{"symbol":"GWRE","url":"https://intraalpha.com/companies/GWRE","capturedAt":"2026-10-22T23:23:55.107Z","state":"ready","quote":{"symbol":"GWRE","last_price":189.64,"prev_close":181.9,"regular_close":189.64,"change":7.74,"change_pct":4.2551,"regular_change":7.74,"regular_change_pct":4.2551,"extended_change":0,"extended_change_pct":0,"bid":184.5,"ask":191,"bid_size":100,"ask_size":100,"volume":1312727,"vwap":189.630038,"open":183.5,"high":191.99,"low":180,"close":189.64,"trade_count":27426,"last_trade_at":"2026-10-22T23:00:00.003189587Z","last_quote_at":"2026-10-22T20:30:49.218597619Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:51.962967518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GWRE","fetched_at":"2026-10-22T23:23:54.502624+00:00","name":"Guidewire Software Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Guidewire Software, Inc. provides software products for property and casualty insurers around the world. The company is headquartered in San Mateo, California.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":14914467000,"ebitda":163426000,"pe_ratio":111.6,"peg_ratio":0.998,"book_value":14.56,"dividend_per_share":null,"dividend_yield":null,"eps":1.63,"revenue_ttm":1475363000,"gross_profit_ttm":947368000,"profit_margin":0.0944,"operating_margin_ttm":0.152,"return_on_assets_ttm":0.0354,"return_on_equity_ttm":0.105,"quarterly_earnings_growth":-0.382,"quarterly_revenue_growth":0.153,"analyst_target_price":213.29,"analyst_number":5,"beta":1.026,"fifty_two_week_high":255.89,"fifty_two_week_low":102.3,"fifty_day_ma":167.48,"two_hundred_day_ma":149.24,"shares_outstanding":81993000,"forward_pe":34.84,"price_to_sales":10.11,"price_to_book":10.5,"ev_to_revenue":8.47,"ev_to_ebitda":60.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:54.502624+00:00"},"optionObservedAt":"2026-10-22T19:58:02.572Z","bars":[{"c":164.92,"h":164.92,"l":164.92,"n":3,"o":164.92,"t":"2026-10-15T08:05:00Z","v":151,"vw":164.92},{"c":164.7,"h":164.7,"l":164.7,"n":25,"o":164.7,"t":"2026-10-15T09:25:00Z","v":437,"vw":164.7},{"c":164.4,"h":164.4,"l":164.4,"n":10,"o":164.4,"t":"2026-10-15T09:35:00Z","v":478,"vw":164.4},{"c":163.9,"h":164.6,"l":163.9,"n":6,"o":164.6,"t":"2026-10-15T09:40:00Z","v":273,"vw":164.32973},{"c":164.4,"h":164.4,"l":164.4,"n":8,"o":164.4,"t":"2026-10-15T09:45:00Z","v":204,"vw":164.4},{"c":164.35,"h":164.35,"l":164.35,"n":8,"o":164.35,"t":"2026-10-15T09:55:00Z","v":236,"vw":164.35},{"c":165.1,"h":165.1,"l":164.7,"n":15,"o":164.7,"t":"2026-10-15T11:00:00Z","v":1134,"vw":164.798007},{"c":165.2,"h":165.2,"l":165.2,"n":12,"o":165.2,"t":"2026-10-15T11:05:00Z","v":510,"vw":165.2},{"c":165.7,"h":165.7,"l":165.7,"n":6,"o":165.7,"t":"2026-10-15T11:10:00Z","v":362,"vw":165.7},{"c":165.9,"h":166.05,"l":165.9,"n":29,"o":166.05,"t":"2026-10-15T11:15:00Z","v":789,"vw":165.96347},{"c":166.1,"h":166.1,"l":166.02,"n":3,"o":166.02,"t":"2026-10-15T11:20:00Z","v":1102,"vw":166.092727},{"c":165.9,"h":165.91,"l":165.9,"n":19,"o":165.91,"t":"2026-10-15T13:05:00Z","v":2009,"vw":165.904714},{"c":164.9,"h":164.9,"l":164.9,"n":6,"o":164.9,"t":"2026-10-15T13:15:00Z","v":135,"vw":164.9},{"c":166.9,"h":168,"l":165.74,"n":234,"o":165.74,"t":"2026-10-15T13:30:00Z","v":18924,"vw":166.802303},{"c":169.16,"h":169.525,"l":166.8,"n":265,"o":166.885,"t":"2026-10-15T13:35:00Z","v":9804,"vw":168.07275},{"c":168.605,"h":169.41,"l":168.19,"n":219,"o":169.18,"t":"2026-10-15T13:40:00Z","v":5761,"vw":168.568426},{"c":168.92,"h":169.21,"l":167.775,"n":245,"o":168.49,"t":"2026-10-15T13:45:00Z","v":10173,"vw":168.510964},{"c":168.625,"h":169.45,"l":168.595,"n":236,"o":169.16,"t":"2026-10-15T13:50:00Z","v":13549,"vw":168.96684},{"c":169.64,"h":169.64,"l":168.465,"n":196,"o":168.76,"t":"2026-10-15T13:55:00Z","v":7658,"vw":168.990331},{"c":171.34,"h":171.81,"l":169.68,"n":335,"o":169.68,"t":"2026-10-15T14:00:00Z","v":10371,"vw":170.915675},{"c":171.61,"h":171.63,"l":170.94,"n":330,"o":170.95,"t":"2026-10-15T14:05:00Z","v":11575,"vw":171.320928},{"c":172.795,"h":172.795,"l":171.46,"n":396,"o":171.81,"t":"2026-10-15T14:10:00Z","v":18075,"vw":172.105616},{"c":171.3825,"h":172.98,"l":171.3825,"n":394,"o":172.98,"t":"2026-10-15T14:15:00Z","v":17455,"vw":172.209346},{"c":172.77,"h":172.77,"l":171.14,"n":558,"o":171.32,"t":"2026-10-15T14:20:00Z","v":26855,"vw":171.804353},{"c":174.2,"h":174.2,"l":172.55,"n":581,"o":172.68,"t":"2026-10-15T14:25:00Z","v":34279,"vw":173.348772},{"c":175.12,"h":175.45,"l":174.195,"n":617,"o":174.195,"t":"2026-10-15T14:30:00Z","v":61225,"vw":174.763232},{"c":175.23,"h":175.4,"l":174.595,"n":395,"o":175.11,"t":"2026-10-15T14:35:00Z","v":29181,"vw":174.961577},{"c":176.37,"h":176.56,"l":174.96,"n":866,"o":175.23,"t":"2026-10-15T14:40:00Z","v":48225,"vw":175.738889},{"c":176.255,"h":176.97,"l":175.27,"n":646,"o":176.6,"t":"2026-10-15T14:45:00Z","v":104077,"vw":176.740817},{"c":176.945,"h":176.945,"l":175.79,"n":384,"o":176.26,"t":"2026-10-15T14:50:00Z","v":21815,"vw":176.159911},{"c":176.795,"h":177.18,"l":176.735,"n":363,"o":176.86,"t":"2026-10-15T14:55:00Z","v":13561,"vw":176.906937},{"c":176.8851,"h":177.02,"l":176.53,"n":213,"o":176.75,"t":"2026-10-15T15:00:00Z","v":8984,"vw":176.735985},{"c":177.2,"h":177.2,"l":176.65,"n":303,"o":176.765,"t":"2026-10-15T15:05:00Z","v":21179,"vw":176.828259},{"c":176.7975,"h":177.625,"l":176.6201,"n":308,"o":177.36,"t":"2026-10-15T15:10:00Z","v":13057,"vw":177.136025},{"c":176.37,"h":176.705,"l":176.35,"n":208,"o":176.68,"t":"2026-10-15T15:15:00Z","v":5243,"vw":176.432059},{"c":176.4,"h":176.44,"l":176.09,"n":229,"o":176.37,"t":"2026-10-15T15:20:00Z","v":7064,"vw":176.290597},{"c":176.5,"h":176.5,"l":176.105,"n":216,"o":176.105,"t":"2026-10-15T15:25:00Z","v":7699,"vw":176.296506},{"c":175.864776,"h":176.205,"l":175.47,"n":278,"o":176.205,"t":"2026-10-15T15:30:00Z","v":10838,"vw":175.938119},{"c":176.275,"h":176.36,"l":175.86,"n":241,"o":175.89,"t":"2026-10-15T15:35:00Z","v":7841,"vw":176.052338},{"c":175.76,"h":176.36,"l":175.76,"n":157,"o":176.26,"t":"2026-10-15T15:40:00Z","v":4906,"vw":176.056804},{"c":176.505,"h":176.505,"l":175.751179,"n":230,"o":175.79,"t":"2026-10-15T15:45:00Z","v":8087,"vw":176.092414},{"c":176.865,"h":176.865,"l":176.44,"n":210,"o":176.44,"t":"2026-10-15T15:50:00Z","v":6902,"vw":176.612437},{"c":177.37,"h":177.39,"l":176.66,"n":484,"o":176.865,"t":"2026-10-15T15:55:00Z","v":22984,"vw":176.892912},{"c":176.45,"h":177.28,"l":176.45,"n":280,"o":177.28,"t":"2026-10-15T16:00:00Z","v":12371,"vw":176.806022},{"c":176.48,"h":176.72,"l":176.4075,"n":162,"o":176.435,"t":"2026-10-15T16:05:00Z","v":11050,"vw":176.547432},{"c":176.4475,"h":176.57,"l":176.16,"n":261,"o":176.45,"t":"2026-10-15T16:10:00Z","v":13519,"vw":176.439769},{"c":176.32,"h":176.42,"l":176.05,"n":196,"o":176.3,"t":"2026-10-15T16:15:00Z","v":7359,"vw":176.274797},{"c":176.63,"h":176.63,"l":176.25,"n":232,"o":176.32,"t":"2026-10-15T16:20:00Z","v":8059,"vw":176.326083},{"c":176.5425,"h":176.685,"l":176.102,"n":233,"o":176.685,"t":"2026-10-15T16:25:00Z","v":7189,"vw":176.498079},{"c":176.47,"h":176.67,"l":176.47,"n":241,"o":176.475,"t":"2026-10-15T16:30:00Z","v":7345,"vw":176.573287},{"c":177.07,"h":177.07,"l":176.525,"n":150,"o":176.525,"t":"2026-10-15T16:35:00Z","v":4067,"vw":176.776135},{"c":177.115,"h":177.32,"l":176.76,"n":463,"o":177.06,"t":"2026-10-15T16:40:00Z","v":34823,"vw":176.98089},{"c":177.05,"h":177.11,"l":176.62,"n":214,"o":177.0975,"t":"2026-10-15T16:45:00Z","v":8941,"vw":176.872183},{"c":176.33,"h":176.84,"l":176.24,"n":213,"o":176.84,"t":"2026-10-15T16:50:00Z","v":8113,"vw":176.461878},{"c":176.66,"h":176.66,"l":176.195,"n":248,"o":176.195,"t":"2026-10-15T16:55:00Z","v":9530,"vw":176.354434},{"c":176.5,"h":176.73,"l":176.26,"n":238,"o":176.66,"t":"2026-10-15T17:00:00Z","v":8017,"vw":176.515721},{"c":175.9009,"h":176.5,"l":175.9009,"n":171,"o":176.5,"t":"2026-10-15T17:05:00Z","v":21197,"vw":176.183517},{"c":176,"h":176.33,"l":175.965,"n":256,"o":176.07,"t":"2026-10-15T17:10:00Z","v":7955,"vw":176.124297},{"c":176.34,"h":176.435,"l":175.99,"n":269,"o":175.99,"t":"2026-10-15T17:15:00Z","v":9445,"vw":176.151981},{"c":176.28,"h":176.41,"l":176.21,"n":170,"o":176.335,"t":"2026-10-15T17:20:00Z","v":4646,"vw":176.303},{"c":176.135,"h":176.29,"l":175.93,"n":424,"o":176.29,"t":"2026-10-15T17:25:00Z","v":15838,"vw":176.10067},{"c":176.02,"h":176.125,"l":175.97,"n":117,"o":176.05,"t":"2026-10-15T17:30:00Z","v":3075,"vw":176.032172},{"c":175.96,"h":176.11,"l":175.425,"n":403,"o":176.02,"t":"2026-10-15T17:35:00Z","v":20391,"vw":175.753047},{"c":175.345,"h":175.96,"l":175.345,"n":241,"o":175.96,"t":"2026-10-15T17:40:00Z","v":7260,"vw":175.74632},{"c":175.5875,"h":175.83,"l":175.34,"n":198,"o":175.34,"t":"2026-10-15T17:45:00Z","v":7378,"vw":175.589896},{"c":175.42,"h":175.785,"l":175.42,"n":161,"o":175.615,"t":"2026-10-15T17:50:00Z","v":7013,"vw":175.677525},{"c":174.885,"h":175.455,"l":174.885,"n":235,"o":175.42,"t":"2026-10-15T17:55:00Z","v":6928,"vw":175.249793},{"c":175.52,"h":175.65,"l":174.845,"n":339,"o":174.91,"t":"2026-10-15T18:00:00Z","v":10233,"vw":175.291239},{"c":176.11,"h":176.17,"l":175.43,"n":363,"o":175.52,"t":"2026-10-15T18:05:00Z","v":15695,"vw":175.623048},{"c":176.08,"h":176.16,"l":175.865,"n":337,"o":175.95,"t":"2026-10-15T18:10:00Z","v":8931,"vw":175.997466},{"c":176.34,"h":176.42,"l":176.085,"n":283,"o":176.19,"t":"2026-10-15T18:15:00Z","v":10941,"vw":176.261918},{"c":176.15,"h":176.68,"l":176.15,"n":359,"o":176.42,"t":"2026-10-15T18:20:00Z","v":12608,"vw":176.403487},{"c":175.83,"h":176.095,"l":175.81,"n":290,"o":175.975,"t":"2026-10-15T18:25:00Z","v":9172,"vw":175.917882},{"c":176.055,"h":176.39,"l":175.7,"n":309,"o":175.865,"t":"2026-10-15T18:30:00Z","v":9144,"vw":176.035372},{"c":175.66,"h":176.12,"l":175.66,"n":227,"o":176.055,"t":"2026-10-15T18:35:00Z","v":9888,"vw":175.947131},{"c":175.665,"h":175.8188,"l":175.545,"n":247,"o":175.72,"t":"2026-10-15T18:40:00Z","v":9445,"vw":175.650033},{"c":176.11,"h":176.12,"l":175.69,"n":290,"o":175.69,"t":"2026-10-15T18:45:00Z","v":11654,"vw":175.887108},{"c":176.31,"h":176.32,"l":175.92,"n":224,"o":176.085,"t":"2026-10-15T18:50:00Z","v":6034,"vw":176.062857},{"c":176.34,"h":176.415,"l":176.145,"n":209,"o":176.28,"t":"2026-10-15T18:55:00Z","v":8741,"vw":176.273938},{"c":176.32,"h":176.41,"l":176.27,"n":314,"o":176.41,"t":"2026-10-15T19:00:00Z","v":21579,"vw":176.312527},{"c":176.69,"h":176.69,"l":176.27,"n":413,"o":176.32,"t":"2026-10-15T19:05:00Z","v":16792,"vw":176.466797},{"c":175.905,"h":176.88,"l":175.815,"n":458,"o":176.74,"t":"2026-10-15T19:10:00Z","v":28218,"vw":176.538372},{"c":175.79,"h":175.99,"l":175.455,"n":516,"o":175.99,"t":"2026-10-15T19:15:00Z","v":33003,"vw":175.618513},{"c":176.185,"h":176.2775,"l":175.64,"n":515,"o":175.78,"t":"2026-10-15T19:20:00Z","v":20149,"vw":176.021222},{"c":175.73,"h":176.25,"l":175.68,"n":428,"o":176.22,"t":"2026-10-15T19:25:00Z","v":14902,"vw":175.970873},{"c":175.535,"h":175.75,"l":175.29,"n":425,"o":175.7,"t":"2026-10-15T19:30:00Z","v":21882,"vw":175.513387},{"c":175.47,"h":176.0399,"l":175.45,"n":554,"o":175.61,"t":"2026-10-15T19:35:00Z","v":23142,"vw":175.828322},{"c":175.845,"h":175.99,"l":175.61,"n":516,"o":175.6105,"t":"2026-10-15T19:40:00Z","v":19762,"vw":175.781433},{"c":175.38,"h":176.16,"l":175.28,"n":1039,"o":175.91,"t":"2026-10-15T19:45:00Z","v":52557,"vw":175.72371},{"c":175.71,"h":175.77,"l":175.15,"n":1029,"o":175.28,"t":"2026-10-15T19:50:00Z","v":47290,"vw":175.459739},{"c":175.66,"h":176.035,"l":175.24,"n":2923,"o":175.77,"t":"2026-10-15T19:55:00Z","v":147984,"vw":175.722089},{"c":168.0401,"h":175.77,"l":168.0401,"n":56,"o":175.77,"t":"2026-10-15T20:00:00Z","v":132699,"vw":175.763541},{"c":176.8,"h":177.31,"l":176.8,"n":78,"o":177.31,"t":"2026-10-16T13:20:00Z","v":1650,"vw":177.22716},{"c":177.11,"h":177.11,"l":177.11,"n":7,"o":177.11,"t":"2026-10-16T13:25:00Z","v":328,"vw":177.11},{"c":177.945,"h":178.35,"l":176.885,"n":150,"o":177.95,"t":"2026-10-16T13:30:00Z","v":12071,"vw":177.8409},{"c":175.85,"h":177.96,"l":175,"n":238,"o":177.9375,"t":"2026-10-16T13:35:00Z","v":6589,"vw":176.426333},{"c":175.885,"h":176.25,"l":175.495,"n":108,"o":175.5,"t":"2026-10-16T13:40:00Z","v":3186,"vw":176.007268},{"c":175.86,"h":175.86,"l":175.345,"n":69,"o":175.35,"t":"2026-10-16T13:45:00Z","v":1918,"vw":175.465272},{"c":175.4928,"h":176.5,"l":175.48,"n":220,"o":175.92,"t":"2026-10-16T13:50:00Z","v":5560,"vw":175.840287},{"c":175.475,"h":176.13,"l":175.07,"n":163,"o":175.93,"t":"2026-10-16T13:55:00Z","v":11527,"vw":175.774092},{"c":174.015,"h":175,"l":173.685,"n":139,"o":175,"t":"2026-10-16T14:00:00Z","v":4685,"vw":174.439758},{"c":173.16,"h":173.72,"l":172.0349,"n":236,"o":173.65,"t":"2026-10-16T14:05:00Z","v":7529,"vw":172.772326},{"c":172.98,"h":173.18,"l":172.18,"n":166,"o":173.18,"t":"2026-10-16T14:10:00Z","v":3455,"vw":172.757813},{"c":173.49,"h":173.49,"l":172.83,"n":110,"o":172.99,"t":"2026-10-16T14:15:00Z","v":1947,"vw":173.181667},{"c":172.025,"h":173.21,"l":171.59,"n":295,"o":173.21,"t":"2026-10-16T14:20:00Z","v":7938,"vw":172.135},{"c":170.6,"h":171.88,"l":170.56,"n":235,"o":171.855,"t":"2026-10-16T14:25:00Z","v":5897,"vw":171.363984},{"c":170.525,"h":170.695,"l":169.28,"n":351,"o":170.695,"t":"2026-10-16T14:30:00Z","v":15624,"vw":170.136982},{"c":170.485,"h":170.89,"l":170.3101,"n":130,"o":170.7,"t":"2026-10-16T14:35:00Z","v":7700,"vw":170.575805},{"c":170.99,"h":171.14,"l":169.77,"n":289,"o":170.41,"t":"2026-10-16T14:40:00Z","v":11766,"vw":170.443248},{"c":171.0151,"h":171.4,"l":170.65,"n":265,"o":170.7825,"t":"2026-10-16T14:45:00Z","v":13431,"vw":170.921137},{"c":169.82,"h":171.42,"l":169.67,"n":255,"o":171.29,"t":"2026-10-16T14:50:00Z","v":14583,"vw":171.101436},{"c":168.995,"h":170,"l":168.995,"n":141,"o":170,"t":"2026-10-16T14:55:00Z","v":8541,"vw":169.234371},{"c":168.07,"h":169.33,"l":168.0595,"n":249,"o":169.33,"t":"2026-10-16T15:00:00Z","v":5167,"vw":168.642782},{"c":166.815,"h":168,"l":166.815,"n":284,"o":168,"t":"2026-10-16T15:05:00Z","v":8938,"vw":167.323418},{"c":167.41,"h":167.72,"l":166.755,"n":225,"o":166.81,"t":"2026-10-16T15:10:00Z","v":6048,"vw":167.233122},{"c":167.515,"h":167.775,"l":167.4451,"n":167,"o":167.775,"t":"2026-10-16T15:15:00Z","v":3590,"vw":167.606657},{"c":168.45,"h":168.66,"l":166.945,"n":324,"o":167.505,"t":"2026-10-16T15:20:00Z","v":11847,"vw":167.708833},{"c":169,"h":169.2,"l":168.47,"n":368,"o":168.69,"t":"2026-10-16T15:25:00Z","v":14570,"vw":168.761151},{"c":168.555,"h":168.96,"l":168.5,"n":214,"o":168.96,"t":"2026-10-16T15:30:00Z","v":7655,"vw":168.664911},{"c":168.93,"h":168.95,"l":167.8,"n":196,"o":168.49,"t":"2026-10-16T15:35:00Z","v":10791,"vw":168.52357},{"c":169.38,"h":169.42,"l":168.66,"n":282,"o":168.66,"t":"2026-10-16T15:40:00Z","v":13714,"vw":169.097153},{"c":169.675,"h":170.17,"l":169.41,"n":256,"o":169.48,"t":"2026-10-16T15:45:00Z","v":9765,"vw":169.725864},{"c":168.98,"h":169.99,"l":168.98,"n":169,"o":169.675,"t":"2026-10-16T15:50:00Z","v":8047,"vw":169.497879},{"c":168.85,"h":169.24,"l":168.52,"n":299,"o":169.19,"t":"2026-10-16T15:55:00Z","v":9632,"vw":168.820778},{"c":168.68,"h":168.68,"l":168.02,"n":221,"o":168.57,"t":"2026-10-16T16:00:00Z","v":9542,"vw":168.228172},{"c":169.19,"h":169.215,"l":168.8,"n":173,"o":168.93,"t":"2026-10-16T16:05:00Z","v":5256,"vw":168.970899},{"c":169.725,"h":170.08,"l":169.055,"n":115,"o":169.095,"t":"2026-10-16T16:10:00Z","v":3365,"vw":169.502354},{"c":168.97,"h":169.6,"l":168.97,"n":124,"o":169.6,"t":"2026-10-16T16:15:00Z","v":4270,"vw":169.373918},{"c":169.28,"h":169.4999,"l":169.11,"n":61,"o":169.49,"t":"2026-10-16T16:20:00Z","v":3647,"vw":169.338083},{"c":169.12,"h":169.375,"l":168.97,"n":114,"o":168.985,"t":"2026-10-16T16:25:00Z","v":3412,"vw":169.163612},{"c":168.34,"h":169.28,"l":168.34,"n":223,"o":169.085,"t":"2026-10-16T16:30:00Z","v":8186,"vw":169.011227},{"c":168.2,"h":168.79,"l":168.0599,"n":182,"o":168.74,"t":"2026-10-16T16:35:00Z","v":7048,"vw":168.478443},{"c":168,"h":168.1,"l":167.74,"n":271,"o":167.94,"t":"2026-10-16T16:40:00Z","v":14679,"vw":167.985412},{"c":168.085,"h":168.64,"l":168,"n":206,"o":168.14,"t":"2026-10-16T16:45:00Z","v":11209,"vw":168.17582},{"c":167.78,"h":168.075,"l":167.605,"n":152,"o":168.075,"t":"2026-10-16T16:50:00Z","v":4373,"vw":167.812292},{"c":168.16,"h":168.16,"l":167.57,"n":142,"o":167.8316,"t":"2026-10-16T16:55:00Z","v":3483,"vw":167.95627},{"c":167.23,"h":168.2651,"l":167.23,"n":172,"o":168.21,"t":"2026-10-16T17:00:00Z","v":4812,"vw":167.954164},{"c":167.21,"h":167.21,"l":167.15,"n":48,"o":167.15,"t":"2026-10-16T17:05:00Z","v":707,"vw":167.174},{"c":166.805,"h":167.43,"l":166.58,"n":178,"o":167.185,"t":"2026-10-16T17:10:00Z","v":4505,"vw":167.165652},{"c":166.54,"h":166.82,"l":166.53,"n":198,"o":166.785,"t":"2026-10-16T17:15:00Z","v":4863,"vw":166.718517},{"c":167,"h":167.01,"l":166.54,"n":159,"o":166.78,"t":"2026-10-16T17:20:00Z","v":4127,"vw":166.784291},{"c":166.88,"h":167.46,"l":166.73,"n":336,"o":167.135,"t":"2026-10-16T17:25:00Z","v":13989,"vw":167.071357},{"c":167.095,"h":167.38,"l":166.885,"n":91,"o":166.885,"t":"2026-10-16T17:30:00Z","v":3464,"vw":167.152274},{"c":167.14,"h":167.48,"l":167.14,"n":152,"o":167.33,"t":"2026-10-16T17:35:00Z","v":4191,"vw":167.303025},{"c":167.35,"h":167.764,"l":167.31,"n":244,"o":167.4,"t":"2026-10-16T17:40:00Z","v":6035,"vw":167.498132},{"c":167.34,"h":167.525,"l":166.89,"n":163,"o":167.29,"t":"2026-10-16T17:45:00Z","v":6742,"vw":167.282727},{"c":167.255,"h":167.61,"l":167.02,"n":254,"o":167.43,"t":"2026-10-16T17:50:00Z","v":8122,"vw":167.35223},{"c":167.01,"h":167.305,"l":167,"n":222,"o":167.07,"t":"2026-10-16T17:55:00Z","v":7729,"vw":167.173863},{"c":166.97,"h":167.15,"l":166.72,"n":401,"o":167,"t":"2026-10-16T18:00:00Z","v":38813,"vw":167.00016},{"c":167.6,"h":167.68,"l":166.91,"n":275,"o":166.91,"t":"2026-10-16T18:05:00Z","v":13011,"vw":167.213908},{"c":167.465,"h":167.465,"l":167.265,"n":145,"o":167.295,"t":"2026-10-16T18:10:00Z","v":4170,"vw":167.347065},{"c":167.1,"h":167.48,"l":166.945,"n":263,"o":167.48,"t":"2026-10-16T18:15:00Z","v":7248,"vw":167.224408},{"c":167.3,"h":167.3,"l":166.695,"n":145,"o":167.16,"t":"2026-10-16T18:20:00Z","v":4983,"vw":167.117578},{"c":166.775,"h":167.09,"l":166.71,"n":217,"o":167.09,"t":"2026-10-16T18:25:00Z","v":6593,"vw":166.876861},{"c":166.79,"h":167.15,"l":166.68,"n":447,"o":166.76,"t":"2026-10-16T18:30:00Z","v":15929,"vw":166.818156},{"c":166.63,"h":166.87,"l":166.5,"n":175,"o":166.79,"t":"2026-10-16T18:35:00Z","v":6841,"vw":166.658517},{"c":166.74,"h":166.87,"l":166.56,"n":175,"o":166.74,"t":"2026-10-16T18:40:00Z","v":6158,"vw":166.754474},{"c":167.06,"h":167.15,"l":166.68,"n":253,"o":166.745,"t":"2026-10-16T18:45:00Z","v":9402,"vw":166.959596},{"c":166.975,"h":167.17,"l":166.69,"n":271,"o":167.15,"t":"2026-10-16T18:50:00Z","v":8824,"vw":166.999929},{"c":167.23,"h":167.27,"l":166.965,"n":211,"o":167.08,"t":"2026-10-16T18:55:00Z","v":6664,"vw":167.099769},{"c":166.79,"h":167.185,"l":166.675,"n":293,"o":167.185,"t":"2026-10-16T19:00:00Z","v":8162,"vw":166.89887},{"c":167.14,"h":167.14,"l":166.665,"n":180,"o":166.91,"t":"2026-10-16T19:05:00Z","v":4112,"vw":166.9044},{"c":167.285,"h":167.37,"l":166.925,"n":197,"o":166.925,"t":"2026-10-16T19:10:00Z","v":6821,"vw":167.220599},{"c":167.265,"h":167.32,"l":167.14,"n":299,"o":167.285,"t":"2026-10-16T19:15:00Z","v":9325,"vw":167.237017},{"c":167.895,"h":167.999,"l":167.1,"n":286,"o":167.1,"t":"2026-10-16T19:20:00Z","v":7413,"vw":167.648731},{"c":167.91,"h":168.15,"l":167.895,"n":204,"o":167.99,"t":"2026-10-16T19:25:00Z","v":5910,"vw":168.035587},{"c":168.36,"h":168.605,"l":167.95,"n":444,"o":168.05,"t":"2026-10-16T19:30:00Z","v":12939,"vw":168.307687},{"c":168.415,"h":168.5,"l":167.92,"n":565,"o":168.3,"t":"2026-10-16T19:35:00Z","v":16791,"vw":168.163116},{"c":168.37,"h":168.55,"l":167.82,"n":521,"o":168.405,"t":"2026-10-16T19:40:00Z","v":15604,"vw":168.200357},{"c":168.88,"h":169.11,"l":168.429,"n":765,"o":168.46,"t":"2026-10-16T19:45:00Z","v":21374,"vw":168.765225},{"c":168.4,"h":168.9,"l":168.4,"n":1041,"o":168.77,"t":"2026-10-16T19:50:00Z","v":40888,"vw":168.680765},{"c":168.81,"h":169.08,"l":168.4,"n":2636,"o":168.44,"t":"2026-10-16T19:55:00Z","v":121750,"vw":168.892388},{"c":168.86,"h":168.86,"l":168.86,"n":58,"o":168.86,"t":"2026-10-16T20:00:00Z","v":135150,"vw":168.86},{"c":168.86,"h":168.86,"l":168.86,"n":3,"o":168.86,"t":"2026-10-19T08:50:00Z","v":115,"vw":168.86},{"c":169.79,"h":169.79,"l":169.79,"n":4,"o":169.79,"t":"2026-10-19T08:55:00Z","v":105,"vw":169.79},{"c":169.01,"h":169.01,"l":169.01,"n":10,"o":169.01,"t":"2026-10-19T09:05:00Z","v":154,"vw":169.01},{"c":169.8,"h":169.8,"l":169.8,"n":11,"o":169.8,"t":"2026-10-19T10:25:00Z","v":128,"vw":169.8},{"c":169.01,"h":169.01,"l":169.01,"n":22,"o":169.01,"t":"2026-10-19T10:30:00Z","v":185,"vw":169.01},{"c":168.15,"h":168.41,"l":168,"n":22,"o":168.41,"t":"2026-10-19T11:10:00Z","v":764,"vw":168.119469},{"c":167.6,"h":167.6,"l":167.6,"n":2,"o":167.6,"t":"2026-10-19T11:15:00Z","v":268,"vw":167.6},{"c":167.9,"h":167.9,"l":167.9,"n":5,"o":167.9,"t":"2026-10-19T11:25:00Z","v":107,"vw":167.9},{"c":167.2,"h":167.75,"l":167.2,"n":11,"o":167.75,"t":"2026-10-19T11:50:00Z","v":504,"vw":167.410685},{"c":168.01,"h":168.01,"l":168.01,"n":6,"o":168.01,"t":"2026-10-19T12:20:00Z","v":293,"vw":168.01},{"c":167.1,"h":167.1,"l":167.1,"n":4,"o":167.1,"t":"2026-10-19T12:25:00Z","v":248,"vw":167.1},{"c":167.91,"h":167.91,"l":167.91,"n":3,"o":167.91,"t":"2026-10-19T12:40:00Z","v":102,"vw":167.91},{"c":167.9,"h":167.9,"l":167.9,"n":3,"o":167.9,"t":"2026-10-19T12:45:00Z","v":117,"vw":167.9},{"c":167.5,"h":167.5,"l":167.5,"n":4,"o":167.5,"t":"2026-10-19T13:15:00Z","v":263,"vw":167.5},{"c":167,"h":167,"l":167,"n":2,"o":167,"t":"2026-10-19T13:20:00Z","v":101,"vw":167},{"c":170.35,"h":170.35,"l":167.595,"n":105,"o":167.9,"t":"2026-10-19T13:30:00Z","v":6605,"vw":168.19843},{"c":170.46,"h":171.21,"l":170.16,"n":110,"o":170.17,"t":"2026-10-19T13:35:00Z","v":3273,"vw":170.700313},{"c":168.56,"h":170.36,"l":168.42,"n":209,"o":170.36,"t":"2026-10-19T13:40:00Z","v":3253,"vw":169.020685},{"c":168.795,"h":168.795,"l":168.21,"n":66,"o":168.515,"t":"2026-10-19T13:45:00Z","v":2938,"vw":168.605751},{"c":168.83,"h":168.935,"l":168.725,"n":44,"o":168.935,"t":"2026-10-19T13:50:00Z","v":1117,"vw":168.832143},{"c":169.09,"h":169.58,"l":169.09,"n":100,"o":169.31,"t":"2026-10-19T13:55:00Z","v":3186,"vw":169.335928},{"c":169.065,"h":169.63,"l":168.8,"n":187,"o":169.085,"t":"2026-10-19T14:00:00Z","v":8726,"vw":169.117677},{"c":169,"h":169.82,"l":169,"n":131,"o":169.18,"t":"2026-10-19T14:05:00Z","v":3490,"vw":169.142072},{"c":168.975,"h":169.35,"l":168.97,"n":125,"o":169.02,"t":"2026-10-19T14:10:00Z","v":3705,"vw":169.153321},{"c":169.25,"h":169.64,"l":169.07,"n":178,"o":169.4,"t":"2026-10-19T14:15:00Z","v":4735,"vw":169.404704},{"c":169.32,"h":169.48,"l":169.09,"n":174,"o":169.185,"t":"2026-10-19T14:20:00Z","v":5631,"vw":169.235254},{"c":169.35,"h":169.54,"l":169.345,"n":170,"o":169.345,"t":"2026-10-19T14:30:00Z","v":3277,"vw":169.360555},{"c":169.685,"h":169.94,"l":169.48,"n":158,"o":169.48,"t":"2026-10-19T14:35:00Z","v":3940,"vw":169.673805},{"c":169.7325