Z","v":461658,"vw":175.652587},{"c":174.69,"h":174.69,"l":172.94,"n":7645,"o":173.26,"t":"2026-02-19T05:00:00Z","v":631825,"vw":174.242061},{"c":175.82,"h":176.495,"l":174.53,"n":10303,"o":174.53,"t":"2026-02-20T05:00:00Z","v":681089,"vw":175.608527},{"c":174.11,"h":175.8499,"l":173.5294,"n":9138,"o":175.23,"t":"2026-02-23T05:00:00Z","v":453329,"vw":174.361831},{"c":176.82,"h":177.2939,"l":174.8888,"n":10067,"o":175,"t":"2026-02-24T05:00:00Z","v":554267,"vw":176.41494},{"c":178.62,"h":179.19,"l":177.285,"n":11209,"o":178.55,"t":"2026-02-25T05:00:00Z","v":731244,"vw":178.625056},{"c":178.49,"h":179.35,"l":175.97,"n":15133,"o":179.35,"t":"2026-02-26T05:00:00Z","v":818025,"vw":177.842049},{"c":177.85,"h":178.6,"l":176.95,"n":12733,"o":177.4,"t":"2026-02-27T05:00:00Z","v":515314,"vw":177.679886},{"c":176.57,"h":177.24,"l":174.25,"n":9058,"o":174.52,"t":"2026-03-02T05:00:00Z","v":494289,"vw":175.885846},{"c":169.26,"h":170.03,"l":165.77,"n":17949,"o":169.15,"t":"2026-03-03T05:00:00Z","v":690607,"vw":168.503946},{"c":170.91,"h":171.4899,"l":169.29,"n":8304,"o":170.75,"t":"2026-03-04T05:00:00Z","v":440670,"vw":170.950952},{"c":168.11,"h":170.4,"l":166.02,"n":10142,"o":169.52,"t":"2026-03-05T05:00:00Z","v":508923,"vw":167.923887},{"c":165.87,"h":167.1651,"l":163.99,"n":9198,"o":164.39,"t":"2026-03-06T05:00:00Z","v":584948,"vw":165.742185},{"c":167.66,"h":168.37,"l":161.69,"n":8154,"o":162.252,"t":"2026-03-09T04:00:00Z","v":357315,"vw":164.172524},{"c":168.94,"h":171.81,"l":168.78,"n":7937,"o":169.15,"t":"2026-03-10T04:00:00Z","v":387677,"vw":170.224766},{"c":169.09,"h":170.0299,"l":168.3,"n":7194,"o":168.72,"t":"2026-03-11T04:00:00Z","v":398544,"vw":168.898462},{"c":166.47,"h":168.36,"l":165.755,"n":10464,"o":167.74,"t":"2026-03-12T04:00:00Z","v":346666,"vw":167.166909},{"c":165.24,"h":168.81,"l":164.84,"n":5959,"o":167.91,"t":"2026-03-13T04:00:00Z","v":282829,"vw":166.276696},{"c":167.64,"h":168.51,"l":166.75,"n":5737,"o":167.61,"t":"2026-03-16T04:00:00Z","v":277218,"vw":167.6423},{"c":168.47,"h":169.4,"l":167.685,"n":5741,"o":169.345,"t":"2026-03-17T04:00:00Z","v":302080,"vw":168.560932},{"c":166.61,"h":169.42,"l":166.44,"n":8347,"o":168.16,"t":"2026-03-18T04:00:00Z","v":476612,"vw":168.146732},{"c":166.35,"h":167.43,"l":163.13,"n":7608,"o":163.93,"t":"2026-03-19T04:00:00Z","v":356977,"vw":165.142319},{"c":160.88,"h":166.1,"l":159.98,"n":9234,"o":165.65,"t":"2026-03-20T04:00:00Z","v":402912,"vw":162.13636},{"c":164.95,"h":167.7999,"l":163.825,"n":9203,"o":164.97,"t":"2026-03-23T04:00:00Z","v":474378,"vw":165.749932},{"c":165.37,"h":166.2376,"l":162.15,"n":7045,"o":162.29,"t":"2026-03-24T04:00:00Z","v":539750,"vw":164.336468},{"c":168.14,"h":169.18,"l":167.565,"n":7006,"o":168.81,"t":"2026-03-25T04:00:00Z","v":337145,"vw":168.471019},{"c":161.57,"h":166.2,"l":161.43,"n":17998,"o":165.38,"t":"2026-03-26T04:00:00Z","v":2904956,"vw":163.140838},{"c":159.5,"h":161.41,"l":158.99,"n":7523,"o":160.22,"t":"2026-03-27T04:00:00Z","v":360497,"vw":160.034256},{"c":157.58,"h":161.65,"l":156.7351,"n":7505,"o":161.65,"t":"2026-03-30T04:00:00Z","v":388218,"vw":158.305445},{"c":163.58,"h":163.6586,"l":159.3,"n":9504,"o":159.79,"t":"2026-03-31T04:00:00Z","v":482588,"vw":161.951117},{"c":166.82,"h":168.2,"l":166.2,"n":9568,"o":166.415,"t":"2026-04-01T04:00:00Z","v":469543,"vw":167.288217},{"c":165.9,"h":166.8881,"l":162.5,"n":7148,"o":162.96,"t":"2026-04-02T04:00:00Z","v":378714,"vw":165.114249},{"c":166.71,"h":166.89,"l":165.78,"n":7834,"o":166.44,"t":"2026-04-06T04:00:00Z","v":286802,"vw":166.446492},{"c":166.69,"h":166.83,"l":163.76,"n":5820,"o":165.49,"t":"2026-04-07T04:00:00Z","v":300445,"vw":165.243482},{"c":174.71,"h":175.73,"l":173.07,"n":10270,"o":175.34,"t":"2026-04-08T04:00:00Z","v":427085,"vw":174.556722},{"c":176.53,"h":177.43,"l":174.0901,"n":8433,"o":174.11,"t":"2026-04-09T04:00:00Z","v":499873,"vw":176.100963},{"c":177.88,"h":179.06,"l":177.52,"n":15481,"o":178.09,"t":"2026-04-10T04:00:00Z","v":1863652,"vw":178.38906},{"c":179.59,"h":179.59,"l":176.6923,"n":10216,"o":177.24,"t":"2026-04-13T04:00:00Z","v":498948,"vw":178.195266},{"c":181.25,"h":181.58,"l":179.75,"n":12760,"o":180.87,"t":"2026-04-14T04:00:00Z","v":715519,"vw":181.149896},{"c":179.97,"h":180.85,"l":178.8,"n":10579,"o":180.85,"t":"2026-04-15T04:00:00Z","v":1551524,"vw":179.687295},{"c":179.98,"h":180.92,"l":179.02,"n":14505,"o":180.85,"t":"2026-04-16T04:00:00Z","v":1786266,"vw":179.823114},{"c":183.31,"h":184.4799,"l":182.16,"n":8224,"o":182.76,"t":"2026-04-17T04:00:00Z","v":499298,"vw":183.611798},{"c":183.02,"h":183.02,"l":181.76,"n":7525,"o":182.52,"t":"2026-04-20T04:00:00Z","v":323406,"vw":182.539851},{"c":180.7,"h":183.7999,"l":180.58,"n":8555,"o":182.92,"t":"2026-04-21T04:00:00Z","v":587463,"vw":182.099697},{"c":183.99,"h":184.79,"l":183.3,"n":11999,"o":184.35,"t":"2026-04-22T04:00:00Z","v":548530,"vw":183.953226},{"c":184.87,"h":186.36,"l":182.7,"n":9290,"o":184.09,"t":"2026-04-23T04:00:00Z","v":524124,"vw":185.174057},{"c":187.2,"h":187.49,"l":185.24,"n":18356,"o":186.71,"t":"2026-04-24T04:00:00Z","v":2124135,"vw":186.036058},{"c":187.48,"h":188.58,"l":186.39,"n":13990,"o":188.205,"t":"2026-04-27T04:00:00Z","v":851979,"vw":187.397623},{"c":185.42,"h":185.966,"l":183.35,"n":10546,"o":185.23,"t":"2026-04-28T04:00:00Z","v":615775,"vw":184.861426},{"c":184.29,"h":185.8099,"l":183.49,"n":8324,"o":185.54,"t":"2026-04-29T04:00:00Z","v":487788,"vw":184.563188},{"c":190.99,"h":191.18,"l":187.84,"n":10193,"o":187.89,"t":"2026-04-30T04:00:00Z","v":937171,"vw":190.278464},{"c":191.14,"h":192.5,"l":191.14,"n":8996,"o":192.32,"t":"2026-05-01T04:00:00Z","v":376247,"vw":191.857798},{"c":189.84,"h":192.4426,"l":188.7425,"n":10622,"o":190.96,"t":"2026-05-04T04:00:00Z","v":570997,"vw":190.55807},{"c":193.49,"h":194.21,"l":191,"n":11293,"o":191.71,"t":"2026-05-05T04:00:00Z","v":564062,"vw":192.987034},{"c":197.73,"h":198,"l":194.93,"n":15670,"o":196.125,"t":"2026-05-06T04:00:00Z","v":1385272,"vw":196.880748},{"c":192.87,"h":199.03,"l":192.375,"n":18287,"o":199.03,"t":"2026-05-07T04:00:00Z","v":1275887,"vw":194.052562},{"c":197.22,"h":197.4987,"l":196.02,"n":15178,"o":196.16,"t":"2026-05-08T04:00:00Z","v":984681,"vw":196.946149},{"c":199.8,"h":199.99,"l":196.085,"n":17373,"o":196.29,"t":"2026-05-11T04:00:00Z","v":1032671,"vw":198.433406},{"c":195.13,"h":196.81,"l":192.65,"n":15555,"o":196.81,"t":"2026-05-12T04:00:00Z","v":884434,"vw":194.471285},{"c":197.26,"h":197.755,"l":195.0099,"n":12707,"o":195.96,"t":"2026-05-13T04:00:00Z","v":938934,"vw":197.003344},{"c":197.33,"h":197.7981,"l":196.06,"n":9933,"o":196.72,"t":"2026-05-14T04:00:00Z","v":502706,"vw":197.115554},{"c":191.78,"h":192.44,"l":190.02,"n":13528,"o":191.445,"t":"2026-05-15T04:00:00Z","v":759942,"vw":191.524784},{"c":189.22,"h":192.99,"l":187.06,"n":13430,"o":192.32,"t":"2026-05-18T04:00:00Z","v":714929,"vw":189.055013},{"c":185.01,"h":186.69,"l":182.73,"n":11523,"o":185,"t":"2026-05-19T04:00:00Z","v":584636,"vw":184.93997},{"c":188.49,"h":189.01,"l":185.725,"n":22130,"o":186.07,"t":"2026-05-20T04:00:00Z","v":2543579,"vw":187.903175},{"c":190.98,"h":191.8,"l":188.2,"n":10234,"o":188.34,"t":"2026-05-21T04:00:00Z","v":873604,"vw":190.575749},{"c":192.5,"h":193.8959,"l":191.47,"n":11158,"o":192.87,"t":"2026-05-22T04:00:00Z","v":580058,"vw":192.720412},{"c":197.02,"h":197.5699,"l":195.765,"n":13589,"o":196.38,"t":"2026-05-26T04:00:00Z","v":698626,"vw":196.68187},{"c":194.2,"h":195.2694,"l":192.87,"n":13806,"o":195.135,"t":"2026-05-27T04:00:00Z","v":1043331,"vw":194.104565},{"c":193.88,"h":194.8,"l":191.5904,"n":10384,"o":193.62,"t":"2026-05-28T04:00:00Z","v":595715,"vw":193.595272},{"c":193.07,"h":194.22,"l":192.13,"n":12958,"o":193.72,"t":"2026-05-29T04:00:00Z","v":730332,"vw":193.264369},{"c":193.365,"h":194.13,"l":191.24,"n":15293,"o":192.11,"t":"2026-06-01T04:00:00Z","v":826217,"vw":192.803485},{"c":197.48,"h":197.6,"l":194.58,"n":12946,"o":194.58,"t":"2026-06-02T04:00:00Z","v":650694,"vw":196.607449},{"c":197.14,"h":198.775,"l":196.01,"n":11207,"o":197.64,"t":"2026-06-03T04:00:00Z","v":646360,"vw":197.677196},{"c":197,"h":197.4678,"l":194.39,"n":10026,"o":196.28,"t":"2026-06-04T04:00:00Z","v":430833,"vw":196.356866},{"c":187.56,"h":193.98,"l":186.9725,"n":16437,"o":193.91,"t":"2026-06-05T04:00:00Z","v":776958,"vw":189.538522},{"c":189.32,"h":190.8,"l":188.61,"n":12537,"o":190.405,"t":"2026-06-08T04:00:00Z","v":607104,"vw":189.549511},{"c":187.62,"h":192.34,"l":183.01,"n":14578,"o":191.32,"t":"2026-06-09T04:00:00Z","v":1122597,"vw":186.814935},{"c":181.49,"h":187.115,"l":181.25,"n":10325,"o":186.17,"t":"2026-06-10T04:00:00Z","v":556777,"vw":183.834517},{"c":189.36,"h":189.83,"l":183.51,"n":11767,"o":183.83,"t":"2026-06-11T04:00:00Z","v":923561,"vw":185.870991},{"c":189.01,"h":189.485,"l":187.28,"n":9873,"o":188.21,"t":"2026-06-12T04:00:00Z","v":466299,"vw":188.670155},{"c":192.45,"h":193.59,"l":192.25,"n":13559,"o":192.72,"t":"2026-06-15T04:00:00Z","v":928323,"vw":192.924929},{"c":192.12,"h":194.73,"l":192.12,"n":9576,"o":193.25,"t":"2026-06-16T04:00:00Z","v":484639,"vw":193.335944},{"c":191.05,"h":194.58,"l":190.555,"n":9768,"o":193.64,"t":"2026-06-17T04:00:00Z","v":493488,"vw":193.283423},{"c":194.68,"h":195.17,"l":193.055,"n":12962,"o":194,"t":"2026-06-18T04:00:00Z","v":1981653,"vw":194.519566},{"c":197.52,"h":197.68,"l":195.18,"n":13218,"o":195.31,"t":"2026-06-22T04:00:00Z","v":944262,"vw":196.614531},{"c":188.72,"h":191.465,"l":188.15,"n":15812,"o":190.865,"t":"2026-06-23T04:00:00Z","v":781516,"vw":190.062521},{"c":188.15,"h":189.5095,"l":186.4,"n":10982,"o":188.02,"t":"2026-06-24T04:00:00Z","v":767435,"vw":187.727714},{"c":190.25,"h":191.425,"l":188.44,"n":9766,"o":190.75,"t":"2026-06-25T04:00:00Z","v":521914,"vw":190.029895},{"c":185.11,"h":187.88,"l":184.54,"n":11244,"o":187.44,"t":"2026-06-26T04:00:00Z","v":617433,"vw":186.158402},{"c":188.36,"h":188.51,"l":184.87,"n":9276,"o":186.26,"t":"2026-06-29T04:00:00Z","v":344651,"vw":187.395286},{"c":191.75,"h":191.99,"l":188.83,"n":8563,"o":189.19,"t":"2026-06-30T04:00:00Z","v":680853,"vw":191.010855},{"c":187.21,"h":189.58,"l":187.1,"n":10911,"o":188.8,"t":"2026-07-01T04:00:00Z","v":549885,"vw":188.233105},{"c":184.17,"h":189.035,"l":182.39,"n":12704,"o":188.52,"t":"2026-07-02T04:00:00Z","v":952087,"vw":184.763546},{"c":187.42,"h":188.335,"l":185.77,"n":9618,"o":185.95,"t":"2026-07-06T04:00:00Z","v":374761,"vw":187.533513},{"c":182.37,"h":184.91,"l":180.71,"n":11467,"o":184.91,"t":"2026-07-07T04:00:00Z","v":635048,"vw":182.165602},{"c":182.52,"h":182.75,"l":179.28,"n":13164,"o":179.82,"t":"2026-07-08T04:00:00Z","v":966731,"vw":181.377687},{"c":184.17,"h":185.73,"l":183.57,"n":7675,"o":184.91,"t":"2026-07-09T04:00:00Z","v":432301,"vw":184.648183},{"c":184.83,"h":185.4999,"l":183.2,"n":7219,"o":184.41,"t":"2026-07-10T04:00:00Z","v":430265,"vw":184.694829},{"c":181.4,"h":183.48,"l":181.005,"n":9492,"o":183.39,"t":"2026-07-13T04:00:00Z","v":388856,"vw":182.002873},{"c":183.71,"h":185.548,"l":183.26,"n":7829,"o":184.76,"t":"2026-07-14T04:00:00Z","v":527960,"vw":184.040241},{"c":182.63,"h":185.77,"l":180.1,"n":12654,"o":185.54,"t":"2026-07-15T04:00:00Z","v":632310,"vw":182.319152},{"c":177.67,"h":179.3837,"l":176.72,"n":11197,"o":179.02,"t":"2026-07-16T04:00:00Z","v":548236,"vw":177.621412},{"c":177.85,"h":179.0999,"l":174.38,"n":8353,"o":175.57,"t":"2026-07-17T04:00:00Z","v":487133,"vw":176.910971},{"c":177.08,"h":179.99,"l":176.785,"n":7538,"o":179.22,"t":"2026-07-20T04:00:00Z","v":459775,"vw":177.458396},{"c":180.14,"h":180.78,"l":178.75,"n":9123,"o":179.78,"t":"2026-07-21T04:00:00Z","v":570214,"vw":179.920697},{"c":180.47,"h":181.315,"l":179.03,"n":6491,"o":179.36,"t":"2026-07-22T04:00:00Z","v":293469,"vw":180.562903},{"c":179.8,"h":180.52,"l":178,"n":9173,"o":178.15,"t":"2026-07-23T04:00:00Z","v":501246,"vw":179.240183},{"c":177.4,"h":179.81,"l":176.76,"n":7907,"o":179.81,"t":"2026-07-24T04:00:00Z","v":432112,"vw":178.054886},{"c":176.46,"h":178.88,"l":174.34,"n":10431,"o":178.7,"t":"2026-07-27T04:00:00Z","v":607427,"vw":175.566234},{"c":172.5,"h":173.28,"l":170.35,"n":11131,"o":173.04,"t":"2026-07-28T04:00:00Z","v":665168,"vw":172.069903},{"c":167.52,"h":171.85,"l":166.4,"n":14079,"o":171.18,"t":"2026-07-29T04:00:00Z","v":941175,"vw":168.61666},{"c":176.64,"h":177,"l":174.325,"n":9784,"o":174.38,"t":"2026-07-30T04:00:00Z","v":485230,"vw":175.65025},{"c":179.35,"h":181.31,"l":177.13,"n":9822,"o":180.76,"t":"2026-07-31T04:00:00Z","v":657018,"vw":179.26726},{"c":182.02,"h":182.18,"l":178.07,"n":9407,"o":179.1,"t":"2026-08-03T04:00:00Z","v":671295,"vw":180.957345},{"c":186.76,"h":187.435,"l":183.76,"n":10800,"o":185.87,"t":"2026-08-04T04:00:00Z","v":742473,"vw":186.086772},{"c":186.65,"h":188.9,"l":186.59,"n":9674,"o":187.68,"t":"2026-08-05T04:00:00Z","v":487868,"vw":187.628692},{"c":185.59,"h":188.45,"l":185.03,"n":7381,"o":186.04,"t":"2026-08-06T04:00:00Z","v":436767,"vw":186.567555},{"c":186.43,"h":188.5602,"l":185.84,"n":14987,"o":188.12,"t":"2026-08-07T04:00:00Z","v":2929815,"vw":186.773303},{"c":185.17,"h":188,"l":185.09,"n":7783,"o":187.66,"t":"2026-08-10T04:00:00Z","v":285241,"vw":186.274861},{"c":187.42,"h":188.69,"l":186.59,"n":9411,"o":186.76,"t":"2026-08-11T04