,"h":169.755,"l":169.45,"n":219,"o":169.705,"t":"2026-10-19T14:40:00Z","v":7397,"vw":169.642786},{"c":170.13,"h":170.315,"l":169.73,"n":212,"o":169.73,"t":"2026-10-19T14:45:00Z","v":5402,"vw":170.082807},{"c":169.5801,"h":170.795,"l":169.5801,"n":210,"o":170.38,"t":"2026-10-19T14:50:00Z","v":7844,"vw":170.452817},{"c":169.87,"h":170.105,"l":169.87,"n":96,"o":170.02,"t":"2026-10-19T14:55:00Z","v":4575,"vw":170.025997},{"c":169.765,"h":169.945,"l":169.435,"n":179,"o":169.945,"t":"2026-10-19T15:00:00Z","v":7788,"vw":169.639642},{"c":169.9,"h":170.12,"l":169.9,"n":112,"o":169.915,"t":"2026-10-19T15:05:00Z","v":3416,"vw":170.016307},{"c":170.17,"h":170.17,"l":169.995,"n":67,"o":170,"t":"2026-10-19T15:10:00Z","v":1313,"vw":170.057481},{"c":170.15,"h":170.2,"l":170.1025,"n":127,"o":170.2,"t":"2026-10-19T15:15:00Z","v":6932,"vw":170.145935},{"c":170.515,"h":170.73,"l":170.125,"n":192,"o":170.13,"t":"2026-10-19T15:20:00Z","v":7038,"vw":170.462053},{"c":170.82,"h":170.82,"l":170.47,"n":154,"o":170.615,"t":"2026-10-19T15:25:00Z","v":5686,"vw":170.613721},{"c":170.51,"h":170.99,"l":170.34,"n":197,"o":170.99,"t":"2026-10-19T15:30:00Z","v":11997,"vw":170.679353},{"c":171.23,"h":171.23,"l":170.65,"n":199,"o":170.65,"t":"2026-10-19T15:35:00Z","v":7854,"vw":170.850812},{"c":171.06,"h":171.58,"l":171.06,"n":104,"o":171.195,"t":"2026-10-19T15:40:00Z","v":5039,"vw":171.250561},{"c":170.6575,"h":171.115,"l":170.6575,"n":115,"o":170.96,"t":"2026-10-19T15:45:00Z","v":1826,"vw":170.85825},{"c":171.01,"h":171.01,"l":170.79,"n":84,"o":170.79,"t":"2026-10-19T15:50:00Z","v":1695,"vw":170.921818},{"c":170.905,"h":170.965,"l":170.905,"n":74,"o":170.965,"t":"2026-10-19T15:55:00Z","v":956,"vw":170.935},{"c":170.73,"h":170.76,"l":170.7,"n":57,"o":170.76,"t":"2026-10-19T16:00:00Z","v":1713,"vw":170.715282},{"c":170.68,"h":171.04,"l":170.56,"n":93,"o":171.04,"t":"2026-10-19T16:05:00Z","v":4364,"vw":170.780677},{"c":171.02,"h":171.05,"l":170.825,"n":148,"o":170.88,"t":"2026-10-19T16:10:00Z","v":6201,"vw":170.978074},{"c":171.18,"h":171.29,"l":171.1,"n":155,"o":171.2,"t":"2026-10-19T16:15:00Z","v":5562,"vw":171.184728},{"c":171.29,"h":171.29,"l":170.905,"n":88,"o":171,"t":"2026-10-19T16:20:00Z","v":4085,"vw":171.067968},{"c":171.255,"h":171.255,"l":171.07,"n":161,"o":171.105,"t":"2026-10-19T16:25:00Z","v":3460,"vw":171.142658},{"c":171.005,"h":171.09,"l":170.98,"n":70,"o":171.09,"t":"2026-10-19T16:30:00Z","v":1366,"vw":171.01875},{"c":171.5,"h":171.5,"l":171.1,"n":162,"o":171.1,"t":"2026-10-19T16:35:00Z","v":2610,"vw":171.305167},{"c":171.515,"h":171.58,"l":171.42,"n":96,"o":171.58,"t":"2026-10-19T16:40:00Z","v":4537,"vw":171.561786},{"c":171.375,"h":171.5175,"l":171.35,"n":153,"o":171.505,"t":"2026-10-19T16:45:00Z","v":2203,"vw":171.427314},{"c":171.45,"h":171.51,"l":171.345,"n":240,"o":171.375,"t":"2026-10-19T16:50:00Z","v":10001,"vw":171.391574},{"c":171.46,"h":171.54,"l":171.33,"n":177,"o":171.33,"t":"2026-10-19T16:55:00Z","v":7592,"vw":171.457161},{"c":171.775,"h":171.775,"l":171.455,"n":139,"o":171.455,"t":"2026-10-19T17:00:00Z","v":3088,"vw":171.589723},{"c":171.59,"h":171.78,"l":171.59,"n":126,"o":171.77,"t":"2026-10-19T17:05:00Z","v":3045,"vw":171.703657},{"c":171.74,"h":171.74,"l":171.73,"n":43,"o":171.73,"t":"2026-10-19T17:10:00Z","v":1390,"vw":171.732},{"c":171.98,"h":172.115,"l":171.775,"n":207,"o":171.775,"t":"2026-10-19T17:15:00Z","v":8252,"vw":172.012484},{"c":171.93,"h":172.195,"l":171.88,"n":183,"o":172.195,"t":"2026-10-19T17:20:00Z","v":8620,"vw":171.980822},{"c":171.87,"h":172.07,"l":171.805,"n":256,"o":171.83,"t":"2026-10-19T17:25:00Z","v":9569,"vw":171.959921},{"c":171.415,"h":171.855,"l":171.415,"n":170,"o":171.855,"t":"2026-10-19T17:30:00Z","v":7417,"vw":171.721306},{"c":171.6,"h":171.6,"l":171.415,"n":66,"o":171.415,"t":"2026-10-19T17:35:00Z","v":1279,"vw":171.486},{"c":171.87,"h":171.97,"l":171.74,"n":172,"o":171.74,"t":"2026-10-19T17:40:00Z","v":4251,"vw":171.862709},{"c":171.775,"h":172.05,"l":171.77,"n":99,"o":171.85,"t":"2026-10-19T17:45:00Z","v":3260,"vw":171.827609},{"c":171.93,"h":171.95,"l":171.93,"n":26,"o":171.95,"t":"2026-10-19T17:50:00Z","v":563,"vw":171.938333},{"c":172.48,"h":172.57,"l":171.87,"n":321,"o":171.87,"t":"2026-10-19T17:55:00Z","v":9221,"vw":172.334067},{"c":172.9,"h":172.92,"l":172.465,"n":286,"o":172.55,"t":"2026-10-19T18:00:00Z","v":10682,"vw":172.683064},{"c":172.31,"h":172.925,"l":172.31,"n":137,"o":172.925,"t":"2026-10-19T18:05:00Z","v":3659,"vw":172.685},{"c":172.24,"h":172.32,"l":172.03,"n":118,"o":172.32,"t":"2026-10-19T18:10:00Z","v":3043,"vw":172.142345},{"c":172.2,"h":172.27,"l":172.1,"n":148,"o":172.26,"t":"2026-10-19T18:15:00Z","v":2961,"vw":172.172123},{"c":172.28,"h":172.305,"l":172.14,"n":151,"o":172.14,"t":"2026-10-19T18:20:00Z","v":3479,"vw":172.264197},{"c":172.155,"h":172.25,"l":172.06,"n":235,"o":172.23,"t":"2026-10-19T18:25:00Z","v":4458,"vw":172.174318},{"c":172.39,"h":172.545,"l":172.09,"n":373,"o":172.09,"t":"2026-10-19T18:30:00Z","v":17071,"vw":172.35624},{"c":172.75,"h":172.75,"l":172.425,"n":138,"o":172.425,"t":"2026-10-19T18:35:00Z","v":3933,"vw":172.569685},{"c":172.75,"h":172.9,"l":172.67,"n":218,"o":172.7,"t":"2026-10-19T18:40:00Z","v":8427,"vw":172.803786},{"c":172.7,"h":172.81,"l":172.69,"n":144,"o":172.74,"t":"2026-10-19T18:45:00Z","v":2760,"vw":172.743758},{"c":172.715,"h":172.84,"l":172.705,"n":245,"o":172.725,"t":"2026-10-19T18:50:00Z","v":8413,"vw":172.730229},{"c":172.775,"h":172.87,"l":172.715,"n":244,"o":172.82,"t":"2026-10-19T18:55:00Z","v":10314,"vw":172.814876},{"c":172.595,"h":172.985,"l":172.57,"n":431,"o":172.84,"t":"2026-10-19T19:00:00Z","v":18009,"vw":172.801286},{"c":172.555,"h":172.7,"l":172.555,"n":149,"o":172.7,"t":"2026-10-19T19:05:00Z","v":2493,"vw":172.640065},{"c":172.23,"h":172.405,"l":172.1,"n":345,"o":172.34,"t":"2026-10-19T19:10:00Z","v":11568,"vw":172.256038},{"c":172.19,"h":172.27,"l":172,"n":367,"o":172.22,"t":"2026-10-19T19:15:00Z","v":12649,"vw":172.175405},{"c":172.145,"h":172.17,"l":172.135,"n":196,"o":172.135,"t":"2026-10-19T19:20:00Z","v":5614,"vw":172.136658},{"c":172.025,"h":172.22,"l":171.98,"n":316,"o":172.145,"t":"2026-10-19T19:25:00Z","v":7631,"vw":172.097355},{"c":172.33,"h":172.57,"l":172.091,"n":504,"o":172.12,"t":"2026-10-19T19:30:00Z","v":18597,"vw":172.37158},{"c":172.47,"h":172.6,"l":172.28,"n":483,"o":172.39,"t":"2026-10-19T19:35:00Z","v":19773,"vw":172.492859},{"c":172.64,"h":172.69,"l":172.31,"n":434,"o":172.37,"t":"2026-10-19T19:40:00Z","v":12850,"vw":172.445946},{"c":172.375,"h":173.02,"l":172.28,"n":777,"o":172.69,"t":"2026-10-19T19:45:00Z","v":34517,"vw":172.667974},{"c":171.89,"h":172.43,"l":171.86,"n":740,"o":172.375,"t":"2026-10-19T19:50:00Z","v":26526,"vw":172.134252},{"c":171.42,"h":172.025,"l":171.32,"n":2006,"o":171.97,"t":"2026-10-19T19:55:00Z","v":64313,"vw":171.577792},{"c":171.44,"h":171.52,"l":171.44,"n":36,"o":171.52,"t":"2026-10-19T20:00:00Z","v":250416,"vw":171.441298},{"c":172.5,"h":173.01,"l":172,"n":29,"o":173,"t":"2026-10-20T11:15:00Z","v":1275,"vw":172.709692},{"c":172.65,"h":173.45,"l":172.65,"n":9,"o":173.45,"t":"2026-10-20T11:30:00Z","v":403,"vw":173.102174},{"c":173.3,"h":173.3,"l":173.3,"n":3,"o":173.3,"t":"2026-10-20T11:35:00Z","v":200,"vw":173.3},{"c":172.71,"h":172.71,"l":172.71,"n":2,"o":172.71,"t":"2026-10-20T12:05:00Z","v":115,"vw":172.71},{"c":172.51,"h":172.51,"l":172.51,"n":1,"o":172.51,"t":"2026-10-20T12:20:00Z","v":500,"vw":172.51},{"c":174.51,"h":174.51,"l":174.51,"n":5,"o":174.51,"t":"2026-10-20T13:15:00Z","v":504,"vw":174.51},{"c":173.65,"h":173.8,"l":173.65,"n":6,"o":173.8,"t":"2026-10-20T13:20:00Z","v":997,"vw":173.724924},{"c":173.5,"h":173.5,"l":173.5,"n":2,"o":173.5,"t":"2026-10-20T13:25:00Z","v":270,"vw":173.5},{"c":179.3,"h":179.99,"l":175,"n":466,"o":175,"t":"2026-10-20T13:30:00Z","v":52514,"vw":178.214425},{"c":180.13,"h":180.13,"l":176.94,"n":276,"o":178.985,"t":"2026-10-20T13:35:00Z","v":11932,"vw":178.354981},{"c":178.475,"h":180.13,"l":178.475,"n":162,"o":180.13,"t":"2026-10-20T13:40:00Z","v":4589,"vw":179.291272},{"c":181.155,"h":181.155,"l":178.505,"n":336,"o":178.91,"t":"2026-10-20T13:45:00Z","v":26329,"vw":180.50349},{"c":180.31,"h":182.085,"l":180.31,"n":231,"o":181.255,"t":"2026-10-20T13:50:00Z","v":9667,"vw":181.325602},{"c":181.23,"h":181.865,"l":180.57,"n":254,"o":180.82,"t":"2026-10-20T13:55:00Z","v":9994,"vw":181.063844},{"c":179.995,"h":181.09,"l":179.99,"n":296,"o":180.73,"t":"2026-10-20T14:00:00Z","v":11633,"vw":180.777538},{"c":179.435,"h":179.435,"l":178.27,"n":299,"o":179,"t":"2026-10-20T14:05:00Z","v":20544,"vw":178.788034},{"c":179.42,"h":180.11,"l":179.11,"n":216,"o":179.69,"t":"2026-10-20T14:10:00Z","v":6539,"vw":179.725321},{"c":179.53,"h":179.53,"l":178.56,"n":364,"o":179.05,"t":"2026-10-20T14:15:00Z","v":14992,"vw":178.945407},{"c":179.07,"h":179.635,"l":179.07,"n":186,"o":179.635,"t":"2026-10-20T14:20:00Z","v":4142,"vw":179.364688},{"c":179.08,"h":179.29,"l":178.63,"n":242,"o":178.91,"t":"2026-10-20T14:25:00Z","v":10358,"vw":178.869152},{"c":179.62,"h":179.62,"l":178.58,"n":316,"o":178.8049,"t":"2026-10-20T14:30:00Z","v":11733,"vw":178.968177},{"c":179.33,"h":179.62,"l":179.21,"n":200,"o":179.36,"t":"2026-10-20T14:35:00Z","v":5732,"vw":179.373353},{"c":179.57,"h":180.13,"l":179.34,"n":353,"o":179.34,"t":"2026-10-20T14:40:00Z","v":12205,"vw":179.692163},{"c":179.995,"h":180.05,"l":179.19,"n":234,"o":179.435,"t":"2026-10-20T14:45:00Z","v":6350,"vw":179.680481},{"c":180.145,"h":180.22,"l":179.6,"n":305,"o":180.05,"t":"2026-10-20T14:50:00Z","v":7157,"vw":179.901623},{"c":180.64,"h":180.725,"l":180.04,"n":274,"o":180.185,"t":"2026-10-20T14:55:00Z","v":10203,"vw":180.419017},{"c":181,"h":181.23,"l":180.58,"n":303,"o":180.58,"t":"2026-10-20T15:00:00Z","v":10892,"vw":180.736649},{"c":181.01,"h":181.05,"l":180.61,"n":190,"o":181,"t":"2026-10-20T15:05:00Z","v":10657,"vw":180.899032},{"c":181.1,"h":181.185,"l":180.625,"n":271,"o":181.08,"t":"2026-10-20T15:10:00Z","v":8812,"vw":180.926124},{"c":180.995,"h":181.24,"l":180.85,"n":190,"o":181.2,"t":"2026-10-20T15:15:00Z","v":5646,"vw":181.06769},{"c":180.54,"h":180.82,"l":180.54,"n":153,"o":180.82,"t":"2026-10-20T15:20:00Z","v":3602,"vw":180.665417},{"c":180.36,"h":180.6,"l":180.235,"n":190,"o":180.43,"t":"2026-10-20T15:25:00Z","v":4880,"vw":180.446932},{"c":180.005,"h":180.355,"l":179.81,"n":189,"o":180.355,"t":"2026-10-20T15:30:00Z","v":5187,"vw":180.050261},{"c":180.315,"h":180.33,"l":180.14,"n":152,"o":180.14,"t":"2026-10-20T15:35:00Z","v":3184,"vw":180.250556},{"c":180.5,"h":180.6,"l":180.48,"n":102,"o":180.48,"t":"2026-10-20T15:40:00Z","v":1770,"vw":180.513333},{"c":180.695,"h":180.72,"l":180.37,"n":142,"o":180.61,"t":"2026-10-20T15:45:00Z","v":4254,"vw":180.534831},{"c":180.61,"h":180.74,"l":180.381,"n":149,"o":180.74,"t":"2026-10-20T15:50:00Z","v":6074,"vw":180.606652},{"c":180.695,"h":180.81,"l":180.61,"n":176,"o":180.61,"t":"2026-10-20T15:55:00Z","v":8757,"vw":180.656699},{"c":180.65,"h":180.96,"l":180.615,"n":203,"o":180.83,"t":"2026-10-20T16:00:00Z","v":5170,"vw":180.727324},{"c":180.79,"h":180.79,"l":180.56,"n":118,"o":180.56,"t":"2026-10-20T16:05:00Z","v":2386,"vw":180.6905},{"c":180.81,"h":180.81,"l":180.65,"n":22,"o":180.65,"t":"2026-10-20T16:10:00Z","v":968,"vw":180.68},{"c":180.65,"h":181,"l":180.22,"n":482,"o":180.67,"t":"2026-10-20T16:15:00Z","v":31975,"vw":180.608244},{"c":180.52,"h":180.84,"l":180.34,"n":244,"o":180.715,"t":"2026-10-20T16:20:00Z","v":12542,"vw":180.650876},{"c":181.98,"h":182.13,"l":180.48,"n":582,"o":180.48,"t":"2026-10-20T16:25:00Z","v":37089,"vw":181.799593},{"c":181.86,"h":182,"l":181.58,"n":270,"o":182,"t":"2026-10-20T16:30:00Z","v":13794,"vw":181.759367},{"c":182.18,"h":182.28,"l":181.87,"n":279,"o":181.87,"t":"2026-10-20T16:35:00Z","v":12130,"vw":182.098235},{"c":182.21,"h":182.26,"l":182,"n":261,"o":182.155,"t":"2026-10-20T16:40:00Z","v":8998,"vw":182.12308},{"c":181.89,"h":182.355,"l":181.89,"n":218,"o":182.085,"t":"2026-10-20T16:45:00Z","v":7051,"vw":182.210717},{"c":182.54,"h":182.54,"l":181.96,"n":279,"o":181.965,"t":"2026-10-20T16:50:00Z","v":13123,"vw":182.079537},{"c":182.92,"h":183,"l":182.7,"n":154,"o":182.7,"t":"2026-10-20T16:55:00Z","v":4709,"vw":182.871982},{"c":183.23,"h":183.46,"l":183,"n":409,"o":183,"t":"2026-10-20T17:00:00Z","v":14136,"vw":183.178514},{"c":182.79,"h":183.455,"l":182.73,"n":369,"o":183.455,"t":"2026-10-20T17:05:00Z","v":28340,"vw":183.137132},{"c":183.22,"h":183.28,"l":182.8,"n":260,"o":182.89,"t":"2026-10-20T17:10:00Z","v":23852,"vw":182.870164},{"c":183.585,"h":183.59,"l":183.33,"n":285,"o":183.35,"t":"2026-10-20T17:15:00Z","v":12216,"vw":183.453828},{"c":183.67,"h":183.8,"l":183.47,"n":271,"o":183.585,"t":"2026-10-20T17:20:00Z","v":9158,"vw":183.662444},{"c":183.65,"h":183.75,"l":183.63,"n":221,"o":183.73,"t":"2026-10-20T17:25:00Z","v":14459,"vw":183.686326},{"c":184.21,"h":184.21,"l":183.75,"n":322,"o":183.75,"t":"2026-10-20T17:30:00Z","v":8872,"vw":183.982743},{"c":184.22,"h":184.31,"l":184.13,"n":232,"o":184.17,"t":"2026-10-20T17:35:00Z","v":7949,"vw":184.179684},{"c":184.225,"h":184.27,"l":183.87,"n":356,"o":184.1979,"t":"2026-10-20T17:40:00Z","v":13769,"vw":184.155115},{"c":184.34,"h":184.58,"l":184.21,"n":430,"o":184.365,"t":"2026-10-20T17:45:00Z","v":20090,"vw":184.426917},{"c":184.29,"h":184.32,"l":184.085,"n":375,"o":184.32,"t":"2026-10-20T17:50:00Z","v":13807,"vw":184.187451},{"c":184.13,"h":184.35,"l":184.11,"n":253,"o":184.235,"t":"2026-10-20T17:55:00Z","v":7922,"vw":184.212509},{"c":184.245,"h":184.32,"l":184.03,"n":332,"o":184.11,"t":"2026-10-20T18:00:00Z","v":10982,"vw":184.134659},{"c":184.51,"h":184.62,"l":184.235,"n":395,"o":184.36,"t":"2026-10-20T18:05:00Z","v":26049,"vw":184.409306},{"c":184.94,"h":184.94,"l":184.445,"n":207,"o":184.51,"t":"2026-10-20T18:10:00Z","v":7333,"vw":184.567415},{"c":184.85,"h":185.14,"l":184.61,"n":501,"o":184.94,"t":"2026-10-20T18:15:00Z","v":27847,"vw":184.93626},{"c":185.13,"h":185.24,"l":184.705,"n":340,"o":184.8,"t":"2026-10-20T18:20:00Z","v":13648,"vw":184.963708},{"c":185.17,"h":185.6075,"l":185.03,"n":529,"o":185.13,"t":"2026-10-20T18:25:00Z","v":28719,"vw":185.291621},{"c":185.8,"h":185.86,"l":184.95,"n":470,"o":185.15,"t":"2026-10-20T18:30:00Z","v":19117,"vw":185.240371},{"c":185.02,"h":185.87,"l":185.02,"n":560,"o":185.655,"t":"2026-10-20T18:35:00Z","v":48857,"vw":185.545436},{"c":185.23,"h":185.23,"l":185.03,"n":227,"o":185.1,"t":"2026-10-20T18:40:00Z","v":5725,"vw":185.129419},{"c":185.045,"h":185.355,"l":184.8952,"n":300,"o":185.29,"t":"2026-10-20T18:45:00Z","v":11643,"vw":185.149201},{"c":185.06,"h":185.175,"l":184.94,"n":362,"o":185,"t":"2026-10-20T18:50:00Z","v":10057,"vw":185.042621},{"c":184.93,"h":185.31,"l":184.84,"n":430,"o":185.13,"t":"2026-10-20T18:55:00Z","v":22845,"vw":185.065621},{"c":185.33,"h":185.49,"l":184.9,"n":326,"o":184.9,"t":"2026-10-20T19:00:00Z","v":8711,"vw":185.205991},{"c":185.21,"h":185.57,"l":185.08,"n":403,"o":185.385,"t":"2026-10-20T19:05:00Z","v":13017,"vw":185.44486},{"c":185.095,"h":185.245,"l":184.94,"n":252,"o":185.245,"t":"2026-10-20T19:10:00Z","v":7051,"vw":185.097936},{"c":185.48,"h":185.53,"l":185.18,"n":437,"o":185.18,"t":"2026-10-20T19:15:00Z","v":14752,"vw":185.428281},{"c":185.31,"h":185.5,"l":185.105,"n":547,"o":185.5,"t":"2026-10-20T19:20:00Z","v":23327,"vw":185.300961},{"c":185.145,"h":185.4,"l":185.145,"n":421,"o":185.325,"t":"2026-10-20T19:25:00Z","v":13151,"vw":185.309341},{"c":185.23,"h":185.48,"l":184.84,"n":1210,"o":185.16,"t":"2026-10-20T19:30:00Z","v":67440,"vw":185.226396},{"c":184.72,"h":185.29,"l":184.575,"n":774,"o":185.235,"t":"2026-10-20T19:35:00Z","v":36966,"vw":185.031111},{"c":184.755,"h":184.785,"l":184.185,"n":842,"o":184.71,"t":"2026-10-20T19:40:00Z","v":32274,"vw":184.54666},{"c":185.365,"h":185.57,"l":184.605,"n":1026,"o":184.62,"t":"2026-10-20T19:45:00Z","v":54962,"vw":185.09827},{"c":183.85,"h":185.365,"l":183.85,"n":1310,"o":185.365,"t":"2026-10-20T19:50:00Z","v":66800,"vw":184.949221},{"c":183.67,"h":184.57,"l":183.5025,"n":3607,"o":183.85,"t":"2026-10-20T19:55:00Z","v":191145,"vw":184.00731},{"c":183.58,"h":183.58,"l":183.58,"n":53,"o":183.58,"t":"2026-10-20T20:00:00Z","v":171644,"vw":183.58},{"c":185,"h":185,"l":185,"n":1,"o":185,"t":"2026-10-20T22:35:00Z","v":108,"vw":185},{"c":181.6,"h":181.6,"l":181,"n":30,"o":181,"t":"2026-10-21T08:25:00Z","v":2036,"vw":181.245882},{"c":182.58,"h":182.58,"l":182.58,"n":1,"o":182.58,"t":"2026-10-21T10:30:00Z","v":126,"vw":182.58},{"c":183.11,"h":183.11,"l":183.11,"n":18,"o":183.11,"t":"2026-10-21T11:00:00Z","v":190,"vw":183.11},{"c":182.06,"h":182.51,"l":182.06,"n":15,"o":182.51,"t":"2026-10-21T11:05:00Z","v":1027,"vw":182.234288},{"c":182.17,"h":182.51,"l":182.17,"n":9,"o":182.51,"t":"2026-10-21T11:10:00Z","v":1212,"vw":182.339858},{"c":182.41,"h":182.5,"l":182.41,"n":10,"o":182.5,"t":"2026-10-21T13:00:00Z","v":308,"vw":182.4699},{"c":182.22,"h":182.43,"l":182.2,"n":21,"o":182.43,"t":"2026-10-21T13:10:00Z","v":383,"vw":182.287593},{"c":181.7501,"h":182.97,"l":181.7501,"n":152,"o":182.12,"t":"2026-10-21T13:30:00Z","v":10137,"vw":182.184076},{"c":184.48,"h":185.05,"l":182.66,"n":223,"o":182.66,"t":"2026-10-21T13:35:00Z","v":11064,"vw":184.185568},{"c":185.5,"h":186.36,"l":184.48,"n":240,"o":184.485,"t":"2026-10-21T13:40:00Z","v":25771,"vw":185.694423},{"c":185.25,"h":185.685,"l":184.725,"n":151,"o":185.11,"t":"2026-10-21T13:45:00Z","v":7776,"vw":185.219202},{"c":185.86,"h":185.96,"l":185.17,"n":111,"o":185.54,"t":"2026-10-21T13:50:00Z","v":3614,"vw":185.558198},{"c":184.89,"h":185.66,"l":184.89,"n":63,"o":185.66,"t":"2026-10-21T13:55:00Z","v":2972,"vw":185.277826},{"c":184.785,"h":184.885,"l":184.21,"n":169,"o":184.885,"t":"2026-10-21T14:00:00Z","v":5058,"vw":184.544183},{"c":184.5425,"h":184.615,"l":183.925,"n":184,"o":184.615,"t":"2026-10-21T14:05:00Z","v":5362,"vw":184.345544},{"c":185.735,"h":185.735,"l":184.99,"n":184,"o":184.99,"t":"2026-10-21T14:10:00Z","v":4138,"vw":185.30704},{"c":185.82,"h":186.3899,"l":185.23,"n":196,"o":185.23,"t":"2026-10-21T14:15:00Z","v":12483,"vw":185.815454},{"c":185.88,"h":186.235,"l":185.2696,"n":188,"o":185.2696,"t":"2026-10-21T14:20:00Z","v":5928,"vw":185.908159},{"c":185.855,"h":186.23,"l":185.83,"n":379,"o":185.92,"t":"2026-10-21T14:25:00Z","v":21063,"vw":186.021389},{"c":185.25,"h":185.96,"l":185.25,"n":246,"o":185.7,"t":"2026-10-21T14:30:00Z","v":5864,"vw":185.714078},{"c":185.06,"h":185.22,"l":185.03,"n":126,"o":185.17,"t":"2026-10-21T14:35:00Z","v":2714,"vw":185.095},{"c":185.58,"h":185.81,"l":185.055,"n":201,"o":185.055,"t":"2026-10-21T14:40:00Z","v":13604,"vw":185.470233},{"c":185.75,"h":185.805,"l":185.36,"n":151,"o":185.36,"t":"2026-10-21T14:45:00Z","v":6457,"vw":185.61359},{"c":185.31,"h":185.815,"l":185.23,"n":197,"o":185.55,"t":"2026-10-21T14:50:00Z","v":4018,"vw":185.364064},{"c":185.29,"h":185.3,"l":185.105,"n":111,"o":185.105,"t":"2026-10-21T14:55:00Z","v":2118,"vw":185.216},{"c":185.425,"h":185.5,"l":185.4,"n":113,"o":185.5,"t":"2026-10-21T15:00:00Z","v":1849,"vw":185.442595},{"c":185.24,"h":185.42,"l":185.05,"n":171,"o":185.42,"t":"2026-10-21T15:05:00Z","v":3360,"vw":185.141538},{"c":185.365,"h":185.365,"l":185.24,"n":53,"o":185.24,"t":"2026-10-21T15:10:00Z","v":1335,"vw":185.27125},{"c":185.14,"h":185.14,"l":185.13,"n":36,"o":185.13,"t":"2026-10-21T15:15:00Z","v":621,"vw":185.135},{"c":185.195,"h":185.195,"l":185.11,"n":61,"o":185.11,"t":"2026-10-21T15:20:00Z","v":577,"vw":185.1525},{"c":185.565,"h":185.565,"l":185.06,"n":234,"o":185.12,"t":"2026-10-21T15:25:00Z","v":6029,"vw":185.36862},{"c":185.655,"h":185.92,"l":185.55,"n":173,"o":185.565,"t":"2026-10-21T15:30:00Z","v":5114,"vw":185.781465},{"c":185.28,"h":185.57,"l":185.095,"n":260,"o":185.57,"t":"2026-10-21T15:35:00Z","v":19783,"vw":185.219786},{"c":185.49,"h":185.49,"l":184.91,"n":123,"o":185.105,"t":"2026-10-21T15:40:00Z","v":3725,"vw":185.164677},{"c":185.16,"h":185.49,"l":185.16,"n":116,"o":185.49,"t":"2026-10-21T15:45:00Z","v":2892,"vw":185.328608},{"c":185,"h":185.195,"l":184.925,"n":132,"o":185.155,"t":"2026-10-21T15:50:00Z","v":4524,"vw":185.065704},{"c":184.57,"h":185.04,"l":184.42,"n":192,"o":184.92,"t":"2026-10-21T15:55:00Z","v":5862,"vw":184.803985},{"c":184,"h":184.38,"l":184,"n":151,"o":184.34,"t":"2026-10-21T16:00:00Z","v":4596,"vw":184.167894},{"c":183.84,"h":184.21,"l":183.84,"n":211,"o":183.895,"t":"2026-10-21T16:05:00Z","v":5728,"vw":184.035337},{"c":184.13,"h":184.2,"l":183.765,"n":225,"o":183.78,"t":"2026-10-21T16:10:00Z","v":6341,"vw":183.944545},{"c":184.055,"h":184.1,"l":183.95,"n":121,"o":184.01,"t":"2026-10-21T16:15:00Z","v":3009,"vw":184.008185},{"c":183.87,"h":184.29,"l":183.87,"n":166,"o":184.06,"t":"2026-10-21T16:20:00Z","v":6503,"vw":184.130081},{"c":184.08,"h":184.15,"l":183.81,"n":157,"o":183.88,"t":"2026-10-21T16:25:00Z","v":7886,"vw":184.054715},{"c":184.08,"h":184.195,"l":184.025,"n":168,"o":184.095,"t":"2026-10-21T16:30:00Z","v":5296,"vw":184.108677},{"c":184.23,"h":184.84,"l":184.1,"n":301,"o":184.31,"t":"2026-10-21T16:35:00Z","v":19461,"vw":184.237328},{"c":184.165,"h":184.46,"l":184.165,"n":174,"o":184.255,"t":"2026-10-21T16:40:00Z","v":3088,"vw":184.36875},{"c":184.265,"h":184.35,"l":184.16,"n":150,"o":184.27,"t":"2026-10-21T16:45:00Z","v":2597,"vw":184.265238},{"c":183.9975,"h":184.51,"l":183.9975,"n":311,"o":184.43,"t":"2026-10-21T16:50:00Z","v":13277,"vw":184.313399},{"c":183.8501,"h":183.915,"l":183.81,"n":168,"o":183.88,"t":"2026-10-21T16:55:00Z","v":5032,"vw":183.872993},{"c":183.5,"h":183.915,"l":183.44,"n":273,"o":183.73,"t":"2026-10-21T17:00:00Z","v":9178,"vw":183.6194},{"c":183.605,"h":183.75,"l":183.55,"n":165,"o":183.635,"t":"2026-10-21T17:05:00Z","v":9755,"vw":183.588213},{"c":183.295,"h":183.7,"l":183.175,"n":274,"o":183.55,"t":"2026-10-21T17:10:00Z","v":17729,"vw":183.440658},{"c":183.06,"h":183.55,"l":182.99,"n":385,"o":183.3575,"t":"2026-10-21T17:15:00Z","v":18319,"vw":183.30129},{"c":182.7,"h":183.05,"l":182.57,"n":194,"o":183.05,"t":"2026-10-21T17:20:00Z","v":6026,"vw":182.751277},{"c":182.62,"h":182.92,"l":182.62,"n":184,"o":182.85,"t":"2026-10-21T17:25:00Z","v":4632,"vw":182.777368},{"c":182.96,"h":182.96,"l":182.58,"n":268,"o":182.7,"t":"2026-10-21T17:30:00Z","v":8996,"vw":182.738312},{"c":182.68,"h":182.96,"l":182.68,"n":186,"o":182.96,"t":"2026-10-21T17:35:00Z","v":3824,"vw":182.873753},{"c":182.495,"h":182.74,"l":182.18,"n":287,"o":182.74,"t":"2026-10-21T17:40:00Z","v":12236,"vw":182.464181},{"c":182.655,"h":183.0999,"l":182.37,"n":191,"o":182.495,"t":"2026-10-21T17:45:00Z","v":7218,"vw":182.599964},{"c":182.545,"h":182.655,"l":182.42,"n":243,"o":182.655,"t":"2026-10-21T17:50:00Z","v":7422,"vw":182.5396},{"c":182.76,"h":182.915,"l":182.465,"n":219,"o":182.56,"t":"2026-10-21T17:55:00Z","v":7846,"vw":182.637124},{"c":182.63,"h":182.78,"l":182.52,"n":251,"o":182.59,"t":"2026-10-21T18:00:00Z","v":10135,"vw":182.598578},{"c":182.38,"h":182.54,"l":182.2,"n":263,"o":182.54,"t":"2026-10-21T18:05:00Z","v":8145,"vw":182.385564},{"c":182.67,"h":182.67,"l":182.375,"n":182,"o":182.375,"t":"2026-10-21T18:10:00Z","v":6035,"vw":182.493667},{"c":182.73,"h":182.87,"l":182.5575,"n":190,"o":182.61,"t":"2026-10-21T18