:00:00Z","v":409013,"vw":187.28532},{"c":188.9,"h":191.52,"l":188.61,"n":10826,"o":191.31,"t":"2026-08-12T04:00:00Z","v":615555,"vw":189.679649},{"c":188.21,"h":188.8695,"l":187.5,"n":11544,"o":188.67,"t":"2026-08-13T04:00:00Z","v":830827,"vw":188.260393},{"c":187.87,"h":188.755,"l":187.305,"n":8108,"o":187.68,"t":"2026-08-14T04:00:00Z","v":362540,"vw":187.863082},{"c":189.2,"h":189.8299,"l":188.6,"n":9396,"o":188.77,"t":"2026-08-17T04:00:00Z","v":1611068,"vw":189.497919},{"c":183.76,"h":186.32,"l":183.45,"n":10046,"o":186.225,"t":"2026-08-18T04:00:00Z","v":389620,"vw":184.418825},{"c":182.78,"h":185.77,"l":181.44,"n":9667,"o":185.77,"t":"2026-08-19T04:00:00Z","v":524372,"vw":182.894263},{"c":181.16,"h":182.69,"l":180.8701,"n":9749,"o":181.88,"t":"2026-08-20T04:00:00Z","v":637348,"vw":181.311491},{"c":180.93,"h":182.585,"l":180.86,"n":7975,"o":182.44,"t":"2026-08-21T04:00:00Z","v":498433,"vw":181.340116},{"c":178.2,"h":179.56,"l":177.31,"n":11136,"o":179.45,"t":"2026-08-24T04:00:00Z","v":388223,"vw":178.292066},{"c":179.41,"h":181,"l":178.825,"n":7715,"o":180.785,"t":"2026-08-25T04:00:00Z","v":411125,"vw":179.601638},{"c":180.83,"h":181.19,"l":179.58,"n":7729,"o":179.6,"t":"2026-08-26T04:00:00Z","v":345127,"vw":180.511367},{"c":181.71,"h":182.97,"l":180.83,"n":8978,"o":182.91,"t":"2026-08-27T04:00:00Z","v":477127,"vw":181.748716},{"c":179.19,"h":182.49,"l":178.93,"n":7933,"o":182.42,"t":"2026-08-28T04:00:00Z","v":408384,"vw":180.097277},{"c":178.39,"h":179.45,"l":177.9874,"n":8107,"o":179.01,"t":"2026-08-31T04:00:00Z","v":423845,"vw":178.576108},{"c":175.47,"h":176.9515,"l":174.7102,"n":12715,"o":176.3,"t":"2026-09-01T04:00:00Z","v":1177861,"vw":175.356479},{"c":175.53,"h":175.87,"l":174.2027,"n":8655,"o":175.71,"t":"2026-09-02T04:00:00Z","v":550976,"vw":175.410919},{"c":177.54,"h":177.89,"l":175,"n":8023,"o":176.17,"t":"2026-09-03T04:00:00Z","v":341872,"vw":177.035235},{"c":178.99,"h":179.68,"l":177.89,"n":6949,"o":178.1,"t":"2026-09-04T04:00:00Z","v":381402,"vw":178.732792},{"c":181.97,"h":182.9,"l":181.1079,"n":8060,"o":181.61,"t":"2026-09-08T04:00:00Z","v":365433,"vw":182.124131},{"c":180.13,"h":182.4,"l":179.6608,"n":7719,"o":181.37,"t":"2026-09-09T04:00:00Z","v":396010,"vw":180.485155},{"c":177.24,"h":178.8299,"l":177,"n":8166,"o":177.5,"t":"2026-09-10T04:00:00Z","v":293447,"vw":177.692907},{"c":180.78,"h":181.26,"l":179.25,"n":6659,"o":179.64,"t":"2026-09-11T04:00:00Z","v":292641,"vw":180.697084},{"c":172.99,"h":173.57,"l":171.6336,"n":12204,"o":172.75,"t":"2026-09-14T04:00:00Z","v":665378,"vw":172.924633},{"c":172.77,"h":174.035,"l":172.44,"n":13091,"o":173.62,"t":"2026-09-15T04:00:00Z","v":1087714,"vw":172.982768},{"c":174.24,"h":176.105,"l":172.93,"n":6558,"o":174.83,"t":"2026-09-16T04:00:00Z","v":387788,"vw":175.285578},{"c":176.84,"h":178.47,"l":176.59,"n":6738,"o":178.095,"t":"2026-09-17T04:00:00Z","v":375251,"vw":177.207591},{"c":178.25,"h":178.315,"l":176.44,"n":9101,"o":177,"t":"2026-09-18T04:00:00Z","v":660651,"vw":177.215587},{"c":181.08,"h":181.419,"l":179.15,"n":7664,"o":180.4,"t":"2026-09-21T04:00:00Z","v":295829,"vw":180.619579},{"c":182.86,"h":183.21,"l":180.8,"n":8115,"o":181.37,"t":"2026-09-22T04:00:00Z","v":395617,"vw":182.224917},{"c":179.59,"h":181.82,"l":179.07,"n":8986,"o":181.38,"t":"2026-09-23T04:00:00Z","v":849920,"vw":180.203257},{"c":178.26,"h":179.14,"l":176.69,"n":6275,"o":177.52,"t":"2026-09-24T04:00:00Z","v":299993,"vw":177.775489},{"c":179.57,"h":180.08,"l":178.25,"n":5966,"o":179.09,"t":"2026-09-25T04:00:00Z","v":227832,"vw":179.245146},{"c":177.53,"h":179.335,"l":176.32,"n":8771,"o":178.6,"t":"2026-09-28T04:00:00Z","v":657868,"vw":178.130994},{"c":178.27,"h":178.99,"l":177.16,"n":8576,"o":178.5,"t":"2026-09-29T04:00:00Z","v":557220,"vw":178.023577},{"c":177.11,"h":178.5696,"l":177.01,"n":7718,"o":178.56,"t":"2026-09-30T04:00:00Z","v":336427,"vw":177.66752},{"c":178.8,"h":179.105,"l":176.13,"n":11059,"o":177.85,"t":"2026-10-01T04:00:00Z","v":459923,"vw":177.762563},{"c":182.91,"h":183.7,"l":181.94,"n":9649,"o":182.46,"t":"2026-10-02T04:00:00Z","v":1047855,"vw":182.683173},{"c":182.11,"h":182.65,"l":180.37,"n":9133,"o":181.84,"t":"2026-10-05T04:00:00Z","v":479205,"vw":182.179917},{"c":184.31,"h":184.91,"l":182.55,"n":8723,"o":182.68,"t":"2026-10-06T04:00:00Z","v":453985,"vw":184.29741},{"c":179.79,"h":180.85,"l":178.57,"n":12320,"o":180.85,"t":"2026-10-07T04:00:00Z","v":770717,"vw":179.467551},{"c":178.26,"h":180.165,"l":176.98,"n":11240,"o":178.76,"t":"2026-10-08T04:00:00Z","v":625548,"vw":178.535054},{"c":180.89,"h":181.1067,"l":178.3301,"n":6919,"o":180.01,"t":"2026-10-09T04:00:00Z","v":338538,"vw":180.183592},{"c":178.7,"h":180.38,"l":178.51,"n":8980,"o":180.38,"t":"2026-10-12T04:00:00Z","v":425392,"vw":179.370196},{"c":179.25,"h":179.48,"l":176.67,"n":8518,"o":178.12,"t":"2026-10-13T04:00:00Z","v":562818,"vw":178.043996},{"c":174.48,"h":177.79,"l":173.5,"n":9807,"o":177.37,"t":"2026-10-14T04:00:00Z","v":433487,"vw":175.136682},{"c":172.11,"h":172.245,"l":168.2601,"n":12086,"o":170.66,"t":"2026-10-15T04:00:00Z","v":657984,"vw":170.474771},{"c":169.84,"h":172.52,"l":169.4374,"n":7916,"o":172.04,"t":"2026-10-16T04:00:00Z","v":573033,"vw":170.695315},{"c":168.8,"h":171.3,"l":168.55,"n":8533,"o":171.3,"t":"2026-10-19T04:00:00Z","v":413475,"vw":169.389073},{"c":167.91,"h":169.45,"l":165.66,"n":11716,"o":167.22,"t":"2026-10-20T04:00:00Z","v":721363,"vw":167.845827},{"c":170.5,"h":170.89,"l":169.52,"n":7837,"o":170.21,"t":"2026-10-21T04:00:00Z","v":410484,"vw":170.224965},{"c":163.19,"h":167.18,"l":162.28,"n":14209,"o":167.18,"t":"2026-10-22T04:00:00Z","v":2213648,"vw":163.646914}],"volatilityBars":[{"c":181.85,"h":181.85,"l":181.85,"n":1,"o":181.85,"t":"2026-09-22T11:15:00Z","v":100,"vw":181.85},{"c":182.78,"h":182.78,"l":182.78,"n":2,"o":182.78,"t":"2026-09-22T12:00:00Z","v":251,"vw":182.78},{"c":181.41,"h":181.41,"l":181.41,"n":3,"o":181.41,"t":"2026-09-22T13:15:00Z","v":301,"vw":181.41},{"c":181.87,"h":181.96,"l":180.8,"n":435,"o":181.35,"t":"2026-09-22T13:30:00Z","v":24521,"vw":181.346569},{"c":182.06,"h":182.06,"l":181.46,"n":469,"o":181.84,"t":"2026-09-22T13:45:00Z","v":33116,"vw":181.833861},{"c":182.035,"h":182.2,"l":181.8,"n":268,"o":182.04,"t":"2026-09-22T14:00:00Z","v":18375,"vw":181.88616},{"c":182.2,"h":182.2,"l":181.83,"n":283,"o":181.94,"t":"2026-09-22T14:15:00Z","v":9299,"vw":182.020348},{"c":181.86,"h":182.4,"l":181.76,"n":326,"o":182.2599,"t":"2026-09-22T14:30:00Z","v":12305,"vw":182.122467},{"c":181.76,"h":181.89,"l":181.65,"n":325,"o":181.7599,"t":"2026-09-22T14:45:00Z","v":11971,"vw":181.784993},{"c":182.1,"h":182.15,"l":181.74,"n":249,"o":181.74,"t":"2026-09-22T15:00:00Z","v":18149,"vw":181.86459},{"c":182.13,"h":182.2,"l":181.92,"n":183,"o":182.19,"t":"2026-09-22T15:15:00Z","v":6847,"vw":182.069917},{"c":181.91,"h":182.1297,"l":181.855,"n":250,"o":181.99,"t":"2026-09-22T15:30:00Z","v":10550,"vw":181.971632},{"c":182.32,"h":182.33,"l":181.8025,"n":360,"o":181.92,"t":"2026-09-22T15:45:00Z","v":34352,"vw":182.02353},{"c":182.1238,"h":182.36,"l":182.1238,"n":130,"o":182.255,"t":"2026-09-22T16:00:00Z","v":5505,"vw":182.240328},{"c":182.03,"h":182.17,"l":182.02,"n":68,"o":182.17,"t":"2026-09-22T16:15:00Z","v":2367,"vw":182.061644},{"c":182.096,"h":182.149,"l":181.98,"n":193,"o":182.05,"t":"2026-09-22T16:30:00Z","v":8178,"vw":182.082385},{"c":182.34,"h":182.3748,"l":182.0705,"n":194,"o":182.09,"t":"2026-09-22T16:45:00Z","v":6634,"vw":182.252585},{"c":182.055,"h":182.335,"l":182.055,"n":129,"o":182.335,"t":"2026-09-22T17:00:00Z","v":6869,"vw":182.197239},{"c":181.98,"h":182.057,"l":181.95,"n":90,"o":182.055,"t":"2026-09-22T17:15:00Z","v":5425,"vw":181.997313},{"c":182.085,"h":182.14,"l":181.96,"n":358,"o":182,"t":"2026-09-22T17:30:00Z","v":15889,"vw":182.045175},{"c":182.565,"h":182.565,"l":182.1,"n":385,"o":182.1,"t":"2026-09-22T17:45:00Z","v":9546,"vw":182.240225},{"c":182.655,"h":182.67,"l":182.44,"n":207,"o":182.565,"t":"2026-09-22T18:00:00Z","v":10706,"vw":182.565946},{"c":182.6,"h":182.71,"l":182.5216,"n":156,"o":182.7,"t":"2026-09-22T18:15:00Z","v":8383,"vw":182.612492},{"c":182.475,"h":182.67,"l":182.382,"n":253,"o":182.625,"t":"2026-09-22T18:30:00Z","v":15505,"vw":182.528907},{"c":182.585,"h":182.7099,"l":182.48,"n":192,"o":182.5,"t":"2026-09-22T18:45:00Z","v":9551,"vw":182.564094},{"c":182.69,"h":182.7,"l":182.5753,"n":217,"o":182.6,"t":"2026-09-22T19:00:00Z","v":11040,"vw":182.639593},{"c":182.715,"h":182.83,"l":182.56,"n":260,"o":182.69,"t":"2026-09-22T19:15:00Z","v":12742,"vw":182.708748},{"c":183.05,"h":183.21,"l":182.675,"n":354,"o":182.7699,"t":"2026-09-22T19:30:00Z","v":27214,"vw":182.995432},{"c":182.775,"h":183.11,"l":182.77,"n":615,"o":183.025,"t":"2026-09-22T19:45:00Z","v":39817,"vw":182.987517},{"c":182.86,"h":182.86,"l":182.86,"n":12,"o":182.86,"t":"2026-09-22T20:00:00Z","v":4927,"vw":182.86},{"c":180.9744,"h":181.82,"l":180.7547,"n":852,"o":181.38,"t":"2026-09-23T13:30:00Z","v":80615,"vw":181.185971},{"c":180.9692,"h":180.9692,"l":180.31,"n":311,"o":180.8,"t":"2026-09-23T13:45:00Z","v":16656,"vw":180.660754},{"c":180.8259,"h":181.3199,"l":180.68,"n":326,"o":180.95,"t":"2026-09-23T14:00:00Z","v":12155,"vw":181.004263},{"c":180.1539,"h":180.92,"l":180.05,"n":311,"o":180.81,"t":"2026-09-23T14:15:00Z","v":12556,"vw":180.461447},{"c":180.39,"h":180.76,"l":180.23,"n":240,"o":180.3,"t":"2026-09-23T14:30:00Z","v":10223,"vw":180.460862},{"c":180.58,"h":180.88,"l":180.01,"n":463,"o":180.3822,"t":"2026-09-23T14:45:00Z","v":31850,"vw":180.426014},{"c":180.6,"h":180.74,"l":180.11,"n":735,"o":180.74,"t":"2026-09-23T15:00:00Z","v":65832,"vw":180.281058},{"c":180.55,"h":180.77,"l":180.48,"n":179,"o":180.565,"t":"2026-09-23T15:15:00Z","v":8568,"vw":180.585439},{"c":180.282,"h":180.4,"l":180.18,"n":130,"o":180.28,"t":"2026-09-23T15:30:00Z","v":5561,"vw":180.262409},{"c":179.965,"h":180.375,"l":179.91,"n":235,"o":180.28,"t":"2026-09-23T15:45:00Z","v":57384,"vw":180.180189},{"c":180.06,"h":180.06,"l":179.8075,"n":108,"o":179.975,"t":"2026-09-23T16:00:00Z","v":3392,"vw":179.942169},{"c":180.17,"h":180.17,"l":179.9797,"n":120,"o":180.0961,"t":"2026-09-23T16:15:00Z","v":5024,"vw":180.062039},{"c":179.91,"h":180.1559,"l":179.91,"n":168,"o":180.1,"t":"2026-09-23T16:30:00Z","v":9243,"vw":180.064022},{"c":179.53,"h":179.965,"l":179.5,"n":290,"o":179.965,"t":"2026-09-23T16:45:00Z","v":17842,"vw":179.643029},{"c":179.24,"h":179.69,"l":179.07,"n":470,"o":179.666,"t":"2026-09-23T17:00:00Z","v":27724,"vw":179.283607},{"c":179.28,"h":179.54,"l":179.23,"n":546,"o":179.28,"t":"2026-09-23T17:15:00Z","v":35504,"vw":179.351379},{"c":179.8,"h":179.8,"l":179.17,"n":342,"o":179.28,"t":"2026-09-23T17:30:00Z","v":20334,"vw":179.276395},{"c":180.09,"h":180.0991,"l":179.8,"n":332,"o":179.8,"t":"2026-09-23T17:45:00Z","v":8196,"vw":179.912283},{"c":180.035,"h":180.165,"l":179.92,"n":105,"o":180.145,"t":"2026-09-23T18:00:00Z","v":3984,"vw":180.050062},{"c":179.905,"h":180.16,"l":179.905,"n":107,"o":180.16,"t":"2026-09-23T18:15:00Z","v":5399,"vw":179.992697},{"c":179.77,"h":180.01,"l":179.7401,"n":183,"o":179.93,"t":"2026-09-23T18:30:00Z","v":18205,"vw":179.872988},{"c":180.045,"h":180.05,"l":179.71,"n":212,"o":179.71,"t":"2026-09-23T18:45:00Z","v":12929,"vw":179.864605},{"c":179.98,"h":180.169,"l":179.94,"n":179,"o":180.03,"t":"2026-09-23T19:00:00Z","v":6340,"vw":180.065848},{"c":179.8575,"h":179.9751,"l":179.8,"n":170,"o":179.965,"t":"2026-09-23T19:15:00Z","v":6727,"vw":179.914439},{"c":179.865,"h":180.04,"l":179.85,"n":242,"o":179.89,"t":"2026-09-23T19:30:00Z","v":12117,"vw":179.96038},{"c":179.49,"h":179.91,"l":179.34,"n":730,"o":179.85,"t":"2026-09-23T19:45:00Z","v":40202,"vw":179.545137},{"c":179.59,"h":179.59,"l":179.59,"n":15,"o":179.59,"t":"2026-09-23T20:00:00Z","v":3731,"vw":179.59},{"c":178.3,"h":178.3,"l":178.3,"n":3,"o":178.3,"t":"2026-09-24T09:30:00Z","v":300,"vw":178.3},{"c":178.3,"h":178.3,"l":178.3,"n":4,"o":178.3,"t":"2026-09-24T10:15:00Z","v":603,"vw":178.3},{"c":179,"h":179,"l":179,"n":1,"o":179,"t":"2026-09-24T11:30:00Z","v":139,"vw":179},{"c":177.6,"h":177.6,"l":177.6,"n":2,"o":177.6,"t":"2026-09-24T13:15:00Z","v":501,"vw":177.6},{"c":177.675,"h":177.675,"l":176.8316,"n":342,"o":177.54,"t":"2026-09-24T13:30:00Z","v":18963,"vw":177.410325},{"c":177.705,"h":177.9163,"l":177.42,"n":134,"o":177.62,"t":"2026-09-24T13:45:00Z","v":5833,"vw":177.701844},{"c":177.94,"h":178.125,"l":177.8,"n":95,"o":177.9,"t":"2026-09-24T14:00:00Z","v":9910,"vw":177.882381},{"c":177.88,"h":177.895,"l":177.58,"n":187,"o":177.8521,"t":"2026-09-24T14:15:00Z","v":7482,"vw":177.765516},{"c":177.66,"h":178.06,"l":177.53,"n":175,"o":177.855,"t":"2026-09-24T14:30:00Z","v":6801,"vw":177.736579},{"c":177.245,"h":177.7599,"l":177.201,"n":139,"o":177.66,"t":"2026-09-24T14:45:00Z","v":27059,"vw":177.282966},{"c":176.69,"h":177.37,"l":176.69,"n":245,"o":177.325,"t":"2026-09-24T15:00:00Z","v":11253,"vw":177.104388},{"c":177,"h":177.19,"l":176.7365,"n":234,"o":176.745,"t":"2026-09-24T15:15:00Z","v":11578,"vw":176.982607},{"c":177.06,"h":177.1634,"l":176.96,"n":160,"o":177.0042,"t":"2026-09-24T15:30:00Z","v":12042,"vw":177.07636},{"c":177.31,"h":177.32,"l":177.21,"n":165,"o":177.31,"t":"2026-09-24T15:45:00Z","v":7424