:15:00Z","v":7305,"vw":182.695541},{"c":182.49,"h":182.85,"l":182.435,"n":322,"o":182.65,"t":"2026-10-21T18:20:00Z","v":12581,"vw":182.696856},{"c":182.37,"h":182.3875,"l":182.23,"n":153,"o":182.23,"t":"2026-10-21T18:25:00Z","v":3844,"vw":182.340149},{"c":182.5,"h":182.605,"l":182.35,"n":266,"o":182.35,"t":"2026-10-21T18:30:00Z","v":9242,"vw":182.473549},{"c":182.495,"h":182.545,"l":182.35,"n":257,"o":182.545,"t":"2026-10-21T18:35:00Z","v":10153,"vw":182.474435},{"c":182.59,"h":182.65,"l":182.3,"n":315,"o":182.495,"t":"2026-10-21T18:40:00Z","v":15472,"vw":182.50016},{"c":181.96,"h":182.66,"l":181.93,"n":474,"o":182.59,"t":"2026-10-21T18:45:00Z","v":15566,"vw":182.363817},{"c":182.17,"h":182.24,"l":181.74,"n":282,"o":181.87,"t":"2026-10-21T18:50:00Z","v":9927,"vw":181.917576},{"c":181.94,"h":182.345,"l":181.94,"n":435,"o":182.17,"t":"2026-10-21T18:55:00Z","v":12014,"vw":182.15748},{"c":181.205,"h":181.9475,"l":181.12,"n":303,"o":181.86,"t":"2026-10-21T19:00:00Z","v":12299,"vw":181.496875},{"c":181.485,"h":181.485,"l":181.05,"n":372,"o":181.205,"t":"2026-10-21T19:05:00Z","v":10959,"vw":181.232073},{"c":181.1625,"h":181.29,"l":180.845,"n":331,"o":181.15,"t":"2026-10-21T19:10:00Z","v":9888,"vw":181.022362},{"c":181.595,"h":181.61,"l":180.93,"n":289,"o":181.05,"t":"2026-10-21T19:15:00Z","v":11682,"vw":181.247655},{"c":181.86,"h":182.0225,"l":181.575,"n":308,"o":181.575,"t":"2026-10-21T19:20:00Z","v":10490,"vw":181.810244},{"c":182.01,"h":182.11,"l":181.8,"n":407,"o":181.88,"t":"2026-10-21T19:25:00Z","v":15860,"vw":181.955064},{"c":182.09,"h":182.38,"l":181.87,"n":408,"o":181.87,"t":"2026-10-21T19:30:00Z","v":15977,"vw":182.192334},{"c":181.95,"h":182.2,"l":181.835,"n":546,"o":182.2,"t":"2026-10-21T19:35:00Z","v":23675,"vw":182.030119},{"c":181.49,"h":181.88,"l":181.42,"n":828,"o":181.88,"t":"2026-10-21T19:40:00Z","v":35331,"vw":181.582874},{"c":182.1,"h":182.39,"l":181.49,"n":854,"o":181.49,"t":"2026-10-21T19:45:00Z","v":43137,"vw":181.983534},{"c":182.375,"h":182.505,"l":181.83,"n":1074,"o":182.0835,"t":"2026-10-21T19:50:00Z","v":47381,"vw":182.16618},{"c":181.97,"h":182.73,"l":181.79,"n":2724,"o":182.27,"t":"2026-10-21T19:55:00Z","v":117862,"vw":182.169521},{"c":181.9,"h":181.9,"l":181.9,"n":36,"o":181.9,"t":"2026-10-21T20:00:00Z","v":233100,"vw":181.9},{"c":180.01,"h":180.01,"l":180.01,"n":11,"o":180.01,"t":"2026-10-22T11:30:00Z","v":148,"vw":180.01},{"c":180.11,"h":180.11,"l":180.11,"n":13,"o":180.11,"t":"2026-10-22T11:35:00Z","v":298,"vw":180.11},{"c":180.11,"h":180.11,"l":180.11,"n":6,"o":180.11,"t":"2026-10-22T11:40:00Z","v":175,"vw":180.11},{"c":179.046,"h":179.046,"l":179.046,"n":7,"o":179.046,"t":"2026-10-22T11:55:00Z","v":222,"vw":179.046},{"c":180.9,"h":180.9,"l":180.45,"n":27,"o":180.45,"t":"2026-10-22T12:00:00Z","v":355,"vw":180.683333},{"c":182.51,"h":182.51,"l":181.2,"n":13,"o":181.2,"t":"2026-10-22T12:10:00Z","v":1411,"vw":181.69039},{"c":182,"h":182,"l":182,"n":6,"o":182,"t":"2026-10-22T12:15:00Z","v":107,"vw":182},{"c":182.82,"h":182.82,"l":182.82,"n":2,"o":182.82,"t":"2026-10-22T12:35:00Z","v":102,"vw":182.82},{"c":183.01,"h":183.01,"l":183.01,"n":6,"o":183.01,"t":"2026-10-22T12:45:00Z","v":108,"vw":183.01},{"c":183.49,"h":183.5,"l":183.48,"n":20,"o":183.5,"t":"2026-10-22T12:55:00Z","v":964,"vw":183.493649},{"c":184.01,"h":184.01,"l":183.49,"n":26,"o":183.49,"t":"2026-10-22T13:05:00Z","v":576,"vw":183.829444},{"c":183.5,"h":183.5,"l":183.5,"n":1,"o":183.5,"t":"2026-10-22T13:15:00Z","v":200,"vw":183.5},{"c":186.1075,"h":186.115,"l":180,"n":184,"o":183.5,"t":"2026-10-22T13:30:00Z","v":10237,"vw":183.773356},{"c":184.55,"h":186.115,"l":184.55,"n":93,"o":186.0675,"t":"2026-10-22T13:35:00Z","v":3548,"vw":185.390986},{"c":187.8175,"h":188.4,"l":185.98,"n":303,"o":186,"t":"2026-10-22T13:40:00Z","v":15742,"vw":186.960816},{"c":187.01,"h":187.83,"l":186.5525,"n":201,"o":187.47,"t":"2026-10-22T13:45:00Z","v":7313,"vw":187.049793},{"c":187.245,"h":187.48,"l":186.98,"n":82,"o":186.9991,"t":"2026-10-22T13:50:00Z","v":2880,"vw":187.151187},{"c":187.3,"h":187.4,"l":187.09,"n":182,"o":187.255,"t":"2026-10-22T13:55:00Z","v":5682,"vw":187.34229},{"c":186.875,"h":187.28,"l":186.63,"n":149,"o":187.28,"t":"2026-10-22T14:00:00Z","v":4128,"vw":186.854349},{"c":186.09,"h":186.915,"l":185.66,"n":194,"o":186.8675,"t":"2026-10-22T14:05:00Z","v":6900,"vw":186.356556},{"c":186.735,"h":186.98,"l":186.16,"n":268,"o":186.165,"t":"2026-10-22T14:10:00Z","v":10717,"vw":186.612199},{"c":186.805,"h":187.17,"l":186.4801,"n":186,"o":186.73,"t":"2026-10-22T14:15:00Z","v":5272,"vw":186.800138},{"c":186.735,"h":186.76,"l":186.54,"n":128,"o":186.56,"t":"2026-10-22T14:20:00Z","v":4195,"vw":186.641593},{"c":186.4244,"h":186.73,"l":186.21,"n":182,"o":186.73,"t":"2026-10-22T14:25:00Z","v":6922,"vw":186.439964},{"c":185.81,"h":186.625,"l":185.81,"n":241,"o":186.49,"t":"2026-10-22T14:30:00Z","v":9526,"vw":186.264606},{"c":185.9278,"h":185.9278,"l":185.65,"n":131,"o":185.81,"t":"2026-10-22T14:35:00Z","v":4497,"vw":185.797266},{"c":186.335,"h":186.35,"l":186.005,"n":172,"o":186.005,"t":"2026-10-22T14:40:00Z","v":5909,"vw":186.240745},{"c":186.84,"h":186.84,"l":186.335,"n":140,"o":186.335,"t":"2026-10-22T14:45:00Z","v":3590,"vw":186.567464},{"c":188.19,"h":188.39,"l":186.49,"n":320,"o":186.49,"t":"2026-10-22T14:50:00Z","v":14207,"vw":187.450117},{"c":189.35,"h":189.35,"l":188.34,"n":144,"o":188.34,"t":"2026-10-22T14:55:00Z","v":2656,"vw":188.886},{"c":189.16,"h":190.6199,"l":188.89,"n":412,"o":189.78,"t":"2026-10-22T15:00:00Z","v":20449,"vw":189.834326},{"c":188.81,"h":189.185,"l":188.545,"n":198,"o":189.16,"t":"2026-10-22T15:05:00Z","v":6305,"vw":188.892703},{"c":188.955,"h":189.1301,"l":188.75,"n":304,"o":188.825,"t":"2026-10-22T15:10:00Z","v":12906,"vw":188.894871},{"c":189.95,"h":189.95,"l":188.67,"n":268,"o":188.955,"t":"2026-10-22T15:15:00Z","v":9089,"vw":189.222814},{"c":190.92,"h":190.98,"l":189.71,"n":410,"o":189.71,"t":"2026-10-22T15:20:00Z","v":26613,"vw":190.380252},{"c":191.295,"h":191.41,"l":190.875,"n":313,"o":190.97,"t":"2026-10-22T15:25:00Z","v":10197,"vw":191.196286},{"c":191.72,"h":191.72,"l":190.98,"n":385,"o":191.39,"t":"2026-10-22T15:30:00Z","v":17920,"vw":191.236681},{"c":191.32,"h":191.53,"l":190.91,"n":218,"o":191.53,"t":"2026-10-22T15:35:00Z","v":9062,"vw":191.158257},{"c":191.35,"h":191.39,"l":190.96,"n":235,"o":191.3,"t":"2026-10-22T15:40:00Z","v":13418,"vw":191.173175},{"c":191.665,"h":191.78,"l":191.12,"n":251,"o":191.215,"t":"2026-10-22T15:45:00Z","v":10121,"vw":191.551026},{"c":191.57,"h":191.99,"l":191.49,"n":328,"o":191.9,"t":"2026-10-22T15:50:00Z","v":13946,"vw":191.706208},{"c":191.39,"h":191.75,"l":191.2146,"n":279,"o":191.24,"t":"2026-10-22T15:55:00Z","v":15433,"vw":191.525964},{"c":191.05,"h":191.56,"l":190.72,"n":310,"o":191.45,"t":"2026-10-22T16:00:00Z","v":12220,"vw":191.014377},{"c":191.6,"h":191.61,"l":190.42,"n":249,"o":190.99,"t":"2026-10-22T16:05:00Z","v":11814,"vw":191.09168},{"c":191.15,"h":191.81,"l":190.92,"n":210,"o":191.67,"t":"2026-10-22T16:10:00Z","v":7777,"vw":191.290833},{"c":191.79,"h":191.795,"l":191.14,"n":236,"o":191.14,"t":"2026-10-22T16:15:00Z","v":8985,"vw":191.419923},{"c":191.375,"h":191.99,"l":191.335,"n":297,"o":191.79,"t":"2026-10-22T16:20:00Z","v":9921,"vw":191.554056},{"c":191.67,"h":191.675,"l":191.19,"n":160,"o":191.39,"t":"2026-10-22T16:25:00Z","v":5989,"vw":191.580526},{"c":191.58,"h":191.665,"l":191.49,"n":177,"o":191.665,"t":"2026-10-22T16:30:00Z","v":4831,"vw":191.576591},{"c":190.69,"h":191.71,"l":190.69,"n":534,"o":191.58,"t":"2026-10-22T16:35:00Z","v":36749,"vw":191.080689},{"c":190.18,"h":190.79,"l":190.18,"n":245,"o":190.79,"t":"2026-10-22T16:40:00Z","v":8306,"vw":190.494192},{"c":189.91,"h":190.41,"l":189.4511,"n":272,"o":190.175,"t":"2026-10-22T16:45:00Z","v":11594,"vw":190.159433},{"c":190.37,"h":190.38,"l":189.74,"n":271,"o":189.78,"t":"2026-10-22T16:50:00Z","v":9498,"vw":189.951984},{"c":190.39,"h":190.89,"l":190.24,"n":376,"o":190.39,"t":"2026-10-22T16:55:00Z","v":19741,"vw":190.464859},{"c":189.57,"h":190.385,"l":189.57,"n":225,"o":190.385,"t":"2026-10-22T17:00:00Z","v":7706,"vw":189.935598},{"c":190.14,"h":190.25,"l":189.91,"n":252,"o":189.91,"t":"2026-10-22T17:05:00Z","v":7829,"vw":190.108356},{"c":190.19,"h":190.245,"l":189.93,"n":248,"o":190.1525,"t":"2026-10-22T17:10:00Z","v":7977,"vw":190.045117},{"c":190.075,"h":190.24,"l":189.91,"n":292,"o":190.24,"t":"2026-10-22T17:15:00Z","v":10495,"vw":190.031751},{"c":190.0079,"h":190.24,"l":189.82,"n":378,"o":190.055,"t":"2026-10-22T17:20:00Z","v":12785,"vw":190.0463},{"c":189.915,"h":190.24,"l":189.79,"n":292,"o":189.885,"t":"2026-10-22T17:25:00Z","v":11237,"vw":189.951878},{"c":190.26,"h":190.36,"l":189.99,"n":215,"o":189.99,"t":"2026-10-22T17:30:00Z","v":9554,"vw":190.204666},{"c":190.43,"h":190.5,"l":190.15,"n":163,"o":190.5,"t":"2026-10-22T17:35:00Z","v":5463,"vw":190.267977},{"c":191.42,"h":191.42,"l":190.25,"n":347,"o":190.27,"t":"2026-10-22T17:40:00Z","v":18059,"vw":190.93792},{"c":190.91,"h":191.4,"l":190.87,"n":353,"o":191.275,"t":"2026-10-22T17:45:00Z","v":18737,"vw":191.248544},{"c":190.81,"h":191.02,"l":190.74,"n":349,"o":190.915,"t":"2026-10-22T17:50:00Z","v":11744,"vw":190.837961},{"c":190.85,"h":191.04,"l":190.85,"n":174,"o":190.885,"t":"2026-10-22T17:55:00Z","v":6120,"vw":190.968802},{"c":189.81,"h":190.88,"l":189.75,"n":423,"o":190.88,"t":"2026-10-22T18:00:00Z","v":13417,"vw":190.376205},{"c":190.42,"h":190.42,"l":189.955,"n":212,"o":189.97,"t":"2026-10-22T18:05:00Z","v":4722,"vw":190.142737},{"c":190.285,"h":190.45,"l":190.111,"n":267,"o":190.355,"t":"2026-10-22T18:10:00Z","v":9965,"vw":190.261326},{"c":190.68,"h":190.685,"l":190.245,"n":235,"o":190.295,"t":"2026-10-22T18:15:00Z","v":5997,"vw":190.471673},{"c":190.23,"h":190.68,"l":190.23,"n":266,"o":190.68,"t":"2026-10-22T18:20:00Z","v":8327,"vw":190.433685},{"c":190.1,"h":190.43,"l":190.1,"n":323,"o":190.31,"t":"2026-10-22T18:25:00Z","v":9319,"vw":190.245462},{"c":189.35,"h":190.15,"l":189.35,"n":363,"o":190.15,"t":"2026-10-22T18:30:00Z","v":10580,"vw":189.675172},{"c":189.41,"h":189.61,"l":189.35,"n":267,"o":189.35,"t":"2026-10-22T18:35:00Z","v":6418,"vw":189.478393},{"c":189.22,"h":189.47,"l":189.15,"n":289,"o":189.405,"t":"2026-10-22T18:40:00Z","v":7958,"vw":189.282035},{"c":189.1,"h":189.36,"l":188.93,"n":361,"o":189.24,"t":"2026-10-22T18:45:00Z","v":11634,"vw":189.192536},{"c":188.93,"h":189.11,"l":188.8,"n":336,"o":189.1,"t":"2026-10-22T18:50:00Z","v":12745,"vw":189.051253},{"c":189.46,"h":189.46,"l":189.1,"n":461,"o":189.1,"t":"2026-10-22T18:55:00Z","v":19525,"vw":189.226867},{"c":189.19,"h":189.47,"l":189.14,"n":364,"o":189.47,"t":"2026-10-22T19:00:00Z","v":11590,"vw":189.311308},{"c":189.82,"h":189.88,"l":189.13,"n":464,"o":189.13,"t":"2026-10-22T19:05:00Z","v":14710,"vw":189.440917},{"c":189.85,"h":189.91,"l":189.5,"n":328,"o":189.81,"t":"2026-10-22T19:10:00Z","v":24257,"vw":189.701403},{"c":190.095,"h":190.095,"l":189.83,"n":245,"o":189.855,"t":"2026-10-22T19:15:00Z","v":5903,"vw":189.946048},{"c":189.78,"h":190.255,"l":189.755,"n":353,"o":190.09,"t":"2026-10-22T19:20:00Z","v":10565,"vw":189.936441},{"c":189.595,"h":189.9,"l":189.51,"n":643,"o":189.755,"t":"2026-10-22T19:25:00Z","v":19218,"vw":189.662549},{"c":189.315,"h":189.91,"l":189.22,"n":739,"o":189.74,"t":"2026-10-22T19:30:00Z","v":24238,"vw":189.464575},{"c":188.95,"h":189.315,"l":188.92,"n":425,"o":189.315,"t":"2026-10-22T19:35:00Z","v":15653,"vw":189.100555},{"c":189.27,"h":189.27,"l":188.86,"n":451,"o":188.86,"t":"2026-10-22T19:40:00Z","v":14968,"vw":189.021053},{"c":189.2,"h":189.255,"l":188.7275,"n":632,"o":189.235,"t":"2026-10-22T19:45:00Z","v":31672,"vw":189.053613},{"c":188.7,"h":189.63,"l":188.485,"n":1110,"o":189.2,"t":"2026-10-22T19:50:00Z","v":53502,"vw":189.109427},{"c":189.6,"h":189.65,"l":188.535,"n":3179,"o":188.67,"t":"2026-10-22T19:55:00Z","v":142789,"vw":189.366746},{"c":189.64,"h":189.64,"l":189.55,"n":45,"o":189.56,"t":"2026-10-22T20:00:00Z","v":106926,"vw":189.639824},{"c":189.64,"h":189.64,"l":189.64,"n":1,"o":189.64,"t":"2026-10-22T22:25:00Z","v":204,"vw":189.64}],"history":[{"c":189.04,"h":190.11,"l":187.79,"n":11074,"o":188.78,"t":"2024-10-21T04:00:00Z","v":652873,"vw":188.855823},{"c":187.18,"h":188.7899,"l":186.46,"n":10051,"o":188.14,"t":"2024-10-22T04:00:00Z","v":585594,"vw":187.324672},{"c":186.89,"h":187.07,"l":185.385,"n":12080,"o":186.56,"t":"2024-10-23T04:00:00Z","v":738869,"vw":186.54482},{"c":188.05,"h":189.53,"l":187.23,"n":13013,"o":187.8,"t":"2024-10-24T04:00:00Z","v":569355,"vw":188.55497},{"c":187.11,"h":189.75,"l":187,"n":11989,"o":188.69,"t":"2024-10-25T04:00:00Z","v":590690,"vw":187.734798},{"c":188.03,"h":188.62,"l":187.14,"n":10844,"o":188.18,"t":"2024-10-28T04:00:00Z","v":481501,"vw":187.992439},{"c":188.17,"h":189.79,"l":187.615,"n":11253,"o":187.82,"t":"2024-10-29T04:00:00Z","v":607782,"vw":188.43137},{"c":189.53,"h":190.74,"l":187.74,"n":10909,"o":187.74,"t":"2024-10-30T04:00:00Z","v":744814,"vw":189.915871},{"c":186.26,"h":188.77,"l":185.82,"n":10710,"o":187.63,"t":"2024-10-31T04:00:00Z","v":745703,"vw":186.682638},{"c":186.04,"h":187.61,"l":184.665,"n":12782,"o":186.51,"t":"2024-11-01T04:00:00Z","v":649134,"vw":185.85532},{"c":185.52,"h":187.12,"l":184.5485,"n":10939,"o":185.42,"t":"2024-11-04T05:00:00Z","v":357569,"vw":185.846259},{"c":186.21,"h":187.51,"l":184.8,"n":12862,"o":186.44,"t":"2024-11-05T05:00:00Z","v":740013,"vw":185.758462},{"c":191.9,"h":192.3599,"l":189.74,"n":12929,"o":192.06,"t":"2024-11-06T05:00:00Z","v":625067,"vw":191.443487},{"c":195.08,"h":195.78,"l":192.33,"n":17450,"o":192.33,"t":"2024-11-07T05:00:00Z","v":1056864,"vw":194.663233},{"c":194.93,"h":196.65,"l":194.28,"n":14644,"o":196,"t":"2024-11-08T05:00:00Z","v":832023,"vw":195.158803},{"c":195.62,"h":196.93,"l":194.68,"n":15232,"o":196.55,"t":"2024-11-11T05:00:00Z","v":898385,"vw":195.626831},{"c":195.55,"h":196.08,"l":194.31,"n":10825,"o":194.92,"t":"2024-11-12T05:00:00Z","v":644974,"vw":195.415241},{"c":196.43,"h":199.33,"l":195.99,"n":13128,"o":196.53,"t":"2024-11-13T05:00:00Z","v":687327,"vw":197.119411},{"c":195.26,"h":196.68,"l":193.57,"n":13409,"o":196.68,"t":"2024-11-14T05:00:00Z","v":616242,"vw":195.192511},{"c":192.22,"h":194.62,"l":191.21,"n":19337,"o":193.77,"t":"2024-11-15T05:00:00Z","v":1055334,"vw":192.301884},{"c":194.04,"h":194.505,"l":191.52,"n":19235,"o":192.96,"t":"2024-11-18T05:00:00Z","v":1039453,"vw":193.731201},{"c":196.37,"h":197.045,"l":193.26,"n":16651,"o":193.36,"t":"2024-11-19T05:00:00Z","v":832754,"vw":195.993316},{"c":197.23,"h":197.72,"l":194.81,"n":9524,"o":197.72,"t":"2024-11-20T05:00:00Z","v":454443,"vw":196.494528},{"c":199.86,"h":201.595,"l":197.25,"n":13051,"o":197.72,"t":"2024-11-21T05:00:00Z","v":423934,"vw":200.023858},{"c":202.82,"h":202.99,"l":199.14,"n":15921,"o":200.2,"t":"2024-11-22T05:00:00Z","v":500807,"vw":202.317527},{"c":203.11,"h":207.1,"l":201.84,"n":16085,"o":206.48,"t":"2024-11-25T05:00:00Z","v":701647,"vw":203.184608},{"c":204.46,"h":205.17,"l":203.05,"n":18112,"o":203.62,"t":"2024-11-26T05:00:00Z","v":850061,"vw":204.113979},{"c":201.88,"h":204.3,"l":200.11,"n":16444,"o":202.85,"t":"2024-11-27T05:00:00Z","v":664629,"vw":201.746595},{"c":202.89,"h":204.15,"l":202.49,"n":11868,"o":203.04,"t":"2024-11-29T05:00:00Z","v":631155,"vw":203.152244},{"c":200.87,"h":203.283,"l":200.42,"n":19180,"o":202.39,"t":"2024-12-02T05:00:00Z","v":916612,"vw":201.303255},{"c":204.13,"h":204.15,"l":200,"n":20508,"o":200.05,"t":"2024-12-03T05:00:00Z","v":1092811,"vw":203.148433},{"c":207.12,"h":208.56,"l":205.11,"n":21076,"o":206.02,"t":"2024-12-04T05:00:00Z","v":851190,"vw":207.089986},{"c":206.57,"h":209.145,"l":203.63,"n":26883,"o":205.95,"t":"2024-12-05T05:00:00Z","v":1462634,"vw":207.4825},{"c":177.57,"h":193.59,"l":173.0101,"n":77529,"o":193.59,"t":"2024-12-06T05:00:00Z","v":4582067,"vw":177.811578},{"c":173.74,"h":178.88,"l":172,"n":44164,"o":178.51,"t":"2024-12-09T05:00:00Z","v":2242894,"vw":174.050731},{"c":171.34,"h":173.7813,"l":170.32,"n":26129,"o":172.79,"t":"2024-12-10T05:00:00Z","v":1305834,"vw":171.603527},{"c":170.69,"h":173.64,"l":170.5,"n":19446,"o":171.79,"t":"2024-12-11T05:00:00Z","v":974762,"vw":171.53604},{"c":173.72,"h":176.3699,"l":170.81,"n":25134,"o":170.84,"t":"2024-12-12T05:00:00Z","v":1373746,"vw":174.564144},{"c":172.76,"h":176.57,"l":172,"n":19060,"o":173.84,"t":"2024-12-13T05:00:00Z","v":1095975,"vw":173.02129},{"c":171.42,"h":173.85,"l":171.22,"n":21168,"o":172.43,"t":"2024-12-16T05:00:00Z","v":1052772,"vw":172.271826},{"c":172.49,"h":174.31,"l":168.51,"n":27900,"o":170.52,"t":"2024-12-17T05:00:00Z","v":1776892,"vw":172.180999},{"c":174.52,"h":178.57,"l":171.36,"n":32657,"o":172.43,"t":"2024-12-18T05:00:00Z","v":2392037,"vw":175.408419},{"c":172.06,"h":177.5,"l":171.6,"n":24619,"o":174.43,"t":"2024-12-19T05:00:00Z","v":1445319,"vw":173.015614},{"c":176.03,"h":176.33,"l":170.1,"n":22024,"o":170.43,"t":"2024-12-20T05:00:00Z","v":1411259,"vw":175.310606},{"c":173.74,"h":176.47,"l":171.895,"n":14333,"o":175.61,"t":"2024-12-23T05:00:00Z","v":603344,"vw":173.639946},{"c":174.62,"h":174.95,"l":172.97,"n":5674,"o":173.57,"t":"2024-12-24T05:00:00Z","v":249877,"vw":174.271488},{"c":174.39,"h":174.78,"l":172.78,"n":11044,"o":174.55,"t":"2024-12-26T05:00:00Z","v":382311,"vw":174.051098},{"c":171.23,"h":173.475,"l":170.83,"n":12266,"o":173.05,"t":"2024-12-27T05:00:00Z","v":545075,"vw":171.425037},{"c":168.86,"h":171.67,"l":167.43,"n":17972,"o":170.68,"t":"2024-12-30T05:00:00Z","v":1086296,"vw":168.882323},{"c":168.58,"h":169.28,"l":167.05,"n":16722,"o":169.2,"t":"2024-12-31T05:00:00Z","v":1101075,"vw":168.019755},{"c":169.5,"h":170.88,"l":168.54,"n":17455,"o":169.95,"t":"2025-01-02T05:00:00Z","v":909184,"vw":169.313739},{"c":172.31,"h":172.94,"l":169.4,"n":16759,"o":170.5,"t":"2025-01-03T05:00:00Z","v":1086072,"vw":171.980506},{"c":170.45,"h":173.365,"l":169.535,"n":16936,"o":172.72,"t":"2025-01-06T05:00:00Z","v":930356,"vw":170.686046},{"c":171.09,"h":171.195,"l":168.215,"n":14790,"o":170.76,"t":"2025-01-07T05:00:00Z","v":676129,"vw":170.411463},{"c":171.63,"h":172.07,"l":169.63,"n":13731,"o":171.43,"t":"2025-01-08T05:00:00Z","v":534614,"vw":171.265573},{"c":171.03,"h":172.18,"l":168.95,"n":15136,"o":169.9,"t":"2025-01-10T05:00:00Z","v":561714,"vw":170.917717},{"c":169.52,"h":170.54,"l":167.62,"n":14383,"o":169.43,"t":"2025-01-13T05:00:00Z","v":697820,"vw":169.037048},{"c":171.97,"h":172.98,"l":169.79,"n":16751,"o":171,"t":"2025-01-14T05:00:00Z","v":962041,"vw":171.690536},{"c":174.47,"h":176.27,"l":173.84,"n":16791,"o":174.78,"t":"2025-01-15T05:00:00Z","v":680687,"vw":174.861588},{"c":179.76,"h":180.87,"l":174.73,"n":20422,"o":174.73,"t":"2025-01-16T05:00:00Z","v":984053,"vw":179.558575},{"c":178.58,"h":181.06,"l":178.3655,"n":14610,"o":181.06,"t":"2025-01-17T05:00:00Z","v":692719,"vw":179.083215},{"c":181.49,"h":183.11,"l":179.635,"n":14896,"o":180,"t":"2025-01-21T05:00:00Z","v":697569,"vw":181.704119},{"c":183.49,"h":185,"l":182.315,"n":17730,"o":183.21,"t":"2025-01-22T05:00:00Z","v":583776,"vw":183.700584},{"c":204.6,"h":212,"l":192.52,"n":54733,"o":194.12,"t":"2025-01-23T05:00:00Z","v":3569102,"vw":201.662085},{"c":205.96,"h":210.62,"l":205,"n":67121,"o":205,"t":"2025-01-24T05:00:00Z","v":13926136,"vw":206.601563},{"c":202.8,"h":207.79,"l":200.13,"n":36081,"o":202.5,"t":"2025-01-27T05:00:00Z","v":1698239,"vw":203.0589},{"c":207.12,"h":208.87,"l":200.99,"n":29170,"o":204.06,"t":"2025-01-28T05:00:00Z","v":1280736,"vw":206.414491},{"c":207.34,"h":208.78,"l":203.7,"n":27405,"o":206.84,"t":"2025-01-29T05:00:00Z","v":1314316,"vw":206.663111},{"c":211.53,"h":212.25,"l":206.3,"n":23892,"o":206.3,"t":"2025-01-30T05:00:00Z","v":1078244,"vw":210.96183},{"c":211.27,"h":215.46,"l":210.5188,"n":25690,"o":212.82,"t":"2025-01-31T05:00:00Z","v":1082483,"vw":212.856651},{"c":212.68,"h":214.28,"l":206.037,"n":21732,"o":208.42,"t":"2025-02-03T05:00:00Z","v":850091,"vw":212.413916},{"c":216.85,"h":218.0082,"l":213.62,"n":23521,"o":213.62,"t":"2025-02-04T05:00:00Z","v":928023,"vw":216.446223},{"c":218.22,"h":218.6,"l":214.92,"n":18612,"o":217.67,"t":"2025-02-05T05:00:00Z","v":854688,"vw":217.064613},{"c":217.67,"h":219.49,"l":216.26,"n":15642,"o":218.74,"t":"2025-02-06T05:00:00Z","v":775526,"vw":217.617131},{"c":213.53,"h":219.215,"l":212.85,"n":22508,"o":218.47,"t":"2025-02-07T05:00:00Z","v":867379,"vw":214.464739},{"c":218.12,"h":219.59,"l":213.88,"n":20797,"o":213.89,"t":"2025-02-10T05:00:00Z","v":881975,"vw":217.904316},{"c":214.44,"h":219.49,"l":213.625,"n":20539,"o":217.15,"t":"2025-02-11T05:00:00Z","v":1048844,"vw":216.51778},{"c":215.66,"h":216.45,"l":212.45,"n":22027,"o":212.46,"t":"2025-02-12T05:00:00Z","v":805766,"vw":215.317138},{"c":216.64,"h":217.15,"l":214.96,"n":19959,"o":216.87,"t":"2025-02-13T05:00:00Z","v":766794,"vw":216.430283},{"c":212.15,"h":216.48,"l":211.99,"n":20708,"o":215.78,"t":"2025-02-14T05:00:00Z","v":880128,"vw":212.99211},{"c":215.38,"h":215.42,"l":212.04,"n":17795,"o":212.42,"t":"2025-02-18T05:00:00Z","v":730037,"vw":213.976583},{"c":213.29,"h":215.94,"l":210.52,"n":21980,"o":214.53,"t":"2025-02-19T05:00:00Z","v":963155,"vw":212.808814},{"c":209.82,"h":213.04,"l":206.29,"n":26029,"o":212.58,"t":"2025-02-20T05:00:00Z","v":1018582,"vw":208.96824},{"c":203.71,"h":209.75,"l":203.48,"n":20475,"o":209.73,"t":"2025-02-21T05:00:00Z","v":651496,"vw":205.212315},{"c":201.77,"h":204.18,"l":198.29,"n":24926,"o":203.65,"t":"2025-02-24T05:00:00Z","v":1139795,"vw":201.494709},{"c":199.56,"h":201.58,"l":196.45,"n":22426,"o":199.95,"t":"2025-02-25T05:00:00Z","v":849334,"vw":199.220774},{"c":200.72,"h":203.44,"l":199.26,"n":21404,"o":199.95,"t":"2025-02-26T05:00:00Z","v":828684,"vw":200.946287},{"c":198.74,"h":204.47,"l":198.43,"n":18487,"o":201.83,"t":"2025-02-27T05:00:00Z","v":922776,"vw":200.590737},{"c":201.32,"h":202.49,"l":197.86,"n":23316,"o":197.87,"t":"2025-02-28T05:00:00Z","v":1415235,"vw":200.040642},{"c":196.31,"h":203.62,"l":195.9,"n":21538,"o":203.13,"t":"2025-03-03T05:00:00Z","v":852897,"vw":197.655206},{"c":194.89,"h":197.8,"l":187.96,"n":22352,"o":192.21,"t":"2025-03-04T05:00:00Z","v":947218,"vw":193.194839},{"c":197.41,"h":198.5,"l":192.995,"n":20105,"o":193.26,"t":"2025-03-05T05:00:00Z","v":736912,"vw":196.286058},{"c":186.98,"h":196.71,"l":186.04,"n":33287,"o":194.61,"t":"2025-03-06T05:00:00Z","v":1500541,"vw":189.369829},{"c":173.24,"h":192.4,"l":170.93,"n":45489,"o":190.52,"t":"2025-03-07T05:00:00Z","v":2461454,"vw":175.373829},{"c":166.74,"h":172.62,"l":165.95,"n":38147,"o":170.04,"t":"2025-03-10T04:00:00Z","v":1854485,"vw":168.444411},{"c":172.82,"h":175.49,"l":166.72,"n":37048,"o":167.02,"t":"2025-03-11T04:00:00Z","v":1764429,"vw":172.064522},{"c":176.39,"h":178.46,"l":173.13,"n":30694,"o":177.47,"t":"2025-03-12T04:00:00Z","v":1147501,"vw":175.844896},{"c":176.01,"h":177,"l":170.88,"n":29331,"o":175,"t":"2025-03-13T04:00:00Z","v":1336782,"vw":175.423879},{"c":185.84,"h":186.52,"l":177.32,"n":30646,"o":177.32,"t":"2025-03-14T04:00:00Z","v":1378598,"vw":184.821375},{"c":191.51,"h":192.11,"l":184.5739,"n":24334,"o":185.03,"t":"2025-03-17T04:00:00Z","v":1132142,"vw":190.617933},{"c":191.35,"h":191