,"vw":177.258012},{"c":177.34,"h":177.34,"l":177.07,"n":152,"o":177.305,"t":"2026-09-24T16:00:00Z","v":7604,"vw":177.220221},{"c":178.355,"h":178.73,"l":177.36,"n":224,"o":177.42,"t":"2026-09-24T16:15:00Z","v":9248,"vw":178.307578},{"c":178.97,"h":179.14,"l":178.21,"n":107,"o":178.3538,"t":"2026-09-24T16:30:00Z","v":5382,"vw":178.686482},{"c":178.85,"h":178.985,"l":178.682,"n":112,"o":178.8994,"t":"2026-09-24T16:45:00Z","v":6612,"vw":178.828774},{"c":178.7,"h":178.93,"l":178.655,"n":150,"o":178.78,"t":"2026-09-24T17:00:00Z","v":8919,"vw":178.783538},{"c":178.23,"h":178.72,"l":178.23,"n":76,"o":178.72,"t":"2026-09-24T17:15:00Z","v":6773,"vw":178.404469},{"c":178.205,"h":178.4773,"l":178.1,"n":211,"o":178.4773,"t":"2026-09-24T17:30:00Z","v":6908,"vw":178.299315},{"c":177.995,"h":178.12,"l":177.91,"n":133,"o":178,"t":"2026-09-24T17:45:00Z","v":5140,"vw":178.026014},{"c":177.96,"h":178,"l":177.5,"n":145,"o":177.89,"t":"2026-09-24T18:00:00Z","v":29229,"vw":177.883359},{"c":178.14,"h":178.31,"l":177.79,"n":180,"o":177.89,"t":"2026-09-24T18:15:00Z","v":9161,"vw":178.052335},{"c":177.9601,"h":178.31,"l":177.895,"n":266,"o":178.186,"t":"2026-09-24T18:30:00Z","v":16763,"vw":178.07419},{"c":178.3699,"h":178.3699,"l":177.97,"n":96,"o":178.01,"t":"2026-09-24T18:45:00Z","v":3775,"vw":178.075644},{"c":177.995,"h":178.21,"l":177.91,"n":121,"o":178.21,"t":"2026-09-24T19:00:00Z","v":5860,"vw":178.064453},{"c":178.095,"h":178.19,"l":177.97,"n":105,"o":178.05,"t":"2026-09-24T19:15:00Z","v":4560,"vw":178.061039},{"c":178.09,"h":178.28,"l":178.07,"n":238,"o":178.11,"t":"2026-09-24T19:30:00Z","v":11252,"vw":178.171413},{"c":178.27,"h":178.33,"l":178.075,"n":418,"o":178.11,"t":"2026-09-24T19:45:00Z","v":16645,"vw":178.217957},{"c":178.26,"h":178.26,"l":178.26,"n":16,"o":178.26,"t":"2026-09-24T20:00:00Z","v":2793,"vw":178.26},{"c":179.24,"h":179.24,"l":179.24,"n":15,"o":179.24,"t":"2026-09-25T13:15:00Z","v":580,"vw":179.24},{"c":179.66,"h":179.91,"l":178.96,"n":411,"o":179.25,"t":"2026-09-25T13:30:00Z","v":31344,"vw":179.313254},{"c":179.665,"h":179.665,"l":179.16,"n":126,"o":179.58,"t":"2026-09-25T13:45:00Z","v":5740,"vw":179.468137},{"c":178.8,"h":179.9056,"l":178.67,"n":151,"o":179.9056,"t":"2026-09-25T14:00:00Z","v":6657,"vw":179.221922},{"c":178.2904,"h":178.825,"l":178.2904,"n":153,"o":178.59,"t":"2026-09-25T14:15:00Z","v":7115,"vw":178.617437},{"c":178.52,"h":178.6599,"l":178.25,"n":247,"o":178.31,"t":"2026-09-25T14:30:00Z","v":9691,"vw":178.466208},{"c":178.605,"h":178.784,"l":178.47,"n":178,"o":178.53,"t":"2026-09-25T14:45:00Z","v":4903,"vw":178.60881},{"c":178.5598,"h":178.936,"l":178.31,"n":191,"o":178.7,"t":"2026-09-25T15:00:00Z","v":6083,"vw":178.653212},{"c":178.67,"h":178.69,"l":178.41,"n":224,"o":178.52,"t":"2026-09-25T15:15:00Z","v":5666,"vw":178.594404},{"c":178.48,"h":178.94,"l":178.46,"n":165,"o":178.76,"t":"2026-09-25T15:30:00Z","v":8975,"vw":178.690976},{"c":179.15,"h":179.15,"l":178.31,"n":224,"o":178.38,"t":"2026-09-25T15:45:00Z","v":9186,"vw":178.631193},{"c":180.02,"h":180.08,"l":179.29,"n":129,"o":179.29,"t":"2026-09-25T16:00:00Z","v":4344,"vw":179.764387},{"c":179.915,"h":180.0401,"l":179.54,"n":110,"o":180.02,"t":"2026-09-25T16:15:00Z","v":4878,"vw":179.851555},{"c":179.535,"h":180.0404,"l":179.41,"n":151,"o":179.815,"t":"2026-09-25T16:30:00Z","v":6786,"vw":179.647092},{"c":179.31,"h":179.5,"l":179.31,"n":123,"o":179.4,"t":"2026-09-25T16:45:00Z","v":6743,"vw":179.436154},{"c":179.45,"h":179.53,"l":179.29,"n":92,"o":179.29,"t":"2026-09-25T17:00:00Z","v":2691,"vw":179.401846},{"c":179.495,"h":179.55,"l":179.34,"n":177,"o":179.34,"t":"2026-09-25T17:15:00Z","v":8534,"vw":179.460564},{"c":179.41,"h":179.5099,"l":179.25,"n":171,"o":179.46,"t":"2026-09-25T17:30:00Z","v":9157,"vw":179.431661},{"c":179.485,"h":179.6,"l":179.28,"n":352,"o":179.38,"t":"2026-09-25T17:45:00Z","v":7339,"vw":179.449251},{"c":179.485,"h":179.485,"l":179.27,"n":187,"o":179.42,"t":"2026-09-25T18:00:00Z","v":7081,"vw":179.378643},{"c":179.375,"h":179.64,"l":179.22,"n":118,"o":179.535,"t":"2026-09-25T18:15:00Z","v":5851,"vw":179.438069},{"c":179.43,"h":179.54,"l":179.27,"n":122,"o":179.39,"t":"2026-09-25T18:30:00Z","v":5954,"vw":179.410038},{"c":179.33,"h":179.57,"l":179.325,"n":165,"o":179.39,"t":"2026-09-25T18:45:00Z","v":8399,"vw":179.423822},{"c":179.31,"h":179.405,"l":179.14,"n":161,"o":179.31,"t":"2026-09-25T19:00:00Z","v":7668,"vw":179.296345},{"c":179.415,"h":179.49,"l":179.2801,"n":220,"o":179.48,"t":"2026-09-25T19:15:00Z","v":8760,"vw":179.377045},{"c":179.48,"h":179.555,"l":179.35,"n":217,"o":179.35,"t":"2026-09-25T19:30:00Z","v":6986,"vw":179.460056},{"c":179.46,"h":179.91,"l":179.46,"n":334,"o":179.6,"t":"2026-09-25T19:45:00Z","v":18348,"vw":179.610396},{"c":179.57,"h":179.57,"l":179.57,"n":15,"o":179.57,"t":"2026-09-25T20:00:00Z","v":2113,"vw":179.57},{"c":178.95,"h":179.07,"l":178.415,"n":564,"o":178.6,"t":"2026-09-28T13:30:00Z","v":24164,"vw":178.686009},{"c":179.02,"h":179.335,"l":178.9001,"n":897,"o":179.01,"t":"2026-09-28T13:45:00Z","v":89974,"vw":179.035272},{"c":178.5,"h":179.05,"l":178.5,"n":383,"o":179,"t":"2026-09-28T14:00:00Z","v":22580,"vw":178.910994},{"c":178.91,"h":179.0897,"l":178.52,"n":264,"o":178.54,"t":"2026-09-28T14:15:00Z","v":18219,"vw":178.927441},{"c":178.01,"h":179.04,"l":178.01,"n":314,"o":178.985,"t":"2026-09-28T14:30:00Z","v":9540,"vw":178.498082},{"c":177.3,"h":178.1,"l":177.15,"n":318,"o":178.1,"t":"2026-09-28T14:45:00Z","v":11067,"vw":177.546428},{"c":176.97,"h":177.54,"l":176.97,"n":345,"o":177.3,"t":"2026-09-28T15:00:00Z","v":17350,"vw":177.259194},{"c":176.58,"h":176.875,"l":176.32,"n":454,"o":176.83,"t":"2026-09-28T15:15:00Z","v":17193,"vw":176.578162},{"c":176.66,"h":176.895,"l":176.56,"n":250,"o":176.675,"t":"2026-09-28T15:30:00Z","v":11202,"vw":176.715153},{"c":176.89,"h":176.89,"l":176.525,"n":248,"o":176.61,"t":"2026-09-28T15:45:00Z","v":8929,"vw":176.656406},{"c":176.85,"h":177.005,"l":176.6733,"n":238,"o":176.89,"t":"2026-09-28T16:00:00Z","v":11853,"vw":176.846631},{"c":178.42,"h":178.68,"l":176.86,"n":325,"o":176.86,"t":"2026-09-28T16:15:00Z","v":18270,"vw":178.030437},{"c":177.655,"h":178.41,"l":177.63,"n":113,"o":178.3003,"t":"2026-09-28T16:30:00Z","v":7435,"vw":178.04364},{"c":177.495,"h":177.89,"l":177.25,"n":189,"o":177.735,"t":"2026-09-28T16:45:00Z","v":10303,"vw":177.515896},{"c":178.19,"h":178.58,"l":177.21,"n":282,"o":177.47,"t":"2026-09-28T17:00:00Z","v":14330,"vw":177.707606},{"c":177.98,"h":178.38,"l":177.89,"n":201,"o":178.25,"t":"2026-09-28T17:15:00Z","v":8954,"vw":178.085771},{"c":177.935,"h":178.02,"l":177.77,"n":239,"o":177.91,"t":"2026-09-28T17:30:00Z","v":10454,"vw":177.906397},{"c":177.91,"h":178.1,"l":177.85,"n":463,"o":177.89,"t":"2026-09-28T17:45:00Z","v":20401,"vw":178.032278},{"c":178.07,"h":178.1628,"l":177.9,"n":182,"o":178.07,"t":"2026-09-28T18:00:00Z","v":9307,"vw":178.065678},{"c":177.96,"h":178.1199,"l":177.85,"n":135,"o":178.02,"t":"2026-09-28T18:15:00Z","v":6067,"vw":177.945524},{"c":177.88,"h":178,"l":177.69,"n":251,"o":177.89,"t":"2026-09-28T18:30:00Z","v":11883,"vw":177.844587},{"c":178.03,"h":178.04,"l":177.78,"n":242,"o":177.81,"t":"2026-09-28T18:45:00Z","v":10743,"vw":177.911607},{"c":177.63,"h":177.97,"l":177.54,"n":327,"o":177.97,"t":"2026-09-28T19:00:00Z","v":20707,"vw":177.738627},{"c":177.68,"h":177.78,"l":177.51,"n":256,"o":177.53,"t":"2026-09-28T19:15:00Z","v":13187,"vw":177.668267},{"c":177.47,"h":177.73,"l":177.43,"n":284,"o":177.63,"t":"2026-09-28T19:30:00Z","v":13319,"vw":177.605954},{"c":177.61,"h":177.7553,"l":177.36,"n":419,"o":177.48,"t":"2026-09-28T19:45:00Z","v":21210,"vw":177.573837},{"c":177.7755,"h":177.7755,"l":177.53,"n":15,"o":177.75,"t":"2026-09-28T20:00:00Z","v":213238,"vw":177.765952},{"c":178.78,"h":178.99,"l":178.26,"n":356,"o":178.5,"t":"2026-09-29T13:30:00Z","v":26493,"vw":178.533548},{"c":178.59,"h":178.88,"l":178.59,"n":276,"o":178.73,"t":"2026-09-29T13:45:00Z","v":10761,"vw":178.768325},{"c":178.515,"h":178.89,"l":178.28,"n":284,"o":178.74,"t":"2026-09-29T14:00:00Z","v":12788,"vw":178.513986},{"c":178.735,"h":178.885,"l":178.41,"n":241,"o":178.41,"t":"2026-09-29T14:15:00Z","v":9447,"vw":178.710402},{"c":178.51,"h":178.92,"l":178.42,"n":358,"o":178.81,"t":"2026-09-29T14:30:00Z","v":17661,"vw":178.735271},{"c":178.5,"h":178.7,"l":178.39,"n":282,"o":178.5589,"t":"2026-09-29T14:45:00Z","v":14895,"vw":178.54834},{"c":178,"h":178.49,"l":177.91,"n":443,"o":178.49,"t":"2026-09-29T15:00:00Z","v":17902,"vw":178.1964},{"c":177.41,"h":178.13,"l":177.41,"n":403,"o":178.06,"t":"2026-09-29T15:15:00Z","v":18122,"vw":177.742592},{"c":177.9,"h":178.09,"l":177.41,"n":244,"o":177.41,"t":"2026-09-29T15:30:00Z","v":11175,"vw":177.707392},{"c":177.69,"h":178.1,"l":177.63,"n":258,"o":177.91,"t":"2026-09-29T15:45:00Z","v":6302,"vw":177.821713},{"c":177.84,"h":177.9499,"l":177.64,"n":126,"o":177.75,"t":"2026-09-29T16:00:00Z","v":3960,"vw":177.806624},{"c":177.94,"h":177.94,"l":177.67,"n":322,"o":177.8099,"t":"2026-09-29T16:15:00Z","v":32351,"vw":177.812197},{"c":177.4,"h":177.935,"l":177.4,"n":831,"o":177.8,"t":"2026-09-29T16:30:00Z","v":164570,"vw":177.673142},{"c":177.2775,"h":177.455,"l":177.25,"n":160,"o":177.36,"t":"2026-09-29T16:45:00Z","v":7518,"vw":177.344291},{"c":177.2039,"h":177.41,"l":177.2039,"n":82,"o":177.41,"t":"2026-09-29T17:00:00Z","v":3679,"vw":177.278471},{"c":177.2,"h":177.365,"l":177.16,"n":132,"o":177.2601,"t":"2026-09-29T17:15:00Z","v":4816,"vw":177.252769},{"c":177.535,"h":177.535,"l":177.3383,"n":127,"o":177.3608,"t":"2026-09-29T17:30:00Z","v":4975,"vw":177.434673},{"c":177.31,"h":177.7,"l":177.3,"n":137,"o":177.54,"t":"2026-09-29T17:45:00Z","v":6837,"vw":177.464571},{"c":177.7225,"h":177.92,"l":177.48,"n":199,"o":177.48,"t":"2026-09-29T18:00:00Z","v":11146,"vw":177.697577},{"c":177.8618,"h":177.96,"l":177.68,"n":110,"o":177.8999,"t":"2026-09-29T18:15:00Z","v":6524,"vw":177.83926},{"c":178.21,"h":178.5051,"l":177.72,"n":182,"o":177.96,"t":"2026-09-29T18:30:00Z","v":9073,"vw":178.037759},{"c":178.24,"h":178.3599,"l":178.04,"n":294,"o":178.26,"t":"2026-09-29T18:45:00Z","v":13786,"vw":178.203409},{"c":178.1701,"h":178.4699,"l":178.0801,"n":175,"o":178.3025,"t":"2026-09-29T19:00:00Z","v":6325,"vw":178.268435},{"c":178.165,"h":178.22,"l":177.9556,"n":175,"o":178.175,"t":"2026-09-29T19:15:00Z","v":6090,"vw":178.122659},{"c":178.14,"h":178.35,"l":178.03,"n":332,"o":178.03,"t":"2026-09-29T19:30:00Z","v":25099,"vw":178.188329},{"c":178.274,"h":178.41,"l":177.96,"n":554,"o":178.14,"t":"2026-09-29T19:45:00Z","v":28724,"vw":178.151721},{"c":178.27,"h":178.27,"l":178.27,"n":15,"o":178.27,"t":"2026-09-29T20:00:00Z","v":1555,"vw":178.27},{"c":177.4793,"h":177.4793,"l":177.4793,"n":2,"o":177.4793,"t":"2026-09-29T22:45:00Z","v":251,"vw":177.4793},{"c":178.25,"h":178.25,"l":178.25,"n":7,"o":178.25,"t":"2026-09-30T08:00:00Z","v":224,"vw":178.25},{"c":177.665,"h":178.5696,"l":177.47,"n":483,"o":178.56,"t":"2026-09-30T13:30:00Z","v":26886,"vw":178.264632},{"c":178.21,"h":178.21,"l":177.7097,"n":207,"o":177.76,"t":"2026-09-30T13:45:00Z","v":16859,"vw":177.762637},{"c":177.975,"h":178.34,"l":177.9,"n":156,"o":178.34,"t":"2026-09-30T14:00:00Z","v":7241,"vw":178.025749},{"c":177.5005,"h":178.23,"l":177.465,"n":213,"o":178.14,"t":"2026-09-30T14:15:00Z","v":6973,"vw":177.841369},{"c":177.7575,"h":177.81,"l":177.42,"n":264,"o":177.42,"t":"2026-09-30T14:30:00Z","v":15993,"vw":177.598792},{"c":177.77,"h":177.9098,"l":177.65,"n":149,"o":177.7,"t":"2026-09-30T14:45:00Z","v":7378,"vw":177.834511},{"c":177.6062,"h":177.82,"l":177.46,"n":212,"o":177.6887,"t":"2026-09-30T15:00:00Z","v":7691,"vw":177.657825},{"c":177.68,"h":177.805,"l":177.405,"n":194,"o":177.76,"t":"2026-09-30T15:15:00Z","v":8214,"vw":177.602889},{"c":177.335,"h":177.78,"l":177.335,"n":154,"o":177.5926,"t":"2026-09-30T15:30:00Z","v":4899,"vw":177.605913},{"c":177.45,"h":177.57,"l":177.345,"n":72,"o":177.35,"t":"2026-09-30T15:45:00Z","v":5105,"vw":177.490578},{"c":177.545,"h":177.68,"l":177.48,"n":83,"o":177.535,"t":"2026-09-30T16:00:00Z","v":4211,"vw":177.608282},{"c":177.64,"h":177.65,"l":177.4138,"n":123,"o":177.6,"t":"2026-09-30T16:15:00Z","v":11589,"vw":177.572931},{"c":177.7202,"h":177.83,"l":177.5986,"n":121,"o":177.69,"t":"2026-09-30T16:30:00Z","v":4270,"vw":177.689247},{"c":177.695,"h":177.8,"l":177.46,"n":100,"o":177.62,"t":"2026-09-30T16:45:00Z","v":6717,"vw":177.641901},{"c":177.63,"h":177.8,"l":177.54,"n":99,"o":177.665,"t":"2026-09-30T17:00:00Z","v":6192,"vw":177.668363},{"c":177.53,"h":177.53,"l":177.39,"n":140,"o":177.51,"t":"2026-09-30T17:15:00Z","v":5418,"vw":177.460007},{"c":177.76,"h":177.76,"l":177.52,"n":115,"o":177.5592,"t":"2026-09-30T17:30:00Z","v":4657,"vw":177.599389},{"c":177.71,"h":177.8,"l":177.5,"n":322,"o":177.5,"t":"2026-09-30T17:45:00Z","v":12969,"vw":177.723328},{"c":177.625,"h":177.6799,"l":177.5477,"n":143,"o":177.67,"t":"2026-09-30T18:00:00Z","v":13138,"vw":177.625555},{"c":177.49,"h":177.695,"l":177.4,"n":202,"o":177.67,"t":"2026-09-30T18:15:00Z","v":9955,"vw":177.572327},{"c":177.7,"h":177.7,"l":177.3801,"n":202,"o":177.51,"t":"2026-09-30T18:30:00Z","v":11792,"vw":177.561667},{"c":177.71,"h":177.755,"l":177.47,"n":289,"o":177.63,"t":"2026-09-30T18:45:00Z","v":