.675,"l":187.305,"n":23333,"o":190.5,"t":"2025-03-18T04:00:00Z","v":1171866,"vw":190.205248},{"c":196.26,"h":199.56,"l":188.6205,"n":20128,"o":191.79,"t":"2025-03-19T04:00:00Z","v":949479,"vw":195.913333},{"c":193.46,"h":196.28,"l":192.77,"n":22553,"o":193.94,"t":"2025-03-20T04:00:00Z","v":948467,"vw":194.005351},{"c":191.54,"h":193.005,"l":189.9921,"n":20823,"o":191.71,"t":"2025-03-21T04:00:00Z","v":1448282,"vw":191.608018},{"c":197.45,"h":197.85,"l":193.59,"n":18128,"o":195.15,"t":"2025-03-24T04:00:00Z","v":752854,"vw":196.929947},{"c":198.27,"h":201,"l":197.37,"n":16692,"o":198.39,"t":"2025-03-25T04:00:00Z","v":659358,"vw":198.889843},{"c":193.57,"h":199,"l":192.17,"n":16097,"o":197.72,"t":"2025-03-26T04:00:00Z","v":642378,"vw":193.859165},{"c":191.53,"h":193.04,"l":188.7,"n":15352,"o":191.86,"t":"2025-03-27T04:00:00Z","v":618928,"vw":191.701549},{"c":187.47,"h":191.37,"l":185.965,"n":18183,"o":190.74,"t":"2025-03-28T04:00:00Z","v":667194,"vw":187.973124},{"c":187.36,"h":188.24,"l":180.51,"n":17358,"o":184.41,"t":"2025-03-31T04:00:00Z","v":931978,"vw":185.828932},{"c":190.56,"h":190.741,"l":185.72,"n":14896,"o":187.95,"t":"2025-04-01T04:00:00Z","v":623984,"vw":189.47655},{"c":192.45,"h":195.16,"l":187.42,"n":15017,"o":187.42,"t":"2025-04-02T04:00:00Z","v":564009,"vw":192.233996},{"c":184.17,"h":186.02,"l":179.26,"n":23486,"o":183.79,"t":"2025-04-03T04:00:00Z","v":978390,"vw":183.392831},{"c":174.25,"h":180.67,"l":172.34,"n":26545,"o":178.63,"t":"2025-04-04T04:00:00Z","v":864631,"vw":175.223192},{"c":175.36,"h":182.1,"l":165.0845,"n":29813,"o":168.625,"t":"2025-04-07T04:00:00Z","v":1379226,"vw":175.049519},{"c":172.73,"h":183.49,"l":169.97,"n":24860,"o":181.99,"t":"2025-04-08T04:00:00Z","v":923347,"vw":175.167213},{"c":188.83,"h":190,"l":171.02,"n":27954,"o":171.53,"t":"2025-04-09T04:00:00Z","v":1177338,"vw":183.852188},{"c":187.59,"h":190.57,"l":181.425,"n":22016,"o":185.39,"t":"2025-04-10T04:00:00Z","v":738149,"vw":186.88243},{"c":190.72,"h":192.15,"l":185,"n":15587,"o":187.33,"t":"2025-04-11T04:00:00Z","v":602991,"vw":189.238822},{"c":192.17,"h":194.9,"l":190.01,"n":13225,"o":194.9,"t":"2025-04-14T04:00:00Z","v":421848,"vw":192.584005},{"c":193.63,"h":194.53,"l":191.6,"n":12625,"o":193.1,"t":"2025-04-15T04:00:00Z","v":623978,"vw":193.317018},{"c":192.05,"h":194.65,"l":189.38,"n":17277,"o":191.98,"t":"2025-04-16T04:00:00Z","v":712616,"vw":192.239035},{"c":191.33,"h":193.41,"l":190.1,"n":13438,"o":191.98,"t":"2025-04-17T04:00:00Z","v":482634,"vw":191.687842},{"c":183.24,"h":190.27,"l":181,"n":16165,"o":189.44,"t":"2025-04-21T04:00:00Z","v":658559,"vw":183.277044},{"c":189.75,"h":190.55,"l":184.18,"n":16218,"o":185.5,"t":"2025-04-22T04:00:00Z","v":633115,"vw":188.499304},{"c":193.89,"h":199.62,"l":193.13,"n":15121,"o":197.12,"t":"2025-04-23T04:00:00Z","v":525247,"vw":195.261495},{"c":199.92,"h":201.51,"l":193.95,"n":17345,"o":193.95,"t":"2025-04-24T04:00:00Z","v":867973,"vw":199.850833},{"c":197.44,"h":201.34,"l":195.98,"n":18919,"o":199.51,"t":"2025-04-25T04:00:00Z","v":799546,"vw":197.871003},{"c":199.57,"h":200.93,"l":196.475,"n":17743,"o":198.22,"t":"2025-04-28T04:00:00Z","v":682954,"vw":198.747658},{"c":204.95,"h":206,"l":199.54,"n":21025,"o":199.54,"t":"2025-04-29T04:00:00Z","v":805349,"vw":204.361211},{"c":204.77,"h":204.84,"l":198.3501,"n":12966,"o":202.25,"t":"2025-04-30T04:00:00Z","v":487135,"vw":203.0463},{"c":204.61,"h":208.26,"l":204.385,"n":13179,"o":206.79,"t":"2025-05-01T04:00:00Z","v":526029,"vw":205.763529},{"c":209.69,"h":210.2,"l":206.015,"n":12772,"o":206.63,"t":"2025-05-02T04:00:00Z","v":381410,"vw":208.93912},{"c":210.39,"h":212.47,"l":208.125,"n":11047,"o":208.36,"t":"2025-05-05T04:00:00Z","v":355707,"vw":211.048496},{"c":211.1,"h":212.31,"l":206.33,"n":14263,"o":207.41,"t":"2025-05-06T04:00:00Z","v":517523,"vw":210.673144},{"c":213.15,"h":214.73,"l":210.04,"n":16161,"o":210.78,"t":"2025-05-07T04:00:00Z","v":624038,"vw":212.929667},{"c":213.42,"h":217.4,"l":213.33,"n":18197,"o":214.91,"t":"2025-05-08T04:00:00Z","v":565560,"vw":214.866092},{"c":213.57,"h":214.635,"l":209.47,"n":16456,"o":213.89,"t":"2025-05-09T04:00:00Z","v":483907,"vw":212.55469},{"c":213.98,"h":218.33,"l":210.0712,"n":19760,"o":216.51,"t":"2025-05-12T04:00:00Z","v":761955,"vw":213.003228},{"c":214.5,"h":217.31,"l":213.15,"n":20138,"o":213.95,"t":"2025-05-13T04:00:00Z","v":671802,"vw":215.002672},{"c":214.75,"h":215.9496,"l":212.78,"n":19840,"o":215.88,"t":"2025-05-14T04:00:00Z","v":813714,"vw":214.370056},{"c":215.17,"h":215.685,"l":212.485,"n":16392,"o":215.1,"t":"2025-05-15T04:00:00Z","v":723786,"vw":215.017639},{"c":217.03,"h":217.305,"l":215.4606,"n":14437,"o":215.99,"t":"2025-05-16T04:00:00Z","v":582648,"vw":216.739896},{"c":215.41,"h":216.36,"l":213.8101,"n":12753,"o":215.25,"t":"2025-05-19T04:00:00Z","v":526751,"vw":215.494176},{"c":215.3,"h":215.59,"l":211.61,"n":15135,"o":214.52,"t":"2025-05-20T04:00:00Z","v":511708,"vw":214.325083},{"c":210.84,"h":214.35,"l":209.97,"n":14145,"o":214.21,"t":"2025-05-21T04:00:00Z","v":466437,"vw":211.826455},{"c":208,"h":209.59,"l":205.5,"n":24072,"o":206.21,"t":"2025-05-22T04:00:00Z","v":1176615,"vw":208.347863},{"c":209.94,"h":210.535,"l":205.55,"n":24155,"o":206.87,"t":"2025-05-23T04:00:00Z","v":988750,"vw":208.903577},{"c":209.36,"h":212.43,"l":208.87,"n":26401,"o":212.02,"t":"2025-05-27T04:00:00Z","v":1247124,"vw":210.117419},{"c":208.74,"h":210.97,"l":208.42,"n":15996,"o":209.47,"t":"2025-05-28T04:00:00Z","v":633971,"vw":209.14326},{"c":211.32,"h":211.33,"l":206.18,"n":17979,"o":208.45,"t":"2025-05-29T04:00:00Z","v":729737,"vw":209.967608},{"c":215.02,"h":215.27,"l":210.76,"n":18973,"o":211.34,"t":"2025-05-30T04:00:00Z","v":881265,"vw":214.136104},{"c":215.24,"h":215.81,"l":208.8463,"n":21536,"o":215.35,"t":"2025-06-02T04:00:00Z","v":1039326,"vw":214.609075},{"c":218.18,"h":219.29,"l":215.01,"n":33601,"o":215.12,"t":"2025-06-03T04:00:00Z","v":1566553,"vw":217.794196},{"c":253.98,"h":263.2,"l":238.6001,"n":95474,"o":246.95,"t":"2025-06-04T04:00:00Z","v":4554995,"vw":254.378396},{"c":256.15,"h":260.2799,"l":253.93,"n":38906,"o":254.26,"t":"2025-06-05T04:00:00Z","v":1585637,"vw":256.648291},{"c":255.77,"h":259,"l":254.8145,"n":33556,"o":256.45,"t":"2025-06-06T04:00:00Z","v":1577474,"vw":256.306146},{"c":257.37,"h":258.7,"l":252.79,"n":24405,"o":256.5,"t":"2025-06-09T04:00:00Z","v":1270413,"vw":257.042593},{"c":251.74,"h":257.77,"l":248.85,"n":22462,"o":256.5,"t":"2025-06-10T04:00:00Z","v":857516,"vw":251.895538},{"c":250.75,"h":254.66,"l":249.7,"n":17800,"o":251.14,"t":"2025-06-11T04:00:00Z","v":653959,"vw":251.911873},{"c":250.64,"h":252.4,"l":249.77,"n":16345,"o":251.11,"t":"2025-06-12T04:00:00Z","v":660772,"vw":250.827353},{"c":253.18,"h":254.805,"l":247.49,"n":20249,"o":248.77,"t":"2025-06-13T04:00:00Z","v":832204,"vw":252.949674},{"c":253.6,"h":256.48,"l":252.01,"n":22171,"o":254.53,"t":"2025-06-16T04:00:00Z","v":782270,"vw":254.006324},{"c":248.24,"h":252.885,"l":247.23,"n":26757,"o":252.4,"t":"2025-06-17T04:00:00Z","v":912957,"vw":248.760254},{"c":246.79,"h":251.4199,"l":246.225,"n":19748,"o":250,"t":"2025-06-18T04:00:00Z","v":858405,"vw":248.272604},{"c":237.75,"h":247.83,"l":235.58,"n":26067,"o":246.28,"t":"2025-06-20T04:00:00Z","v":1769110,"vw":239.918918},{"c":238.4,"h":240.46,"l":234.1057,"n":22921,"o":238.12,"t":"2025-06-23T04:00:00Z","v":1042367,"vw":238.2564},{"c":237.45,"h":241.74,"l":236.69,"n":21783,"o":240.12,"t":"2025-06-24T04:00:00Z","v":884200,"vw":237.829167},{"c":236.01,"h":239.96,"l":235.235,"n":18266,"o":238.94,"t":"2025-06-25T04:00:00Z","v":641241,"vw":236.437898},{"c":234.87,"h":237.525,"l":232.96,"n":24643,"o":236.87,"t":"2025-06-26T04:00:00Z","v":853562,"vw":234.580781},{"c":235.4,"h":236.035,"l":231.84,"n":21345,"o":234.67,"t":"2025-06-27T04:00:00Z","v":2231560,"vw":235.133807},{"c":235.45,"h":237.95,"l":232.99,"n":22329,"o":236.89,"t":"2025-06-30T04:00:00Z","v":768579,"vw":235.07674},{"c":231.29,"h":236.08,"l":229.96,"n":23594,"o":235.05,"t":"2025-07-01T04:00:00Z","v":878972,"vw":231.962402},{"c":227.74,"h":232.43,"l":224.91,"n":21248,"o":229.7,"t":"2025-07-02T04:00:00Z","v":881421,"vw":227.086613},{"c":230.38,"h":231.96,"l":228.57,"n":11356,"o":228.57,"t":"2025-07-03T04:00:00Z","v":383320,"vw":230.478845},{"c":233.59,"h":233.59,"l":229.32,"n":23935,"o":230.7,"t":"2025-07-07T04:00:00Z","v":849359,"vw":232.276968},{"c":230.39,"h":235.37,"l":228.77,"n":22287,"o":234.27,"t":"2025-07-08T04:00:00Z","v":953050,"vw":230.68783},{"c":231.25,"h":231.71,"l":228.645,"n":15410,"o":230.71,"t":"2025-07-09T04:00:00Z","v":502582,"vw":230.911179},{"c":225.13,"h":231.04,"l":222.26,"n":20993,"o":231.04,"t":"2025-07-10T04:00:00Z","v":748929,"vw":225.237022},{"c":220.15,"h":224.94,"l":219.29,"n":15964,"o":224.23,"t":"2025-07-11T04:00:00Z","v":611611,"vw":221.101438},{"c":222.18,"h":224.54,"l":219.525,"n":19105,"o":220.65,"t":"2025-07-14T04:00:00Z","v":669967,"vw":222.651346},{"c":220.96,"h":223,"l":220.0001,"n":12932,"o":222.31,"t":"2025-07-15T04:00:00Z","v":614983,"vw":221.008237},{"c":220.11,"h":221.99,"l":219.31,"n":15405,"o":221.5,"t":"2025-07-16T04:00:00Z","v":534224,"vw":220.497013},{"c":221.15,"h":222.915,"l":219.79,"n":14476,"o":220.07,"t":"2025-07-17T04:00:00Z","v":549811,"vw":221.36234},{"c":221.84,"h":223.5499,"l":219.32,"n":13278,"o":221.55,"t":"2025-07-18T04:00:00Z","v":507494,"vw":221.412626},{"c":222.52,"h":225.115,"l":219.96,"n":16761,"o":222.31,"t":"2025-07-21T04:00:00Z","v":698551,"vw":223.201822},{"c":223.18,"h":225.22,"l":222,"n":17908,"o":222.03,"t":"2025-07-22T04:00:00Z","v":662725,"vw":223.593235},{"c":223.73,"h":225.91,"l":221.45,"n":14189,"o":223.69,"t":"2025-07-23T04:00:00Z","v":461523,"vw":224.05903},{"c":223.76,"h":226.54,"l":222.85,"n":16241,"o":223.39,"t":"2025-07-24T04:00:00Z","v":578031,"vw":224.637352},{"c":223.38,"h":226.008,"l":223,"n":16548,"o":224.03,"t":"2025-07-25T04:00:00Z","v":634923,"vw":224.102428},{"c":227.21,"h":227.38,"l":222.145,"n":16862,"o":223.75,"t":"2025-07-28T04:00:00Z","v":648001,"vw":226.346404},{"c":224.58,"h":229.975,"l":222.47,"n":18370,"o":227.5,"t":"2025-07-29T04:00:00Z","v":652536,"vw":224.800329},{"c":225.67,"h":227.83,"l":223.17,"n":15065,"o":224.43,"t":"2025-07-30T04:00:00Z","v":478588,"vw":225.989284},{"c":226.22,"h":229.12,"l":224.99,"n":18511,"o":225.66,"t":"2025-07-31T04:00:00Z","v":643232,"vw":226.661937},{"c":222.88,"h":224.405,"l":218.27,"n":17564,"o":223.28,"t":"2025-08-01T04:00:00Z","v":530494,"vw":222.704896},{"c":226.19,"h":226.36,"l":224.285,"n":16526,"o":225.04,"t":"2025-08-04T04:00:00Z","v":568199,"vw":225.662171},{"c":223.06,"h":226.95,"l":222.97,"n":14466,"o":226.95,"t":"2025-08-05T04:00:00Z","v":405767,"vw":223.649676},{"c":225.57,"h":225.58,"l":221.585,"n":13330,"o":223.56,"t":"2025-08-06T04:00:00Z","v":425054,"vw":224.746314},{"c":217.43,"h":226.75,"l":211,"n":26781,"o":226.2,"t":"2025-08-07T04:00:00Z","v":925146,"vw":217.752626},{"c":213.27,"h":218.09,"l":212.8,"n":18673,"o":217.59,"t":"2025-08-08T04:00:00Z","v":485888,"vw":213.95482},{"c":208.91,"h":215.26,"l":208.83,"n":20802,"o":212.44,"t":"2025-08-11T04:00:00Z","v":691551,"vw":210.444006},{"c":207.87,"h":209.6899,"l":206.07,"n":18793,"o":208.89,"t":"2025-08-12T04:00:00Z","v":578275,"vw":207.775156},{"c":209.01,"h":209.9275,"l":205.63,"n":17977,"o":209.66,"t":"2025-08-13T04:00:00Z","v":720587,"vw":208.294359},{"c":208.89,"h":210.9,"l":207.3515,"n":15734,"o":208.5,"t":"2025-08-14T04:00:00Z","v":589035,"vw":209.297662},{"c":211.43,"h":212.71,"l":208.06,"n":18744,"o":208.99,"t":"2025-08-15T04:00:00Z","v":666785,"vw":211.577313},{"c":215.01,"h":215.12,"l":211.36,"n":15266,"o":211.61,"t":"2025-08-18T04:00:00Z","v":579378,"vw":214.460837},{"c":213.6,"h":217.42,"l":212.1,"n":14280,"o":215.08,"t":"2025-08-19T04:00:00Z","v":647311,"vw":213.515916},{"c":216.15,"h":217.23,"l":212.5075,"n":18324,"o":213.49,"t":"2025-08-20T04:00:00Z","v":662621,"vw":215.776879},{"c":213.11,"h":215.43,"l":211.07,"n":14105,"o":215.1,"t":"2025-08-21T04:00:00Z","v":493570,"vw":212.920185},{"c":213.99,"h":215.5753,"l":210.7404,"n":17991,"o":210.87,"t":"2025-08-22T04:00:00Z","v":515096,"vw":213.507842},{"c":211.36,"h":215.99,"l":211.23,"n":14667,"o":214.7,"t":"2025-08-25T04:00:00Z","v":434080,"vw":212.078242},{"c":212.14,"h":213.85,"l":210.17,"n":14617,"o":212.25,"t":"2025-08-26T04:00:00Z","v":585257,"vw":212.14615},{"c":216.42,"h":216.93,"l":212.99,"n":16850,"o":212.99,"t":"2025-08-27T04:00:00Z","v":570276,"vw":216.134226},{"c":218.71,"h":221.11,"l":216.96,"n":19962,"o":216.96,"t":"2025-08-28T04:00:00Z","v":649123,"vw":219.412436},{"c":217.02,"h":218.6,"l":215,"n":18113,"o":218.15,"t":"2025-08-29T04:00:00Z","v":557583,"vw":216.656526},{"c":217.46,"h":217.93,"l":214.1025,"n":18675,"o":214.3,"t":"2025-09-02T04:00:00Z","v":644954,"vw":216.490759},{"c":219.25,"h":219.51,"l":215.23,"n":21858,"o":217.31,"t":"2025-09-03T04:00:00Z","v":709314,"vw":218.431209},{"c":216.99,"h":219,"l":212.46,"n":34347,"o":217.73,"t":"2025-09-04T04:00:00Z","v":1391240,"vw":216.962289},{"c":260.71,"h":272.6,"l":243.3607,"n":69242,"o":263.99,"t":"2025-09-05T04:00:00Z","v":3220471,"vw":257.241422},{"c":261.88,"h":264.13,"l":259.47,"n":44713,"o":261.28,"t":"2025-09-08T04:00:00Z","v":1722886,"vw":261.918993},{"c":255.96,"h":262.93,"l":252.81,"n":24605,"o":262.19,"t":"2025-09-09T04:00:00Z","v":849527,"vw":256.337657},{"c":253.04,"h":259,"l":251.06,"n":23641,"o":256.53,"t":"2025-09-10T04:00:00Z","v":760574,"vw":252.980967},{"c":253.19,"h":254.865,"l":250.385,"n":17769,"o":254.65,"t":"2025-09-11T04:00:00Z","v":524803,"vw":252.51078},{"c":252.94,"h":254.22,"l":251.425,"n":18007,"o":253.23,"t":"2025-09-12T04:00:00Z","v":535872,"vw":253.075138},{"c":251.24,"h":255.91,"l":250.36,"n":21822,"o":252.83,"t":"2025-09-15T04:00:00Z","v":647835,"vw":252.384333},{"c":246.4,"h":251.06,"l":240.35,"n":32086,"o":251.06,"t":"2025-09-16T04:00:00Z","v":1129748,"vw":244.381644},{"c":246.94,"h":250.4,"l":244.3025,"n":22808,"o":246.53,"t":"2025-09-17T04:00:00Z","v":677841,"vw":247.639426},{"c":246.64,"h":250.6906,"l":245.68,"n":18889,"o":249.86,"t":"2025-09-18T04:00:00Z","v":503036,"vw":247.233144},{"c":244.77,"h":249.15,"l":243.38,"n":18043,"o":247.36,"t":"2025-09-19T04:00:00Z","v":1334277,"vw":245.078449},{"c":244.6,"h":246.09,"l":242.5,"n":16799,"o":244.55,"t":"2025-09-22T04:00:00Z","v":574380,"vw":244.65874},{"c":241.95,"h":244.73,"l":239.715,"n":17106,"o":244.68,"t":"2025-09-23T04:00:00Z","v":550949,"vw":241.861235},{"c":236.67,"h":244.82,"l":236.01,"n":20420,"o":243.22,"t":"2025-09-24T04:00:00Z","v":956151,"vw":237.739465},{"c":234.54,"h":236.99,"l":233.14,"n":15318,"o":235.53,"t":"2025-09-25T04:00:00Z","v":444474,"vw":234.765278},{"c":230.39,"h":235.045,"l":230.15,"n":21444,"o":234.78,"t":"2025-09-26T04:00:00Z","v":702609,"vw":231.36691},{"c":231.79,"h":232.575,"l":230.16,"n":18470,"o":232.25,"t":"2025-09-29T04:00:00Z","v":631526,"vw":231.504313},{"c":229.86,"h":232.14,"l":227.61,"n":21445,"o":231.22,"t":"2025-09-30T04:00:00Z","v":849279,"vw":229.652926},{"c":230.23,"h":233.955,"l":228.99,"n":23089,"o":230.73,"t":"2025-10-01T04:00:00Z","v":939575,"vw":230.570915},{"c":231.01,"h":232.03,"l":229.15,"n":19447,"o":230.3,"t":"2025-10-02T04:00:00Z","v":656485,"vw":230.809276},{"c":230,"h":231.65,"l":229.27,"n":13797,"o":231.65,"t":"2025-10-03T04:00:00Z","v":543891,"vw":230.208137},{"c":232.94,"h":235.77,"l":230,"n":21477,"o":230.08,"t":"2025-10-06T04:00:00Z","v":749561,"vw":232.900202},{"c":227,"h":233.5,"l":224.045,"n":16246,"o":233.26,"t":"2025-10-07T04:00:00Z","v":531988,"vw":227.127326},{"c":230.7,"h":231.42,"l":227.75,"n":15176,"o":228.9,"t":"2025-10-08T04:00:00Z","v":483634,"vw":230.385496},{"c":236.53,"h":237.3899,"l":229.63,"n":19040,"o":230.3,"t":"2025-10-09T04:00:00Z","v":561406,"vw":235.643011},{"c":239.14,"h":240.85,"l":236.67,"n":21577,"o":237,"t":"2025-10-10T04:00:00Z","v":758451,"vw":239.069092},{"c":242.74,"h":242.86,"l":238.29,"n":16856,"o":239.71,"t":"2025-10-13T04:00:00Z","v":531275,"vw":241.492121},{"c":240.18,"h":242.93,"l":237.5333,"n":16711,"o":240.36,"t":"2025-10-14T04:00:00Z","v":496729,"vw":240.729016},{"c":239.38,"h":243.51,"l":239.32,"n":15662,"o":241.28,"t":"2025-10-15T04:00:00Z","v":644691,"vw":240.207899},{"c":243.81,"h":251.9,"l":241.025,"n":20032,"o":243.14,"t":"2025-10-16T04:00:00Z","v":649281,"vw":245.55135},{"c":244.28,"h":246.32,"l":242.67,"n":15052,"o":243.02,"t":"2025-10-17T04:00:00Z","v":412694,"vw":244.462767},{"c":253.97,"h":254.07,"l":244.475,"n":20044,"o":245.7,"t":"2025-10-20T04:00:00Z","v":717530,"vw":251.036804},{"c":254.23,"h":254.66,"l":250.24,"n":14864,"o":253.03,"t":"2025-10-21T04:00:00Z","v":498441,"vw":253.122077},{"c":250.25,"h":255.8,"l":249.04,"n":15531,"o":254.92,"t":"2025-10-22T04:00:00Z","v":515475,"vw":250.882259},{"c":252.47,"h":254.17,"l":248.5,"n":12027,"o":250.32,"t":"2025-10-23T04:00:00Z","v":358771,"vw":251.908196},{"c":250.54,"h":254.9686,"l":249.84,"n":13504,"o":254.22,"t":"2025-10-24T04:00:00Z","v":413154,"vw":251.427978},{"c":253.05,"h":255.4,"l":252.315,"n":18269,"o":255.4,"t":"2025-10-27T04:00:00Z","v":749929,"vw":252.989989},{"c":253.03,"h":255.89,"l":252.57,"n":20609,"o":253.02,"t":"2025-10-28T04:00:00Z","v":940872,"vw":253.553554},{"c":239.49,"h":253.795,"l":238.4,"n":30426,"o":252.75,"t":"2025-10-29T04:00:00Z","v":1877098,"vw":248.985416},{"c":236.42,"h":242,"l":234.2856,"n":24143,"o":236.29,"t":"2025-10-30T04:00:00Z","v":887676,"vw":237.305065},{"c":233.64,"h":239.395,"l":232.02,"n":17364,"o":237.82,"t":"2025-10-31T04:00:00Z","v":605819,"vw":234.52217},{"c":227.99,"h":231.85,"l":224,"n":23561,"o":231.85,"t":"2025-11-03T05:00:00Z","v":920940,"vw":228.1338},{"c":222.78,"h":226.74,"l":219.95,"n":24489,"o":226.01,"t":"2025-11-04T05:00:00Z","v":835352,"vw":222.691864},{"c":220.22,"h":225.256,"l":218.184,"n":18461,"o":221.88,"t":"2025-11-05T05:00:00Z","v":629777,"vw":220.499605},{"c":215.32,"h":219.335,"l":213.455,"n":21770,"o":219.3,"t":"2025-11-06T05:00:00Z","v":766187,"vw":215.65213},{"c":218.04,"h":218.145,"l":213.25,"n":17100,"o":214.13,"t":"2025-11-07T05:00:00Z","v":468359,"vw":216.721392},{"c":217.77,"h":219.87,"l":216.28,"n":14763,"o":219.09,"t":"2025-11-10T05:00:00Z","v":524573,"vw":218.093528},{"c":219.66,"h":220.28,"l":215.2,"n":15942,"o":217.43,"t":"2025-11-11T05:00:00Z","v":600394,"vw":218.433986},{"c":220.97,"h":222.7899,"l":218.5,"n":12202,"o":220.53,"t":"2025-11-12T05:00:00Z","v":435814,"vw":220.437536},{"c":218.26,"h":221.805,"l":217.24,"n":19183,"o":221.36,"t":"2025-11-13T05:00:00Z","v":549852,"vw":218.711333},{"c":222.51,"h":223.25,"l":214.34,"n":16093,"o":216.27,"t":"2025-11-14T05:00:00Z","v":562567,"vw":221.384109},{"c":216.75,"h":223.28,"l":214.67,"n":19743,"o":222.54,"t":"2025-11-17T05:00:00Z","v":954148,"vw":218.396441},{"c":214.33,"h":217.685,"l":210.17,"n":20656,"o":215.47,"t":"2025-11-18T05:00:00Z","v":851723,"vw":213.495993},{"c":213.98,"h":214.8,"l":209.09,"n":15692,"o":214.47,"t":"2025-11-19T05:00:00Z","v":550994,"vw":213.036444},{"c":210.2,"h":219.55,"l":210.06,"n":17368,"o":216.5,"t":"2025-11-20T05:00:00Z","v":566302,"vw":211.961818},{"c":212.99,"h":216.09,"l":207.88,"n":15720,"o":210.81,"t":"2025-11-21T05:00:00Z","v":448780,"vw":212.560882},{"c":212.4,"h":214.34,"l":209.555,"n":20226,"o":213.23,"t":"2025-11-24T05:00:00Z","v":945443,"vw":211.568734},{"c":214.36,"h":215.29,"l":208.88,"n":15436,"o":211.13,"t":"2025-11-25T05:00:00Z","v":414384,"vw":213.665079},{"c":213.58,"h":215.94,"l":211.62,"n":13677,"o":214.79,"t":"2025-11-26T05:00:00Z","v":406303,"vw":213.932049},{"c":215.98,"h":216.9,"l":213.48,"n":7621,"o":214.1,"t":"2025-11-28T05:00:00Z","v":227798,"vw":215.961626},{"c":212.31,"h":215.965,"l":212.18,"n":18954,"o":213.44,"t":"2025-12-01T05:00:00Z","v":939026,"vw":213.261227},{"c":214.72,"h":216.01,"l":212.78,"n":18876,"o":215.6,"t":"2025-12-02T05:00:00Z","v":698286,"vw":214.418967},{"c":215.76,"h":218.3,"l":213,"n":32535,"o":214.42,"t":"2025-12-03T05:00:00Z","v":1528937,"vw":215.59697},{"c":211.07,"h":229.85,"l":204.082,"n":46000,"o":226.14,"t":"2025-12-04T05:00:00Z","v":2020107,"vw":212.565711},{"c":210.55,"h":215.2483,"l":207.88,"n":17981,"o":212.82,"t":"2025-12-05T05:00:00Z","v":559581,"vw":211.005668},{"c":200.1,"h":214.87,"l":196.36,"n":46880,"o":210.87,"t":"2025-12-08T05:00:00Z","v":2099916,"vw":200.260391},{"c":197.25,"h":200.99,"l":195.23,"n":36689,"o":199.65,"t":"2025-12-09T05:00:00Z","v":1944120,"vw":197.118206},{"c":200.61,"h":202.96,"l":196.17,"n":23129,"o":198.26,"t":"2025-12-10T05:00:00Z","v":1318067,"vw":199.183866},{"c":204.54,"h":205.19,"l":199.54,"n":21597,"o":200,"t":"2025-12-11T05:00:00Z","v":1054177,"vw":204.048255},{"c":205.1,"h":207.6931,"l":203.925,"n":17794,"o":206.1,"t":"2025-12-12T05:00:00Z","v":838977,"vw":205.422762},{"c":194.24,"h":204.6,"l":192.15,"n":36876,"o":204.43,"t":"2025-12-15T05:00:00Z","v":1949119,"vw":196.364811},{"c":193.59,"h":194.53,"l":189.335,"n":30176,"o":192.84,"t":"2025-12-16T05:00:00Z","v":2195010,"vw":192.705513},{"c":193.93,"h":198.3299,"l":193.52,"n":29238,"o":195.51,"t":"2025-12-17T05:00:00Z","v":1448836,"vw":195.344239},{"c":197.46,"h":198.68,"l":194.9108,"n":21783,"o":195,"t":"2025-12-18T05:00:00Z","v":1059088,"vw":197.120335},{"c":199.92,"h":201.41,"l":196.98,"n":20884,"o":198.61,"t":"2025-12-19T05:00:00Z","v":1610341,"vw":199.520104},{"c":207.42,"h":207.45,"l":200.72,"n":20755,"o":200.72,"t":"2025-12-22T05:00:00Z","v":912834,"vw":206.140413},{"c":206.14,"h":209.11,"l":203.65,"n":17833,"o":207.01,"t":"2025-12-23T05:00:00Z","v":756453,"vw":206.28083},{"c":205.9,"h":207.61,"l":204.85,"n":10295,"o":204.96,"t":"2025-12-24T05:00:00Z","v":434138,"vw":206.638367},{"c":205.46,"h":207.31,"l":204.56,"n":16556,"o":206.88,"t":"2025-12-26T05:00:00Z","v":745494,"vw":205.955563},{"c":203.72,"h":206.53,"l":201.3,"n":20321,"o":204.95,"t":"2025-12-29T05:00:00Z","v":871906,"vw":203.205981},{"c":202.52,"h":203.635,"l":201.54,"n":14895,"o":202.5,"t":"2025-12-30T05:00:00Z","v":650214,"vw":202.21627},{"c":201.01,"h":203.87,"l":200.41,"n":14075,"o":202.04,"t":"2025-12-31T05:00:00Z","v":811492,"vw":201.788854},{"c":187.63,"h":200.92,"l":187.54,"n":23197,"o":200.92,"t":"2026-01-02T05:00:00Z","v":806660,"vw":190.052324},{"c":185.94,"h":190.98,"l":185.86,"n":22315,"o":186.61,"t":"2026-01-05T05:00:00Z","v":1258950,"vw":187.558737},{"c":187.98,"h":188.08,"l":183.62,"n":29310,"o":185,"t":"2026-01-06T05:00:00Z","v":1622880,"vw":186.416132},{"c":187.68,"h":190.76,"l":186.775,"n":18955,"o":189.53,"t":"2026-01-07T05:00:00Z","v":882942,"vw":188.253738},{"c":180.41,"h":187.47,"l":179.41,"n":26294,"o":186.39,"t":"2026-01-08T05:00:00Z","v":1391932,"vw":180.661273},{"c":185.19,"h":187.6499,"l":183.115,"n":24491,"o":184.51,"t":"2026-01-09T05:00:00Z","v":1419374,"vw":185.266242},{"c":180.93,"h":185.07,"l":180.51,"n":21300,"o":185.07,"t":"2026-01-12T05:00:00Z","v":1221281,"vw":181.787878},{"c":179.5,"h":182.05,"l":176.21,"n":18077,"o":180.87,"t":"2026-01-13T05:00:00Z","v":903998,"vw":178.526877},{"c":170.85,"h":178.28,"l":167.38,"n":33118,"o":178.15,"t":"2026-01-14T05:00:00Z","v":1961455,"vw":171.372917},{"c":166.09,"h":170.76,"l":163.41,"n":35010,"o":170.39,"t":"2026-01-15T05:00:00Z","v":2075114,"vw":165.68898},{"c":158.99,"h":166.81,"l":158.8,"n":39298,"o":166,"t":"2026-01-16T05:00:00Z","v":2503684,"vw":161.004068},{"c":155.45,"h":160.34,"l":154.96,"n":36719,"o":156.26,"t":"2026-01-20T05:00:00Z","v":2207598,"vw":156.295841},{"c":158.96,"h":160.65,"l":154.505,"n":37950,"o":155.99,"t":"2026-01-21T05:00:00Z","v":2380645,"vw":158.604635},{"c":156.85,"h":160.845,"l":156.38,"n":28603,"o":160.77,"t":"2026-01-22T05:00:00Z","v":1518475,"vw":157.595728},{"c":160.03,"h":160.75,"l":156.74,"n":25653,"o":156.74,"t":"2026-01-23T05:00:00Z","v":1281409,"vw":159.226416},{"c":161.89,"h":163.0499,"l":160.281,"n":17746,"o":160.32,"t":"2026-01-26T05:00:00Z","v":928283,"vw":161.51842},{"c":160.29,"h":162.465,"l":159.16,"n":18881,"o":161.08,"t":"2026-01-27T05:00:00Z","v":893455,"vw":160.294556},{"c":162.69,"h":163.46,"l":160.03,"n":22026,"o":161.52,"t":"2026-01-28T05:00:00Z","v":1320381,"vw":162.270017},{"c":147.64,"h":158.95,"l":145.96,"n":36442,"o":158.21,"t":"2026-01-29T05:00:00Z","v":1751913,"vw":148.997911},{"c":140.76,"h":147.2,"l":140.25,"n":36286,"o":146.54,"t":"2026-01-30T05:00:00Z","v":1859734,"vw":142.779981},{"c":138.92,"h":142.175,"l":137,"n":34150,"o":140.01,"t":"2026-02-02T05:00:00Z","v":2396617,"vw":139.535459},{"c":129.65,"h":134.875,"l":124.47,"n":52337,"o":134.87,"t":"2026-02-03T05:00:00Z","v":3235221,"vw":128.085737},{"c":132.18,"h":133.72,"l":121.88,"n":46785,"o":128.21,"t":"2026-02-04T05:00:00Z","v":2693019,"vw":129.740091},{"c":125.99,"h":134.83,"l":125.85,"n":32065,"o":131.79,"t":"2026-02-05T05:00:00Z","v":1405095,"vw":128.47642},{"c":128.19,"h":131.1599,"l":125.88,"n":23924,"o":127.24,"t":"2026-02-06T05:00:00Z","v":1479743,"vw":128.245898},{"c":125.8,"h":128.74,"l":125.41,"n":26004,"o":127.6,"t":"2026-02-09T05:00:00Z","v":1471300,"vw":126.885618},{"c":133.24,"h":133.6,"l":126.54,"n":33793,"o":128.1,"t":"2026-02-10T05:00:00Z","v":1965809,"vw":132.444225},{"c":130.41,"h":134.9,"l":125.945,"n":41416,"o":132.34,"t":"2026-02-11T05:00:00Z","v":2723490,"vw":129.558579},{"c":125.34,"h":132.55,"l":122.9,"n":33027,"o":130.28,"t":"2026-02-12T05:00:00Z","v":1981968,"vw":125.548509},{"c":127.03,"h":129.75,"l":125.53,"n":21546,"o":126.56,"t":"2026-02-13T05:00:00Z","v":1057633,"vw":127.848},{"c":122.29,"h":127.58,"l":120.37,"n":25867,"o":127,"t":"2026-02-17T05:00:00Z","v":1571488,"vw":122.48895},{"c":128.84,"h":130.4,"l":121.79,"n":28717,"o":123.23,"t":"2026-02-18T05:00:00Z","v":1655993,"vw":128.294414},{"c":128.84,"h":128.94,"l":126.2,"n":16565,"o":128.8,"t":"2026-02-19T05:00:00Z","v":809916,"vw":128.224619},{"c":127.66,"h":131.92,"l":125.32,"n":19924,"o":127.87,"t":"2026-02-20T05:00:00Z","v":1181184,"vw":127.591594},{"c":122.22,"h":127.49,"l":120.74,"n":24440,"o":125.5,"t":"2026-02-23T05:00:00Z","v":1539072,"vw":122.458275},{"c":128.14,"h":131.88,"l":123.05,"n":32292,"o":123.81,"t":"2026-02-24T05:00:00Z","v":2124870,"vw":128.640066},{"c":135.89,"h":136.17,"l":125.9,"n":29086,"o":128.14,"t":"2026-02-25T05:00:00Z","v":1854153,"vw":133.829956},{"c":144.08,"h":146.07,"l":138.81,"n":52281,"o":138.96,"t":"2026-02-26T05:00:00Z","v":3908801,"vw":143.927531},{"c":145.32,"h":146.33,"l":139.21,"n":34946,"o":140.36,"t":"2026-02-27T05:00:00Z","v":2042937,"vw":144.421772},{"c":149.01,"h":152.57,"l":141.69,"n":38304,"o":143.87,"t":"2026-03-02T05:00:00Z","v":2529519,"vw":149.528235},{"c":151.93,"h":154.35,"l":142.64,"n":32749,"o":146.31,"t":"2026-03-03T05:00:00Z","v":2011450,"vw":150.172417},{"c":153.79,"h":154.475,"l":148.79,"n":31095,"o":150.27,"t":"2026-03-04T05:00:00Z","v":2545658,"vw":153.172016},{"c":160.84,"h":162.04,"l":154.61,"n":56416,"o":154.61,"t":"2026-03-05T05:00:00Z","v":3434268,"vw":159.249002},{"c":168.87,"h":172.48,"l":156.129,"n":58983,"o":163.71,"t":"2026-03-06T05:00:00Z","v":3773266,"vw":167.429594},{"c":163.3,"h":168.12,"l":161.91,"n":34041,"o":166.34,"t":"2026-03-09T04:00:00Z","v":1682442,"vw":164.225844},{"c":158.93,"h":163.03,"l":154.33,"n":32325,"o":163.03,"t":"2026-03-10T04:00:00Z","v":1924459,"vw":158.096516},{"c":158.25,"h":161.76,"l":153.75,"n":29189,"o":160.35,"t":"2026-03-11T04:00:00Z","v":1446671,"vw":156.867791},{"c":157.63,"h":162.64,"l":156.03,"n":26222,"o":157,"t":"2026-03-12T04:00:00Z","v":1136216,"vw":158.244138},{"c":160.57,"h":161.3999,"l":156,"n":24132,"o":159.11,"t":"2026-03-13T04:00:00Z","v":1355315,"vw":159.46067},{"c":161.74,"h":163.97,"l":159.775,"n":26799,"o":160,"t":"2026-03-16T04:00:00Z","v":1310205,"vw":162.374926},{"c":163.11,"h":166,"l":161.63,"n":24760,"o":161.63,"t":"2026-03-17T04:00:00Z","v":1275631,"vw":163.7011},{"c":159.27,"h":163.07,"l":156.32,"n":24695,"o":161.8,"t":"2026-03-18T04:00:00Z","v":1119500,"vw":159.11159},{"c":156.03,"h":161.71,"l":155.24,"n":24155,"o":158.7,"t":"2026-03-19T04:00:00Z","v":1027302,"vw":156.667678},{"c":155.61,"h":158.2,"l":151.4,"n":23249,"o":153.71,"t":"2026-03-20T04:00:00Z","v":2074908,"vw":155.665412},{"c":156.81,"h":161,"l":154.83,"n":26169,"o":155.56,"t":"2026-03-23T04:00:00Z","v":1202660,"vw":157.723361},{"c":150.73,"h":155.56,"l":147.55,"n":23365,"o":155.56,"t":"2026-03-24T04:00:00Z","v":1092014,"vw":150.446607},{"c":149.44,"h":157,"l":146.19,"n":23473,"o":152.31,"t":"2026-03-25T04:00:00Z","v":1030590,"vw":149.207091},{"c":151.34,"h":154.45,"l":148.2,"n":18539,"o":148.2,"t":"2026-03-26T04:00:00Z","v":786443,"vw":152.026634},{"c":144.68,"h":149.19,"l":143.21,"n":18153,"o":149.19,"t":"2026-03-27T04:00:00Z","v":818111,"vw":145.313708},{"c":144.9,"h":149.52,"l":142.86,"n":25779,"o":145.74,"t":"2026-03-30T04:00:00Z","v":1163840,"vw":144.858555},{"c":149.56,"h":152.04,"l":143.36,"n":20999,"o":145.59,"t":"2026-03-31T04:00:00Z","v":1012593,"vw":148.713162},{"c":148.58,"h":150.73,"l":143.66,"n":20351,"o":150.73,"t":"2026-04-01T04:00:00Z","v":1065286,"vw":147.949841},{"c":150.79,"h":152.81,"l":145.805,"n":17842,"o":147.91,"t":"2026-04-02T04:00:00Z","v":783344,"vw":150.162413},{"c":147.83,"h":151.615,"l":146.655,"n":16121,"o":151.14,"t":"2026-04-06T04:00:00Z","v":832736,"vw":148.029031},{"c":146.08,"h":149.5,"l":144.6,"n":20775,"o":147.54,"t":"2026-04-07T04:00:00Z","v":846479,"vw":146.250306},{"c":136.87,"h":150.285,"l":136.64,"n":29917,"o":149.54,"t":"2026-04-08T04:00:00Z","v":1411051,"vw":140.019721},{"c":124.3,"h":136.89,"l":123.47,"n":38236,"o":134.47,"t":"2026-04-09T04:00:00Z","v":3406332,"vw":126.333108},{"c":117.95,"h":125.89,"l":115.57,"n":48584,"o":123.26,"t":"2026-04-10T04:00:00Z","v":3156105,"vw":118.879851},{"c":124.18,"h":126.715,"l":118.42,"n":36079,"o":118.77,"t":"2026-04-13T04:00:00Z","v":2381823,"vw":124.252732},{"c":125.09,"h":128.8376,"l":123.66,"n":25670,"o":125.84,"t":"2026-04-14T04:00:00Z","v":2022759,"vw":125.329238},{"c":136.57,"h":138,"l":126.47,"n":31573,"o":127.51,"t":"2026-04-15T04:00:00Z","v":1621487,"vw":135.635091},{"c":139.11,"h":143.61,"l":138.19,"n":22720,"o":141.56,"t":"2026-04-16T04:00:00Z","v":915172,"vw":139.831327},{"c":140.36,"h":143.13,"l":137.67,"n":24964,"o":141.91,"t":"2026-04-17T04:00:00Z","v":1252797,"vw":140.108205},{"c":143,"h":144.8689,"l":139.75,"n":17918,"o":140.01,"t":"2026-04-20T04:00:00Z","v":704870,"vw":142.707868},{"c":141.04,"h":149.5834,"l":140.92,"n":18005,"o":143.8,"t":"2026-04-21T04:00:00Z","v":1439106,"vw":142.840666},{"c":142.99,"h":145.2,"l":139.66,"n":22161,"o":142.3,"t":"2026-04-22T04:00:00Z","v":913166,"vw":142.350767},{"c":131.25,"h":139.095,"l":126.08,"n":38785,"o":138.01,"t":"2026-04-23T04:00:00Z","v":1904541,"vw":129.801087},{"c":139.56,"h":139.825,"l":130.32,"n":28755,"o":132.08,"t":"2026-04-24T04:00:00Z","v":1377979,"vw":136.524395},{"c":136.62,"h":141.83,"l":135.7501,"n":22755,"o":138.09,"t":"2026-04-27T04:00:00Z","v":949175,"vw":138.10763},{"c":138.67,"h":142.85,"l":137.525,"n":23024,"o":137.94,"t":"2026-04-28T04:00:00Z","v":1034958,"vw":139.28397},{"c":139.23,"h":139.535,"l":135.65,"n":16590,"o":137.76,"t":"2026-04-29T04:00:00Z","v":681578,"vw":137.921098},{"c":138.39,"h":139.48,"l":132.62,"n":22247,"o":137.28,"t":"2026-04-30T04:00:00Z","v":1082995,"vw":137.569148},{"c":141.26,"h":146.48,"l":137.18,"n":21393,"o":143.26,"t":"2026-05-01T04:00:00Z","v":793331,"vw":141.481443},{"c":143.57,"h":147.46,"l":140.94,"n":18104,"o":141.91,"t":"2026-05-04T04:00:00Z","v":816647,"vw":144.03868},{"c":140.02,"h":144.6,"l":138.49,"n":18466,"o":143.8,"t":"2026-05-05T04:00:00Z","v":733021,"vw":140.142052},{"c":131.09,"h":138.025,"l":130.7115,"n":32810,"o":137.36,"t":"2026-05-06T04:00:00Z","v":1561756,"vw":132.483904},{"c":139.58,"h":143.15,"l":133.99,"n":27403,"o":133.99,"t":"2026-05-07T04:00:00Z","v":1290579,"vw":140.109026},{"c":138.45,"h":138.6,"l":132.0626,"n":19191,"o":136.96,"t":"2026-05-08T04:00:00Z","v":647937,"vw":137.360948},{"c":134.32,"h":138.365,"l":131.56,"n":28163,"o":136.38,"t":"2026-05-11T04:00:00Z","v":1424832,"vw":133.82028},{"c":131.38,"h":135.69,"l":131.12,"n":19693,"o":134.99,"t":"2026-05-12T04:00:00Z","v":705546,"vw":132.559528},{"c":125.6,"h":130.74,"l":124.29,"n":27374,"o":129.72,"t":"2026-05-13T04:00:00Z","v":1401774,"vw":125.81578},{"c":123.65,"h":128.99,"l":122.5,"n":31340,"o":125.29,"t":"2026-05-14T04:00:00Z","v":1634335,"vw":124.708826},{"c":130.14,"h":131.89,"l":123.7,"n":30752,"o":125.43,"t":"2026-05-15T04:00:00Z","v":2225929,"vw":129.857238},{"c":137.09,"h":138.05,"l":128.13,"n":36179,"o":128.19,"t":"2026-05-18T04:00:00Z","v":2054331,"vw":136.217551},{"c":140.01,"h":145,"l":137.63,"n":42264,"o":141.46,"t":"2026-05-19T04:00:00Z","v":2302549,"vw":140.818754},{"c":139.8,"h":140.45,"l":133.605,"n":32815,"o":136.9,"t":"2026-05-20T04:00:00Z","v":1851853,"vw":139.059585},{"c":135.71,"h":138.195,"l":132.055,"n":22648,"o":135.37,"t":"2026-05-21T04:00:00Z","v":1365077,"vw":135.980171},{"c":140.26,"h":141.95,"l":136.45,"n":23022,"o":136.45,"t":"2026-05-22T04:00:00Z","v":1552390,"vw":139.557409},{"c":137.36,"h":140.48,"l":136,"n":20761,"o":138.51,"t":"2026-05-26T04:00:00Z","v":1121613,"vw":138.236234},{"c":133.27,"h":137.38,"l":132.03,"n":20885,"o":134.77,"t":"2026-05-27T04:00:00Z","v":867827,"vw":133.699922},{"c":142.13,"h":142.84,"l":132.72,"n":23054,"o":134.73,"t":"2026-05-28T04:00:00Z","v":1079371,"vw":140.793567},{"c":152.67,"h":152.93,"l":143.04,"n":26281,"o":143.67,"t":"2026-05-29T04:00:00Z","v":1397356,"vw":151.1163},{"c":171.42,"h":173.18,"l":156.63,"n":49280,"o":158.92,"t":"2026-06-01T04:00:00Z","v":2629033,"vw":169.749802},{"c":162.74,"h":166.051,"l":160.93,"n":32633,"o":164.73,"t":"2026-06-02T04:00:00Z","v":1767103,"vw":163.275718},{"c":155.01,"h":162,"l":153.795,"n":29953,"o":161.23,"t":"2026-06-03T04:00:00Z","v":1338541,"vw":155.45032},{"c":151.17,"h":166.35,"l":150.41,"n":48377,"o":159.91,"t":"2026-06-04T04:00:00Z","v":3081325,"vw":156.063102},{"c":136.06,"h":146.8,"l":131.13,"n":70867,"o":131.13,"t":"2026-06-05T04:00:00Z","v":4125302,"vw":138.124161},{"c":127.19,"h":135.62,"l":126.96,"n":38168,"o":135.62,"t":"2026-06-08T04:00:00Z","v":1986349,"vw":128.5312},{"c":124.51,"h":129.17,"l":120.65,"n":36162,"o":125,"t":"2026-06-09T04:00:00Z","v":1770622,"vw":124.005788},{"c":116.59,"h":124.12,"l":116.36,"n":37391,"o":121.7,"t":"2026-06-10T04:00:00Z","v":2563502,"vw":118.372978},{"c":118.52,"h":119.43,"l":113.67,"n":33515,"o":115.07,"t":"2026-06-11T04:00:00Z","v":2049499,"vw":117.41165},{"c":122.56,"h":123.15,"l":115,"n":35240,"o":117.15,"t":"2026-06-12T04:00:00Z","v":1700997,"vw":120.284409},{"c":120.03,"h":126.61,"l":119.37,"n":26153,"o":123.85,"t":"2026-06-15T04:00:00Z","v":1280593,"vw":121.375144},{"c":117.46,"h":120.68,"l":117.31,"n":29654,"o":119,"t":"2026-06-16T04:00:00Z","v":1542409,"vw":118.200001},{"c":111.17,"h":120.49,"l":111.08,"n":31725,"o":116,"t":"2026-06-17T04:00:00Z","v":1870152,"vw":114.202084},{"c":107.86,"h":110.56,"l":106.405,"n":45442,"o":110,"t":"2026-06-18T04:00:00Z","v":6103646,"vw":107.96402},{"c":102.69,"h":108.02,"l":102.3,"n":33004,"o":106,"t":"2026-06-22T04:00:00Z","v":2058618,"vw":103.372536},{"c":109.63,"h":109.84,"l":103.575,"n":32872,"o":105.09,"t":"2026-06-23T04:00:00Z","v":3184171,"vw":107.611908},{"c":110.33,"h":111.54,"l":108,"n":32666,"o":109.1,"t":"2026-06-24T04:00:00Z","v":1879636,"vw":109.694863},{"c":110.1,"h":114.67,"l":107.03,"n":29631,"o":108,"t":"2026-06-25T04:00:00Z","v":1549885,"vw":111.538541},{"c":121.48,"h":121.5,"l":111.72,"n":33148,"o":111.72,"t":"2026-06-26T04:00:00Z","v":3253715,"vw":120.671064},{"c":120.87,"h":126,"l":120.09,"n":29575,"o":124.29,"t":"2026-06-29T04:00:00Z","v":1954223,"vw":121.394071},{"c":123.05,"h":123.79,"l":118.525,"n":22810,"o":119.25,"t":"2026-06-30T04:00:00Z","v":1082001,"vw":122.540522},{"c":127.65,"h":132.09,"l":126,"n":29940,"o":126.02,"t":"2026-07-01T04:00:00Z","v":1375017,"vw":129.510341},{"c":134.47,"h":136.13,"l":127.99,"n":29913,"o":128.54,"t":"2026-07-02T04:00:00Z","v":1656630,"vw":134.164571},{"c":137.59,"h":138.65,"l":131.165,"n":24533,"o":131.63,"t":"2026-07-06T04:00:00Z","v":1237649,"vw":136.968918},{"c":137.06,"h":142.81,"l":136.22,"n":23260,"o":141.01,"t":"2026-07-07T04:00:00Z","v":1075690,"vw":138.017062},{"c":135.74,"h":136.47,"l":131.14,"n":24863,"o":135.06,"t":"2026-07-08T04:00:00Z","v":1103271,"vw":134.994955},{"c":135.05,"h":135.54,"l":128.99,"n":18988,"o":131,"t":"2026-07-09T04:00:00Z","v":1033908,"vw":134.719855},{"c":136.13,"h":139.95,"l":134.99,"n":23059,"o":138.3,"t":"2026-07-10T04:00:00Z","v":1136759,"vw":136.394421},{"c":140.31,"h":143.45,"l":137.83,"n":19106,"o":138.47,"t":"2026-07-13T04:00:00Z","v":917319,"vw":140.850485},{"c":140.71,"h":142,"l":132.335,"n":30006,"o":133.41,"t":"2026-07-14T04:00:00Z","v":1713715,"vw":140.284294},{"c":140.54,"h":146.72,"l":140.17,"n":27186,"o":143.7,"t":"2026-07-15T04:00:00Z","v":2025800,"vw":142.057404},{"c":148.91,"h":150.77,"l":141.25,"n":33287,"o":142.78,"t":"2026-07-16T04:00:00Z","v":1634616,"vw":148.042662},{"c":150.02,"h":152.19,"l":146.3,"n":28706,"o":149.64,"t":"2026-07-17T04:00:00Z","v":1495436,"vw":149.732949},{"c":149.19,"h":151.12,"l":144.42,"n":25369,"o":147.42,"t":"2026-07-20T04:00:00Z","v":1098870,"vw":148.384057},{"c":142.53,"h":148.625,"l":142.435,"n":23769,"o":144.81,"t":"2026-07-21T04:00:00Z","v":1376148,"vw":143.718834},{"c":133.97,"h":142.5,"l":132.08,"n":34401,"o":141.47,"t":"2026-07-22T04:00:00Z","v":1834905,"vw":134.208547},{"c":131.38,"h":137,"l":131.155,"n":19859,"o":136.93,"t":"2026-07-23T04:00:00Z","v":790520,"vw":132.538688},{"c":138.23,"h":140.195,"l":132.9525,"n":19212,"o":133.68,"t":"2026-07-24T04:00:00Z","v":891426,"vw":137.912018},{"c":149.28,"h":152.47,"l":141.755,"n":23630,"o":142.31,"t":"2026-07-27T04:00:00Z","v":958643,"vw":149.429584},{"c":159.4,"h":159.55,"l":151.7,"n":29572,"o":151.7,"t":"2026-07-28T04:00:00Z","v":1476968,"vw":157.8868},{"c":167.26,"h":170,"l":159.67,"n":33317,"o":160,"t":"2026-07-29T04:00:00Z","v":1657108,"vw":166.90369},{"c":153.21,"h":162.13,"l":150.72,"n":28210,"o":161.23,"t":"2026-07-30T04:00:00Z","v":1179341,"vw":153.613288},{"c":151.94,"h":155,"l":150.18,"n":22694,"o":150.18,"t":"2026-07-31T04:00:00Z","v":1130999,"vw":152.616104},{"c":157.33,"h":161.96,"l":154.76,"n":23445,"o":155.92,"t":"2026-08-03T04:00:00Z","v":1158092,"vw":157.252301},{"c":160.31,"h":161.355,"l":154.35,"n":24646,"o":155.76,"t":"2026-08-04T04:00:00Z","v":1321755,"vw":160.137496},{"c":160.33,"h":164.22,"l":157.84,"n":17874,"o":164.15,"t":"2026-08-05T04:00:00Z","v":717270,"vw":160.020623},{"c":160.03,"h":160.85,"l":151.2,"n":19172,"o":153.53,"t":"2026-08-06T04:00:00Z","v":853187,"vw":158.960858},{"c":170.53,"h":172.065,"l":162.65,"n":27635,"o":164,"t":"2026-08-07T04:00:00Z","v":1125205,"vw":169.567383},{"c":172.94,"h":175,"l":169.5,"n":24423,"o":169.5,"t":"2026-08-10T04:00:00Z","v":1455862,"vw":173.33485},{"c":176.65,"h":178.065,"l":171.22,"n":26635,"o":175,"t":"2026-08-11T04:00:00Z","v":1220813,"vw":176.054212},{"c":173.08,"h":176.76,"l":171.15,"n":21976,"o":173.03,"t":"2026-08-12T04:00:00Z","v":766348,"vw":173.127058},{"c":182.62,"h":183.875,"l":173,"n":24658,"o":173.92,"t":"2026-08-13T04:00:00Z","v":1332909,"vw":180.53056},{"c":175.59,"h":183.98,"l":172.81,"n":19951,"o":183.81,"t":"2026-08-14T04:00:00Z","v":876746,"vw":175.770654},{"c":171.99,"h":174.675,"l":170.335,"n":16354,"o":172.88,"t":"2026-08-17T04:00:00Z","v":1037225,"vw":172.328932},{"c":177.76,"h":181.1,"l":174.9,"n":18068,"o":175,"t":"2026-08-18T04:00:00Z","v":722946,"vw":178.578233},{"c":181.18,"h":185.695,"l":177.315,"n":20519,"o":177.75,"t":"2026-08-19T04:00:00Z","v":837138,"vw":182.408049},{"c":181.79,"h":184.5699,"l":179.99,"n":19427,"o":181.18,"t":"2026-08-20T04:00:00Z","v":1010215,"vw":182.511575},{"c":189.19,"h":189.92,"l":180.83,"n":21371,"o":181.97,"t":"2026-08-21T04:00:00Z","v":1120726,"vw":186.912557},{"c":191.89,"h":193.225,"l":187.065,"n":25996,"o":187.82,"t":"2026-08-24T04:00:00Z","v":1551073,"vw":191.5552},{"c":188.34,"h":192.865,"l":186.6,"n":21333,"o":188.46,"t":"2026-08-25T04:00:00Z","v":907853,"vw":188.687135},{"c":191.07,"h":191.52,"l":181.5,"n":23153,"o":182.46,"t":"2026-08-26T04:00:00Z","v":883491,"vw":190.307027},{"c":201.09,"h":201.69,"l":194.505,"n":27136,"o":195,"t":"2026-08-27T04:00:00Z","v":1091796,"vw":200.304959},{"c":205.85,"h":207.465,"l":199.76,"n":32553,"o":199.76,"t":"2026-08-28T04:00:00Z","v":1599340,"vw":205.040774},{"c":204.75,"h":207.49,"l":203.71,"n":25038,"o":204.44,"t":"2026-08-31T04:00:00Z","v":1338813,"vw":205.057581},{"c":201.09,"h":205.27,"l":199.32,"n":26766,"o":201.97,"t":"2026-09-01T04:00:00Z","v":1128614,"vw":201.344342},{"c":192.76,"h":201.06,"l":188.73,"n":39579,"o":199.38,"t":"2026-09-02T04:00:00Z","v":1813876,"vw":192.581699},{"c":202.86,"h":204.41,"l":197.11,"n":45118,"o":198,"t":"2026-09-03T04:00:00Z","v":2134387,"vw":201.844498},{"c":162.42,"h":168.8899,"l":157.05,"n":92953,"o":167.55,"t":"2026-09-04T04:00:00Z","v":4710423,"vw":161.00817},{"c":149.71,"h":161.8087,"l":147.76,"n":59929,"o":160.52,"t":"2026-09-08T04:00:00Z","v":2843331,"vw":151.050376},{"c":142.24,"h":148.33,"l":142.07,"n":43837,"o":147.85,"t":"2026-09-09T04:00:00Z","v":2051125,"vw":144.090977},{"c":140.09,"h":147.22,"l":139.7021,"n":25241,"o":142.43,"t":"2026-09-10T04:00:00Z","v":1331129,"vw":141.51559},{"c":140.92,"h":142.44,"l":137.44,"n":24442,"o":138.81,"t":"2026-09-11T04:00:00Z","v":1988840,"vw":140.423884},{"c":153,"h":154.04,"l":145.32,"n":32757,"o":145.87,"t":"2026-09-14T04:00:00Z","v":1686500,"vw":150.643504},{"c":148.88,"h":152.29,"l":147.765,"n":26867,"o":149,"t":"2026-09-15T04:00:00Z","v":1528277,"vw":149.402728},{"c":146.73,"h":150.52,"l":146.155,"n":26405,"o":146.59,"t":"2026-09-16T04:00:00Z","v":1377582,"vw":147.873111},{"c":144.98,"h":146,"l":142.23,"n":27533,"o":145,"t":"2026-09-17T04:00:00Z","v":1245606,"vw":144.580748},{"c":144.29,"h":145.605,"l":140.11,"n":21274,"o":144.98,"t":"2026-09-18T04:00:00Z","v":2157494,"vw":144.063167},{"c":149.38,"h":150.15,"l":143.8612,"n":22626,"o":145.92,"t":"2026-09-21T04:00:00Z","v":990775,"vw":148.580655},{"c":150.46,"h":152.57,"l":147.22,"n":21730,"o":152.09,"t":"2026-09-22T04:00:00Z","v":1058240,"vw":150.018423},{"c":152.89,"h":155.45,"l":150.11,"n":16851,"o":153.79,"t":"2026-09-23T04:00:00Z","v":703276,"vw":153.213599},{"c":151,"h":154.99,"l":150.0065,"n":16965,"o":152.66,"t":"2026-09-24T04:00:00Z","v":987262,"vw":151.162529},{"c":145.56,"h":152.97,"l":144.13,"n":23133,"o":151,"t":"2026-09-25T04:00:00Z","v":1009001,"vw":146.549017},{"c":145.18,"h":145.84,"l":139.14,"n":25529,"o":142.65,"t":"2026-09-28T04:00:00Z","v":1132666,"vw":144.411467},{"c":142.52,"h":145.93,"l":139.0474,"n":22105,"o":144.39,"t":"2026-09-29T04:00:00Z","v":1419812,"vw":141.30324},{"c":142.58,"h":146.24,"l":141.5,"n":19957,"o":143.33,"t":"2026-09-30T04:00:00Z","v":1102064,"vw":143.481601},{"c":155.32,"h":157.5,"l":146.85,"n":31950,"o":149,"t":"2026-10-01T04:00:00Z","v":1571921,"vw":154.040267},{"c":152.15,"h":156.12,"l":150.94,"n":24969,"o":155.67,"t":"2026-10-02T04:00:00Z","v":1227752,"vw":152.499097},{"c":163.23,"h":163.99,"l":152.52,"n":39511,"o":152.52,"t":"2026-10-05T04:00:00Z","v":2117114,"vw":161.935534},{"c":164.52,"h":167,"l":162.54,"n":26393,"o":165,"t":"2026-10-06T04:00:00Z","v":1223739,"vw":164.794772},{"c":163.98,"h":165.47,"l":160.04,"n":23058,"o":162.01,"t":"2026-10-07T04:00:00Z","v":1727612,"vw":163.617555},{"c":164.78,"h":167.25,"l":161.325,"n":19385,"o":167.25,"t":"2026-10-08T04:00:00Z","v":818391,"vw":164.06024},{"c":167.32,"h":168.13,"l":165.5,"n":17875,"o":165.9,"t":"2026-10-09T04:00:00Z","v":819145,"vw":167.170398},{"c":164.74,"h":171.42,"l":164.315,"n":17510,"o":168.97,"t":"2026-10-12T04:00:00Z","v":887659,"vw":166.009386},{"c":165.78,"h":167.83,"l":164.04,"n":20666,"o":165.07,"t":"2026-10-13T04:00:00Z","v":838344,"vw":165.594911},{"c":164.92,"h":168.67,"l":164.45,"n":20986,"o":165.79,"t":"2026-10-14T04:00:00Z","v":897785,"vw":165.235671},{"c":175.77,"h":177.625,"l":165.74,"n":29545,"o":165.74,"t":"2026-10-15T04:00:00Z","v":1607890,"vw":175.400609},{"c":168.86,"h":178.35,"l":166.5,"n":22531,"o":177.95,"t":"2026-10-16T04:00:00Z","v":950643,"vw":168.947756},{"c":171.44,"h":173.02,"l":167.595,"n":19749,"o":167.9,"t":"2026-10-19T04:00:00Z","v":870592,"vw":171.506337},{"c":183.58,"h":185.87,"l":175,"n":31128,"o":175,"t":"2026-10-20T04:00:00Z","v":1586577,"vw":183.213806},{"c":181.9,"h":186.3899,"l":180.845,"n":24253,"o":182.12,"t":"2026-10-21T04:00:00Z","v":1137156,"vw":183.016249},{"c":189.64,"h":191.99,"l":180,"n":27426,"o":183.5,"t":"2026-10-22T04:00:00Z","v":1312727,"vw":189.630038}],"volatilityBars":[{"c":144.9707,"h":144.9999,"l":144.9707,"n":2,"o":144.9999,"t":"2026-09-21T11:15:00Z","v":2100,"vw":144.99851},{"c":145,"h":145,"l":145,"n":5,"o":145,"t":"2026-09-21T11:30:00Z","v":208,"vw":145},{"c":145,"h":145,"l":145,"n":1,"o":145,"t":"2026-09-21T12:45:00Z","v":101,"vw":145},{"c":144.42,"h":144.42,"l":144.42,"n":1,"o":144.42,"t":"2026-09-21T13:00:00Z","v":100,"vw":144.42},{"c":144.99,"h":147.81,"l":144.4,"n":446,"o":145.92,"t":"2026-09-21T13:30:00Z","v":32423,"vw":145.813702},{"c":145.28,"h":146.05,"l":143.8612,"n":598,"o":144.78,"t":"2026-09-21T13:45:00Z","v":37248,"vw":144.456518},{"c":147.74,"h":148.035,"l":144.96,"n":845,"o":145.29,"t":"2026-09-21T14:00:00Z","v":32633,"vw":146.744822},{"c":148.75,"h":148.82,"l":147.68,"n":678,"o":147.725,"t":"2026-09-21T14:15:00Z","v":26525,"vw":148.431721},{"c":146.615,"h":149.1216,"l":146.49,"n":668,"o":148.85,"t":"2026-09-21T14:30:00Z","v":25071,"vw":147.801978},{"c":147.655,"h":148.12,"l":146.53,"n":446,"o":146.53,"t":"2026-09-21T14:45:00Z","v":13304,"vw":147.442751},{"c":147.23,"h":147.68,"l":147.04,"n":457,"o":147.56,"t":"2026-09-21T15:00:00Z","v":15198,"vw":147.381304},{"c":147.5,"h":147.66,"l":147.32,"n":439,"o":147.34,"t":"2026-09-21T15:15:00Z","v":11161,"vw":147.446311},{"c":147.93,"h":148.11,"l":147.66,"n":487,"o":147.66,"t":"2026-09-21T15:30:00Z","v":12705,"vw":147.869282},{"c":148.53,"h":148.53,"l":147.97,"n":600,"o":148.08,"t":"2026-09-21T15:45:00Z","v":18233,"vw":148.228923},{"c":149.62,"h":149.62,"l":148.51,"n":835,"o":148.6,"t":"2026-09-21T16:00:00Z","v":32427,"vw":149.020787},{"c":149.75,"h":149.84,"l":149.4735,"n":586,"o":149.79,"t":"2026-09-21T16:15:00Z","v":17812,"vw":149.646673},{"c":149.61,"h":150.15,"l":149.61,"n":658,"o":149.835,"t":"2026-09-21T16:30:00Z","v":15720,"vw":149.901415},{"c":149.31,"h":149.76,"l":149.14,"n":522,"o":149.485,"t":"2026-09-21T