9344,"vw":177.572432},{"c":177.91,"h":177.91,"l":177.5901,"n":336,"o":177.67,"t":"2026-09-30T19:00:00Z","v":31270,"vw":177.683698},{"c":177.67,"h":177.835,"l":177.58,"n":274,"o":177.835,"t":"2026-09-30T19:15:00Z","v":13892,"vw":177.721493},{"c":177.42,"h":177.71,"l":177.4,"n":304,"o":177.57,"t":"2026-09-30T19:30:00Z","v":11657,"vw":177.520154},{"c":177.01,"h":177.495,"l":177.01,"n":1300,"o":177.495,"t":"2026-09-30T19:45:00Z","v":52496,"vw":177.339817},{"c":177.11,"h":177.11,"l":177.11,"n":15,"o":177.11,"t":"2026-09-30T20:00:00Z","v":2360,"vw":177.11},{"c":176.6001,"h":177.85,"l":176.6001,"n":749,"o":177.81,"t":"2026-10-01T13:30:00Z","v":41329,"vw":177.462413},{"c":177.1793,"h":177.54,"l":176.885,"n":306,"o":177.1699,"t":"2026-10-01T13:45:00Z","v":18856,"vw":177.263098},{"c":176.425,"h":177.1,"l":176.13,"n":1187,"o":177.1,"t":"2026-10-01T14:00:00Z","v":37918,"vw":176.505542},{"c":176.73,"h":176.925,"l":176.36,"n":1532,"o":176.56,"t":"2026-10-01T14:15:00Z","v":25352,"vw":176.641258},{"c":177.62,"h":177.95,"l":176.775,"n":531,"o":176.88,"t":"2026-10-01T14:30:00Z","v":23137,"vw":177.342852},{"c":177.315,"h":177.825,"l":177.18,"n":587,"o":177.825,"t":"2026-10-01T14:45:00Z","v":18189,"vw":177.496141},{"c":176.825,"h":177.2,"l":176.5201,"n":479,"o":177.2,"t":"2026-10-01T15:00:00Z","v":14036,"vw":176.849639},{"c":177.27,"h":177.43,"l":176.8801,"n":226,"o":176.8801,"t":"2026-10-01T15:15:00Z","v":25897,"vw":177.290361},{"c":177.2799,"h":177.31,"l":176.93,"n":214,"o":177.22,"t":"2026-10-01T15:30:00Z","v":8202,"vw":177.113789},{"c":177.46,"h":177.6589,"l":176.94,"n":387,"o":177.06,"t":"2026-10-01T15:45:00Z","v":20272,"vw":177.310443},{"c":177.46,"h":177.89,"l":177.46,"n":140,"o":177.595,"t":"2026-10-01T16:00:00Z","v":7002,"vw":177.633428},{"c":177.7578,"h":177.8492,"l":177.4515,"n":132,"o":177.4515,"t":"2026-10-01T16:15:00Z","v":7908,"vw":177.703282},{"c":177.5675,"h":177.94,"l":177.5675,"n":165,"o":177.715,"t":"2026-10-01T16:30:00Z","v":7682,"vw":177.808453},{"c":177.1701,"h":177.7652,"l":177.16,"n":79,"o":177.63,"t":"2026-10-01T16:45:00Z","v":4656,"vw":177.39934},{"c":177.7051,"h":177.7051,"l":177.3,"n":71,"o":177.33,"t":"2026-10-01T17:00:00Z","v":5308,"vw":177.553875},{"c":178.41,"h":178.51,"l":177.7202,"n":232,"o":177.7202,"t":"2026-10-01T17:15:00Z","v":12693,"vw":178.27289},{"c":178.645,"h":179.105,"l":178.45,"n":283,"o":178.45,"t":"2026-10-01T17:30:00Z","v":17738,"vw":178.672411},{"c":177.98,"h":178.75,"l":177.98,"n":251,"o":178.75,"t":"2026-10-01T17:45:00Z","v":11888,"vw":178.506884},{"c":177.9716,"h":178.076,"l":177.72,"n":219,"o":177.98,"t":"2026-10-01T18:00:00Z","v":10624,"vw":177.94858},{"c":178.26,"h":178.66,"l":178.07,"n":298,"o":178.07,"t":"2026-10-01T18:15:00Z","v":17600,"vw":178.297412},{"c":178.45,"h":178.805,"l":178.2197,"n":269,"o":178.29,"t":"2026-10-01T18:30:00Z","v":17542,"vw":178.561387},{"c":178.49,"h":178.5,"l":178.32,"n":165,"o":178.4,"t":"2026-10-01T18:45:00Z","v":6645,"vw":178.390356},{"c":178.49,"h":178.56,"l":178.38,"n":194,"o":178.56,"t":"2026-10-01T19:00:00Z","v":7375,"vw":178.457111},{"c":178.3401,"h":178.5,"l":178.33,"n":164,"o":178.5,"t":"2026-10-01T19:15:00Z","v":7165,"vw":178.389681},{"c":178.635,"h":178.705,"l":178.41,"n":289,"o":178.44,"t":"2026-10-01T19:30:00Z","v":17419,"vw":178.55459},{"c":178.77,"h":178.9799,"l":178.67,"n":715,"o":178.6725,"t":"2026-10-01T19:45:00Z","v":55907,"vw":178.826843},{"c":178.8,"h":178.8,"l":178.8,"n":10,"o":178.8,"t":"2026-10-01T20:00:00Z","v":1628,"vw":178.8},{"c":175.1,"h":175.1,"l":175.1,"n":1,"o":175.1,"t":"2026-10-01T22:30:00Z","v":180,"vw":175.1},{"c":181,"h":181,"l":181,"n":15,"o":181,"t":"2026-10-02T12:30:00Z","v":1280,"vw":181},{"c":181.5,"h":181.5,"l":181.48,"n":2,"o":181.48,"t":"2026-10-02T12:45:00Z","v":600,"vw":181.483333},{"c":181.15,"h":181.15,"l":181.15,"n":1,"o":181.15,"t":"2026-10-02T13:15:00Z","v":300,"vw":181.15},{"c":183.41,"h":183.615,"l":182.44,"n":864,"o":182.46,"t":"2026-10-02T13:30:00Z","v":56232,"vw":182.772375},{"c":182.3708,"h":183.7,"l":182.09,"n":460,"o":183.575,"t":"2026-10-02T13:45:00Z","v":15950,"vw":182.782464},{"c":182.835,"h":182.9,"l":182.08,"n":265,"o":182.25,"t":"2026-10-02T14:00:00Z","v":12756,"vw":182.601794},{"c":182.805,"h":182.805,"l":182.49,"n":261,"o":182.67,"t":"2026-10-02T14:15:00Z","v":10080,"vw":182.677985},{"c":182.93,"h":183.095,"l":182.61,"n":234,"o":182.7,"t":"2026-10-02T14:30:00Z","v":12130,"vw":182.96373},{"c":183.0605,"h":183.2899,"l":182.72,"n":212,"o":182.925,"t":"2026-10-02T14:45:00Z","v":11308,"vw":182.97915},{"c":182.52,"h":183.12,"l":182.27,"n":300,"o":183.104,"t":"2026-10-02T15:00:00Z","v":17267,"vw":182.608873},{"c":182.38,"h":182.5599,"l":181.94,"n":222,"o":182.52,"t":"2026-10-02T15:15:00Z","v":7290,"vw":182.282887},{"c":182.725,"h":182.86,"l":182.27,"n":193,"o":182.3709,"t":"2026-10-02T15:30:00Z","v":11959,"vw":182.577816},{"c":182.735,"h":182.89,"l":182.58,"n":771,"o":182.69,"t":"2026-10-02T15:45:00Z","v":105293,"vw":182.79982},{"c":182.625,"h":182.88,"l":182.47,"n":375,"o":182.735,"t":"2026-10-02T16:00:00Z","v":21571,"vw":182.718657},{"c":182.46,"h":182.74,"l":182.41,"n":163,"o":182.605,"t":"2026-10-02T16:15:00Z","v":58943,"vw":182.556426},{"c":182.429,"h":182.66,"l":182.24,"n":317,"o":182.45,"t":"2026-10-02T16:30:00Z","v":463389,"vw":182.63829},{"c":182.66,"h":182.66,"l":182.43,"n":159,"o":182.48,"t":"2026-10-02T16:45:00Z","v":8292,"vw":182.535073},{"c":182.48,"h":182.8,"l":182.48,"n":309,"o":182.61,"t":"2026-10-02T17:00:00Z","v":16189,"vw":182.653668},{"c":182.15,"h":182.6397,"l":182.11,"n":243,"o":182.55,"t":"2026-10-02T17:15:00Z","v":15011,"vw":182.341327},{"c":182.38,"h":182.39,"l":182.12,"n":202,"o":182.17,"t":"2026-10-02T17:30:00Z","v":7005,"vw":182.308613},{"c":182.475,"h":182.62,"l":182.36,"n":314,"o":182.41,"t":"2026-10-02T17:45:00Z","v":13478,"vw":182.463951},{"c":182.67,"h":182.67,"l":182.39,"n":113,"o":182.4825,"t":"2026-10-02T18:00:00Z","v":3305,"vw":182.51268},{"c":182.52,"h":182.67,"l":182.3409,"n":347,"o":182.6697,"t":"2026-10-02T18:15:00Z","v":16290,"vw":182.504859},{"c":182.59,"h":182.63,"l":182.4604,"n":411,"o":182.55,"t":"2026-10-02T18:30:00Z","v":28061,"vw":182.554682},{"c":182.7,"h":182.7,"l":182.535,"n":175,"o":182.6,"t":"2026-10-02T18:45:00Z","v":6473,"vw":182.609066},{"c":182.85,"h":182.85,"l":182.67,"n":276,"o":182.717,"t":"2026-10-02T19:00:00Z","v":12900,"vw":182.741549},{"c":183.03,"h":183.09,"l":182.855,"n":257,"o":182.865,"t":"2026-10-02T19:15:00Z","v":14998,"vw":183.018052},{"c":183.16,"h":183.22,"l":183.03,"n":358,"o":183.03,"t":"2026-10-02T19:30:00Z","v":21264,"vw":183.107932},{"c":182.9,"h":183.28,"l":182.71,"n":859,"o":183.16,"t":"2026-10-02T19:45:00Z","v":54275,"vw":183.02594},{"c":182.91,"h":182.91,"l":182.91,"n":17,"o":182.91,"t":"2026-10-02T20:00:00Z","v":3399,"vw":182.91},{"c":181.96,"h":181.96,"l":181.86,"n":8,"o":181.93,"t":"2026-10-05T13:15:00Z","v":412,"vw":181.92},{"c":180.91,"h":181.84,"l":180.895,"n":590,"o":181.84,"t":"2026-10-05T13:30:00Z","v":28498,"vw":181.681921},{"c":181.1,"h":181.1,"l":180.37,"n":479,"o":180.835,"t":"2026-10-05T13:45:00Z","v":22497,"vw":180.660568},{"c":181.6071,"h":181.6071,"l":180.95,"n":222,"o":181.17,"t":"2026-10-05T14:00:00Z","v":7460,"vw":181.263689},{"c":181.945,"h":182.2872,"l":181.815,"n":305,"o":181.815,"t":"2026-10-05T14:15:00Z","v":9521,"vw":182.058749},{"c":181.93,"h":182.07,"l":181.72,"n":320,"o":182.035,"t":"2026-10-05T14:30:00Z","v":18333,"vw":181.881976},{"c":182.29,"h":182.29,"l":181.98,"n":402,"o":181.98,"t":"2026-10-05T14:45:00Z","v":15859,"vw":182.153181},{"c":182.12,"h":182.415,"l":182.02,"n":261,"o":182.415,"t":"2026-10-05T15:00:00Z","v":21094,"vw":182.176055},{"c":182.155,"h":182.17,"l":181.9458,"n":381,"o":182.06,"t":"2026-10-05T15:15:00Z","v":20122,"vw":182.04015},{"c":182.33,"h":182.38,"l":182.085,"n":291,"o":182.125,"t":"2026-10-05T15:30:00Z","v":15130,"vw":182.23854},{"c":182.36,"h":182.41,"l":182.25,"n":311,"o":182.33,"t":"2026-10-05T15:45:00Z","v":12308,"vw":182.342655},{"c":182.34,"h":182.35,"l":182.135,"n":251,"o":182.3,"t":"2026-10-05T16:00:00Z","v":11462,"vw":182.236885},{"c":182.31,"h":182.39,"l":182.2225,"n":187,"o":182.255,"t":"2026-10-05T16:15:00Z","v":8295,"vw":182.304884},{"c":182.46,"h":182.58,"l":182.3101,"n":181,"o":182.335,"t":"2026-10-05T16:30:00Z","v":9298,"vw":182.380365},{"c":182.39,"h":182.55,"l":182.3501,"n":255,"o":182.55,"t":"2026-10-05T16:45:00Z","v":55054,"vw":182.449156},{"c":182.14,"h":182.4501,"l":182.085,"n":377,"o":182.4501,"t":"2026-10-05T17:00:00Z","v":17630,"vw":182.261428},{"c":182.22,"h":182.28,"l":182.151,"n":167,"o":182.21,"t":"2026-10-05T17:15:00Z","v":10705,"vw":182.247277},{"c":182.27,"h":182.34,"l":182.19,"n":191,"o":182.29,"t":"2026-10-05T17:30:00Z","v":8981,"vw":182.263878},{"c":182.555,"h":182.555,"l":182.31,"n":190,"o":182.355,"t":"2026-10-05T17:45:00Z","v":8501,"vw":182.445207},{"c":182.47,"h":182.62,"l":182.455,"n":161,"o":182.57,"t":"2026-10-05T18:00:00Z","v":7710,"vw":182.538523},{"c":182.56,"h":182.6045,"l":182.46,"n":124,"o":182.515,"t":"2026-10-05T18:15:00Z","v":5088,"vw":182.527333},{"c":182.465,"h":182.61,"l":182.395,"n":197,"o":182.485,"t":"2026-10-05T18:30:00Z","v":14080,"vw":182.503185},{"c":182.5,"h":182.54,"l":182.355,"n":259,"o":182.415,"t":"2026-10-05T18:45:00Z","v":9536,"vw":182.452708},{"c":182.6,"h":182.63,"l":182.405,"n":285,"o":182.5,"t":"2026-10-05T19:00:00Z","v":17984,"vw":182.52809},{"c":182.47,"h":182.65,"l":182.45,"n":290,"o":182.58,"t":"2026-10-05T19:15:00Z","v":22304,"vw":182.539698},{"c":182.5,"h":182.58,"l":182.29,"n":470,"o":182.465,"t":"2026-10-05T19:30:00Z","v":39945,"vw":182.474761},{"c":182.05,"h":182.49,"l":182,"n":709,"o":182.49,"t":"2026-10-05T19:45:00Z","v":37139,"vw":182.171339},{"c":182.11,"h":182.11,"l":182.11,"n":18,"o":182.11,"t":"2026-10-05T20:00:00Z","v":1392,"vw":182.11},{"c":183.85,"h":183.85,"l":183.85,"n":2,"o":183.85,"t":"2026-10-06T12:30:00Z","v":155,"vw":183.85},{"c":183.315,"h":183.6899,"l":182.55,"n":626,"o":182.68,"t":"2026-10-06T13:30:00Z","v":25954,"vw":182.990152},{"c":184.145,"h":184.24,"l":183.405,"n":314,"o":183.405,"t":"2026-10-06T13:45:00Z","v":13263,"vw":183.858262},{"c":184.27,"h":184.48,"l":184.08,"n":369,"o":184.135,"t":"2026-10-06T14:00:00Z","v":18236,"vw":184.282466},{"c":183.695,"h":184.3175,"l":183.59,"n":342,"o":184.24,"t":"2026-10-06T14:15:00Z","v":14729,"vw":183.934931},{"c":183.66,"h":183.78,"l":183.2308,"n":260,"o":183.615,"t":"2026-10-06T14:30:00Z","v":12651,"vw":183.475829},{"c":183.925,"h":184.02,"l":183.63,"n":328,"o":183.65,"t":"2026-10-06T14:45:00Z","v":17462,"vw":183.823547},{"c":184.6,"h":184.6,"l":183.9,"n":249,"o":183.96,"t":"2026-10-06T15:00:00Z","v":12344,"vw":184.165588},{"c":184.5599,"h":184.69,"l":184.4489,"n":292,"o":184.61,"t":"2026-10-06T15:15:00Z","v":15254,"vw":184.570641},{"c":184.49,"h":184.49,"l":184.221,"n":388,"o":184.435,"t":"2026-10-06T15:30:00Z","v":39430,"vw":184.421585},{"c":184.495,"h":184.6299,"l":184.445,"n":206,"o":184.5,"t":"2026-10-06T15:45:00Z","v":12804,"vw":184.540088},{"c":184.4118,"h":184.64,"l":184.4118,"n":211,"o":184.505,"t":"2026-10-06T16:00:00Z","v":9828,"vw":184.539654},{"c":184.365,"h":184.515,"l":184.365,"n":162,"o":184.465,"t":"2026-10-06T16:15:00Z","v":7493,"vw":184.475491},{"c":184.505,"h":184.62,"l":184.37,"n":235,"o":184.38,"t":"2026-10-06T16:30:00Z","v":12427,"vw":184.467926},{"c":184.66,"h":184.66,"l":184.445,"n":256,"o":184.54,"t":"2026-10-06T16:45:00Z","v":14293,"vw":184.552122},{"c":184.7171,"h":184.735,"l":184.545,"n":295,"o":184.595,"t":"2026-10-06T17:00:00Z","v":18250,"vw":184.633401},{"c":184.755,"h":184.8,"l":184.52,"n":205,"o":184.71,"t":"2026-10-06T17:15:00Z","v":14005,"vw":184.7032},{"c":184.72,"h":184.91,"l":184.56,"n":184,"o":184.71,"t":"2026-10-06T17:30:00Z","v":9170,"vw":184.70878},{"c":184.6154,"h":184.86,"l":184.5866,"n":399,"o":184.8199,"t":"2026-10-06T17:45:00Z","v":12739,"vw":184.75538},{"c":184.78,"h":184.8299,"l":184.63,"n":154,"o":184.63,"t":"2026-10-06T18:00:00Z","v":12364,"vw":184.760765},{"c":184.44,"h":184.8,"l":184.41,"n":216,"o":184.79,"t":"2026-10-06T18:15:00Z","v":9564,"vw":184.542426},{"c":184.43,"h":184.459,"l":184.3265,"n":241,"o":184.41,"t":"2026-10-06T18:30:00Z","v":13910,"vw":184.39104},{"c":184.64,"h":184.64,"l":184.4038,"n":182,"o":184.42,"t":"2026-10-06T18:45:00Z","v":42634,"vw":184.435354},{"c":184.51,"h":184.67,"l":184.425,"n":312,"o":184.61,"t":"2026-10-06T19:00:00Z","v":18594,"vw":184.541771},{"c":184.2588,"h":184.57,"l":184.2041,"n":360,"o":184.49,"t":"2026-10-06T19:15:00Z","v":29923,"vw":184.395861},{"c":184.115,"h":184.3008,"l":184.105,"n":254,"o":184.26,"t":"2026-10-06T19:30:00Z","v":14409,"vw":184.197173},{"c":184.35,"h":184.415,"l":184.02,"n":635,"o":184.13,"t":"2026-10-06T19:45:00Z","v":17978,"vw":184.208049},{"c":184.31,"h":184.31,"l":184.31,"n":12,"o":184.31,"t":"2026-10-06T20:00:00Z","v":2366,"vw":184.31},{"c":184.13,"h":184.13,"l":184.13,"n":1,"o":184.13,"t":"2026-10-06T20:45:00Z","v":100,"vw":184.13},{"c":184.99,"h":184.99,"l":184.99,"n":5,"o":184.99,"t":"2026-10-06T22:15:00Z","v":161,"vw":184.99},{"c":181.03,"h":181.64,"l":181.03,"n":27,"o":181.64,"t":"2026-10-07T13:15:00Z","v":792,"vw":181.488837},{"c":180.1,"h":180.85,"l":179.61,"n":883,"o":180.85,"t":"2026-10-07T