16:45:00Z","v":12489,"vw":149.42947},{"c":149.22,"h":149.39,"l":149,"n":560,"o":149.37,"t":"2026-09-21T17:00:00Z","v":12139,"vw":149.194873},{"c":148.995,"h":149.28,"l":148.74,"n":1053,"o":149.2077,"t":"2026-09-21T17:15:00Z","v":57968,"vw":149.010425},{"c":148.795,"h":149.005,"l":148.7,"n":468,"o":148.94,"t":"2026-09-21T17:30:00Z","v":9126,"vw":148.843819},{"c":148.63,"h":148.95,"l":148.37,"n":625,"o":148.78,"t":"2026-09-21T17:45:00Z","v":19158,"vw":148.658892},{"c":149.135,"h":149.505,"l":148.56,"n":916,"o":148.59,"t":"2026-09-21T18:00:00Z","v":31218,"vw":149.035882},{"c":148.97,"h":149.01,"l":148.74,"n":567,"o":148.96,"t":"2026-09-21T18:15:00Z","v":13595,"vw":148.895961},{"c":148.6,"h":149.24,"l":148.44,"n":712,"o":148.975,"t":"2026-09-21T18:30:00Z","v":19570,"vw":148.858323},{"c":148.715,"h":149.035,"l":148.67,"n":844,"o":148.68,"t":"2026-09-21T18:45:00Z","v":44379,"vw":148.832142},{"c":149.11,"h":149.13,"l":148.77,"n":696,"o":148.94,"t":"2026-09-21T19:00:00Z","v":17991,"vw":148.992645},{"c":149.24,"h":149.53,"l":149,"n":1099,"o":149.05,"t":"2026-09-21T19:15:00Z","v":24038,"vw":149.272499},{"c":149.245,"h":149.48,"l":149.06,"n":1390,"o":149.28,"t":"2026-09-21T19:30:00Z","v":31859,"vw":149.271204},{"c":149.36,"h":149.68,"l":149.05,"n":3503,"o":149.33,"t":"2026-09-21T19:45:00Z","v":135645,"vw":149.341394},{"c":149.38,"h":149.38,"l":149.38,"n":55,"o":149.38,"t":"2026-09-21T20:00:00Z","v":228287,"vw":149.38},{"c":151.25,"h":151.34,"l":151.25,"n":25,"o":151.34,"t":"2026-09-22T13:00:00Z","v":841,"vw":151.297143},{"c":151.3,"h":151.3,"l":151.3,"n":6,"o":151.3,"t":"2026-09-22T13:15:00Z","v":450,"vw":151.3},{"c":149.46,"h":152.57,"l":149.46,"n":498,"o":152.09,"t":"2026-09-22T13:30:00Z","v":33030,"vw":151.348135},{"c":149.11,"h":150.471,"l":148.74,"n":369,"o":149.65,"t":"2026-09-22T13:45:00Z","v":14499,"vw":149.69931},{"c":148.695,"h":149.95,"l":148.58,"n":777,"o":148.84,"t":"2026-09-22T14:00:00Z","v":42240,"vw":149.379414},{"c":147.76,"h":149.12,"l":147.47,"n":621,"o":148.81,"t":"2026-09-22T14:15:00Z","v":33045,"vw":148.388395},{"c":147.755,"h":147.9699,"l":147.33,"n":501,"o":147.64,"t":"2026-09-22T14:30:00Z","v":20053,"vw":147.661362},{"c":147.59,"h":148.13,"l":147.51,"n":626,"o":147.59,"t":"2026-09-22T14:45:00Z","v":27945,"vw":147.776113},{"c":147.65,"h":148.085,"l":147.58,"n":600,"o":147.795,"t":"2026-09-22T15:00:00Z","v":19056,"vw":147.887207},{"c":148.41,"h":148.42,"l":147.76,"n":492,"o":147.79,"t":"2026-09-22T15:15:00Z","v":12987,"vw":148.04397},{"c":147.34,"h":148.43,"l":147.34,"n":477,"o":148.43,"t":"2026-09-22T15:30:00Z","v":20040,"vw":147.784242},{"c":147.59,"h":147.74,"l":147.22,"n":456,"o":147.22,"t":"2026-09-22T15:45:00Z","v":12165,"vw":147.544231},{"c":148.66,"h":148.66,"l":147.675,"n":653,"o":147.675,"t":"2026-09-22T16:00:00Z","v":23959,"vw":148.076506},{"c":149.585,"h":149.6,"l":148.625,"n":533,"o":148.625,"t":"2026-09-22T16:15:00Z","v":20092,"vw":149.056289},{"c":149.94,"h":150.19,"l":149.435,"n":653,"o":149.575,"t":"2026-09-22T16:30:00Z","v":22109,"vw":149.795358},{"c":150.23,"h":150.68,"l":150,"n":534,"o":150.01,"t":"2026-09-22T16:45:00Z","v":14267,"vw":150.296389},{"c":149.335,"h":150.33,"l":148.97,"n":647,"o":150.195,"t":"2026-09-22T17:00:00Z","v":26497,"vw":149.952866},{"c":149.88,"h":149.88,"l":149.205,"n":613,"o":149.35,"t":"2026-09-22T17:15:00Z","v":18280,"vw":149.51749},{"c":150.25,"h":150.27,"l":149.68,"n":653,"o":149.89,"t":"2026-09-22T17:30:00Z","v":52397,"vw":150.079172},{"c":150.96,"h":151.02,"l":150.215,"n":783,"o":150.255,"t":"2026-09-22T17:45:00Z","v":25384,"vw":150.589989},{"c":150.75,"h":151.1,"l":150.48,"n":745,"o":150.955,"t":"2026-09-22T18:00:00Z","v":21628,"vw":150.780686},{"c":150.03,"h":150.89,"l":149.835,"n":614,"o":150.84,"t":"2026-09-22T18:15:00Z","v":27912,"vw":150.176959},{"c":149.68,"h":150.305,"l":149.36,"n":808,"o":149.93,"t":"2026-09-22T18:30:00Z","v":24972,"vw":149.883386},{"c":150.155,"h":150.3,"l":149.41,"n":776,"o":149.72,"t":"2026-09-22T18:45:00Z","v":25480,"vw":149.975532},{"c":150.37,"h":150.55,"l":150.155,"n":749,"o":150.155,"t":"2026-09-22T19:00:00Z","v":22622,"vw":150.367485},{"c":150.865,"h":150.92,"l":150.14,"n":1111,"o":150.36,"t":"2026-09-22T19:15:00Z","v":34550,"vw":150.494832},{"c":151.14,"h":151.17,"l":150.515,"n":1719,"o":150.88,"t":"2026-09-22T19:30:00Z","v":70839,"vw":150.740834},{"c":150.42,"h":151.42,"l":150.31,"n":3846,"o":151.105,"t":"2026-09-22T19:45:00Z","v":151739,"vw":150.68145},{"c":151.7,"h":151.7,"l":150.46,"n":39,"o":150.46,"t":"2026-09-22T20:00:00Z","v":220638,"vw":150.460576},{"c":150.46,"h":150.46,"l":150.46,"n":2,"o":150.46,"t":"2026-09-22T20:15:00Z","v":5200,"vw":150.46},{"c":151.99,"h":151.99,"l":151.5,"n":26,"o":151.5,"t":"2026-09-23T12:00:00Z","v":727,"vw":151.714953},{"c":151.5,"h":151.5,"l":151.5,"n":1,"o":151.5,"t":"2026-09-23T12:15:00Z","v":150,"vw":151.5},{"c":152.28,"h":152.28,"l":152.28,"n":10,"o":152.28,"t":"2026-09-23T13:15:00Z","v":702,"vw":152.28},{"c":154.02,"h":155.45,"l":150.42,"n":814,"o":153.79,"t":"2026-09-23T13:30:00Z","v":54134,"vw":153.819971},{"c":153.25,"h":154.52,"l":152.845,"n":459,"o":154,"t":"2026-09-23T13:45:00Z","v":14423,"vw":153.772488},{"c":150.7624,"h":152.69,"l":150.44,"n":458,"o":152.69,"t":"2026-09-23T14:00:00Z","v":13493,"vw":151.215767},{"c":150.245,"h":151.18,"l":150.11,"n":542,"o":150.51,"t":"2026-09-23T14:15:00Z","v":15669,"vw":150.701759},{"c":152.01,"h":152.14,"l":150.3,"n":463,"o":150.53,"t":"2026-09-23T14:30:00Z","v":14385,"vw":151.213192},{"c":153.41,"h":153.41,"l":151.915,"n":491,"o":152.02,"t":"2026-09-23T14:45:00Z","v":16148,"vw":152.439562},{"c":153.4,"h":153.785,"l":152.98,"n":459,"o":153.03,"t":"2026-09-23T15:00:00Z","v":14618,"vw":153.527159},{"c":153.19,"h":153.73,"l":153.01,"n":299,"o":153.25,"t":"2026-09-23T15:15:00Z","v":7605,"vw":153.327726},{"c":152.9682,"h":153.73,"l":152.9682,"n":327,"o":153.14,"t":"2026-09-23T15:30:00Z","v":14482,"vw":153.364644},{"c":154.155,"h":154.155,"l":153.315,"n":348,"o":153.315,"t":"2026-09-23T15:45:00Z","v":9916,"vw":153.819125},{"c":153.69,"h":154.19,"l":153.57,"n":333,"o":154.01,"t":"2026-09-23T16:00:00Z","v":7845,"vw":153.903159},{"c":154.006,"h":154.21,"l":153.47,"n":464,"o":153.72,"t":"2026-09-23T16:15:00Z","v":12761,"vw":153.826303},{"c":153.62,"h":154.0525,"l":153.57,"n":201,"o":154.0525,"t":"2026-09-23T16:30:00Z","v":11440,"vw":153.74158},{"c":153.915,"h":154.02,"l":153.48,"n":320,"o":153.78,"t":"2026-09-23T16:45:00Z","v":6246,"vw":153.7839},{"c":153.77,"h":154.19,"l":153.77,"n":517,"o":153.92,"t":"2026-09-23T17:00:00Z","v":14678,"vw":154.004924},{"c":153.195,"h":153.94,"l":153.195,"n":328,"o":153.74,"t":"2026-09-23T17:15:00Z","v":9493,"vw":153.677045},{"c":153.73,"h":153.83,"l":152.79,"n":677,"o":153.08,"t":"2026-09-23T17:30:00Z","v":39094,"vw":153.193389},{"c":153.34,"h":153.715,"l":153.21,"n":349,"o":153.715,"t":"2026-09-23T17:45:00Z","v":11632,"vw":153.510163},{"c":153.56,"h":153.7,"l":153.03,"n":575,"o":153.3,"t":"2026-09-23T18:00:00Z","v":41629,"vw":153.379415},{"c":153.5601,"h":153.71,"l":153.25,"n":481,"o":153.51,"t":"2026-09-23T18:15:00Z","v":20926,"vw":153.509958},{"c":153.33,"h":153.625,"l":153.175,"n":400,"o":153.625,"t":"2026-09-23T18:30:00Z","v":13065,"vw":153.347638},{"c":153.61,"h":153.81,"l":153.21,"n":506,"o":153.33,"t":"2026-09-23T18:45:00Z","v":18062,"vw":153.487702},{"c":153.535,"h":153.685,"l":153.0027,"n":682,"o":153.6,"t":"2026-09-23T19:00:00Z","v":33199,"vw":153.47675},{"c":153.765,"h":153.84,"l":153.4444,"n":557,"o":153.54,"t":"2026-09-23T19:15:00Z","v":15619,"vw":153.660474},{"c":153.32,"h":153.98,"l":153.07,"n":1073,"o":153.78,"t":"2026-09-23T19:30:00Z","v":31001,"vw":153.609656},{"c":152.94,"h":153.63,"l":152.9,"n":3087,"o":153.39,"t":"2026-09-23T19:45:00Z","v":95566,"vw":153.165347},{"c":152.89,"h":152.89,"l":152.89,"n":49,"o":152.89,"t":"2026-09-23T20:00:00Z","v":96709,"vw":152.89},{"c":152.55,"h":152.85,"l":151.91,"n":58,"o":151.91,"t":"2026-09-24T13:00:00Z","v":2231,"vw":152.353043},{"c":153,"h":153,"l":153,"n":7,"o":153,"t":"2026-09-24T13:15:00Z","v":318,"vw":153},{"c":150.93,"h":154.99,"l":150.83,"n":236,"o":152.66,"t":"2026-09-24T13:30:00Z","v":13168,"vw":152.695922},{"c":151.635,"h":151.97,"l":150.83,"n":352,"o":150.83,"t":"2026-09-24T13:45:00Z","v":13780,"vw":151.321588},{"c":152.44,"h":152.44,"l":151.17,"n":571,"o":151.73,"t":"2026-09-24T14:00:00Z","v":20628,"vw":151.791137},{"c":152.72,"h":152.73,"l":151.6,"n":456,"o":152.45,"t":"2026-09-24T14:15:00Z","v":21595,"vw":152.186558},{"c":153.8599,"h":153.91,"l":152.5,"n":462,"o":152.83,"t":"2026-09-24T14:30:00Z","v":14883,"vw":153.249613},{"c":152.98,"h":153.86,"l":152.93,"n":348,"o":153.86,"t":"2026-09-24T14:45:00Z","v":13712,"vw":153.416753},{"c":153.445,"h":153.45,"l":152.75,"n":413,"o":152.81,"t":"2026-09-24T15:00:00Z","v":16934,"vw":153.065235},{"c":152.5,"h":153.43,"l":152.5,"n":392,"o":153.3875,"t":"2026-09-24T15:15:00Z","v":9614,"vw":153.070959},{"c":152.01,"h":153.085,"l":151.83,"n":316,"o":152.79,"t":"2026-09-24T15:30:00Z","v":7468,"vw":152.750277},{"c":151.93,"h":152.08,"l":151.68,"n":365,"o":151.92,"t":"2026-09-24T15:45:00Z","v":8771,"vw":151.884481},{"c":151.83,"h":151.995,"l":151.54,"n":468,"o":151.975,"t":"2026-09-24T16:00:00Z","v":10816,"vw":151.750701},{"c":151.82,"h":152.75,"l":151.6,"n":434,"o":151.99,"t":"2026-09-24T16:15:00Z","v":11869,"vw":152.150791},{"c":151.31,"h":151.96,"l":151.31,"n":409,"o":151.9,"t":"2026-09-24T16:30:00Z","v":9735,"vw":151.595636},{"c":151.19,"h":151.62,"l":151.19,"n":317,"o":151.3,"t":"2026-09-24T16:45:00Z","v":6719,"vw":151.408379},{"c":150.94,"h":151.04,"l":150.43,"n":321,"o":151.04,"t":"2026-09-24T17:00:00Z","v":6858,"vw":150.811522},{"c":150.54,"h":151.08,"l":150.48,"n":299,"o":151.04,"t":"2026-09-24T17:15:00Z","v":7651,"vw":150.873748},{"c":150.38,"h":150.73,"l":150.0065,"n":464,"o":150.54,"t":"2026-09-24T17:30:00Z","v":20030,"vw":150.362812},{"c":150.34,"h":150.57,"l":150.34,"n":267,"o":150.42,"t":"2026-09-24T17:45:00Z","v":4972,"vw":150.478817},{"c":150.195,"h":150.34,"l":150.135,"n":450,"o":150.29,"t":"2026-09-24T18:00:00Z","v":12054,"vw":150.258692},{"c":150.32,"h":150.54,"l":150.03,"n":407,"o":150.34,"t":"2026-09-24T18:15:00Z","v":13339,"vw":150.23852},{"c":150.805,"h":150.81,"l":150.1,"n":740,"o":150.41,"t":"2026-09-24T18:30:00Z","v":38005,"vw":150.306031},{"c":150.81,"h":151,"l":150.665,"n":451,"o":150.8,"t":"2026-09-24T18:45:00Z","v":12697,"vw":150.873934},{"c":150.88,"h":151.14,"l":150.64,"n":773,"o":150.8,"t":"2026-09-24T19:00:00Z","v":27937,"vw":150.863945},{"c":150.86,"h":150.96,"l":150.495,"n":842,"o":150.96,"t":"2026-09-24T19:15:00Z","v":23389,"vw":150.780754},{"c":151.26,"h":151.64,"l":150.73,"n":1289,"o":150.9,"t":"2026-09-24T19:30:00Z","v":63635,"vw":151.147836},{"c":150.97,"h":151.56,"l":150.5,"n":3371,"o":151.32,"t":"2026-09-24T19:45:00Z","v":147712,"vw":151.141146},{"c":151,"h":151,"l":151,"n":37,"o":151,"t":"2026-09-24T20:00:00Z","v":394806,"vw":151},{"c":151,"h":151,"l":151,"n":1,"o":151,"t":"2026-09-24T21:15:00Z","v":8865,"vw":151},{"c":152.46,"h":152.54,"l":148.99,"n":250,"o":151,"t":"2026-09-25T13:30:00Z","v":19843,"vw":150.993187},{"c":151.105,"h":152.97,"l":151.105,"n":187,"o":152.69,"t":"2026-09-25T13:45:00Z","v":6254,"vw":152.166795},{"c":149.415,"h":151.11,"l":149.13,"n":636,"o":151.11,"t":"2026-09-25T14:00:00Z","v":39865,"vw":149.704609},{"c":149.64,"h":150.01,"l":149.23,"n":534,"o":149.455,"t":"2026-09-25T14:15:00Z","v":25939,"vw":149.498916},{"c":148.46,"h":149.56,"l":148.46,"n":703,"o":149.44,"t":"2026-09-25T14:30:00Z","v":54276,"vw":149.010453},{"c":148.815,"h":148.88,"l":147.52,"n":643,"o":148.22,"t":"2026-09-25T14:45:00Z","v":27084,"vw":148.210319},{"c":148.29,"h":149.15,"l":148.29,"n":500,"o":148.8025,"t":"2026-09-25T15:00:00Z","v":20133,"vw":148.747044},{"c":147.98,"h":148.43,"l":147.72,"n":494,"o":148.27,"t":"2026-09-25T15:15:00Z","v":18601,"vw":147.952722},{"c":146.93,"h":148.29,"l":146.93,"n":583,"o":148.2,"t":"2026-09-25T15:30:00Z","v":11772,"vw":147.951645},{"c":147.66,"h":147.665,"l":146.99,"n":517,"o":146.99,"t":"2026-09-25T15:45:00Z","v":10450,"vw":147.29133},{"c":147.19,"h":147.685,"l":147.11,"n":453,"o":147.48,"t":"2026-09-25T16:00:00Z","v":13275,"vw":147.405493},{"c":146.325,"h":147.4,"l":146.29,"n":706,"o":147.2,"t":"2026-09-25T16:15:00Z","v":26608,"vw":146.71866},{"c":146.79,"h":146.83,"l":145.765,"n":639,"o":146.265,"t":"2026-09-25T16:30:00Z","v":20192,"vw":146.326994},{"c":144.86,"h":146.61,"l":144.76,"n":819,"o":146.61,"t":"2026-09-25T16:45:00Z","v":20677,"vw":145.600216},{"c":145.21,"h":145.24,"l":144.7,"n":854,"o":144.83,"t":"2026-09-25T17:00:00Z","v":20553,"vw":144.996899},{"c":146.04,"h":146.1,"l":145.225,"n":861,"o":145.33,"t":"2026-09-25T17:15:00Z","v":35442,"vw":145.816401},{"c":146.13,"h":146.61,"l":146.13,"n":636,"o":146.34,"t":"2026-09-25T17:30:00Z","v":20123,"vw":146.337968},{"c":146.38,"h":146.43,"l":145.81,"n":612,"o":146.025,"t":"2026-09-25T17:45:00Z","v":14989,"vw":146.041153},{"c":145.44,"h":146.58,"l":145.395,"n":839,"o":146.255,"t":"2026-09-25T18:00:00Z","v":27411,"vw":145.88566},{"c":145.69,"h":145.89,"l":145.39,"n":579,"o":145.43,"t":"2026-09-25T18:15:00Z","v":21347,"vw":145.661537},{"c":145.53,"h":145.92,"l":145.21,"n":845,"o":145.74,"t":"2026-09-25T18:30:00Z","v":27035,"vw":145.583766},{"c":145.405,"h":145.685,"l":145.25,"n":797,"o":145.58,"t":"2026-09-25T18:45:00Z","v":21982,"vw":145.501358},{"c":144.96,"h":145.47,"l":144.83,"n":888,"o":145.43,"t":"2026-09-25T19:00:00Z","v":24164,"vw":145.239686},{"c":144.44,"h":145.22,"l":144.13,"n":1127,"o":144.9475,"t":"2026-09-25T19:15:00Z","v":42814,"vw":144.728723},{"c":144.94,"h":145.23,"l":144.285,"n":1312,"o":144.34,"t":"2026-09-25T19:30:00Z","v":48814,"vw":144.84591},{"c":145.67,"h":146.1,"l":144.965,"n":4509,"o":145.01,"t":"2026-09-25T19:45:00Z","v":200857,"vw":145.597707},{"c":145.56,"h":145.56,"l":145.56,"n":39,"o":145.56,"t":"2026-09-25T20:00:00Z","v":149178,"vw":145.56},{"c":145.56,"h":145.56,"l":145.56,"n":1,"o":145.56,"t":"2026-09-25T20:30:00Z","v":17730,"vw":145.56},{"c":146.01,"h":146.01,"l":145.51,"n":7,"o":145.51,"t":"2026-09-28T11:15:00Z","v":2135,"vw":145.978794},{"c":145.25,"h":145.56,"l":145,"n":6,"o":145.56,"t":"2026-09-28T11:30:00Z","v":3273,"vw":145.526898},{"c":143.26,"h":143.62,"l":143.26,"n":18,"o":143.59,"t":"2026-09-28T12:30:00Z","v":5346,"vw":143.499428},{"c":142,"h":142.01,"l":141.6,"n":21,"o":142.01,"t":"2026-09-28T12:45:00Z","v":10962,"vw":141.876463},{"c":142,"h":142,"l":141.51,"n":19,"o":141.96,"t":"2026-09-28T13:00:00Z","v":1225,"vw":141.778531},{"c":139.46,"h":143.195,"l":139.14,"n":698,"o":142.65,"t":"2026-09-28T13:30:00Z","v":52445,"vw":141.113223},{"c":141.05,"h":141.0899,"l":139.3,"n":521,"o":139.53,"t":"2026-09-28T13:45:00Z","v":18900,"vw":139.847356},{"c":142.67,"h":143.4699,"l":141.17,"n":628,"o":141.52,"t":"2026-09-28T14:00:00Z","v":12689,"vw":141.800387},{"c":142.94,"h":142.95,"l":142.3,"n":483,"o":142.525,"t":"2026-09-28T14:15:00Z","v":13776,"vw":142.629572},{"c":142.96,"h":143.11,"l":142.46,"n":478,"o":142.74,"t":"2026-09-28T14:30:00Z","v":19177,"vw":142.750401},{"c":142.86,"h":143.53,"l":142.86,"n":882,"o":143.13,"t":"2026-09-28T14:45:00Z","v":37427,"vw":143.035135},{"c":144.19,"h":144.65,"l":142.89,"n":650,"o":142.89,"t":"2026-09-28T15:00:00Z","v":22684,"vw":143.415482},{"c":144.81,"h":145.125,"l":144.42,"n":638,"o":144.42,"t":"2026-09-28T15:15:00Z","v":24986,"vw":144.839808},{"c":144.205,"h":144.895,"l":143.97,"n":704,"o":144.8,"t":"2026-09-28T15:30:00Z","v":22245,"vw":144.494012},{"c":143.625,"h":144.41,"l":143.54,"n":749,"o":144.195,"t":"2026-09-28T15:45:00Z","v":16247,"vw":144.002267},{"c":144.29,"h":144.47,"l":143.405,"n":679,"o":143.565,"t":"2026-09-28T16:00:00Z","v":21478,"vw":143.830292},{"c":144.25,"h":144.78,"l":144.235,"n":1009,"o":144.35,"t":"2026-09-28T16:15:00Z","v":37044,"vw":144.463501},{"c":143.79,"h":144.26,"l":143.78,"n":803,"o":144.26,"t":"2026-09-28T16:30:00Z","v":27266,"vw":144.041281},{"c":144.03,"h":144.36,"l":143.825,"n":572,"o":143.84,"t":"2026-09-28T16:45:00Z","v":14401,"vw":144.148399},{"c":144.85,"h":145.205,"l":143.82,"n":837,"o":143.97,"t":"2026-09-28T17:00:00Z","v":28831,"vw":144.518775},{"c":144.33,"h":145.25,"l":144.33,"n":547,"o":144.875,"t":"2026-09-28T17:15:00Z","v":15794,"vw":144.741695},{"c":144.99,"h":145.14,"l":144.4,"n":879,"o":144.41,"t":"2026-09-28T17:30:00Z","v":24834,"vw":144.733243},{"c":144.845,"h":145.09,"l":144.81,"n":646,"o":145.045,"t":"2026-09-28T17:45:00Z","v":22768,"vw":144.91505},{"c":145.12,"h":145.15,"l":144.65,"n":853,"o":144.845,"t":"2026-09-28T18:00:00Z","v":36679,"vw":144.759161},{"c":144.92,"h":145.23,"l":144.77,"n":707,"o":145.1607,"t":"2026-09-28T18:15:00Z","v":22038,"vw":144.946057},{"c":145.14,"h":145.41,"l":144.9,"n":586,"o":144.9,"t":"2026-09-28T18:30:00Z","v":18868,"vw":145.185718},{"c":145.12,"h":145.4,"l":144.93,"n":718,"o":145.07,"t":"2026-09-28T18:45:00Z","v":16881,"vw":145.151665},{"c":144.79,"h":145.15,"l":144.79,"n":939,"o":145.05,"t":"2026-09-28T19:00:00Z","v":28305,"vw":144.954433},{"c":145.04,"h":145.21,"l":144.77,"n":1316,"o":144.845,"t":"2026-09-28T19:15:00Z","v":55740,"vw":144.93644},{"c":145.01,"h":145.84,"l":144.98,"n":2065,"o":145.06,"t":"2026-09-28T19:30:00Z","v":93854,"vw":145.303104},{"c":145.17,"h":145.34,"l":144.535,"n":4389,"o":144.97,"t":"2026-09-28T19:45:00Z","v":173562,"vw":144.87844},{"c":145.18,"h":145.18,"l":145.18,"n":40,"o":145.18,"t":"2026-09-28T20:00:00Z","v":212924,"vw":145.18},{"c":145.01,"h":145.01,"l":145.01,"n":3,"o":145.01,"t":"2026-09-29T12:00:00Z","v":201,"vw":145.01},{"c":144.1,"h":144.1,"l":143.5,"n":6,"o":143.5,"t":"2026-09-29T13:15:00Z","v":422,"vw":143.956459},{"c":143.085,"h":145.93,"l":142.01,"n":461,"o":144.39,"t":"2026-09-29T13:30:00Z","v":60313,"vw":143.921124},{"c":142.415,"h":144.12,"l":142.26,"n":308,"o":143.21,"t":"2026-09-29T13:45:00Z","v":17025,"vw":143.625924},{"c":143.75,"h":144.04,"l":142.41,"n":394,"o":142.41,"t":"2026-09-29T14:00:00Z","v":14331,"vw":143.291002},{"c":142.66,"h":144.5399,"l":142.48,"n":508,"o":143.78,"t":"2026-09-29T14:15:00Z","v":30971,"vw":143.171402},{"c":141.795,"h":142.42,"l":141.52,"n":626,"o":142.37,"t":"2026-09-29T14:30:00Z","v":30102,"vw":142.13293},{"c":141.615,"h":141.94,"l":141.39,"n":367,"o":141.785,"t":"2026-09-29T14:45:00Z","v":22946,"vw":141.618231},{"c":141.67,"h":141.84,"l":141.505,"n":313,"o":141.71,"t":"2026-09-29T15:00:00Z","v":9203,"vw":141.690152},{"c":141.46,"h":141.95,"l":141.355,"n":348,"o":141.7,"t":"2026-09-29T15:15:00Z","v":8743,"vw":141.600649},{"c":141.615,"h":141.67,"l":141.47,"n":391,"o":141.5,"t":"2026-09-29T15:30:00Z","v":17287,"vw":141.514988},{"c":141.18,"h":142.19,"l":140.62,"n":749,"o":141.61,"t":"2026-09-29T15:45:00Z","v":60513,"vw":141.518482},{"c":140.94,"h":141.42,"l":140.8,"n":557,"o":141.08,"t":"2026-09-29T16:00:00Z","v":19725,"vw":141.106647},{"c":140.84,"h":141.055,"l":140.63,"n":477,"o":140.89,"t":"2026-09-29T16:15:00Z","v":16805,"vw":140.831817},{"c":140.55,"h":140.615,"l":140.4,"n":379,"o":140.59,"t":"2026-09-29T16:30:00Z","v":12535,"vw":140.51367},{"c":140.615,"h":140.71,"l":140.1701,"n":489,"o":140.3834,"t":"2026-09-29T16:45:00Z","v":21982,"vw":140.411537},{"c":139.995,"h":140.75,"l":139.88,"n":684,"o":140.75,"t":"2026-09-29T17:00:00Z","v":34381,"vw":140.173361},{"c":139.43,"h":140.44,"l":139.32,"n":660,"o":140.05,"t":"2026-09-29T17:15:00Z","v":27348,"vw":139.846289},{"c":139.585,"h":139.79,"l":139.0474,"n":912,"o":139.43,"t":"2026-09-29T17:30:00Z","v":92196,"vw":139.473038},{"c":139.74,"h":139.88,"l":139.4996,"n":616,"o":139.6396,"t":"2026-09-29T17:45:00Z","v":31611,"vw":139.673864},{"c":139.725,"h":139.93,"l":139.395,"n":913,"o":139.86,"t":"2026-09-29T18:00:00Z","v":65012,"vw":139.6594},{"c":139.74,"h":140.255,"l":139.55,"n":719,"o":139.81,"t":"2026-09-29T18:15:00Z","v":41015,"vw":139.836979},{"c":140.16,"h":140.19,"l":139.51,"n":705,"o":139.73,"t":"2026-09-29T18:30:00Z","v":62505,"vw":139.763119},{"c":140.32,"h":140.43,"l":139.84,"n":732,"o":140.02,"t":"2026-09-29T18:45:00Z","v":46151,"vw":140.156228},{"c":141,"h":141.4,"l":140.2305,"n":973,"o":140.58,"t":"2026-09-29T19:00:00Z","v":67107,"vw":140.846621},{"c":141.55,"h":141.655,"l":140.78,"n":1333,"o":141.005,"t":"2026-09-29T19:15:00Z","v":95980,"vw":141.268556},{"c":141.75,"h":141.91,"l":141.36,"n":1612,"o":141.545,"t":"2026-09-29T19:30:00Z","v":109942,"vw":141.639293},{"c":142.52,"h":142.54,"l":141.54,"n":4477,"o":141.75,"t":"2026-09-29T19:45:00Z","v":217343,"vw":141.999796},{"c":142.52,"h":142.52,"l":142.52,"n":38,"o":142.52,"t":"2026-09-29T20:00:00Z","v":135835,"vw":142.52},{"c":142.52,"h":142.52,"l":142.52,"n":1,"o":142.52,"t":"2026-09-29T20:15:00Z","v":33622,"vw":142.52},{"c":142.51,"h":142.51,"l":142,"n":15,"o":142,"t":"2026-09-30T08:30:00Z","v":1347,"vw":142.158276},{"c":142,"h":142,"l":142,"n":9,"o":142,"t":"2026-09-30T09:30:00Z","v":447,"vw":142},{"c":141.5,"h":141.5,"l":141.5,"n":13,"o":141.5,"t":"2026-09-30T09:45:00Z","v":235,"vw":141.5},{"c":141.92,"h":141.92,"l":141.92,"n":1,"o":141.92,"t":"2026-09-30T10:00:00Z","v":196,"vw":141.92},{"c":141.94,"h":141.94,"l":141.5,"n":9,"o":141.5,"t":"2026-09-30T11:00:00Z","v":816,"vw":141.72},{"c":142,"h":142,"l":142,"n":1,"o":142,"t":"2026-09-30T11:30:00Z","v":100,"vw":142},{"c":142.28,"h":142.28,"l":142.28,"n":6,"o":142.28,"t":"2026-09-30T13:00:00Z","v":3413,"vw":142.28},{"c":143,"h":143,"l":143,"n":2,"o":143,"t":"2026-09-30T13:15:00Z","v":149,"vw":143},{"c":145,"h":145,"l":141.5,"n":507,"o":143.33,"t":"2026-09-30T13:30:00Z","v":36364,"vw":143.391303},{"c":143.79,"h":146.24,"l":143.79,"n":403,"o":145.025,"t":"2026-09-30T13:45:00Z","v":12612,"vw":144.899584},{"c":144.315,"h":144.79,"l":143.7,"n":631,"o":144.06,"t":"2026-09-30T14:00:00Z","v":35468,"vw":144.267149},{"c":144.91,"h":144.91,"l":144.02,"n":398,"o":144.16,"t":"2026-09-30T14:15:00Z","v":14723,"vw":144.390984},{"c":145.26,"h":145.91,"l":144.68,"n":459,"o":144.91,"t":"2026-09-30T14:30:00Z","v":15400,"vw":145.372909},{"c":145.22,"h":145.8,"l":144.86,"n":488,"o":145.475,"t":"2026-09-30T14:45:00Z","v":18999,"vw":145.346812},{"c":145.5,"h":145.62,"l":145.08,"n":483,"o":145.14,"t":"2026-09-30T15:00:00Z","v":24316,"vw":145.478023},{"c":145.1,"h":146.06,"l":145.05,"n":602,"o":145.59,"t":"2026-09-30T15:15:00Z","v":32564,"vw":145.732807},{"c":144.495,"h":145.12,"l":144.3,"n":602,"o":144.97,"t":"2026-09-30T15:30:00Z","v":19366,"vw":144.685185},{"c":144.22,"h":144.82,"l":144.03,"n":390,"o":144.32,"t":"2026-09-30T15:45:00Z","v":11585,"vw":144.606286},{"c":144.25,"h":144.7,"l":144.07,"n":305,"o":144.49,"t":"2026-09-30T16:00:00Z","v":8665,"vw":144.43661},{"c":144.52,"h":144.64,"l":144.1,"n":411,"o":144.305,"t":"2026-09-30T16:15:00Z","v":8526,"vw":144.430156},{"c":144.6,"h":144.84,"l":144.24,"n":542,"o":144.53,"t":"2026-09-30T16:30:00Z","v":22974,"vw":144.56049},{"c":144.0425,"h":144.625,"l":144.005,"n":433,"o":144.625,"t":"2026-09-30T16:45:00Z","v":11057,"vw":144.179018},{"c":144.015,"h":144.39,"l":143.8001,"n":432,"o":144.16,"t":"2026-09-30T17:00:00Z","v":13516,"vw":144.121844},{"c":143.86,"h":143.97,"l":143.475,"n":480,"o":143.95,"t":"2026-09-30T17:15:00Z","v":24167,"vw":143.632115},{"c":144.11,"h":144.32,"l":143.72,"n":454,"o":143.745,"t":"2026-09-30T17:30:00Z","v":21404,"vw":143.977771},{"c":143.37,"h":144.54,"l":143.37,"n":742,"o":144.25,"t":"2026-09-30T17:45:00Z","v":24217,"vw":144.200127},{"c":144.345,"h":144.53,"l":143.64,"n":443,"o":143.64,"t":"2026-09-30T18:00:00Z","v":16206,"vw":144.087426},{"c":144.2,"h":144.75,"l":144.07,"n":557,"o":144.2,"t":"2026-09-30T18:15:00Z","v":21717,"vw":144.474292},{"c":143.79,"h":144.33,"l":143.78,"n":650,"o":144.12,"t":"2026-09-30T18:30:00Z","v":22505,"vw":144.084584},{"c":144.365,"h":144.5,"l":143.78,"n":695,"o":143.915,"t":"2026-09-30T18:45:00Z","v":18414,"vw":144.06376},{"c":143.85,"h":144.455,"l":143.78,"n":647,"o":144.44,"t":"2026-09-30T19:00:00Z","v":24621,"vw":144.088917},{"c":143.57,"h":143.91,"l":143.5,"n":975,"o":143.78,"t":"2026-09-30T19:15:00Z","v":26833,"vw":143.695425},{"c":143.86,"h":144.31,"l":143.575,"n":1503,"o":143.64,"t":"2026-09-30T19:30:00Z","v":52434,"vw":143.973341},{"c":142.54,"h":143.93,"l":142.53,"n":4283,"o":143.93,"t":"2026-09-30T19:45:00Z","v":225986,"vw":143.018415},{"c":148,"h":148,"l":142.57,"n":168,"o":142.63,"t":"2026-09-30T20:00:00Z","v":310206,"vw":142.901295},{"c":146,"h":146,"l":143.17,"n":16,"o":143.17,"t":"2026-09-30T20:15:00Z","v":806,"vw":144.10625},{"c":145,"h":145.01,"l":145,"n":6,"o":145.01,"t":"2026-09-30T20:30:00Z","v":400,"vw":145.005},{"c":144.01,"h":144.86,"l":144.01,"n":5,"o":144.01,"t":"2026-09-30T20:45:00Z","v":414,"vw":144.2875},{"c":143.68,"h":144.87,"l":143.68,"n":24,"o":144.26,"t":"2026-09-30T21:15:00Z","v":1436,"vw":143.955077},{"c":143.73,"h":143.87,"l":143.68,"n":11,"o":143.69,"t":"2026-09-30T21:30:00Z","v":830,"vw":143.75},{"c":143.73,"h":143.74,"l":143.73,"n":5,"o":143.73,"t":"2026-09-30T21:45:00Z","v":500,"vw":143.732},{"c":144,"h":144,"l":144,"n":1,"o":144,"t":"2026-09-30T22:15:00Z","v":100,"vw":144},{"c":143.96,"h":143.96,"l":143.96,"n":4,"o":143.96,"t":"2026-09-30T22:30:00Z","v":291,"vw":143.96},{"c":143.3,"h":143.97,"l":143.3,"n":11,"o":143.97,"t":"2026-10-01T08:00:00Z","v":718,"vw":143.658511},{"c":143.03,"h":143.5,"l":143.03,"n":6,"o":143.5,"t":"2026-10-01T10:45:00Z","v":403,"vw":143.205701},{"c":144.78,"h":144.78,"l":144.78,"n":11,"o":144.78,"t":"2026-10-01T11:00:00Z","v":211,"vw":144.78},{"c":145,"h":145,"l":144.38,"n":12,"o":144.38,"t":"2026-10-01T11:15:00Z","v":605,"vw":144.549091},{"c":147,"h":147,"l":146.08,"n":46,"o":146.5,"t":"2026-10-01T11:45:00Z","v":6210,"vw":146.491879},{"c":146.99,"h":146.99,"l":146.99,"n":2,"o":146.99,"t":"2026-10-01T12:00:00Z","v":1003,"vw":146.99},{"c":147.25,"h":147.25,"l":146.266,"n":15,"o":146.266,"t":"2026-10-01T12:15:00Z","v":3797,"vw":147.132365},{"c":147.25,"h":147.25,"l":147.18,"n":8,"o":147.22,"t":"2026-10-01T12:45:00Z","v":2373,"vw":147.187162},{"c":147.35,"h":147.35,"l":147.35,"n":5,"o":147.35,"t":"2026-10-01T13:00:00Z","v":162,"vw":147.35},{"c":149.02,"h":150.9998,"l":146.85,"n":823,"o":147.44,"t":"2026-10-01T13:30:00Z","v":55847,"vw":149.146762},{"c":153.58,"h":153.675,"l":148.47,"n":1653,"o":149,"t":"2026-10-01T13:45:00Z","v":112379,"vw":150.463554},{"c":152.43,"h":154.05,"l":152.43,"n":1413,"o":153.3873,"t":"2026-10-01T14:00:00Z","v":64999,"vw":153.442839},{"c":153.85,"h":154.47,"l":152.55,"n":941,"o":152.8775,"t":"2026-10-01T14:15:00Z","v":36567,"vw":153.625056},{"c":152.31,"h":153.845,"l":152,"n":1277,"o":153.845,"t":"2026-10-01T14:30:00Z","v":61470,"vw":152.571567},{"c":152.62,"h":152.64,"l":151.4,"n":1389,"o":152.31,"t":"2026-10-01T14:45:00Z","v":69805,"vw":152.053024},{"c":153.025,"h":153.025,"l":151.89,"n":1646,"o":152.62,"t":"2026-10-01T15:00:00Z","v":85809,"vw":152.509334},{"c":151.5,"h":153.05,"l":151.5,"n":853,"o":152.83,"t":"2026-10-01T15:15:00Z","v":31635,"vw":152.20765},{"c":152.31,"h":152.31,"l":151.25,"n":538,"o":151.545,"t":"2026-10-01T15:30:00Z","v":21822,"vw":151.811667},{"c":152.99,"h":153,"l":151.83,"n":574,"o":151.96,"t":"2026-10-01T15:45:00Z","v":26710,"vw":152.669612},{"c":153.795,"h":153.81,"l":152.81,"n":715,"o":152.81,"t":"2026-10-01T16:00:00Z","v":31722,"vw":153.318239},{"c":154.31,"h":154.47,"l":153.41,"n":824,"o":153.8,"t":"2026-10-01T16:15:00Z","v":43454,"vw":153.959891},{"c":154.43,"h":154.75,"l":153.955,"n":813,"o":154.315,"t":"2026-10-01T16:30:00Z","v":26728,"vw":154.490199},{"c":155.09,"h":155.34,"l":154.16,"n":966,"o":154.37,"t":"2026-10-01T16:45:00Z","v":35238,"vw":154.710774},{"c":155.39,"h":155.39,"l":154.7,"n":819,"o":154.8525,"t":"2026-10-01T17:00:00Z","v":26846,"vw":155.068998},{"c":156.17,"h":156.17,"l":155.22,"n":1049,"o":155.255,"t":"2026-10-01T17:15:00Z","v":36823,"vw":155.622198},{"c":156.735,"h":157.01,"l":156.07,"n":1114,"o":156.19,"t":"2026-10-01T17:30:00Z","v":50085,"vw":156.628905},{"c":156.54,"h":157.39,"l":155.96,"n":877,"o":157,"t":"2026-10-01T17:45:00Z","v":30448,"vw":156.487856},{"c":156.5,"h":157.5,"l":156.21,"n":956,"o":156.525,"t":"2026-10-01T18:00:00Z","v":31082,"vw":156.82517},{"c":156.745,"h":157.46,"l":155.8801,"n":993,"o":156.46,"t":"2026-10-01T18:15:00Z","v":51191,"vw":156.554126},{"c":156.69,"h":157.2,"l":156.6,"n":797,"o":156.79,"t":"2026-10-01T18:30:00Z","v":23041,"vw":156.885241},{"c":155.68,"h":156.58,"l":155.645,"n":1184,"o":156.53,"t":"2026-10-01T18:45:00Z","v":53757,"vw":156.177783},{"c":155.95,"h":156.3,"l":155.4,"n":871,"o":155.69,"t":"2026-10-01T19:00:00Z","v":31538,"vw":155.741133},{"c":156.145,"h":156.34,"l":155.72,"n":1223,"o":155.95,"t":"2026-10-01T19:15:00Z","v":43860,"vw":155.994007},{"c":155.12,"h":156.365,"l":155.12,"n":1848,"o":156.15,"t":"2026-10-01T19:30:00Z","v":68835,"vw":155.974798},{"c":155.26,"h":155.555,"l":154.83,"n":4684,"o":155.15,"t":"2026-10-01T19:45:00Z","v":189016,"vw":155.178218},{"c":155.32,"h":155.32,"l":155.32,"n":62,"o":155.32,"t":"2026-10-01T20:00:00Z","v":167692,"vw":155.32},{"c":155.72,"h":155.72,"l":155.72,"n":2,"o":155.72,"t":"2026-10-02T12:30:00Z","v":125,"vw":155.72},{"c":154.18,"h":156.12,"l":153.65,"n":442,"o":155.67,"t":"2026-10-02T13:30:00Z","v":40713,"vw":154.966822},{"c":155.045,"h":155.16,"l":154.07,"n":486,"o":154.66,"t":"2026-10-02T13:45:00Z","v":18689,"vw":154.686176},{"c":153.955,"h":155.655,"l":153.6564,"n":691,"o":155.23,"t":"2026-10-02T14:00:00Z","v":29389,"vw":155.05208},{"c":153.31,"h":154.56,"l":153.25,"n":602,"o":153.955,"t":"2026-10-02T14:15:00Z","v":15226,"vw":153.903596},{"c":153.72,"h":154.07,"l":153.44,"n":413,"o":153.53,"t":"2026-10-02T14:30:00Z","v":10495,"vw":153.735567},{"c":153.52,"h":153.83,"l":152.93,"n":734,"o":153.5,"t":"2026-10-02T14:45:00Z","v":30895,"vw":153.497232},{"c":151.47,"h":153.26,"l":150.94,"n":988,"o":153.26,"t":"2026-10-02T15:00:00Z","v":66788,"vw":152.224327},{"c":152.215,"h":152.47,"l":151.21,"n":668,"o":151.485,"t":"2026-10-02T15:15:00Z","v":27490,"vw":151.818149},{"c":153.12,"h":153.49,"l":152.35,"n":654,"o":152.41,"t":"2026-10-02T15:30:00Z","v":27954,"vw":152.840638},{"c":152.79,"h":153.21,"l":152.37,"n":537,"o":153.12,"t":"2026-10-02T15:45:00Z","v":23157,"vw":152.950489},{"c":152.995,"h":153.245,"l":152.51,"n":506,"o":152.845,"t":"2026-10-02T16:00:00Z","v":15290,"vw":152.970677},{"c":151.76,"h":152.88,"l":151.5,"n":596,"o":152.88,"t":"2026-10-02T16:15:00Z","v":19273,"vw":152.213177},{"c":151.905,"h":152.42,"l":151.54,"n":648,"o":151.76,"t":"2026-10-02T16:30:00Z","v":23580,"vw":152.121557},{"c":152.58,"h":152.88,"l":151.75,"n":850,"o":152.015,"t":"2026-10-02T16:45:00Z","v":31331,"vw":152.27797},{"c":152.25,"h":152.8606,"l":152.15,"n":663,"o":152.59,"t":"2026-10-02T17:00:00Z","v":20075,"vw":152.556761},{"c":152.005,"h":152.6,"l":151.98,"n":635,"o":152.2351,"t":"2026-10-02T17:15:00Z","v":18697,"vw":152.30403},{"c":152.315,"h":152.59,"l":151.955,"n":750,"o":151.955,"t":"2026-10-02T17:30:00Z","v":31531,"vw":152.32591},{"c":152.305,"h":152.65,"l":152.295,"n":790,"o":152.32,"t":"2026-10-02T17:45:00Z","v":31446,"vw":152.498696},{"c":153.015,"h":153.5399,"l":152.1,"n":1085,"o":152.28,"t":"2026-10-02T18:00:00Z","v":48506,"vw":152.699881},{"c":152.55,"h":153.0399,"l":152.55,"n":626,"o":153.015,"t":"2026-10-02T18:15:00Z","v":19684,"vw":152.745266},{"c":152.65,"h":152.98,"l":152.56,"n":833,"o":152.635,"t":"2026-10-02T18:30:00Z","v":36422,"vw":152.766206},{"c":152.69,"h":152.825,"l":152.49,"n":931,"o":152.56,"t":"2026-10-02T18:45:00Z","v":32174,"vw":152.616732},{"c":152.47,"h":152.76,"l":152.23,"n":1066,"o":152.675,"t":"2026-10-02T19:00:00Z","v":36652,"vw":152.473427},{"c":152.01,"h":152.71,"l":151.7625,"n":1215,"o":152.38,"t":"2026-10-02T19:15:00Z","v":42122,"vw":152.241794},{"c":151.59,"h":152.12,"l":151.5,"n":1735,"o":151.97,"t":"2026-10-02T19:30:00Z","v":65791,"vw":151.769999},{"c":152.14,"h":152.21,"l":151.31,"n":5434,"o":151.59,"t":"2026-10-02T19:45:00Z","v":271058,"vw":151.916605},{"c":152.15,"h":152.15,"l":152.15,"n":52,"o":152.15,"t":"2026-10-02T20:00:00Z","v":162724,"vw":152.15},{"c":153.25,"h":153.25,"l":153.25,"n":10,"o":153.25,"t":"2026-10-05T12:15:00Z","v":263,"vw":153.25},{"c":151.8,"h":152.5,"l":151.6,"n":29,"o":152.5,"t":"2026-10-05T13:00:00Z","v":2031,"vw":152.057436},{"c":151.79,"h":152.15,"l":151.79,"n":13,"o":152.15,"t":"2026-10-05T13:15:00Z","v":375,"vw":151.94205},{"c":156.1899,"h":156.865,"l":152.52,"n":919,"o":152.52,"t":"2026-10-05T13:30:00Z","v":61004,"vw":155.255989},{"c":155.665,"h":156.825,"l":155.4,"n":637,"o":156.19,"t":"2026-10-05T13:45:00Z","v":49838,"vw":155.836213},{"c":156.56,"h":157.475,"l":155.14,"n":1073,"o":155.37,"t":"2026-10-05T14:00:00Z","v":62912,"vw":156.700523},{"c":159.15,"h":159.26,"l":156.33,"n":1141,"o":156.56,"t":"2026-10-05T14:15:00Z","v":65007,"vw":158.33329},{"c":160.57,"h":161.195,"l":158.95,"n":1575,"o":159.16,"t":"2026-10-05T14:30:00Z","v":76674,"vw":159.971032},{"c":160.695,"h":161.01,"l":160.406,"n":972,"o":160.81,"t":"2026-10-05T14:45:00Z","v":38614,"vw":160.71398},{"c":162.5,"h":162.63,"l":160.52,"n":1657,"o":160.69,"t":"2026-10-05T15:00:00Z","v":61280,"vw":161.340196},{"c":161.89,"h":163.33,"l":161.7,"n":1635,"o":162.48,"t":"2026-10-05T15:15:00Z","v":62649,"vw":162.491509},{"c":163.275,"h":163.71,"l":161.9,"n":1351,"o":162.07,"t":"2026-10-05T15:30:00Z","v":57746,"vw":163.194256},{"c":162.91,"h":163.53,"l":162.78,"n":1348,"o":163.265,"t":"2026-10-05T15:45:00Z","v":45456,"vw":163.13657},{"c":161.825,"h":163.0625,"l":161.745,"n":1602,"o":163.01,"t":"2026-10-05T16:00:00Z","v":71495,"vw":162.434233},{"c":161.66,"h":161.825,"l":161.1994,"n":1369,"o":161.825,"t":"2026-10-05T16:15:00Z","v":50396,"vw":161.535522},{"c":162.58,"h":162.6,"l":161.74,"n":1110,"o":161.74,"t":"2026-10-05T16:30:00Z","v":41384,"vw":162.323938},{"c":162.225,"h":162.72,"l":162.13,"n":1074,"o":162.585,"t":"2026-10-05T16:45:00Z","v":36776,"vw":162.443374},{"c":162.2,"h":162.555,"l":161.73,"n":1068,"o":162.04,"t":"2026-10-05T17:00:00Z","v":35017,"vw":162.021899},{"c":161.97,"h":162.165,"l":161.8356,"n":1170,"o":162.16,"t":"2026-10-05T17:15:00Z","v":40794,"vw":162.009681},{"c":161.76,"h":162.13,"l":161.395,"n":1190,"o":161.92,"t":"2026-10-05T17:30:00Z","v":53075,"vw":161.724026},{"c":161.32,"h":161.97,"l":161.19,"n":880,"o":161.87,"t":"2026-10-05T17:45:00Z","v":25494,"vw":161.715117},{"c":161.93,"h":162,"l":161.28,"n":959,"o":161.2975,"t":"2026-10-05T18:00:00Z","v":28556,"vw":161.577199},{"c":162.845,"h":162.845,"l":161.75,"n":1209,"o":162.06,"t":"2026-10-05T18:15:00Z","v":46051,"vw":162.219717},{"c":163.11,"h":163.5,"l":162.82,"n":1334,"o":162.845,"t":"2026-10-05T18:30:00Z","v":46801,"vw":163.115866},{"c":163.34,"h":163.36,"l":162.7,"n":1165,"o":162.983,"t":"2026-10-05T18:45:00Z","v":39870,"vw":162.980097},{"c":162.72,"h":163.44,"l":162.68,"n":1464,"o":163.44,"t":"2026-10-05T19:00:00Z","v":64453,"vw":163.062894},{"c":163.18,"h":163.26,"l":162.53,"n":1860,"o":162.73,"t":"2026-10-05T19:15:00Z","v":73817,"vw":162.924498},{"c":163.85,"h":163.99,"l":162.9,"n":2522,"o":163.12,"t":"2026-10-05T19:30:00Z","v":98582,"vw":163.544307},{"c":163.21,"h":163.83,"l":163,"n":6267,"o":163.83,"t":"2026-10-05T19:45:00Z","v":351110,"vw":163.334545},{"c":163.23,"h":163.23,"l":163.23,"n":58,"o":163.23,"t":"2026-10-05T20:00:00Z","v":414934,"vw":163.23},{"c":163,"h":163,"l":163,"n":1,"o":163,"t":"2026-10-05T21:00:00Z","v":100,"vw":163},{"c":164.69,"h":164.69,"l":164.69,"n":8,"o":164.69,"t":"2026-10-06T08:30:00Z","v":207,"vw":164.69},{"c":164.5,"h":164.5,"l":164.5,"n":6,"o":164.5,"t":"2026-10-06T08:45:00Z","v":105,"vw":164.5},{"c":164.71,"h":164.71,"l":164.71,"n":4,"o":164.71,"t":"2026-10-06T10:00:00Z","v":250,"vw":164.71},{"c":164.7,"h":164.7,"l":164.7,"n":1,"o":164.7,"t":"2026-10-06T11:00:00Z","v":124,"vw":164.7},{"c":164.5,"h":165,"l":164.5,"n":16,"o":165,"t":"2026-10-06T11:15:00Z","v":871,"vw":164.913223},{"c":165.19,"h":166.32,"l":163.94,"n":882,"o":165,"t":"2026-10-06T13:30:00Z","v":45833,"vw":165.062465},{"c":165.62,"h":165.62,"l":164.66,"n":928,"o":165.1,"t":"2026-10-06T13:45:00Z","v":70991,"vw":165.114851},{"c":165.3,"h":166.115,"l":164.57,"n":847,"o":165.55,"t":"2026-10-06T14:00:00Z","v":41310,"vw":165.163677},{"c":164.5925,"h":165.74,"l":164.45,"n":782,"o":165.21,"t":"2026-10-06T14:15:00Z","v":42613,"vw":164.980597},{"c":165.17,"h":165.215,"l":164.49,"n":710,"o":164.49,"t":"2026-10-06T14:30:00Z","v":30686,"vw":164.794532},{"c":165.505,"h":165.91,"l":165.22,"n":580,"o":165.3975,"t":"2026-10-06T14:45:00Z","v":25747,"vw":165.543306},{"c":166.83,"h":166.83,"l":165.695,"n":656,"o":165.74,"t":"2026-10-06T15:00:00Z","v":20591,"vw":166.140888},{"c":165.7275,"h":167,"l":165.61,"n":730,"o":166.87,"t":"2026-10-06T15:15:00Z","v":29698,"vw":166.318908},{"c":165.25,"h":165.92,"l":165.11,"n":496,"o":165.695,"t":"2026-10-06T15:30:00Z","v":18758,"vw":165.482114},{"c":165.75,"h":165.75,"l":165.32,"n":233,"o":165.34,"t":"2026-10-06T15:45:00Z","v":7815,"vw":165.503389},{"c":165.62,"h":165.94,"l":165.51,"n":456,"o":165.73,"t":"2026-10-06T16:00:00Z","v":10443,"vw":165.699866},{"c":166.23,"h":166.4,"l":165.775,"n":413,"o":165.99,"t":"2026-10-06T16:15:00Z","v":12848,"vw":166.087226},{"c":166.53,"h":166.54,"l":166.075,"n":523,"o":166.075,"t":"2026-10-06T16:30:00Z","v":11110,"vw":166.403894},{"c":166.28,"h":166.49,"l":165.935,"n":769,"o":166.4,"t":"2026-10-06T16:45:00Z","v":20319,"vw":166.213055},{"c":165.8,"h":166.25,"l":165.53,"n":915,"o":166.155,"t":"2026-10-06T17:00:00Z","v":36187,"vw":165.76521},{"c":164.7,"h":165.795,"l":164.62,"n":895,"o":165.795,"t":"2026-10-06T17:15:00Z","v":38184,"vw":165.263126},{"c":165.17,"h":165.99,"l":164.95,"n":901,"o":164.95,"t":"2026-10-06T17:30:00Z","v":20695,"vw":165.32925},{"c":164.91,"h":165.47,"l":164.655,"n":744,"o":165.15,"t":"2026-10-06T17:45:00Z","v":31721,"vw":165.045039},{"c":165.01,"h":165.01,"l":164.425,"n":821,"o":164.755,"t":"2026-10-06T18:00:00Z","v":27566,"vw":164.718116},{"c":164.52,"h":165.29,"l":164.225,"n":654,"o":164.8025,"t":"2026-10-06T18:15:00Z","v":17106,"vw":164.744669},{"c":163.76,"h":164.72,"l":163.5,"n":1314,"o":164.42,"t":"2026-10-06T18:30:00Z","v":45730,"vw":164.346001},{"c":162.99,"h":163.71,"l":162.54,"n":1052,"o":163.71,"t":"2026-10-06T18:45:00Z","v":30105,"vw":162.946849},{"c":163.46,"h":163.5375,"l":162.91,"n":856,"o":162.97,"t":"2026-10-06T19:00:00Z","v":25188,"vw":163.127854},{"c":163.3025,"h":163.53,"l":162.9,"n":710,"o":163.51,"t":"2026-10-06T19:15:00Z","v":23285,"vw":163.378441},{"c":163.22,"h":163.45,"l":162.95,"n":1053,"o":163.305,"t":"2026-10-06T19:30:00Z","v":34768,"vw":163.234001},{"c":164.47,"h":165.01,"l":163.31,"n":5225,"o":163.31,"t":"2026-10-06T19:45:00Z","v":261184,"vw":164.483589},{"c":164.52,"h":164.52,"l":164.46,"n":68,"o":164.46,"t":"2026-10-06T20:00:00Z","v":213720,"vw":164.519967},{"c":164.99,"h":164.99,"l":164.99,"n":1,"o":164.99,"t":"2026-10-06T23:45:00Z","v":100,"vw":164.99},{"c":163.82,"h":163.82,"l":163.82,"n":5,"o":163.82,"t":"2026-10-07T09:15:00Z","v":128,"vw":163.82},{"c":164.6,"h":164.6,"l":164.6,"n":7,"o":164.6,"t":"2026-10-07T11:00:00Z","v":254,"vw":164.6},{"c":164,"h":164,"l":164,"n":25,"o":164,"t":"2026-10-07T12:30:00Z","v":199,"vw":164},{"c":161.005,"h":163.91,"l":160.04,"n":553,"o":162.01,"t":"2026-10-07T13:30:00Z","v":22578,"vw":162.306197},{"c":161.92,"h":161.92,"l":160.52,"n":662,"o":161,"t":"2026-10-07T13:45:00Z","v":26457,"vw":161.298564},{"c":162.08,"h":162.2,"l":160.93,"n":949,"o":161.86,"t":"2026-10-07T14:00:00Z","v":33489,"vw":161.604809},{"c":161.79,"h":162.74,"l":161.49,"n":424,"o":162.08,"t":"2026-10-07T14:15:00Z","v":13163,"vw":162.013491},{"c":161.49,"h":162.18,"l":160.765,"n":790,"o":161.78,"t":"2026-10-07T14:30:00Z","v":47045,"vw":161.420116},{"c":162.32,"h":162.32,"l":161,"n":819,"o":161.2,"t":"2026-10-07T14:45:00Z","v":34808,"vw":161.632529},{"c":162.29,"h":162.31,"l":161.84,"n":661,"o":162.31,"t":"2026-10-07T15:00:00Z","v":19050,"vw":162.01456},{"c":163.21,"h":163.275,"l":162.11,"n":610,"o":162.245,"t":"2026-10-07T15:15:00Z","v":25025,"vw":162.775298},{"c":163.195,"h":163.285,"l":162.26,"n":700,"o":163.285,"t":"2026-10-07T15:30:00Z","v":19897,"vw":162.94036},{"c":164.17,"h":164.26,"l":163.18,"n":361,"o":163.19,"t":"2026-10-07T15:45:00Z","v":9862,"vw":163.775931},{"c":164.395,"h":164.455,"l":163.61,"n":632,"o":164.135,"t":"2026-10-07T16:00:00Z","v":27100,"vw":164.082457},{"c":164.315,"h":164.59,"l":164.14,"n":576,"o":164.315,"t":"2026-10-07T16:15:00Z","v":26073,"vw":164.298052},{"c":164.29,"h":164.32,"l":163.58,"n":591,"o":164.315,"t":"2026-10-07T16:30:00Z","v":20717,"vw":164.042383},{"c":164.97,"h":165.005,"l":164,"n":445,"o":164.15,"t":"2026-10-07T16:45:00Z","v":14354,"vw":164.564872},{"c":165.315,"h":165.47,"l":164.555,"n":514,"o":165.07,"t":"2026-10-07T17:00:00Z","v":20241,"vw":164.918939},{"c":164.6,"h":165.4,"l":164.385,"n":683,"o":165.26,"t":"2026-10-07T17:15:00Z","v":23291,"vw":165.006638},{"c":163.665,"h":164.61,"l":163.665,"n":540,"o":164.56,"t":"2026-10-07T17:30:00Z","v":20577,"vw":164.251045},{"c":163.79,"h":163.91,"l":163.41,"n":613,"o":163.41,"t":"2026-10-07T17:45:00Z","v":16457,"vw":163.79939},{"c":163.955,"h":164.08,"l":163.52,"n":1013,"o":163.83,"t":"2026-10-07T18:00:00Z","v":51363,"vw":163.793512},{"c":163.7,"h":164.3,"l":163.7,"n":534,"o":164.06,"t":"2026-10-07T18:15:00Z","v":16240,"vw":164.089438},{"c":164.165,"h":164.165,"l":163.51,"n":685,"o":163.685,"t":"2026-10-07T18:30:00Z","v":18708,"vw":163.72939},{"c":163.92,"h":164.27,"l":163.89,"n":710,"o":164.1,"t":"2026-10-07T18:45:00Z","v":20135,"vw":164.024957},{"c":163.47,"h":163.935,"l":163.46,"n":529,"o":163.92,"t":"2026-10-07T19:00:00Z","v":12886,"vw":163.780518},{"c":163.43,"h":164.05,"l":163.38,"n":1070,"o":163.515,"t":"2026-10-07T19:15:00Z","v":34643,"vw":163.661567},{"c":163.46,"h":164.36,"l":163.46,"n":1416,"o":163.57,"t":"2026-10-07T19:30:00Z","v":44703,"vw":163.915166},{"c":164.04,"h":164.48,"l":163.465,"n":3938,"o":163.465,"t":"2026-10-07T19:45:00Z","v":196663,"vw":164.127369},{"c":163.98,"h":163.98,"l":163.98,"n":51,"o":163.98,"t":"2026-10-07T20:00:00Z","v":885322,"vw":163.98},{"c":162,"h":162,"l":162,"n":2,"o":162,"t":"2026-10-08T11:15:00Z","v":140,"vw":162},{"c":163.61,"h":163.61,"l":163.51,"n":23,"o":163.51,"t":"2026-10-08T12:15:00Z","v":476,"vw":163.56},{"c":163.3,"h":163.3,"l":163.3,"n":2,"o":163.3,"t":"2026-10-08T12:30:00Z","v":301,"vw":163.3},{"c":164,"h":164,"l":164,"n":2,"o":164,"t":"2026-10-08T13:00:00Z","v":150,"vw":164},{"c":162.225,"h":167.25,"l":162.225,"n":367,"o":167.25,"t":"2026-10-08T13:30:00Z","v":21749,"vw":164.418254},{"c":162.83,"h":162.95,"l":161.76,"n":477,"o":161.92,"t":"2026-10-08T13:45:00Z","v":22538,"vw":162.18595},{"c":162.89,"h":163.3,"l":162.44,"n":411,"o":163,"t":"2026-10-08T14:00:00Z","v":11379,"vw":162.957656},{"c":162.245,"h":162.73,"l":162.1,"n":449,"o":162.58,"t":"2026-10-08T14:15:00Z","v":15099,"vw":162.417199},{"c":161.71,"h":162.245,"l":161.54,"n":400,"o":162.245,"t":"2026-10-08T14:30:00Z","v":12775,"vw":161.892561},{"c":162.18,"h":162.65,"l":161.44,"n":439,"o":161.45,"t":"2026-10-08T14:45:00Z","v":16967,"vw":161.94757},{"c":161.77,"h":162.99,"l":161.4075,"n":474,"o":162.5,"t":"2026-10-08T15:00:00Z","v":29562,"vw":161.85342},{"c":161.905,"h":161.905,"l":161.325,"n":461,"o":161.7232,"t":"2026-10-08T15:15:00Z","v":12297,"vw":161.572075},{"c":162.33,"h":162.33,"l":161.72,"n":318,"o":161.94,"t":"2026-10-08T15:30:00Z","v":8584,"vw":161.970521},{"c":162.405,"h":162.64,"l":162.2559,"n":229,"o":162.27,"t":"2026-10-08T15:45:00Z","v":5917,"vw":162.452049},{"c":162.32,"h":162.52,"l":162.24,"n":381,"o":162.395,"t":"2026-10-08T16:00:00Z","v":10779,"vw":162.3975},{"c":162.315,"h":162.9,"l":161.6001,"n":437,"o":162.27,"t":"2026-10-08T16:15:00Z","v":14276,"vw":162.351541},{"c":162.3875,"h":162.65,"l":162.15,"n":318,"o":162.28,"t":"2026-10-08T16:30:00Z","v":9798,"vw":162.453885},{"c":163.2,"h":163.3,"l":162.01,"n":444,"o":162.33,"t":"2026-10-08T16:45:00Z","v":9859,"vw":162.461012},{"c":163.46,"h":163.48,"l":162.7,"n":468,"o":163.31,"t":"2026-10-08T17:00:00Z","v":15662,"vw":163.182096},{"c":163.52,"h":164.61,"l":163.265,"n":548,"o":163.68,"t":"2026-10-08T17:15:00Z","v":15732,"vw":164.209456},{"c":164.14,"h":164.14,"l":163.59,"n":430,"o":163.61,"t":"2026-10-08T17:30:00Z","v":10246,"vw":163.821715},{"c":163.86,"h":164.07,"l":163.275,"n":440,"o":164.07,"t":"2026-10-08T17:45:00Z","v":13824,"vw":163.60068},{"c":163.2575,"h":163.815,"l":162.98,"n":578,"o":163.815,"t":"2026-10-08T18:00:00Z","v":29610,"vw":163.601129},{"c":163.7125,"h":163.79,"l":162.96,"n":432,"o":163.22,"t":"2026-10-08T18:15:00Z","v":10118,"vw":163.40763},{"c":163.5,"h":163.72,"l":163.43,"n":527,"o":163.68,"t":"2026-10-08T18:30:00Z","v":16522,"vw":163.541533},{"c":163.96,"h":163.96,"l":163.37,"n":349,"o":163.525,"t":"2026-10-08T18:45:00Z","v":10160,"vw":163.685483},{"c":164.035,"h":164.34,"l":163.98,"n":677,"o":164.3,"t":"2026-10-08T19:00:00Z","v":26767,"vw":164.197653},{"c":164.605,"h":164.85,"l":164.03,"n":833,"o":164.03,"t":"2026-10-08T19:15:00Z","v":24494,"vw":164.628583},{"c":164.92,"h":165.3,"l":164.64,"n":1702,"o":164.655,"t":"2026-10-08T19:30:00Z","v":65297,"vw":165.014717},{"c":164.79,"h":165.31,"l":164.55,"n":3808,"o":164.92,"t":"2026-10-08T19:45:00Z","v":163320,"vw":164.865913},{"c":164.78,"h":164.78,"l":164.78,"n":28,"o":164.78,"t":"2026-10-08T20:00:00Z","v":170423,"vw":164.78},{"c":166,"h":166.01,"l":165.76,"n":39,"o":165.76,"t":"2026-10-09T11:00:00Z","v":1055,"vw":165.938179},{"c":166,"h":166,"l":166,"n":15,"o":166,"t":"2026-10-09T11:45:00Z","v":154,"vw":166},{"c":165.9,"h":166.31,"l":165.9,"n":9,"o":166.31,"t":"2026-10-09T12:00:00Z","v":285,"vw":166.120769},{"c":166,"h":166,"l":166,"n":10,"o":166,"t":"2026-10-09T12:15:00Z","v":515,"vw":166},{"c":165.1,"h":165.1,"l":165.1,"n":5,"o":165.1,"t":"2026-10-09T13:00:00Z","v":200,"vw":165.1},{"c":166.625,"h":167.99,"l":165.555,"n":244,"o":165.9,"t":"2026-10-09T13:30:00Z","v":11871,"vw":166.411472},{"c":167.22,"h":167.54,"l":166.75,"n":377,"o":166.88,"t":"2026-10-09T13:45:00Z","v":20678,"vw":167.299966},{"c":166.86,"h":167.29,"l":165.75,"n":365,"o":166.92,"t":"2026-10-09T14:00:00Z","v":17188,"vw":166.66829},{"c":166.8,"h":167.02,"l":166.4577,"n":383,"o":166.725,"t":"2026-10-09T14:15:00Z","v":13183,"vw":166.763723},{"c":167.085,"h":167.175,"l":166.19,"n":375,"o":166.775,"t":"2026-10-09T14:30:00Z","v":12297,"vw":166.503425},{"c":165.98,"h":167.085,"l":165.59,"n":777,"o":167.06,"t":"2026-10-09T14:45:00Z","v":51550,"vw":166.637745