13:30:00Z","v":53817,"vw":180.38977},{"c":179.365,"h":180.08,"l":179.345,"n":521,"o":180,"t":"2026-10-07T13:45:00Z","v":34057,"vw":179.80313},{"c":178.89,"h":179.36,"l":178.695,"n":601,"o":179.3,"t":"2026-10-07T14:00:00Z","v":40624,"vw":179.009214},{"c":179.21,"h":179.23,"l":178.84,"n":787,"o":178.92,"t":"2026-10-07T14:15:00Z","v":58834,"vw":179.060007},{"c":178.7304,"h":179.27,"l":178.57,"n":526,"o":179.16,"t":"2026-10-07T14:30:00Z","v":32458,"vw":178.99572},{"c":179.105,"h":179.105,"l":178.58,"n":552,"o":178.58,"t":"2026-10-07T14:45:00Z","v":31420,"vw":178.810533},{"c":179.3,"h":179.41,"l":178.69,"n":445,"o":179.135,"t":"2026-10-07T15:00:00Z","v":21851,"vw":179.003035},{"c":179,"h":179.225,"l":178.82,"n":468,"o":179.2,"t":"2026-10-07T15:15:00Z","v":28378,"vw":178.918734},{"c":179.31,"h":179.4,"l":178.86,"n":477,"o":178.97,"t":"2026-10-07T15:30:00Z","v":31796,"vw":179.175595},{"c":179.3149,"h":179.434377,"l":179.13,"n":297,"o":179.434377,"t":"2026-10-07T15:45:00Z","v":20447,"vw":179.263112},{"c":179.5,"h":179.57,"l":179.215,"n":375,"o":179.38,"t":"2026-10-07T16:00:00Z","v":21087,"vw":179.410541},{"c":179.435,"h":179.68,"l":179.35,"n":333,"o":179.5,"t":"2026-10-07T16:15:00Z","v":19160,"vw":179.465152},{"c":179.36,"h":179.46,"l":179.22,"n":420,"o":179.42,"t":"2026-10-07T16:30:00Z","v":65848,"vw":179.360829},{"c":179.43,"h":179.58,"l":179.33,"n":330,"o":179.36,"t":"2026-10-07T16:45:00Z","v":23483,"vw":179.427783},{"c":179.709,"h":179.8991,"l":179.3,"n":350,"o":179.43,"t":"2026-10-07T17:00:00Z","v":25196,"vw":179.618693},{"c":180,"h":180.089,"l":179.6215,"n":350,"o":179.7,"t":"2026-10-07T17:15:00Z","v":22324,"vw":179.852411},{"c":179.86,"h":179.98,"l":179.79,"n":389,"o":179.92,"t":"2026-10-07T17:30:00Z","v":21846,"vw":179.877203},{"c":179.695,"h":179.89,"l":179.66,"n":597,"o":179.866,"t":"2026-10-07T17:45:00Z","v":26798,"vw":179.7562},{"c":179.57,"h":179.9316,"l":179.57,"n":329,"o":179.76,"t":"2026-10-07T18:00:00Z","v":23436,"vw":179.714234},{"c":179.6,"h":179.71,"l":179.48,"n":385,"o":179.64,"t":"2026-10-07T18:15:00Z","v":30616,"vw":179.646177},{"c":179.63,"h":179.67,"l":179.42,"n":366,"o":179.59,"t":"2026-10-07T18:30:00Z","v":21965,"vw":179.561433},{"c":179.705,"h":179.76,"l":179.6,"n":343,"o":179.6512,"t":"2026-10-07T18:45:00Z","v":17327,"vw":179.688851},{"c":179.655,"h":179.74,"l":179.485,"n":378,"o":179.715,"t":"2026-10-07T19:00:00Z","v":20568,"vw":179.632366},{"c":179.77,"h":179.84,"l":179.585,"n":378,"o":179.65,"t":"2026-10-07T19:15:00Z","v":23766,"vw":179.677999},{"c":179.825,"h":179.88,"l":179.68,"n":406,"o":179.77,"t":"2026-10-07T19:30:00Z","v":22305,"vw":179.807058},{"c":179.8,"h":179.86,"l":179.7025,"n":436,"o":179.79,"t":"2026-10-07T19:45:00Z","v":23010,"vw":179.785914},{"c":179.79,"h":179.79,"l":179.79,"n":18,"o":179.79,"t":"2026-10-07T20:00:00Z","v":2667,"vw":179.79},{"c":177.12,"h":177.12,"l":177.12,"n":60,"o":177.12,"t":"2026-10-08T12:15:00Z","v":289,"vw":177.12},{"c":178.74,"h":179.22,"l":178.73,"n":21,"o":179.19,"t":"2026-10-08T13:15:00Z","v":1305,"vw":178.998369},{"c":178.65,"h":178.76,"l":178.26,"n":514,"o":178.76,"t":"2026-10-08T13:30:00Z","v":40499,"vw":178.671468},{"c":178.66,"h":178.915,"l":178.42,"n":299,"o":178.58,"t":"2026-10-08T13:45:00Z","v":10694,"vw":178.659436},{"c":179.06,"h":179.35,"l":178.58,"n":364,"o":178.58,"t":"2026-10-08T14:00:00Z","v":9569,"vw":179.024611},{"c":179.55,"h":179.55,"l":179.015,"n":351,"o":179.03,"t":"2026-10-08T14:15:00Z","v":15845,"vw":179.320577},{"c":179.22,"h":179.52,"l":179.08,"n":354,"o":179.48,"t":"2026-10-08T14:30:00Z","v":16741,"vw":179.224394},{"c":178.96,"h":179.23,"l":178.845,"n":359,"o":179.23,"t":"2026-10-08T14:45:00Z","v":22960,"vw":179.026538},{"c":178.26,"h":178.97,"l":178.26,"n":406,"o":178.96,"t":"2026-10-08T15:00:00Z","v":14558,"vw":178.654644},{"c":178.58,"h":178.73,"l":178.23,"n":435,"o":178.23,"t":"2026-10-08T15:15:00Z","v":40146,"vw":178.394825},{"c":178.85,"h":178.8525,"l":178.44,"n":260,"o":178.59,"t":"2026-10-08T15:30:00Z","v":16506,"vw":178.643235},{"c":179.01,"h":179.0393,"l":178.72,"n":386,"o":178.8375,"t":"2026-10-08T15:45:00Z","v":23734,"vw":178.84395},{"c":179.085,"h":179.16,"l":178.86,"n":293,"o":179.015,"t":"2026-10-08T16:00:00Z","v":19458,"vw":179.044647},{"c":179.51,"h":180.165,"l":179.09,"n":584,"o":179.09,"t":"2026-10-08T16:15:00Z","v":36960,"vw":179.560363},{"c":179.19,"h":179.65,"l":179.19,"n":403,"o":179.555,"t":"2026-10-08T16:30:00Z","v":23128,"vw":179.489472},{"c":177.495,"h":179.3,"l":177.37,"n":849,"o":179.17,"t":"2026-10-08T16:45:00Z","v":53045,"vw":178.161488},{"c":177.755,"h":177.825,"l":176.98,"n":478,"o":177.48,"t":"2026-10-08T17:00:00Z","v":21238,"vw":177.37261},{"c":177.375,"h":177.93,"l":177.01,"n":328,"o":177.87,"t":"2026-10-08T17:15:00Z","v":13111,"vw":177.395496},{"c":177.97,"h":177.97,"l":177.324,"n":307,"o":177.38,"t":"2026-10-08T17:30:00Z","v":11282,"vw":177.593817},{"c":178.035,"h":178.085,"l":177.62,"n":457,"o":177.94,"t":"2026-10-08T17:45:00Z","v":10862,"vw":177.83466},{"c":178.2,"h":178.2,"l":177.9,"n":286,"o":177.97,"t":"2026-10-08T18:00:00Z","v":10776,"vw":178.054476},{"c":178.67,"h":178.67,"l":178.22,"n":210,"o":178.22,"t":"2026-10-08T18:15:00Z","v":6206,"vw":178.451701},{"c":178.26,"h":178.6,"l":178.182,"n":211,"o":178.6,"t":"2026-10-08T18:30:00Z","v":8454,"vw":178.366708},{"c":178.12,"h":178.38,"l":178.12,"n":320,"o":178.23,"t":"2026-10-08T18:45:00Z","v":26925,"vw":178.226401},{"c":178.05,"h":178.15,"l":177.96,"n":352,"o":178.09,"t":"2026-10-08T19:00:00Z","v":15800,"vw":178.038413},{"c":178.23,"h":178.62,"l":177.99,"n":380,"o":178.05,"t":"2026-10-08T19:15:00Z","v":22531,"vw":178.293302},{"c":178.255,"h":178.3,"l":178.06,"n":346,"o":178.29,"t":"2026-10-08T19:30:00Z","v":41605,"vw":178.257692},{"c":178.2,"h":178.4799,"l":178.06,"n":704,"o":178.28,"t":"2026-10-08T19:45:00Z","v":43415,"vw":178.298777},{"c":178.26,"h":178.26,"l":178.26,"n":18,"o":178.26,"t":"2026-10-08T20:00:00Z","v":29748,"vw":178.26},{"c":178.27,"h":178.27,"l":178.27,"n":10,"o":178.27,"t":"2026-10-09T08:00:00Z","v":319,"vw":178.27},{"c":178.85,"h":180.075,"l":178.85,"n":557,"o":180.01,"t":"2026-10-09T13:30:00Z","v":41647,"vw":179.723594},{"c":179.23,"h":179.23,"l":178.3301,"n":270,"o":178.77,"t":"2026-10-09T13:45:00Z","v":18878,"vw":178.677897},{"c":179.075,"h":179.53,"l":179.06,"n":293,"o":179.36,"t":"2026-10-09T14:00:00Z","v":20040,"vw":179.378655},{"c":179.4999,"h":179.51,"l":179,"n":148,"o":179,"t":"2026-10-09T14:15:00Z","v":11925,"vw":179.2892},{"c":179.49,"h":179.74,"l":179.4203,"n":197,"o":179.51,"t":"2026-10-09T14:30:00Z","v":6385,"vw":179.607893},{"c":180.28,"h":180.31,"l":179.78,"n":224,"o":179.78,"t":"2026-10-09T14:45:00Z","v":17556,"vw":180.185715},{"c":180.3925,"h":180.61,"l":180.17,"n":342,"o":180.2725,"t":"2026-10-09T15:00:00Z","v":18099,"vw":180.382798},{"c":180.315,"h":180.53,"l":180.315,"n":158,"o":180.41,"t":"2026-10-09T15:15:00Z","v":8025,"vw":180.461802},{"c":180.28,"h":180.39,"l":180.21,"n":220,"o":180.315,"t":"2026-10-09T15:30:00Z","v":8251,"vw":180.304592},{"c":180.23,"h":180.41,"l":180.2201,"n":150,"o":180.272,"t":"2026-10-09T15:45:00Z","v":6413,"vw":180.315032},{"c":180.27,"h":180.39,"l":180.16,"n":154,"o":180.23,"t":"2026-10-09T16:00:00Z","v":6651,"vw":180.275313},{"c":180.325,"h":180.47,"l":180.22,"n":109,"o":180.47,"t":"2026-10-09T16:15:00Z","v":8270,"vw":180.376243},{"c":180.39,"h":180.5099,"l":180.34,"n":172,"o":180.375,"t":"2026-10-09T16:30:00Z","v":15683,"vw":180.437954},{"c":180.475,"h":180.59,"l":180.4175,"n":136,"o":180.43,"t":"2026-10-09T16:45:00Z","v":6812,"vw":180.530086},{"c":180.6699,"h":180.6699,"l":180.46,"n":187,"o":180.505,"t":"2026-10-09T17:00:00Z","v":23043,"vw":180.549964},{"c":180.673,"h":180.7775,"l":180.58,"n":174,"o":180.63,"t":"2026-10-09T17:15:00Z","v":7264,"vw":180.689536},{"c":180.79,"h":180.8,"l":180.64,"n":169,"o":180.66,"t":"2026-10-09T17:30:00Z","v":8425,"vw":180.754994},{"c":180.85,"h":180.85,"l":180.65,"n":322,"o":180.73,"t":"2026-10-09T17:45:00Z","v":5961,"vw":180.752463},{"c":180.9054,"h":180.975,"l":180.74,"n":163,"o":180.778,"t":"2026-10-09T18:00:00Z","v":5777,"vw":180.866901},{"c":181,"h":181.02,"l":180.8101,"n":158,"o":180.92,"t":"2026-10-09T18:15:00Z","v":7683,"vw":180.925052},{"c":180.8,"h":181.1067,"l":180.78,"n":180,"o":181.0517,"t":"2026-10-09T18:30:00Z","v":11513,"vw":180.942299},{"c":180.865,"h":181.1,"l":180.785,"n":139,"o":180.785,"t":"2026-10-09T18:45:00Z","v":5215,"vw":180.921129},{"c":180.87,"h":181,"l":180.85,"n":76,"o":180.85,"t":"2026-10-09T19:00:00Z","v":2846,"vw":180.912641},{"c":180.985,"h":181.0298,"l":180.93,"n":150,"o":180.98,"t":"2026-10-09T19:15:00Z","v":6878,"vw":180.987055},{"c":180.9911,"h":181,"l":180.91,"n":259,"o":180.97,"t":"2026-10-09T19:30:00Z","v":12998,"vw":180.959709},{"c":180.99,"h":181,"l":180.8002,"n":449,"o":180.96,"t":"2026-10-09T19:45:00Z","v":23753,"vw":180.90427},{"c":180.89,"h":180.89,"l":180.89,"n":12,"o":180.89,"t":"2026-10-09T20:00:00Z","v":3267,"vw":180.89},{"c":181.05,"h":181.05,"l":181.05,"n":4,"o":181.05,"t":"2026-10-12T09:30:00Z","v":162,"vw":181.05},{"c":179.62,"h":180.38,"l":179.36,"n":737,"o":180.36,"t":"2026-10-12T13:30:00Z","v":39173,"vw":179.99907},{"c":180.15,"h":180.2499,"l":179.51,"n":406,"o":179.67,"t":"2026-10-12T13:45:00Z","v":20113,"vw":179.860335},{"c":179.96,"h":180.2146,"l":179.54,"n":335,"o":180.12,"t":"2026-10-12T14:00:00Z","v":15406,"vw":179.823827},{"c":179.7635,"h":179.97,"l":179.59,"n":167,"o":179.97,"t":"2026-10-12T14:15:00Z","v":6112,"vw":179.800396},{"c":179.845,"h":179.95,"l":179.62,"n":366,"o":179.76,"t":"2026-10-12T14:30:00Z","v":21031,"vw":179.800667},{"c":179.835,"h":179.835,"l":179.625,"n":180,"o":179.76,"t":"2026-10-12T14:45:00Z","v":10237,"vw":179.68999},{"c":179.57,"h":179.85,"l":179.56,"n":380,"o":179.845,"t":"2026-10-12T15:00:00Z","v":26108,"vw":179.682828},{"c":179.76,"h":179.78,"l":179.62,"n":183,"o":179.78,"t":"2026-10-12T15:15:00Z","v":8360,"vw":179.69606},{"c":179.865,"h":179.91,"l":179.5151,"n":276,"o":179.64,"t":"2026-10-12T15:30:00Z","v":12664,"vw":179.68777},{"c":179.755,"h":179.88,"l":179.67,"n":235,"o":179.83,"t":"2026-10-12T15:45:00Z","v":15702,"vw":179.755144},{"c":179.7,"h":179.8485,"l":179.66,"n":175,"o":179.69,"t":"2026-10-12T16:00:00Z","v":9009,"vw":179.778113},{"c":179.46,"h":179.75,"l":179.46,"n":217,"o":179.63,"t":"2026-10-12T16:15:00Z","v":15372,"vw":179.608069},{"c":179.3814,"h":179.525,"l":179.34,"n":543,"o":179.505,"t":"2026-10-12T16:30:00Z","v":32873,"vw":179.438281},{"c":179.16,"h":179.3964,"l":179.09,"n":137,"o":179.3534,"t":"2026-10-12T16:45:00Z","v":5039,"vw":179.209508},{"c":179.33,"h":179.4,"l":179.14,"n":335,"o":179.16,"t":"2026-10-12T17:00:00Z","v":16815,"vw":179.217541},{"c":179.315,"h":179.39,"l":179.2701,"n":77,"o":179.315,"t":"2026-10-12T17:15:00Z","v":3832,"vw":179.341557},{"c":179.28,"h":179.28,"l":179.12,"n":340,"o":179.27,"t":"2026-10-12T17:30:00Z","v":19472,"vw":179.184537},{"c":179.12,"h":179.33,"l":179.12,"n":85,"o":179.2001,"t":"2026-10-12T17:45:00Z","v":5138,"vw":179.246898},{"c":179.045,"h":179.185,"l":179.04,"n":192,"o":179.13,"t":"2026-10-12T18:00:00Z","v":14318,"vw":179.083559},{"c":178.9,"h":179.08,"l":178.73,"n":310,"o":179.02,"t":"2026-10-12T18:15:00Z","v":17929,"vw":178.843272},{"c":178.8785,"h":178.91,"l":178.725,"n":109,"o":178.8,"t":"2026-10-12T18:30:00Z","v":5435,"vw":178.809745},{"c":178.64,"h":178.885,"l":178.51,"n":267,"o":178.885,"t":"2026-10-12T18:45:00Z","v":18037,"vw":178.630075},{"c":178.746,"h":178.8,"l":178.65,"n":219,"o":178.71,"t":"2026-10-12T19:00:00Z","v":11688,"vw":178.718503},{"c":178.68,"h":178.85,"l":178.57,"n":183,"o":178.81,"t":"2026-10-12T19:15:00Z","v":9705,"vw":178.689993},{"c":178.82,"h":178.82,"l":178.595,"n":342,"o":178.67,"t":"2026-10-12T19:30:00Z","v":20239,"vw":178.666181},{"c":178.54,"h":178.87,"l":178.52,"n":528,"o":178.69,"t":"2026-10-12T19:45:00Z","v":26983,"vw":178.649494},{"c":178.7,"h":178.7,"l":178.7,"n":11,"o":178.7,"t":"2026-10-12T20:00:00Z","v":1845,"vw":178.7},{"c":178.5636,"h":178.5636,"l":178.5636,"n":1,"o":178.5636,"t":"2026-10-12T20:30:00Z","v":550,"vw":178.5636},{"c":178.46,"h":178.46,"l":178.46,"n":1,"o":178.46,"t":"2026-10-13T09:15:00Z","v":110,"vw":178.46},{"c":178.18,"h":178.18,"l":178.18,"n":15,"o":178.18,"t":"2026-10-13T13:15:00Z","v":506,"vw":178.18},{"c":178.66,"h":178.86,"l":176.98,"n":590,"o":178.12,"t":"2026-10-13T13:30:00Z","v":36992,"vw":178.0767},{"c":178.4,"h":178.92,"l":178.39,"n":428,"o":178.73,"t":"2026-10-13T13:45:00Z","v":51513,"vw":178.688831},{"c":178.52,"h":178.85,"l":178.26,"n":250,"o":178.34,"t":"2026-10-13T14:00:00Z","v":14421,"vw":178.460661},{"c":177.855,"h":178.68,"l":177.7101,"n":238,"o":178.68,"t":"2026-10-13T14:15:00Z","v":6817,"vw":178.145141},{"c":177.805,"h":178.085,"l":177.65,"n":271,"o":177.79,"t":"2026-10-13T14:30:00Z","v":19422,"vw":177.944467},{"c":177.805,"h":178.095,"l":177.52,"n":261,"o":178,"t":"2026-10-13T14:45:00Z","v":6386,"vw":177.82658},{"c":177.7,"h":177.77,"l":177.38,"n":157,"o":177.56,"t":"2026-10-13T15:00:00Z","v":32660,"vw":177.667841},{"c":177.125,"h":177.8,"l":177.125,"n":397,"o":177.72,"t":"2026-10-13T15:15:00Z","v":11208,"vw":177.468857},{"c":177.0288,"h":177.22,"l":176.67,"n":571,"o":177.22,"t":"2026-10-13T15:30:00Z","v":85759,"vw":176.73895},{"c":177.575,"h":177.58,"l":176.915,"n":242,"o":176.915,"t":"2026-10-13T15:45:00Z","v":10969,"vw":177.245498},{"c":177.635,"h":177.81,"l":177.51,"n":278,"o":177.7,"t":"2026-10-13T16:00:00Z","v":22599,"vw":177.625297},{"c":178.0452,"h":178.115,"l":177.67,"n":271,"o":177.75,"t":"2026-10-13T16:15:00Z","v":10213,"vw":177.855138},{"c":178.12,"h":178.2874,"l":178.021,"n":258,"o":178.195,"t":"2026-10-13T16:30:00Z","v":24624,"vw":178.142879},{"c":177.95,"h":178.24,"l":177.9201,"n":181,"o":178.24,"t":"2026-10-13T16:45:00Z","v":5417,"vw":178.04568},{"c":177.89,"h":178.01,"l":177.775,"n":166,"o":177.86,"t":"2026-10-13T17:00:00Z","v":9197,"vw":177.877726},{"c":177.97,"h":178.18,"l":177.8,"n":281,"o":177.84,"t":"2026-10-13T17:15:00Z","v":14526,"vw":178.002962},{"c":178.55,"h":178.5927,"l":178.15,"n":195,"o":178.19,"t":"2026-10-13T17:30:00Z","v":10344,"vw":178.338838},{"c":178.33,"h":178.61,"l":178.275,"n":422,"o":178.59,"t":"2026-10-13T17:45:00Z","v":9923,"vw":178.46309},{"c":178.95,"h":179.06,"l":178.375,"n":225,"o":178.375,"t":"2026-10-13T18:00:00Z","v":14254,"vw":178.7527},{"c":179.175,"h":179.23,"l":178.8989,"n":158,"o":178.94,"t":"2026-10-13T18:15:00Z","v":8680,"vw":179.018274},{"c":178.9,"h":179.215,"l":178.9,"n":142,"o":179.17,"t":"2026-10-13T18:30:00Z","v":6526,"vw":179.028934},{"c":178.9,"h":178.98,"l":178.7035,"n":176,"o":178.98,"t":"2026-10-13T18:45:00Z","v":10456,"vw":178.85246},{"c":179.02,"h":179.155,"l":178.8,"n":228,"o":178.91,"t":"2026-10-13T19:00:00Z","v":11669,"vw":178.997556},{"c":179.2,"h":179.28,"l":179.03,"n":285,"o":179.035,"t":"2026-10-13T19:15:00Z","v":12768,"vw":179.166301},{"c":179.31,"h":179.48,"l":179.19,"n":417,"o":179.21,"t":"2026-10-13T19:30:00Z","v":22736,"vw":179.358012},{"c":179.195,"h":179.44,"l":179.16,"n":604,"o":179.32,"t":"2026-10-13T19:45:00Z","v":34003,"vw":179.311706},{"c":179.25,"h":179.25,"l":179.25,"n":12,"o":179.25,"t":"2026-10-13T20:00:00Z","v":1002,"vw":179.25},{"c":179.72,"h":179.72,"l":175,"n":7,"o":175,"t":"2026-10-13T21:00:00Z","v":821,"vw":177.458763},{"c":179.25,"h":179.25,"l":179.25,"n":1,"o":179.25,"t":"2026-10-13T21:30:00Z","v":111,"vw":179.25},{"c":178.12,"h":178.12,"l":178.12,"n":15,"o":178.12,"t":"2026-10-14T09:30:00Z","v":7054,"vw":178.12},{"c":176.7468,"h":176.7468,"l":176.7468,"n":4,"o":176.7468,"t":"2026-10-14T13:00:00Z","v":175,"vw":176.7468},{"c":177.3,"h":177.79,"l":176.87,"n":538,"o":177.37,"t":"2026-10-14T13:30:00Z","v":37684,"vw":177.348501},{"c":176.4,"h":177.48,"l":176.305,"n":300,"o":177.17,"t":"2026-10-14T13:45:00Z","v":10631,"vw":176.713135},{"c":176.335,"h":176.71,"l":176.2,"n":295,"o":176.22,"t":"2026-10-14T14:00:00Z","v":8037,"vw":176.40466},{"c":175.78,"h":176.57,"l":175.65,"n":447,"o":176.43,"t":"2026-10-14T14:15:00Z","v":11416,"vw":176.149103},{"c":176.29,"h":176.3925,"l":175.76,"n":405,"o":175.76,"t":"2026-10-14T14:30:00Z","v":23073,"vw":176.030978},{"c":175.7933,"h":176.26,"l":175.66,"n":440,"o":176.24,"t":"2026-10-14T14:45:00Z","v":19666,"vw":175.898731},{"c":175.37,"h":175.85,"l":175.11,"n":433,"o":175.85,"t":"2026-10-14T15:00:00Z","v":22709,"vw":175.381391},{"c":175.08,"h":175.48,"l":175.08,"n":315,"o":175.37,"t":"2026-10-14T15:15:00Z","v":11719,"vw":175.284209},{"c":174.63,"h":175.1892,"l":174.52,"n":486,"o":175.02,"t":"2026-10-14T15:30:00Z","v":17580,"vw":174.780418},{"c":174.76,"h":174.85,"l":174.57,"n":191,"o":174.76,"t":"2026-10-14T15:45:00Z","v":12258,"vw":174.694242},{"c":174.49,"h":174.8883,"l":174.49,"n":270,"o":174.75,"t":"2026-10-14T16:00:00Z","v":14917,"vw":174.709994},{"c":174.22,"h":174.45,"l":174.1536,"n":282,"o":174.41,"t":"2026-10-14T16:15:00Z","v":10195,"vw":174.320696},{"c":174.62,"h":174.62,"l":174.155,"n":177,"o":174.2117,"t":"2026-10-14T16:30:00Z","v":8144,"vw":174.404312},{"c":174.97,"h":174.97,"l":174.6128,"n":186,"o":174.73,"t":"2026-10-14T16:45:00Z","v":15772,"vw":174.821809},{"c":174.67,"h":175.0819,"l":174.67,"n":160,"o":174.97,"t":"2026-10-14T17:00:00Z","v":6318,"vw":174.855888},{"c":174.435,"h":174.7499,"l":174.405,"n":183,"o":174.555,"t":"2026-10-14T17:15:00Z","v":11103,"vw":174.567468},{"c":174.35,"h":174.5399,"l":174.22,"n":258,"o":174.435,"t":"2026-10-14T17:30:00Z","v":12199,"vw":174.333936},{"c":173.7585,"h":174.36,"l":173.75,"n":455,"o":174.36,"t":"2026-10-14T17:45:00Z","v":12137,"vw":174.049953},{"c":174.11,"h":174.11,"l":173.5,"n":298,"o":173.725,"t":"2026-10-14T18:00:00Z","v":13349,"vw":173.764948},{"c":174.115,"h":174.235,"l":174.04,"n":167,"o":174.13,"t":"2026-10-14T18:15:00Z","v":11702,"vw":174.081469},{"c":174.1724,"h":174.1724,"l":173.975,"n":191,"o":174.04,"t":"2026-10-14T18:30:00Z","v":9545,"vw":174.074828},{"c":174.23,"h":174.4099,"l":173.9701,"n":251,"o":174.065,"t":"2026-10-14T18:45:00Z","v":15502,"vw":174.158639},{"c":174.23,"h":174.285,"l":173.91,"n":236,"o":174.07,"t":"2026-10-14T19:00:00Z","v":10379,"vw":174.125959},{"c":174.585,"h":174.675,"l":174.175,"n":326,"o":174.26,"t":"2026-10-14T19:15:00Z","v":13675,"vw":174.501567},{"c":174.54,"h":174.86,"l":174.5,"n":302,"o":174.605,"t":"2026-10-14T19:30:00Z","v":10826,"vw":174.645832},{"c":174.48,"h":174.62,"l":174.26,"n":777,"o":174.56,"t":"2026-10-14T19:45:00Z","v":38950,"vw":174.434101},{"c":174.48,"h":174.48,"l":174.48,"n":17,"o":174.48,"t":"2026-10-14T20:00:00Z","v":18799,"vw":174.48},{"c":171.99,"h":171.99,"l":171.99,"n":1,"o":171.99,"t":"2026-10-14T20:45:00Z","v":150,"vw":171.99},{"c":173.0491,"h":173.0491,"l":173.0491,"n":1,"o":173.0491,"t":"2026-10-14T23:00:00Z","v":140,"vw":173.0491},{"c":171.64,"h":171.64,"l":171.64,"n":18,"o":171.64,"t":"2026-10-14T23:30:00Z","v":964,"vw":171.64},{"c":171.8578,"h":171.8578,"l":171.8578,"n":2,"o":171.8578,"t":"2026-10-15T12:00:00Z","v":103,"vw":171.8578},{"c":171.05,"h":171.64,"l":171.05,"n":34,"o":171.64,"t":"2026-10-15T13:15:00Z","v":1135,"vw":171.351068},{"c":169.81,"h":171,"l":169.27,"n":1497,"o":170.66,"t":"2026-10-15T13:30:00Z","v":97297,"vw":170.181418},{"c":168.65,"h":169.93,"l":168.2601,"n":942,"o":169.84,"t":"2026-10-15T13:45:00Z","v":48393,"vw":169.075451},{"c":169.06,"h":169.7013,"l":168.6,"n":658,"o":168.62,"t":"2026-10-15T14:00:00Z","v":26755,"vw":169.197215},{"c":169.19,"h":169.737,"l":168.8501,"n":450,"o":169.19,"t":"2026-10-15T14:15:00Z","v":22061,"vw":169.364935},{"c":170.325,"h":170.495,"l":168.9901,"n":479,"o":169.16,"t":"2026-10-15T14:30:00Z","v":27786,"vw":169.846863},{"c":170.56,"h":170.655,"l":170.22,"n":308,"o":170.34,"t":"2026-10-15T14:45:00Z","v":13747,"vw":170.32372},{"c":171.08,"h":171.195,"l":170.45,"n":296,"o":170.875,"t":"2026-10-15T15:00:00Z","v":7860,"vw":170.727248},{"c":171.02,"h":171.56,"l":170.9801,"n":461,"o":170.9801,"t":"2026-10-15T15:15:00Z","v":21535,"vw":171.182886},{"c":170.88,"h":171.035,"l":170.8,"n":312,"o":171.025,"t":"2026-10-15T15:30:00Z","v":13123,"vw":170.917063},{"c":171.145,"h":171.145,"l":170.645,"n":508,"o":170.85,"t":"2026-10-15T15:45:00Z","v":42380,"vw":170.81685},{"c":170.735,"h":171.205,"l":170.6443,"n":297,"o":171.05,"t":"2026-10-15T16:00:00Z","v":87079,"vw":170.872247},{"c":170.67,"h":170.77,"l":170.5475,"n":318,"o":170.72,"t":"2026-10-15T16:15:00Z","v":15704,"vw":170.679378},{"c":170.77,"h":170.89,"l":170.5401,"n":345,"o":170.62,"t":"2026-10-15T16:30:00Z","v":22756,"vw":170.644605},{"c":170.9499,"h":170.9499,"l":170.692,"n":209,"o":170.82,"t":"2026-10-15T16:45:00Z","v":10085,"vw":170.78629},{"c":170.87,"h":170.93,"l":170.71,"n":197,"o":170.83,"t":"2026-10-15T17:00:00Z","v":8133,"vw":170.822303},{"c":170.938,"h":171.09,"l":170.85,"n":174,"o":170.86,"t":"2026-10-15T17:15:00Z","v":9396,"vw":170.943014},{"c":171.31,"h":171.4,"l":170.87,"n":364,"o":170.87,"t":"2026-10-15T17:30:00Z","v":18833,"vw":171.148718},{"c":171.289494,"h":171.35,"l":171.16,"n":294,"o":171.34,"t":"2026-10-15T17:45:00Z","v":12157,"vw":171.241076},{"c":170.77,"h":171.24,"l":170.67,"n":244,"o":171.17,"t":"2026-10-15T18:00:00Z","v":9301,"vw":171.010909},{"c":170.99,"h":170.99,"l":170.77,"n":269,"o":170.77,"t":"2026-10-15T18:15:00Z","v":15290,"vw":170.879469},{"c":171.01,"h":171.105,"l":170.84,"n":331,"o":170.97,"t":"2026-10-15T18:30:00Z","v":24780,"vw":170.945861},{"c":171.155,"h":171.22,"l":170.91,"n":347,"o":170.93,"t":"2026-10-15T18:45:00Z","v":16958,"vw":171.055904},{"c":171.61,"h":171.61,"l":171.145,"n":342,"o":171.145,"t":"2026-10-15T19:00:00Z","v":18035,"vw":171.395311},{"c":171.785,"h":172.145,"l":171.675,"n":321,"o":171.675,"t":"2026-10-15T19:15:00Z","v":15359,"vw":171.98428},{"c":172.1,"h":172.23,"l":171.6401,"n":262,"o":171.745,"t":"2026-10-15T19:30:00Z","v":13418,"vw":171.986623},{"c":172.2,"h":172.245,"l":171.8,"n":450,"o":171.97,"t":"2026-10-15T19:45:00Z","v":19494,"vw":172.0552},{"c":172.11,"h":172.11,"l":172.11,"n":14,"o":172.11,"t":"2026-10-15T20:00:00Z","v":2375,"vw":172.11},{"c":171.58,"h":171.58,"l":171.58,"n":10,"o":171.58,"t":"2026-10-15T21:00:00Z","v":200,"vw":171.58},{"c":172,"h":172.08,"l":171,"n":593,"o":172.03,"t":"2026-10-16T13:30:00Z","v":46159,"vw":171.622409},{"c":171.495,"h":172.24,"l":171.415,"n":258,"o":172.02,"t":"2026-10-16T13:45:00Z","v":13516,"vw":171.81946},{"c":172.088,"h":172.088,"l":171.65,"n":144,"o":171.9999,"t":"2026-10-16T14:00:00Z","v":8926,"vw":171.826924},{"c":172.1695,"h":172.44,"l":171.895,"n":189,"o":172.05,"t":"2026-10-16T14:15:00Z","v":11732,"vw":172.111061},{"c":172.2448,"h":172.52,"l":172.2,"n":126,"o":172.26,"t":"2026-10-16T14:30:00Z","v":6915,"vw":172.373911},{"c":172.155,"h":172.3999,"l":172.045,"n":133,"o":172.375,"t":"2026-10-16T14:45:00Z","v":3315,"vw":172.27463},{"c":171.315,"h":172.07,"l":171.315,"n":139,"o":172.07,"t":"2026-10-16T15:00:00Z","v":4087,"vw":171.750723},{"c":171.4099,"h":171.49,"l":171.02,"n":220,"o":171.275,"t":"2026-10-16T15:15:00Z","v":94350,"vw":171.324643},{"c":171.31,"h":171.46,"l":171.185,"n":259,"o":171.22,"t":"2026-10-16T15:30:00Z","v":18172,"vw":171.283657},{"c":170.965,"h":171.34,"l":170.965,"n":242,"o":171.3,"t":"2026-10-16T15:45:00Z","v":10166,"vw":171.205579},{"c":170.93,"h":171.17,"l":170.735,"n":248,"o":170.96,"t":"2026-10-16T16:00:00Z","v":13727,"vw":170.99897},{"c":171,"h":171.3895,"l":170.845,"n":172,"o":171.055,"t":"2026-10-16T16:15:00Z","v":9095,"vw":171.077883},{"c":170.55,"h":170.95,"l":170.55,"n":133,"o":170.95,"t":"2026-10-16T16:30:00Z","v":6327,"vw":170.756229},{"c":170.49,"h":170.81,"l":170.3,"n":192,"o":170.775,"t":"2026-10-16T16:45:00Z","v":19263,"vw":170.376931},{"c":170.205,"h":170.5773,"l":170.01,"n":212,"o":170.525,"t":"2026-10-16T17:00:00Z","v":7262,"vw":170.224274},{"c":170.235,"h":170.235,"l":169.87,"n":314,"o":170.1001,"t":"2026-10-16T17:15:00Z","v":14137,"vw":169.975546},{"c":170.705,"h":170.97,"l":170.19,"n":230,"o":170.32,"t":"2026-10-16T17:30:00Z","v":10702,"vw":170.478875},{"c":170.17,"h":170.7025,"l":170.1,"n":359,"o":170.6694,"t":"2026-10-16T17:45:00Z","v":6024,"vw":170.349601},{"c":170.0399,"h":170.1,"l":169.92,"n":118,"o":170.1,"t":"2026-10-16T18:00:00Z","v":4026,"vw":170.013689},{"c":169.895,"h":170.0599,"l":169.61,"n":143,"o":170.04,"t":"2026-10-16T18:15:00Z","v":28808,"vw":169.915083},{"c":169.885,"h":170.02,"l":169.76,"n":74,"o":169.865,"t":"2026-10-16T18:30:00Z","v":5028,"vw":169.869805},{"c":169.7,"h":169.925,"l":169.552,"n":171,"o":169.92,"t":"2026-10-16T18:45:00Z","v":30486,"vw":169.772889},{"c":169.9375,"h":169.9375,"l":169.4374,"n":828,"o":169.82,"t":"2026-10-16T19:00:00Z","v":127035,"vw":169.730943},{"c":170,"h":170.18,"l":169.7664,"n":272,"o":170.15,"t":"2026-10-16T19:15:00Z","v":26136,"vw":169.991127},{"c":169.51,"h":170.17,"l":169.51,"n":272,"o":170.17,"t":"2026-10-16T19:30:00Z","v":11426,"vw":169.797651},{"c":169.73,"h":170.02,"l":169.6481,"n":388,"o":169.65,"t":"2026-10-16T19:45:00Z","v":17838,"vw":169.785881},{"c":169.84,"h":169.84,"l":169.84,"n":11,"o":169.84,"t":"2026-10-16T20:00:00Z","v":1848,"vw":169.84},{"c":170.01,"h":170.01,"l":170.01,"n":1,"o":170.01,"t":"2026-10-16T21:15:00Z","v":117,"vw":170.01},{"c":172.13,"h":172.13,"l":172.13,"n":5,"o":172.13,"t":"2026-10-19T08:00:00Z","v":147,"vw":172.13},{"c":169.77,"h":171.3,"l":169.58,"n":776,"o":171.3,"t":"2026-10-19T13:30:00Z","v":46535,"vw":170.437511},{"c":169.22,"h":169.9462,"l":169.22,"n":402,"o":169.72,"t":"2026-10-19T13:45:00Z","v":46930,"vw":169.550862},{"c":169.195,"h":169.28,"l":168.8001,"n":448,"o":169.13,"t":"2026-10-19T14:00:00Z","v":16406,"vw":169.096994},{"c":169.625,"h":169.81,"l":169.345,"n":332,"o":169.345,"t":"2026-10-19T14:15:00Z","v":13980,"vw":169.648349},{"c":169.355,"h":169.5101,"l":168.99,"n":357,"o":169.5101,"t":"2026-10-19T14:30:00Z","v":17451,"vw":169.243179},{"c":169.42,"h":169.72,"l":169.25,"n":321,"o":169.4087,"t":"2026-10-19T14:45:00Z","v":16696,"vw":169.449872},{"c":169.7215,"h":169.8,"l":169.42,"n":215,"o":169.49,"t":"2026-10-19T15:00:00Z","v":11627,"vw":169.549517},{"c":170.33,"h":170.4,"l":169.735,"n":229,"o":169.735,"t":"2026-10-19T15:15:00Z","v":9152,"vw":170.076976},{"c":170.14,"h":170.3999,"l":170.11,"n":256,"o":170.32,"t":"2026-10-19T15:30:00Z","v":11106,"vw":170.192464},{"c":169.84,"h":170.09,"l":169.84,"n":298,"o":170.09,"t":"2026-10-19T15:45:00Z","v":9800,"vw":169.992858},{"c":169.565,"h":169.81,"l":169.37,"n":230,"o":169.81,"t":"2026-10-19T16:00:00Z","v":11917,"vw":169.577765},{"c":169.495,"h":169.64,"l":169.35,"n":203,"o":169.565,"t":"2026-10-19T16:15:00Z","v":8632,"vw":169.495488},{"c":169.465,"h":169.5,"l":169.365,"n":174,"o":169.445,"t":"2026-10-19T16:30:00Z","v":6415,"vw":169.438563},{"c":169.1135,"h":169.475,"l":169.1135,"n":208,"o":169.475,"t":"2026-10-19T16:45:00Z","v":8128,"vw":169.280965},{"c":169,"h":169.14,"l":168.845,"n":206,"o":169.075,"t":"2026-10-19T17:00:00Z","v":5643,"vw":169.000031},{"c":168.97,"h":169.1074,"l":168.88,"n":231,"o":169.0227,"t":"2026-10-19T17:15:00Z","v":11061,"vw":168.979989},{"c":168.82,"h":169.0899,"l":168.82,"n":265,"o":168.91,"t":"2026-10-19T17:30:00Z","v":14273,"vw":168.945827},{"c":168.82,"h":168.9,"l":168.585,"n":591,"o":168.9,"t":"2026-10-19T17:45:00Z","v":19239,"vw":168.774283},{"c":168.915,"h":168.93,"l":168.65,"n":193,"o":168.895,"t":"2026-10-19T18:00:00Z","v":11589,"vw":168.794444},{"c":168.73,"h":168.9501,"l":168.638,"n":229,"o":168.935,"t":"2026-10-19T18:15:00Z","v":10102,"vw":168.809782},{"c":168.74,"h":168.7499,"l":168.55,"n":196,"o":168.715,"t":"2026-10-19T18:30:00Z","v":10904,"vw":168.679053},{"c":168.73,"h":168.94,"l":168.68,"n":176,"o":168.74,"t":"2026-10-19T18:45:00Z","v":13149,"vw":168.752265},{"c":168.765,"h":168.95,"l":168.73,"n":192,"o":168.77,"t":"2026-10-19T19:00:00Z","v":9422,"vw":168.81247},{"c":169.0408,"h":169.35,"l":168.7901,"n":237,"o":168.81,"t":"2026-10-19T19:15:00Z","v":15665,"vw":169.112015},{"c":169.1,"h":169.2,"l":169.015,"n":291,"o":169.1075,"t":"2026-10-19T19:30:00Z","v":20109,"vw":169.073489},{"c":168.71,"h":169.08,"l":168.69,"n":403,"o":169.08,"t":"2026-10-19T19:45:00Z","v":19843,"vw":168.810404},{"c":168.8,"h":168.8,"l":168.8,"n":17,"o":168.8,"t":"2026-10-19T20:00:00Z","v":7840,"vw":168.8},{"c":168,"h":168,"l":168,"n":22,"o":168,"t":"2026-10-20T08:00:00Z","v":377,"vw":168},{"c":167.41,"h":167.41,"l":167.41,"n":10,"o":167.41,"t":"2026-10-20T13:15:00Z","v":279,"vw":167.41},{"c":165.91,"h":167.22,"l":165.8,"n":1214,"o":166.96,"t":"2026-10-20T13:30:00Z","v":74591,"vw":166.462072},{"c":166.66,"h":166.67,"l":165.66,"n":350,"o":165.805,"t":"2026-10-20T13:45:00Z","v":24515,"vw":166.087439},{"c":167.43,"h":167.54,"l":166.81,"n":541,"o":166.97,"t":"2026-10-20T14:00:00Z","v":20669,"vw":167.242116},{"c":168.8,"h":168.8,"l":167.23,"n":394,"o":167.3674,"t":"2026-10-20T14:15:00Z","v":17127,"vw":167.933309},{"c":168.99,"h":169.28,"l":168.5,"n":476,"o":169.22,"t":"2026-10-20T14:30:00Z","v":29299,"vw":168.930703},{"c":168.91,"h":169.45,"l":168.8372,"n":321,"o":169.11,"t":"2026-10-20T14:45:00Z","v":11988,"vw":169.122097},{"c":167.585,"h":168.96,"l":167.56,"n":381,"o":168.83,"t":"2026-10-20T15:00:00Z","v":18341,"vw":168.589232},{"c":168.03,"h":168.32,"l":167.7,"n":289,"o":167.75,"t":"2026-10-20T15:15:00Z","v":22214,"vw":168.01226},{"c":168.21,"h":168.26,"l":167.7123,"n":415,"o":168.04,"t":"2026-10-20T15:30:00Z","v":31937,"vw":168.033288},{"c":168.28,"h":168.4286,"l":167.94,"n":327,"o":168.205,"t":"2026-10-20T15:45:00Z","v":19673,"vw":168.180133},{"c":168.29,"h":168.41,"l":168.22,"n":505,"o":168.355,"t":"2026-10-20T16:00:00Z","v":33107,"vw":168.313962},{"c":168.252,"h":168.29,"l":167.97,"n":406,"o":168.28,"t":"2026-10-20T16:15:00Z","v":28078,"vw":168.10907},{"c":168.24,"h":168.475,"l":168.22,"n":464,"o":168.335,"t":"2026-10-20T16:30:00Z","v":28836,"vw":168.372627},{"c":167.85,"h":168.4099,"l":167.785,"n":198,"o":168.205,"t":"2026-10-20T16:45:00Z","v":8421,"vw":168.061699},{"c":167.79,"h":167.99,"l":167.74,"n":272,"o":167.91,"t":"2026-10-20T17:00:00Z","v":16114,"vw":167.836131},{"c":168.03,"h":168.03,"l":167.74,"n":525,"o":167.85,"t":"2026-10-20T17:15:00Z","v":42649,"vw":167.914278},{"c":168.17,"h":168.17,"l":167.964,"n":360,"o":168.05,"t":"2026-10-20T17:30:00Z","v":21000,"vw":168.078446},{"c":168.075,"h":168.26,"l":168.06,"n":293,"o":168.14,"t":"2026-10-20T17:45:00Z","v":19330,"vw":168.135192},{"c":168.1391,"h":168.27,"l":168.03,"n":317,"o":168.22,"t":"2026-10-20T18:00:00Z","v":30816,"vw":168.098817},{"c":168.1197,"h":168.17,"l":168.03,"n":262,"o":168.11,"t":"2026-10-20T18:15:00Z","v":14267,"vw":168.101503},{"c":167.84,"h":168.18,"l":167.768,"n":324,"o":168.125,"t":"2026-10-20T18:30:00Z","v":19828,"vw":167.993568},{"c":168.15,"h":168.25,"l":167.84,"n":357,"o":167.86,"t":"2026-10-20T18:45:00Z","v":23922,"vw":168.022869},{"c":168.1992,"h":168.4,"l":168.13,"n":374,"o":168.16,"t":"2026-10-20T19:00:00Z","v":26276,"vw":168.248107},{"c":167.95,"h":168.2,"l":167.93,"n":297,"o":168.1301,"t":"2026-10-20T19:15:00Z","v":16219,"vw":168.082976},{"c":167.87,"h":168.11,"l":167.78,"n":494,"o":168.005,"t":"2026-10-20T19:30:00Z","v":93298,"vw":167.899978},{"c":167.82,"h":168.1498,"l":167.81,"n":352,"o":167.99,"t":"2026-10-20T19:45:00Z","v":13645,"vw":167.982751},{"c":167.91,"h":167.91,"l":167.91,"n":13,"o":167.91,"t":"2026-10-20T20:00:00Z","v":3499,"vw":167.91},{"c":170,"h":170,"l":169.89,"n":8,"o":169.89,"t":"2026-10-21T08:45:00Z","v":415,"vw":169.922164},{"c":171.5,"h":171.5,"l":171.5,"n":1,"o":171.5,"t":"2026-10-21T13:00:00Z","v":100,"vw":171.5},{"c":169.8226,"h":170.69,"l":169.8226,"n":549,"o":170.21,"t":"2026-10-21T13:30:00Z","v":45581,"vw":170.328629},{"c":170.24,"h":170.31,"l":169.885,"n":327,"o":169.885,"t":"2026-10-21T13:45:00Z","v":25576,"vw":170.147555},{"c":169.91,"h":170.17,"l":169.74,"n":273,"o":170.0988,"t":"2026-10-21T14:00:00Z","v":19072,"vw":169.946097},{"c":169.83,"h":170.0364,"l":169.52,"n":912,"o":169.8485,"t":"2026-10-21T14:15:00Z","v":12549,"vw":169.733926},{"c":169.865,"h":170.19,"l":169.73,"n":363,"o":169.84,"t":"2026-10-21T14:30:00Z","v":29446,"vw":169.995986},{"c":169.815,"h":170.34,"l":169.795,"n":207,"o":170.07,"t":"2026-10-21T14:45:00Z","v":10865,"vw":170.151357},{"c":169.89,"h":169.9799,"l":169.7,"n":214,"o":169.92,"t":"2026-10-21T15:00:00Z","v":14380,"vw":169.84586},{"c":169.88,"h":169.98,"l":169.54,"n":179,"o":169.87,"t":"2026-10-21T15:15:00Z","v":27446,"vw":169.736832},{"c":170.155,"h":170.3399,"l":169.73,"n":134,"o":169.73,"t":"2026-10-21T15:30:00Z","v":6120,"vw":170.014044},{"c":170.15,"h":170.243,"l":170.055,"n":129,"o":170.15,"t":"2026-10-21T15:45:00Z","v":4357,"vw":170.133745},{"c":169.955,"h":170.11,"l":169.8,"n":233,"o":170.11,"t":"2026-10-21T16:00:00Z","v":10770,"vw":169.975369},{"c":169.8,"h":170.1399,"l":169.77,"n":99,"o":170.025,"t":"2026-10-21T16:15:00Z","v":4092,"vw":170.001307},{"c":170.33,"h":170.6275,"l":169.8,"n":266,"o":169.905,"t":"2026-10-21T16:30:00Z","v":9997,"vw":170.05562},{"c":170.2677,"h":170.3599,"l":170.06,"n":102,"o":170.28,"t":"2026-10-21T16:45:00Z","v":11105,"vw":170.125148},{"c":170.55,"h":170.6334,"l":170.25,"n":145,"o":170.33,"t":"2026-10-21T17:00:00Z","v":7777,"vw":170.451955},{"c":170.72,"h":170.7699,"l":170.51,"n":175,"o":170.69,"t":"2026-10-21T17:15:00Z","v":24509,"vw":170.700252},{"c":170.71,"h":170.71,"l":170.56,"n":164,"o":170.635,"t":"2026-10-21T17:30:00Z","v":9326,"vw":170.629715},{"c":170.83,"h":170.83,"l":170.6208,"n":78,"o":170.7001,"t":"2026-10-21T17:45:00Z","v":7549,"vw":170.73876},{"c":170.77,"h":170.78,"l":170.625,"n":119,"o":170.74,"t":"2026-10-21T18:00:00Z","v":16683,"vw":170.694012},{"c":170.62,"h":170.89,"l":170.4839,"n":219,"o":170.81,"t":"2026-10-21T18:15:00Z","v":15798,"vw":170.706047},{"c":170.8,"h":170.89,"l":170.5401,"n":150,"o":170.62,"t":"2026-10-21T18:30:00Z","v":5952,"vw":170.726254},{"c":169.97,"h":170.775,"l":169.97,"n":267,"o":170.775,"t":"2026-10-21T18:45:00Z","v":10120,"vw":170.427945},{"c":169.835,"h":169.91,"l":169.59,"n":227,"o":169.89,"t":"2026-10-21T19:00:00Z","v":9957,"vw":169.734346},{"c":170.28,"h":170.435,"l":169.855,"n":183,"o":169.855,"t":"2026-10-21T19:15:00Z","v":14266,"vw":170.117865},{"c":170.29,"h":170.58,"l":170.29,"n":217,"o":170.56,"t":"2026-10-21T19:30:00Z","v":8908,"vw":170.419528},{"c":170.37,"h":170.52,"l":170.225,"n":481,"o":170.47,"t":"2026-10-21T19:45:00Z","v":22939,"vw":170.380412},{"c":170.5,"h":170.5,"l":170.5,"n":9,"o":170.5,"t":"2026-10-21T20:00:00Z","v":6980,"vw":170.5},{"c":172.1845,"h":172.1845,"l":172.1845,"n":1,"o":172.1845,"t":"2026-10-21T20:15:00Z","v":1957,"vw":172.1845},{"c":169,"h":169,"l":169,"n":10,"o":169,"t":"2026-10-22T11:00:00Z","v":1415,"vw":169},{"c":165.07,"h":167.18,"l":165.04,"n":813,"o":167.18,"t":"2026-10-22T13:30:00Z","v":52121,"vw":166.294446},{"c":165.53,"h":165.74,"l":164.78,"n":704,"o":165,"t":"2026-10-22T13:45:00Z","v":39006,"vw":165.175237},{"c":164.84,"h":165.895,"l":164.8,"n":592,"o":165.51,"t":"2026-10-22T14:00:00Z","v":30981,"vw":165.357722},{"c":163.69,"h":164.8178,"l":163.6001,"n":678,"o":164.8178,"t":"2026-10-22T14:15:00Z","v":25673,"vw":164.225868},{"c":163.7959,"h":164.07,"l":163.45,"n":577,"o":163.69,"t":"2026-10-22T14:30:00Z","v":33363,"vw":163.638513},{"c":163.675,"h":163.97,"l":163.34,"n":478,"o":163.8226,"t":"2026-10-22T14:45:00Z","v":21218,"vw":163.564858},{"c":162.82,"h":163.595,"l":162.79,"n":554,"o":163.58,"t":"2026-10-22T15:00:00Z","v":19489,"vw":163.191318},{"c":163.14,"h":163.64,"l":162.92,"n":403,"o":162.92,"t":"2026-10-22T15:15:00Z","v":15645,"vw":163.363316},{"c":163.34,"h":163.45,"l":162.98,"n":417,"o":163.06,"t":"2026-10-22T15:30:00Z","v":17863,"vw":163.204729},{"c":163.75,"h":163.92,"l":163.19,"n":460,"o":163.35,"t":"2026-10-22T15:45:00Z","v":33555,"vw":163.675083},{"c":164.18,"h":164.18,"l":163.75,"n":344,"o":163.8,"t":"2026-10-22T16:00:00Z","v":23831,"vw":163.990675},{"c":164.165,"h":164.3,"l":164.11,"n":353,"o":164.115,"t":"2026-10-22T16:15:00Z","v":16832,"vw":164.219545},{"c":163.6627,"h":164.12,"l":163.6627,"n":334,"o":164.12,"t":"2026-10-22T16:30:00Z","v":24861,"vw":163.892945},{"c":163.975,"h":163.985,"l":163.46,"n":443,"o":163.745,"t":"2026-10-22T16:45:00Z","v":81979,"vw":163.752139},{"c":163.7176,"h":164,"l":163.55,"n":300,"o":163.985,"t":"2026-10-22T17:00:00Z","v":121702,"vw":163.60725},{"c":163.775,"h":164.04,"l":163.21,"n":718,"o":163.8,"t":"2026-10-22T17:15:00Z","v":213462,"vw":163.657964},{"c":163.555,"h":163.81,"l":163.29,"n":1210,"o":163.65,"t":"2026-10-22T17:30:00Z","v":1153624,"vw":163.573286},{"c":163.3813,"h":163.56,"l":163.38,"n":384,"o":163.5417,"t":"2026-10-22T17:45:00Z","v":12124,"vw":163.462879},{"c":163.15,"h":163.38,"l":162.955,"n":332,"o":163.38,"t":"2026-10-22T18:00:00Z","v":24967,"vw":163.157926},{"c":163.06,"h":163.4,"l":163.025,"n":509,"o":163.16,"t":"2026-10-22T18:15:00Z","v":42829,"vw":163.256473},{"c":162.97,"h":163.15,"l":162.9,"n":471,"o":163.01,"t":"2026-10-22T18:30:00Z","v":27498,"vw":163.01343},{"c":162.6,"h":163.17,"l":162.6,"n":385,"o":163.0425,"t":"2026-10-22T18:45:00Z","v":23487,"vw":162.813918},{"c":162.75,"h":162.825,"l":162.28,"n":422,"o":162.635,"t":"2026-10-22T19:00:00Z","v":22819,"vw":162.470628},{"c":163.12,"h":163.12,"l":162.61,"n":457,"o":162.66,"t":"2026-10-22T19:15:00Z","v":34257,"vw":162.855448},{"c":162.74,"h":163.17,"l":162.68,"n":529,"o":163.04,"t":"2026-10-22T19:30:00Z","v":21493,"vw":162.859705},{"c":163.09,"h":163.355,"l":162.66,"n":983,"o":162.7634,"t":"2026-10-22T19:45:00Z","v":71443,"vw":163.113777},{"c":163.96,"h":163.96,"l":163.19,"n":15,"o":163.19,"t":"2026-10-22T20:00:00Z","v":3333,"vw":163.213497},{"c":163.2,"h":163.2,"l":163.2,"n":2,"o":163.2,"t":"2026-10-22T20:30:00Z","v":278,"vw":163.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.649421237599485,"strike":183.75289381200258,"iv":0.30968388758943943,"gamma":0.012360650423231572,"theta":-0.04527355758532743,"vega":0.08017034816805461,"rho":0.011445577452097544,"breakevenPct":12.991614613726759},{"delta":0.15,"premium":0.9972709113903258,"strike":178.72208311031335,"iv":0.2892001228661815,"gamma":0.017570636780201637,"theta":-0.05667081224565305,"vega":0.10644013950401378,"rho":0.017219775322423105,"breakevenPct":10.122153199573344},{"delta":0.2,"premium":1.3429310344827592,"strike":175.05517241379312,"iv":0.2755737931034483,"gamma":0.02248965517241379,"theta":-0.06566758620689657,"vega":0.12659241379310346,"rho":0.023612480197789987,"breakevenPct":8.087073191345507},{"delta":0.25,"premium":1.9207337883959044,"strike":173.5836177474403,"iv":0.29603924914675767,"gamma":0.02373310580204778,"theta":-0.08008122866894198,"vega":0.1434641638225256,"rho":0.029466947181259952,"breakevenPct":7.539431088134923},{"delta":0.3,"premium":2.3698529411764704,"strike":171.2058823529412,"iv":0.28701176470588236,"gamma":0.02680882352941176,"theta":-0.0855735294117647,"vega":0.1571205882352941,"rho":0.0353014130467109,"breakevenPct":6.357680940023076},{"delta":0.35,"premium":3.0249999999999995,"strike":169.53333333333333,"iv":0.29674,"gamma":0.027633333333333333,"theta":-0.09446666666666667,"vega":0.16728666666666667,"rho":0.041096412749060236,"breakevenPct":5.734272875816997},{"delta":0.4,"premium":3.74233870967742,"strike":167.83064516129033,"iv":0.3046975806451613,"gamma":0.02808629032258065,"theta":-0.10163225806451613,"vega":0.17454032258064517,"rho":0.046863169572617686,"breakevenPct":5.1305048228969},{"delta":0.45,"premium":4.438372093023256,"strike":166.02325581395348,"iv":0.3041720930232558,"gamma":0.028804651162790698,"theta":-0.10462093023255814,"vega":0.17884883720930234,"rho":0.05261734512101009,"breakevenPct":4.449526903784769},{"delta":0.5,"premium":5.3031468531468535,"strike":164.2937062937063,"iv":0.3098244755244755,"gamma":0.02845874125874126,"theta":-0.10791818181818182,"vega":0.18024125874125874,"rho":0.058313120722946185,"breakevenPct":3.919640408610997},{"delta":0.55,"premium":6.10625,"strike":162.54166666666666,"iv":0.30670416666666667,"gamma":0.028545833333333333,"theta":-0.10692083333333334,"vega":0.17882083333333335,"rho":0.06402269583191415,"breakevenPct":3.3381842320261508},{"delta":0.6,"premium":7.037222222222221,"strike":160.7888888888889,"iv":0.30592888888888886,"gamma":0.02791,"theta":-0.1051,"vega":0.17458222222222225,"rho":0.06967422154403242,"breakevenPct":2.8346269063180944},{"delta":0.65,"premium":8.354656319290465,"strike":158.8580931263858,"iv":0.31609889135254987,"gamma":0.025936807095343684,"theta":-0.1049190687361419,"vega":0.1672727272727273,"rho":0.0751150137732708,"breakevenPct":2.4587925524977243},{"delta":0.7,"premium":9.98991130820399,"strike":156.6407982261641,"iv":0.3270190687361419,"gamma":0.023386917960088696,"theta":-0.10209201773835921,"vega":0.1559090909090909,"rho":0.08035714621115339,"breakevenPct":2.102150449980439},{"delta":0.75,"premium":11.708638211382114,"strike":154.33943089430895,"iv":0.335694512195122,"gamma":0.020786585365853656,"theta":-0.09748983739837398,"vega":0.14280995934959348,"rho":0.08554220399096606,"breakevenPct":1.74514038338913},{"delta":0.8,"premium":13.664939024390245,"strike":151.7987804878049,"iv":0.3379810975609756,"gamma":0.018042682926829267,"theta":-0.08783536585365853,"vega":0.12477134146341462,"rho":0.09056481851319509,"breakevenPct":1.3870830344332943},{"delta":0.85,"premium":16.14377104377104,"strike":148.77104377104376,"iv":0.3456218855218855,"gamma":0.014871043771043776,"theta":-0.0775835016835017,"vega":0.10470000000000003,"rho":0.09522075699860938,"breakevenPct":1.0507443718228158}],"put":[{"delta":0.15,"premium":1.1588762983947118,"strike":150.0377714825307,"iv":0.3167309726156751,"gamma":0.01624457034938621,"theta":-0.05686392823418319,"vega":0.10530368271954674,"rho":-0.021599190461256853,"breakevenPct":8.775186774426482},{"delta":0.2,"premium":1.7136449480642117,"strike":152.39848914069879,"iv":0.31866676109537295,"gamma":0.019030217186024552,"theta":-0.06710944287063267,"vega":0.12428385269121814,"rho":-0.028608414511823485,"breakevenPct":7.668600372160187},{"delta":0.25,"premium":2.268413597733711,"strike":154.75920679886684,"iv":0.3206025495750708,"gamma":0.02181586402266289,"theta":-0.07735495750708216,"vega":0.1432640226628895,"rho":-0.035617638562390114,"breakevenPct":6.5620139698938935},{"delta":0.3,"premium":2.853373430962343,"strike":156.8786610878661,"iv":0.3148352510460251,"gamma":0.024213493723849372,"theta":-0.08182855648535564,"vega":0.15567353556485355,"rho":-0.04259631295637339,"breakevenPct":5.621760014152091},{"delta":0.35,"premium":3.441762552301255,"strike":158.97071129707112,"iv":0.30819299163179914,"gamma":0.026567050209205016,"theta":-0.0856465481171548,"vega":0.16733671548117154,"rho":-0.04957151734482046,"breakevenPct":4.700399053449818},{"delta":0.4,"premium":4.140996168582376,"strike":160.78544061302682,"iv":0.3059452107279693,"gamma":0.027921072796934867,"theta":-0.08790038314176245,"vega":0.17459195402298852,"rho":-0.05655917761117246,"breakevenPct":4.016884531590403},{"delta":0.45,"premium":4.873972602739726,"strike":162.54794520547946,"iv":0.3018027397260274,"gamma":0.02900958904109589,"theta":-0.08793835616438356,"vega":0.17883150684931506,"rho":-0.06355248455187125,"breakevenPct":3.386046199301628},{"delta":0.5,"premium":5.620401337792642,"strike":164.2408026755853,"iv":0.2956943143812709,"gamma":0.029848160535117057,"theta":-0.0857628762541806,"vega":0.1802277591973244,"rho":-0.07054272915873222,"breakevenPct":2.806126631254502},{"delta":0.55,"premium":6.503859060402685,"strike":165.91610738255034,"iv":0.2931838926174497,"gamma":0.029908389261744966,"theta":-0.08332583892617448,"vega":0.17890067114093958,"rho":-0.0775864926199485,"breakevenPct":2.3209262731938405},{"delta":0.6,"premium":7.700595238095237,"strike":167.734126984127,"iv":0.2984857142857143,"gamma":0.02861904761904762,"theta":-0.0817202380952381,"vega":0.17454444444444445,"rho":-0.08480419113759342,"breakevenPct":1.9402379007158388},{"delta":0.65,"premium":8.704580152671758,"strike":169.4351145038168,"iv":0.2921656488549618,"gamma":0.028008396946564883,"theta":-0.07496870229007632,"vega":0.16729847328244274,"rho":-0.09191793839783806,"breakevenPct":1.5131529711121021},{"delta":0.7,"premium":9.947205882352941,"strike":171.26764705882354,"iv":0.2894417647058824,"gamma":0.026519705882352942,"theta":-0.06780529411764706,"vega":0.157025,"rho":-0.0991736326762076,"breakevenPct":1.1516904555939997},{"delta":0.75,"premium":11.549166666666666,"strike":173.38333333333333,"iv":0.29052666666666666,"gamma":0.024155,"theta":-0.06008666666666667,"vega":0.14353500000000002,"rho":-0.1066610262875303,"breakevenPct":0.836907679738557},{"delta":0.8,"premium":14.202985074626868,"strike":176.44776119402985,"iv":0.30627611940298505,"gamma":0.02021791044776119,"theta":-0.05363880597014925,"vega":0.12651641791044776,"rho":-0.11490249641103184,"breakevenPct":0.5853087503658116},{"delta":0.85,"premium":18.656410256410254,"strike":181.25641025641025,"iv":0.3396794871794872,"gamma":0.015194871794871796,"theta":-0.04698205128205128,"vega":0.10541282051282051,"rho":-0.12450838051340535,"breakevenPct":0.36764705882352594},{"delta":0.9,"premium":23.59684014869889,"strike":186.6282527881041,"iv":0.35519256505576213,"gamma":0.010960223048327132,"theta":-0.031841263940520434,"vega":0.07918475836431224,"rho":-0.13459824956423674,"breakevenPct":0.10330107879581744}]},"raw":{"call":[{"delta":0.1,"premium":0.649421237599485,"strike":183.75289381200258,"iv":0.30968388758943943,"gamma":0.012360650423231572,"theta":-0.04527355758532743,"vega":0.08017034816805461,"rho":0.011445577452097544,"breakevenPct":12.991614613726759},{"delta":0.15,"premium":0.9972709113903258,"strike":178.72208311031335,"iv":0.2892001228661815,"gamma":0.017570636780201637,"theta":-0.05667081224565305,"vega":0.10644013950401378,"rho":0.017219775322423105,"breakevenPct":10.122153199573344},{"delta":0.2,"premium":1.3429310344827592,"strike":175.05517241379312,"iv":0.2755737931034483,"gamma":0.02248965517241379,"theta":-0.06566758620689657,"vega":0.12659241379310346,"rho":0.023612480197789987,"breakevenPct":8.087073191345507},{"delta":0.25,"premium":1.9207337883959044,"strike":173.5836177474403,"iv":0.29603924914675767,"gamma":0.02373310580204778,"theta":-0.08008122866894198,"vega":0.1434641638225256,"rho":0.029466947181259952,"breakevenPct":7.539431088134923},{"delta":0.3,"premium":2.3698529411764704,"strike":171.2058823529412,"iv":0.28701176470588236,"gamma":0.02680882352941176,"theta":-0.0855735294117647,"vega":0.1571205882352941,"rho":0.0353014130467109,"breakevenPct":6.357680940023076},{"delta":0.35,"premium":3.0249999999999995,"strike":169.53333333333333,"iv":0.29674,"gamma":0.027633333333333333,"theta":-0.09446666666666667,"vega":0.16728666666666667,"rho":0.041096412749060236,"breakevenPct":5.734272875816997},{"delta":0.4,"premium":3.74233870967742,"strike":167.83064516129033,"iv":0.3046975806451613,"gamma":0.02808629032258065,"theta":-0.10163225806451613,"vega":0.17454032258064517,"rho":0.046863169572617686,"breakevenPct":5.1305048228969},{"delta":0.45,"premium":4.438372093023256,"strike":166.02325581395348,"iv":0.3041720930232558,"gamma":0.028804651162790698,"theta":-0.10462093023255814,"vega":0.17884883720930234,"rho":0.05261734512101009,"breakevenPct":4.449526903784769},{"delta":0.5,"premium":5.3031468531468535,"strike":164.2937062937063,"iv":0.3098244755244755,"gamma":0.02845874125874126,"theta":-0.10791818181818182,"vega":0.18024125874125874,"rho":0.058313120722946185,"breakevenPct":3.919640408610997},{"delta":0.55,"premium":6.10625,"strike":162.54166666666666,"iv":0.30670416666666667,"gamma":0.028545833333333333,"theta":-0.10692083333333334,"vega":0.17882083333333335,"rho":0.06402269583191415,"breakevenPct":3.3381842320261508},{"delta":0.6,"premium":7.037222222222221,"strike":160.7888888888889,"iv":0.30592888888888886,"gamma":0.02791,"theta":-0.1051,"vega":0.17458222222222225,"rho":0.06967422154403242,"breakevenPct":2.8346269063180944},{"delta":0.65,"premium":8.354656319290465,"strike":158.8580931263858,"iv":0.31609889135254987,"gamma":0.025936807095343684,"theta":-0.1049190687361419,"vega":0.1672727272727273,"rho":0.0751150137732708,"breakevenPct":2.4587925524977243},{"delta":0.7,"premium":9.98991130820399,"strike":156.6407982261641,"iv":0.3270190687361419,"gamma":0.023386917960088696,"theta":-0.10209201773835921,"vega":0.1559090909090909,"rho":0.08035714621115339,"breakevenPct":2.102150449980439},{"delta":0.75,"premium":11.708638211382114,"strike":154.33943089430895,"iv":0.335694512195122,"gamma":0.020786585365853656,"theta":-0.09748983739837398,"vega":0.14280995934959348,"rho":0.08554220399096606,"breakevenPct":1.74514038338913},{"delta":0.8,"premium":13.664939024390245,"strike":151.7987804878049,"iv":0.3379810975609756,"gamma":0.018042682926829267,"theta":-0.08783536585365853,"vega":0.12477134146341462,"rho":0.09056481851319509,"breakevenPct":1.3870830344332943},{"delta":0.85,"premium":16.14377104377104,"strike":148.77104377104376,"iv":0.3456218855218855,"gamma":0.014871043771043776,"theta":-0.0775835016835017,"vega":0.10470000000000003,"rho":0.09522075699860938,"breakevenPct":1.0507443718228158}],"put":[{"delta":0.15,"premium":1.1588762983947118,"strike":150.0377714825307,"iv":0.3167309726156751,"gamma":0.01624457034938621,"theta":-0.05686392823418319,"vega":0.10530368271954674,"rho":-0.021599190461256853,"breakevenPct":8.775186774426482},{"delta":0.2,"premium":1.7136449480642117,"strike":152.39848914069879,"iv":0.31866676109537295,"gamma":0.019030217186024552,"theta":-0.06710944287063267,"vega":0.12428385269121814,"rho":-0.028608414511823485,"breakevenPct":7.668600372160187},{"delta":0.25,"premium":2.268413597733711,"strike":154.75920679886684,"iv":0.3206025495750708,"gamma":0.02181586402266289,"theta":-0.07735495750708216,"vega":0.1432640226628895,"rho":-0.035617638562390114,"breakevenPct":6.5620139698938935},{"delta":0.3,"premium":2.853373430962343,"strike":156.8786610878661,"iv":0.3148352510460251,"gamma":0.024213493723849372,"theta":-0.08182855648535564,"vega":0.15567353556485355,"rho":-0.04259631295637339,"breakevenPct":5.621760014152091},{"delta":0.35,"premium":3.441762552301255,"strike":158.97071129707112,"iv":0.30819299163179914,"gamma":0.026567050209205016,"theta":-0.0856465481171548,"vega":0.16733671548117154,"rho":-0.04957151734482046,"breakevenPct":4.700399053449818},{"delta":0.4,"premium":4.140996168582376,"strike":160.78544061302682,"iv":0.3059452107279693,"gamma":0.027921072796934867,"theta":-0.08790038314176245,"vega":0.17459195402298852,"rho":-0.05655917761117246,"breakevenPct":4.016884531590403},{"delta":0.45,"premium":4.873972602739726,"strike":162.54794520547946,"iv":0.3018027397260274,"gamma":0.02900958904109589,"theta":-0.08793835616438356,"vega":0.17883150684931506,"rho":-0.06355248455187125,"breakevenPct":3.386046199301628},{"delta":0.5,"premium":5.620401337792642,"strike":164.2408026755853,"iv":0.2956943143812709,"gamma":0.029848160535117057,"theta":-0.0857628762541806,"vega":0.1802277591973244,"rho":-0.07054272915873222,"breakevenPct":2.806126631254502},{"delta":0.55,"premium":6.503859060402685,"strike":165.91610738255034,"iv":0.2931838926174497,"gamma":0.029908389261744966,"theta":-0.08332583892617448,"vega":0.17890067114093958,"rho":-0.0775864926199485,"breakevenPct":2.3209262731938405},{"delta":0.6,"premium":7.700595238095237,"strike":167.734126984127,"iv":0.2984857142857143,"gamma":0.02861904761904762,"theta":-0.0817202380952381,"vega":0.17454444444444445,"rho":-0.08480419113759342,"breakevenPct":1.9402379007158388},{"delta":0.65,"premium":8.704580152671758,"strike":169.4351145038168,"iv":0.2921656488549618,"gamma":0.028008396946564883,"theta":-0.07496870229007632,"vega":0.16729847328244274,"rho":-0.09191793839783806,"breakevenPct":1.5131529711121021},{"delta":0.7,"premium":9.947205882352941,"strike":171.26764705882354,"iv":0.2894417647058824,"gamma":0.026519705882352942,"theta":-0.06780529411764706,"vega":0.157025,"rho":-0.0991736326762076,"breakevenPct":1.1516904555939997},{"delta":0.75,"premium":11.549166666666666,"strike":173.38333333333333,"iv":0.29052666666666666,"gamma":0.024155,"theta":-0.06008666666666667,"vega":0.14353500000000002,"rho":-0.1066610262875303,"breakevenPct":0.836907679738557},{"delta":0.8,"premium":14.202985074626868,"strike":176.44776119402985,"iv":0.30627611940298505,"gamma":0.02021791044776119,"theta":-0.05363880597014925,"vega":0.12651641791044776,"rho":-0.11490249641103184,"breakevenPct":0.5853087503658116},{"delta":0.85,"premium":18.656410256410254,"strike":181.25641025641025,"iv":0.3396794871794872,"gamma":0.015194871794871796,"theta":-0.04698205128205128,"vega":0.10541282051282051,"rho":-0.12450838051340535,"breakevenPct":0.36764705882352594},{"delta":0.9,"premium":23.59684014869889,"strike":186.6282527881041,"iv":0.35519256505576213,"gamma":0.010960223048327132,"theta":-0.031841263940520434,"vega":0.07918475836431224,"rho":-0.13459824956423674,"breakevenPct":0.10330107879581744}]}},"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"}}