},{"c":165.89,"h":166.05,"l":165.535,"n":400,"o":166.05,"t":"2026-10-09T15:00:00Z","v":12413,"vw":165.765953},{"c":166.39,"h":166.39,"l":165.775,"n":236,"o":165.84,"t":"2026-10-09T15:15:00Z","v":5964,"vw":166.100781},{"c":165.73,"h":166.56,"l":165.73,"n":367,"o":166.56,"t":"2026-10-09T15:30:00Z","v":10504,"vw":166.118698},{"c":165.94,"h":166.09,"l":165.5,"n":216,"o":165.77,"t":"2026-10-09T15:45:00Z","v":6217,"vw":165.68245},{"c":165.86,"h":166.15,"l":165.86,"n":123,"o":165.91,"t":"2026-10-09T16:00:00Z","v":2788,"vw":166.004231},{"c":165.88,"h":166.095,"l":165.83,"n":352,"o":165.84,"t":"2026-10-09T16:15:00Z","v":12454,"vw":165.982859},{"c":167.0825,"h":167.0825,"l":165.89,"n":579,"o":165.89,"t":"2026-10-09T16:30:00Z","v":17432,"vw":166.555145},{"c":167.0729,"h":167.49,"l":167.055,"n":545,"o":167.26,"t":"2026-10-09T16:45:00Z","v":15009,"vw":167.244356},{"c":166.505,"h":167.19,"l":166.18,"n":691,"o":167.19,"t":"2026-10-09T17:00:00Z","v":27732,"vw":166.673983},{"c":167.19,"h":167.31,"l":166.61,"n":566,"o":166.61,"t":"2026-10-09T17:15:00Z","v":28751,"vw":167.023591},{"c":167.43,"h":167.43,"l":166.785,"n":367,"o":167.08,"t":"2026-10-09T17:30:00Z","v":10131,"vw":167.054614},{"c":167.13,"h":167.5,"l":167.08,"n":290,"o":167.5,"t":"2026-10-09T17:45:00Z","v":7779,"vw":167.264646},{"c":167.53,"h":167.8,"l":167.0182,"n":980,"o":167.12,"t":"2026-10-09T18:00:00Z","v":65792,"vw":167.481753},{"c":167.625,"h":167.79,"l":167.275,"n":694,"o":167.62,"t":"2026-10-09T18:15:00Z","v":33684,"vw":167.520296},{"c":167.61,"h":167.735,"l":167.46,"n":469,"o":167.575,"t":"2026-10-09T18:30:00Z","v":11768,"vw":167.586114},{"c":167.18,"h":167.54,"l":167.14,"n":595,"o":167.54,"t":"2026-10-09T18:45:00Z","v":25914,"vw":167.364648},{"c":167.44,"h":167.58,"l":167.18,"n":676,"o":167.18,"t":"2026-10-09T19:00:00Z","v":36265,"vw":167.457435},{"c":167.78,"h":168.13,"l":167.32,"n":965,"o":167.48,"t":"2026-10-09T19:15:00Z","v":47750,"vw":167.754077},{"c":167.2,"h":168.075,"l":167.18,"n":1322,"o":167.82,"t":"2026-10-09T19:30:00Z","v":53080,"vw":167.722981},{"c":167.14,"h":167.35,"l":166.8,"n":3283,"o":167.255,"t":"2026-10-09T19:45:00Z","v":119598,"vw":167.133742},{"c":167.32,"h":167.32,"l":167.32,"n":48,"o":167.32,"t":"2026-10-09T20:00:00Z","v":124230,"vw":167.32},{"c":166.94,"h":166.94,"l":166.94,"n":2,"o":166.94,"t":"2026-10-09T23:15:00Z","v":131,"vw":166.94},{"c":166.96,"h":166.96,"l":166.94,"n":2,"o":166.94,"t":"2026-10-09T23:45:00Z","v":200,"vw":166.95},{"c":169.54,"h":169.54,"l":169.54,"n":9,"o":169.54,"t":"2026-10-12T10:00:00Z","v":147,"vw":169.54},{"c":169.47,"h":169.47,"l":169.47,"n":7,"o":169.47,"t":"2026-10-12T11:00:00Z","v":238,"vw":169.47},{"c":168.71,"h":168.71,"l":168.71,"n":1,"o":168.71,"t":"2026-10-12T13:15:00Z","v":134,"vw":168.71},{"c":169.835,"h":171.42,"l":168.97,"n":391,"o":168.97,"t":"2026-10-12T13:30:00Z","v":37047,"vw":169.713329},{"c":169.01,"h":170,"l":168.6,"n":292,"o":169.825,"t":"2026-10-12T13:45:00Z","v":16336,"vw":169.103633},{"c":167.38,"h":169.02,"l":167.33,"n":794,"o":169.02,"t":"2026-10-12T14:00:00Z","v":27409,"vw":168.288663},{"c":167.82,"h":167.87,"l":167.035,"n":404,"o":167.235,"t":"2026-10-12T14:15:00Z","v":11250,"vw":167.500892},{"c":167.875,"h":168.11,"l":167.74,"n":383,"o":167.91,"t":"2026-10-12T14:30:00Z","v":7194,"vw":167.870622},{"c":168.14,"h":168.16,"l":167.82,"n":338,"o":168.12,"t":"2026-10-12T14:45:00Z","v":12320,"vw":168.107094},{"c":168.615,"h":168.7,"l":168.31,"n":368,"o":168.31,"t":"2026-10-12T15:00:00Z","v":5977,"vw":168.495854},{"c":168.27,"h":168.51,"l":168.16,"n":205,"o":168.51,"t":"2026-10-12T15:15:00Z","v":4793,"vw":168.302811},{"c":167.98,"h":168.14,"l":167.82,"n":400,"o":168.14,"t":"2026-10-12T15:30:00Z","v":11280,"vw":167.971703},{"c":167.82,"h":168.07,"l":167.795,"n":195,"o":168.045,"t":"2026-10-12T15:45:00Z","v":5450,"vw":168.002223},{"c":167.41,"h":167.795,"l":167.395,"n":226,"o":167.795,"t":"2026-10-12T16:00:00Z","v":9453,"vw":167.622016},{"c":167.335,"h":167.48,"l":167.29,"n":266,"o":167.415,"t":"2026-10-12T16:15:00Z","v":5037,"vw":167.359037},{"c":167.61,"h":167.7,"l":167.395,"n":351,"o":167.4,"t":"2026-10-12T16:30:00Z","v":7412,"vw":167.540397},{"c":167.75,"h":167.86,"l":167.515,"n":556,"o":167.59,"t":"2026-10-12T16:45:00Z","v":21702,"vw":167.647023},{"c":167.72,"h":167.8899,"l":167.695,"n":136,"o":167.7,"t":"2026-10-12T17:00:00Z","v":2925,"vw":167.79114},{"c":167.71,"h":167.79,"l":167.62,"n":268,"o":167.71,"t":"2026-10-12T17:15:00Z","v":7283,"vw":167.688561},{"c":168.1,"h":168.22,"l":167.6425,"n":518,"o":167.75,"t":"2026-10-12T17:30:00Z","v":22108,"vw":167.804663},{"c":167.4775,"h":168.02,"l":167.4775,"n":247,"o":168.02,"t":"2026-10-12T17:45:00Z","v":5175,"vw":167.616342},{"c":167.605,"h":167.82,"l":167.425,"n":398,"o":167.52,"t":"2026-10-12T18:00:00Z","v":9592,"vw":167.62632},{"c":166.965,"h":167.64,"l":166.95,"n":735,"o":167.58,"t":"2026-10-12T18:15:00Z","v":42949,"vw":167.336046},{"c":166.785,"h":166.95,"l":166.385,"n":591,"o":166.95,"t":"2026-10-12T18:30:00Z","v":17150,"vw":166.65961},{"c":166.6,"h":166.895,"l":166.58,"n":442,"o":166.775,"t":"2026-10-12T18:45:00Z","v":8988,"vw":166.753184},{"c":166.23,"h":166.71,"l":166.07,"n":598,"o":166.57,"t":"2026-10-12T19:00:00Z","v":16843,"vw":166.405349},{"c":165.77,"h":166.37,"l":165.63,"n":759,"o":166.225,"t":"2026-10-12T19:15:00Z","v":20890,"vw":165.923295},{"c":165.67,"h":166.05,"l":165.64,"n":945,"o":165.83,"t":"2026-10-12T19:30:00Z","v":27100,"vw":165.819152},{"c":164.69,"h":165.74,"l":164.315,"n":4129,"o":165.715,"t":"2026-10-12T19:45:00Z","v":237538,"vw":164.939157},{"c":164.74,"h":164.74,"l":164.74,"n":45,"o":164.74,"t":"2026-10-12T20:00:00Z","v":188468,"vw":164.74},{"c":165,"h":165.01,"l":165,"n":5,"o":165.01,"t":"2026-10-12T23:45:00Z","v":1100,"vw":165.000909},{"c":165.72,"h":165.72,"l":165.72,"n":2,"o":165.72,"t":"2026-10-13T08:15:00Z","v":101,"vw":165.72},{"c":165.45,"h":165.45,"l":165.2,"n":18,"o":165.2,"t":"2026-10-13T09:30:00Z","v":465,"vw":165.325},{"c":165.58,"h":165.58,"l":165.58,"n":9,"o":165.58,"t":"2026-10-13T09:45:00Z","v":119,"vw":165.58},{"c":166.24,"h":166.25,"l":166.24,"n":9,"o":166.25,"t":"2026-10-13T11:15:00Z","v":431,"vw":166.246098},{"c":165.5,"h":165.53,"l":165.5,"n":5,"o":165.53,"t":"2026-10-13T12:15:00Z","v":364,"vw":165.509934},{"c":167.69,"h":167.69,"l":164.655,"n":419,"o":165.07,"t":"2026-10-13T13:30:00Z","v":16105,"vw":165.823416},{"c":165.725,"h":167.83,"l":165.58,"n":706,"o":167.09,"t":"2026-10-13T13:45:00Z","v":35771,"vw":166.051883},{"c":165.445,"h":166.27,"l":165,"n":531,"o":165.51,"t":"2026-10-13T14:00:00Z","v":29443,"vw":165.52188},{"c":165.54,"h":166.18,"l":165.145,"n":419,"o":165.4225,"t":"2026-10-13T14:15:00Z","v":13391,"vw":165.776835},{"c":164.435,"h":165.47,"l":164.34,"n":465,"o":165.4,"t":"2026-10-13T14:30:00Z","v":22487,"vw":164.967213},{"c":164.52,"h":164.67,"l":164.04,"n":541,"o":164.62,"t":"2026-10-13T14:45:00Z","v":23863,"vw":164.432959},{"c":165.53,"h":165.565,"l":164.04,"n":498,"o":164.435,"t":"2026-10-13T15:00:00Z","v":18382,"vw":164.495177},{"c":165.885,"h":165.94,"l":165.65,"n":349,"o":165.68,"t":"2026-10-13T15:15:00Z","v":7786,"vw":165.792867},{"c":165.925,"h":166.065,"l":165.82,"n":381,"o":165.96,"t":"2026-10-13T15:30:00Z","v":12582,"vw":165.899698},{"c":165.83,"h":165.93,"l":165.495,"n":401,"o":165.9,"t":"2026-10-13T15:45:00Z","v":15008,"vw":165.667604},{"c":166.14,"h":166.14,"l":165.64,"n":496,"o":165.93,"t":"2026-10-13T16:00:00Z","v":13937,"vw":165.817056},{"c":166.11,"h":166.21,"l":165.8825,"n":554,"o":166.04,"t":"2026-10-13T16:15:00Z","v":18626,"vw":166.05258},{"c":165.41,"h":166.17,"l":165.355,"n":337,"o":166.055,"t":"2026-10-13T16:30:00Z","v":9750,"vw":165.796154},{"c":165.55,"h":165.55,"l":165.18,"n":449,"o":165.4075,"t":"2026-10-13T16:45:00Z","v":11411,"vw":165.304025},{"c":165.775,"h":165.975,"l":165.62,"n":520,"o":165.645,"t":"2026-10-13T17:00:00Z","v":17411,"vw":165.858074},{"c":165.485,"h":165.69,"l":165.355,"n":379,"o":165.69,"t":"2026-10-13T17:15:00Z","v":13603,"vw":165.487083},{"c":165.465,"h":165.69,"l":165.265,"n":605,"o":165.47,"t":"2026-10-13T17:30:00Z","v":16224,"vw":165.482676},{"c":165.705,"h":165.74,"l":165.305,"n":404,"o":165.36,"t":"2026-10-13T17:45:00Z","v":10506,"vw":165.527748},{"c":165.78,"h":166.0601,"l":165.725,"n":633,"o":165.725,"t":"2026-10-13T18:00:00Z","v":18792,"vw":165.932193},{"c":165.6,"h":165.77,"l":165.38,"n":540,"o":165.77,"t":"2026-10-13T18:15:00Z","v":14389,"vw":165.51621},{"c":165.76,"h":165.76,"l":165.42,"n":472,"o":165.6,"t":"2026-10-13T18:30:00Z","v":13361,"vw":165.512605},{"c":165.92,"h":166.2,"l":165.66,"n":628,"o":165.68,"t":"2026-10-13T18:45:00Z","v":26069,"vw":165.976288},{"c":165.85,"h":166.215,"l":165.58,"n":838,"o":166.09,"t":"2026-10-13T19:00:00Z","v":27590,"vw":165.950361},{"c":165.685,"h":165.84,"l":165.5,"n":1188,"o":165.755,"t":"2026-10-13T19:15:00Z","v":34301,"vw":165.66635},{"c":165.56,"h":166.105,"l":165.395,"n":1583,"o":165.63,"t":"2026-10-13T19:30:00Z","v":47144,"vw":165.790526},{"c":165.87,"h":165.98,"l":164.98,"n":4663,"o":165.555,"t":"2026-10-13T19:45:00Z","v":222368,"vw":165.453603},{"c":165.78,"h":165.78,"l":165.78,"n":47,"o":165.78,"t":"2026-10-13T20:00:00Z","v":107140,"vw":165.78},{"c":165.8,"h":166.01,"l":165.8,"n":4,"o":166.01,"t":"2026-10-14T12:00:00Z","v":315,"vw":165.900639},{"c":167.97,"h":168.08,"l":165.3325,"n":392,"o":165.79,"t":"2026-10-14T13:30:00Z","v":18867,"vw":166.54277},{"c":166.32,"h":168.67,"l":165.78,"n":537,"o":168.385,"t":"2026-10-14T13:45:00Z","v":21227,"vw":167.9686},{"c":166.105,"h":166.24,"l":165.11,"n":498,"o":166.195,"t":"2026-10-14T14:00:00Z","v":18050,"vw":165.74689},{"c":165.98,"h":166.2351,"l":165.365,"n":411,"o":165.91,"t":"2026-10-14T14:15:00Z","v":13212,"vw":165.853196},{"c":165.36,"h":165.91,"l":165.14,"n":447,"o":165.75,"t":"2026-10-14T14:30:00Z","v":19889,"vw":165.552164},{"c":165.84,"h":166.015,"l":164.99,"n":516,"o":165.35,"t":"2026-10-14T14:45:00Z","v":20044,"vw":165.355684},{"c":165.29,"h":165.85,"l":165.115,"n":364,"o":165.85,"t":"2026-10-14T15:00:00Z","v":10410,"vw":165.60425},{"c":165.44,"h":165.57,"l":165.1,"n":306,"o":165.265,"t":"2026-10-14T15:15:00Z","v":10825,"vw":165.395379},{"c":165.3,"h":165.41,"l":164.77,"n":420,"o":165.41,"t":"2026-10-14T15:30:00Z","v":23503,"vw":165.041328},{"c":165.38,"h":165.83,"l":165.2,"n":338,"o":165.29,"t":"2026-10-14T15:45:00Z","v":12149,"vw":165.556772},{"c":165.67,"h":166.31,"l":165.4101,"n":391,"o":165.4101,"t":"2026-10-14T16:00:00Z","v":16124,"vw":165.866933},{"c":165.4,"h":165.735,"l":165.335,"n":342,"o":165.735,"t":"2026-10-14T16:15:00Z","v":10558,"vw":165.569777},{"c":165.34,"h":165.63,"l":165.035,"n":514,"o":165.63,"t":"2026-10-14T16:30:00Z","v":11622,"vw":165.279643},{"c":165.345,"h":165.57,"l":165.09,"n":465,"o":165.405,"t":"2026-10-14T16:45:00Z","v":19117,"vw":165.277527},{"c":164.81,"h":165.62,"l":164.6,"n":789,"o":165.345,"t":"2026-10-14T17:00:00Z","v":37541,"vw":165.216382},{"c":165.205,"h":165.74,"l":164.77,"n":687,"o":164.965,"t":"2026-10-14T17:15:00Z","v":29937,"vw":165.081918},{"c":164.96,"h":165.65,"l":164.93,"n":682,"o":165.145,"t":"2026-10-14T17:30:00Z","v":21952,"vw":165.29147},{"c":165.2125,"h":165.44,"l":164.99,"n":498,"o":165.18,"t":"2026-10-14T17:45:00Z","v":16235,"vw":165.194273},{"c":165.03,"h":165.33,"l":164.45,"n":1030,"o":165.33,"t":"2026-10-14T18:00:00Z","v":42625,"vw":164.865762},{"c":164.86,"h":165.22,"l":164.45,"n":878,"o":165.045,"t":"2026-10-14T18:15:00Z","v":32547,"vw":164.89709},{"c":165.12,"h":165.26,"l":164.705,"n":885,"o":164.77,"t":"2026-10-14T18:30:00Z","v":31739,"vw":164.919867},{"c":165.35,"h":165.6951,"l":164.98,"n":941,"o":165.03,"t":"2026-10-14T18:45:00Z","v":27720,"vw":165.304995},{"c":165.1,"h":165.34,"l":164.89,"n":771,"o":165.32,"t":"2026-10-14T19:00:00Z","v":19689,"vw":165.140696},{"c":165.535,"h":165.76,"l":165.17,"n":1071,"o":165.17,"t":"2026-10-14T19:15:00Z","v":34627,"vw":165.484825},{"c":165.23,"h":165.95,"l":165.21,"n":1282,"o":165.53,"t":"2026-10-14T19:30:00Z","v":36750,"vw":165.653949},{"c":164.81,"h":165.585,"l":164.76,"n":4254,"o":165.28,"t":"2026-10-14T19:45:00Z","v":167388,"vw":165.046663},{"c":164.92,"h":164.92,"l":164.81,"n":39,"o":164.81,"t":"2026-10-14T20:00:00Z","v":158967,"vw":164.919621},{"c":164.92,"h":164.92,"l":164.92,"n":3,"o":164.92,"t":"2026-10-15T08:00:00Z","v":151,"vw":164.92},{"c":164.7,"h":164.7,"l":164.7,"n":25,"o":164.7,"t":"2026-10-15T09:15:00Z","v":437,"vw":164.7},{"c":163.9,"h":164.6,"l":163.9,"n":16,"o":164.4,"t":"2026-10-15T09:30:00Z","v":751,"vw":164.355501},{"c":164.35,"h":164.4,"l":164.35,"n":16,"o":164.4,"t":"2026-10-15T09:45:00Z","v":440,"vw":164.375138},{"c":165.7,"h":165.7,"l":164.7,"n":33,"o":164.7,"t":"2026-10-15T11:00:00Z","v":2006,"vw":165.059182},{"c":166.1,"h":166.1,"l":165.9,"n":32,"o":166.05,"t":"2026-10-15T11:15:00Z","v":1891,"vw":166.042067},{"c":165.9,"h":165.91,"l":165.9,"n":19,"o":165.91,"t":"2026-10-15T13:00:00Z","v":2009,"vw":165.904714},{"c":164.9,"h":164.9,"l":164.9,"n":6,"o":164.9,"t":"2026-10-15T13:15:00Z","v":135,"vw":164.9},{"c":168.605,"h":169.525,"l":165.74,"n":718,"o":165.74,"t":"2026-10-15T13:30:00Z","v":34489,"vw":167.296739},{"c":169.64,"h":169.64,"l":167.775,"n":677,"o":168.49,"t":"2026-10-15T13:45:00Z","v":31380,"vw":168.826966},{"c":172.795,"h":172.795,"l":169.68,"n":1061,"o":169.68,"t":"2026-10-15T14:00:00Z","v":40021,"vw":171.59618},{"c":174.2,"h":174.2,"l":171.14,"n":1533,"o":172.98,"t":"2026-10-15T14:15:00Z","v":78589,"vw":172.614406},{"c":176.37,"h":176.56,"l":174.195,"n":1878,"o":174.195,"t":"2026-10-15T14:30:00Z","v":138631,"vw":175.103055},{"c":176.795,"h":177.18,"l":175.27,"n":1393,"o":176.6,"t":"2026-10-15T14:45:00Z","v":139453,"vw":176.665898},{"c":176.7975,"h":177.625,"l":176.53,"n":824,"o":176.75,"t":"2026-10-15T15:00:00Z","v":43220,"vw":176.898922},{"c":176.5,"h":176.705,"l":176.09,"n":653,"o":176.68,"t":"2026-10-15T15:15:00Z","v":20006,"vw":176.318676},{"c":175.76,"h":176.36,"l":175.47,"n":676,"o":176.205,"t":"2026-10-15T15:30:00Z","v":23585,"vw":175.998529},{"c":177.37,"h":177.39,"l":175.751179,"n":924,"o":175.79,"t":"2026-10-15T15:45:00Z","v":37973,"vw":176.686474},{"c":176.4475,"h":177.28,"l":176.16,"n":703,"o":177.28,"t":"2026-10-15T16:00:00Z","v":36940,"vw":176.593905},{"c":176.5425,"h":176.685,"l":176.05,"n":661,"o":176.3,"t":"2026-10-15T16:15:00Z","v":22607,"vw":176.365474},{"c":177.115,"h":177.32,"l":176.47,"n":854,"o":176.475,"t":"2026-10-15T16:30:00Z","v":46235,"vw":176.917213},{"c":176.66,"h":177.11,"l":176.195,"n":675,"o":177.0975,"t":"2026-10-15T16:45:00Z","v":26584,"vw":176.580119},{"c":176,"h":176.73,"l":175.9009,"n":665,"o":176.66,"t":"2026-10-15T17:00:00Z","v":37169,"vw":176.230587},{"c":176.135,"h":176.435,"l":175.93,"n":863,"o":175.99,"t":"2026-10-15T17:15:00Z","v":29929,"vw":176.147703},{"c":175.345,"h":176.125,"l":175.345,"n":761,"o":176.05,"t":"2026-10-15T17:30:00Z","v":30726,"vw":175.775628},{"c":174.885,"h":175.83,"l":174.885,"n":594,"o":175.34,"t":"2026-10-15T17:45:00Z","v":21319,"vw":175.525755},{"c":176.08,"h":176.17,"l":174.845,"n":1039,"o":174.91,"t":"2026-10-15T18:00:00Z","v":34859,"vw":175.609825},{"c":175.83,"h":176.68,"l":175.81,"n":932,"o":176.19,"t":"2026-10-15T18:15:00Z","v":32721,"vw":176.250232},{"c":175.665,"h":176.39,"l":175.545,"n":783,"o":175.865,"t":"2026-10-15T18:30:00Z","v":28477,"vw":175.87237},{"c":176.34,"h":176.415,"l":175.69,"n":723,"o":175.69,"t":"2026-10-15T18:45:00Z","v":26429,"vw":176.046818},{"c":175.905,"h":176.88,"l":175.815,"n":1185,"o":176.41,"t":"2026-10-15T19:00:00Z","v":66589,"vw":176.445122},{"c":175.73,"h":176.2775,"l":175.455,"n":1459,"o":175.99,"t":"2026-10-15T19:15:00Z","v":68054,"vw":175.785297},{"c":175.845,"h":176.0399,"l":175.29,"n":1495,"o":175.7,"t":"2026-10-15T19:30:00Z","v":64786,"vw":175.706555},{"c":175.66,"h":176.16,"l":175.15,"n":4991,"o":175.91,"t":"2026-10-15T19:45:00Z","v":247831,"vw":175.67541},{"c":168.0401,"h":175.77,"l":168.0401,"n":56,"o":175.77,"t":"2026-10-15T20:00:00Z","v":132699,"vw":175.763541},{"c":177.11,"h":177.31,"l":176.8,"n":85,"o":177.31,"t":"2026-10-16T13:15:00Z","v":1978,"vw":177.196344},{"c":175.885,"h":178.35,"l":175,"n":496,"o":177.95,"t":"2026-10-16T13:30:00Z","v":21846,"vw":177.247861},{"c":175.475,"h":176.5,"l":175.07,"n":452,"o":175.35,"t":"2026-10-16T13:45:00Z","v":19005,"vw":175.762598},{"c":172.98,"h":175,"l":172.0349,"n":541,"o":175,"t":"2026-10-16T14:00:00Z","v":15669,"vw":173.331521},{"c":170.6,"h":173.49,"l":170.56,"n":640,"o":172.99,"t":"2026-10-16T14:15:00Z","v":15782,"vw":171.948994},{"c":170.99,"h":171.14,"l":169.28,"n":770,"o":170.695,"t":"2026-10-16T14:30:00Z","v":35090,"vw":170.338487},{"c":168.995,"h":171.42,"l":168.995,"n":661,"o":170.7825,"t":"2026-10-16T14:45:00Z","v":36555,"vw":170.562719},{"c":167.41,"h":169.33,"l":166.755,"n":758,"o":169.33,"t":"2026-10-16T15:00:00Z","v":20153,"vw":167.494477},{"c":169,"h":169.2,"l":166.945,"n":859,"o":167.775,"t":"2026-10-16T15:15:00Z","v":30007,"vw":168.21683},{"c":169.38,"h":169.42,"l":167.8,"n":692,"o":168.96,"t":"2026-10-16T15:30:00Z","v":32160,"vw":168.792534},{"c":168.85,"h":170.17,"l":168.52,"n":724,"o":169.48,"t":"2026-10-16T15:45:00Z","v":27444,"vw":169.37796},{"c":169.725,"h":170.08,"l":168.02,"n":509,"o":168.57,"t":"2026-10-16T16:00:00Z","v":18163,"vw":168.652091},{"c":169.12,"h":169.6,"l":168.97,"n":299,"o":169.6,"t":"2026-10-16T16:15:00Z","v":11329,"vw":169.30413},{"c":168,"h":169.28,"l":167.74,"n":676,"o":169.085,"t":"2026-10-16T16:30:00Z","v":29913,"vw":168.343085},{"c":168.16,"h":168.64,"l":167.57,"n":500,"o":168.14,"t":"2026-10-16T16:45:00Z","v":19065,"vw":168.075},{"c":166.805,"h":168.2651,"l":166.58,"n":398,"o":168.21,"t":"2026-10-16T17:00:00Z","v":10024,"vw":167.581798},{"c":166.88,"h":167.46,"l":166.53,"n":693,"o":166.785,"t":"2026-10-16T17:15:00Z","v":22979,"vw":166.958836},{"c":167.35,"h":167.764,"l":166.885,"n":487,"o":166.885,"t":"2026-10-16T17:30:00Z","v":13690,"vw":167.343214},{"c":167.01,"h":167.61,"l":166.89,"n":639,"o":167.29,"t":"2026-10-16T17:45:00Z","v":22593,"vw":167.262524},{"c":167.465,"h":167.68,"l":166.72,"n":821,"o":167,"t":"2026-10-16T18:00:00Z","v":55994,"vw":167.065964},{"c":166.775,"h":167.48,"l":166.695,"n":625,"o":167.48,"t":"2026-10-16T18:15:00Z","v":18824,"vw":167.062034},{"c":166.74,"h":167.15,"l":166.5,"n":797,"o":166.76,"t":"2026-10-16T18:30:00Z","v":28928,"vw":166.760897},{"c":167.23,"h":167.27,"l":166.68,"n":735,"o":166.745,"t":"2026-10-16T18:45:00Z","v":24890,"vw":167.009516},{"c":167.285,"h":167.37,"l":166.665,"n":670,"o":167.185,"t":"2026-10-16T19:00:00Z","v":19095,"vw":167.0292},{"c":167.91,"h":168.15,"l":167.1,"n":789,"o":167.285,"t":"2026-10-16T19:15:00Z","v":22648,"vw":167.560099},{"c":168.37,"h":168.605,"l":167.82,"n":1530,"o":168.05,"t":"2026-10-16T19:30:00Z","v":45334,"vw":168.218931},{"c":168.81,"h":169.11,"l":168.4,"n":4442,"o":168.46,"t":"2026-10-16T19:45:00Z","v":184012,"vw":168.834698},{"c":168.86,"h":168.86,"l":168.86,"n":58,"o":168.86,"t":"2026-10-16T20:00:00Z","v":135150,"vw":168.86},{"c":169.79,"h":169.79,"l":168.86,"n":7,"o":168.86,"t":"2026-10-19T08:45:00Z","v":220,"vw":169.29662},{"c":169.01,"h":169.01,"l":169.01,"n":10,"o":169.01,"t":"2026-10-19T09:00:00Z","v":154,"vw":169.01},{"c":169.8,"h":169.8,"l":169.8,"n":11,"o":169.8,"t":"2026-10-19T10:15:00Z","v":128,"vw":169.8},{"c":169.01,"h":169.01,"l":169.01,"n":22,"o":169.01,"t":"2026-10-19T10:30:00Z","v":185,"vw":169.01},{"c":168.15,"h":168.41,"l":168,"n":22,"o":168.41,"t":"2026-10-19T11:00:00Z","v":764,"vw":168.119469},{"c":167.9,"h":167.9,"l":167.6,"n":7,"o":167.6,"t":"2026-10-19T11:15:00Z","v":375,"vw":167.682418},{"c":167.2,"h":167.75,"l":167.2,"n":11,"o":167.75,"t":"2026-10-19T11:45:00Z","v":504,"vw":167.410685},{"c":167.1,"h":168.01,"l":167.1,"n":10,"o":168.01,"t":"2026-10-19T12:15:00Z","v":541,"vw":167.510835},{"c":167.91,"h":167.91,"l":167.91,"n":3,"o":167.91,"t":"2026-10-19T12:30:00Z","v":102,"vw":167.91},{"c":167.9,"h":167.9,"l":167.9,"n":3,"o":167.9,"t":"2026-10-19T12:45:00Z","v":117,"vw":167.9},{"c":167,"h":167.5,"l":167,"n":6,"o":167.5,"t":"2026-10-19T13:15:00Z","v":364,"vw":167.357143},{"c":168.56,"h":171.21,"l":167.595,"n":424,"o":167.9,"t":"2026-10-19T13:30:00Z","v":13131,"vw":168.816113},{"c":169.09,"h":169.58,"l":168.21,"n":210,"o":168.515,"t":"2026-10-19T13:45:00Z","v":7241,"vw":168.935969},{"c":168.975,"h":169.82,"l":168.8,"n":443,"o":169.085,"t":"2026-10-19T14:00:00Z","v":15921,"vw":169.129},{"c":169.32,"h":169.64,"l":169.07,"n":352,"o":169.4,"t":"2026-10-19T14:15:00Z","v":10366,"vw":169.3135},{"c":169.7325,"h":169.94,"l":169.345,"n":547,"o":169.345,"t":"2026-10-19T14:30:00Z","v":14614,"vw":169.598637},{"c":169.87,"h":170.795,"l":169.5801,"n":518,"o":169.73,"t":"2026-10-19T14:45:00Z","v":17821,"vw":170.231902},{"c":170.17,"h":170.17,"l":169.435,"n":358,"o":169.945,"t":"2026-10-19T15:00:00Z","v":12517,"vw":169.770218},{"c":170.82,"h":170.82,"l":170.1025,"n":473,"o":170.2,"t":"2026-10-19T15:15:00Z","v":19656,"vw":170.390858},{"c":171.06,"h":171.58,"l":170.34,"n":500,"o":170.99,"t":"2026-10-19T15:30:00Z","v":24890,"vw":170.853742},{"c":170.905,"h":171.115,"l":170.6575,"n":273,"o":170.96,"t":"2026-10-19T15:45:00Z","v":4477,"vw":170.904772},{"c":171.02,"h":171.05,"l":170.56,"n":298,"o":170.76,"t":"2026-10-19T16:00:00Z","v":12278,"vw":170.875225},{"c":171.255,"h":171.29,"l":170.905,"n":404,"o":171.2,"t":"2026-10-19T16:15:00Z","v":13107,"vw":171.13474},{"c":171.515,"h":171.58,"l":170.98,"n":328,"o":171.09,"t":"2026-10-19T16:30:00Z","v":8513,"vw":171.450278},{"c":171.46,"h":171.54,"l":171.33,"n":570,"o":171.505,"t":"2026-10-19T16:45:00Z","v":19796,"vw":171.419893},{"c":171.74,"h":171.78,"l":171.455,"n":308,"o":171.455,"t":"2026-10-19T17:00:00Z","v":7523,"vw":171.659166},{"c":171.87,"h":172.195,"l":171.775,"n":646,"o":171.775,"t":"2026-10-19T17:15:00Z","v":26441,"vw":171.983779},{"c":171.87,"h":171.97,"l":171.415,"n":408,"o":171.855,"t":"2026-10-19T17:30:00Z","v":12947,"vw":171.74657},{"c":172.48,"h":172.57,"l":171.77,"n":446,"o":171.85,"t":"2026-10-19T17:45:00Z","v":13044,"vw":172.178666},{"c":172.24,"h":172.925,"l":172.03,"n":541,"o":172.55,"t":"2026-10-19T18:00:00Z","v":17384,"vw":172.586042},{"c":172.155,"h":172.305,"l":172.06,"n":534,"o":172.26,"t":"2026-10-19T18:15:00Z","v":10898,"vw":172.202642},{"c":172.75,"h":172.9,"l":172.09,"n":729,"o":172.09,"t":"2026-10-19T18:30:00Z","v":29431,"vw":172.462093},{"c":172.775,"h":172.87,"l":172.69,"n":633,"o":172.74,"t":"2026-10-19T18:45:00Z","v":21487,"vw":172.774832},{"c":172.23,"h":172.985,"l":172.1,"n":925,"o":172.84,"t":"2026-10-19T19:00:00Z","v":32070,"vw":172.584076},{"c":172.025,"h":172.27,"l":171.98,"n":879,"o":172.22,"t":"2026-10-19T19:15:00Z","v":25894,"vw":172.147025},{"c":172.64,"h":172.69,"l":172.091,"n":1421,"o":172.12,"t":"2026-10-19T19:30:00Z","v":51220,"vw":172.436812},{"c":171.42,"h":173.02,"l":171.32,"n":3523,"o":172.69,"t":"2026-10-19T19:45:00Z","v":125356,"vw":172.048941},{"c":171.44,"h":171.52,"l":171.44,"n":36,"o":171.52,"t":"2026-10-19T20:00:00Z","v":250416,"vw":171.441298},{"c":172.5,"h":173.01,"l":172,"n":29,"o":173,"t":"2026-10-20T11:15:00Z","v":1275,"vw":172.709692},{"c":173.3,"h":173.45,"l":172.65,"n":12,"o":173.45,"t":"2026-10-20T11:30:00Z","v":603,"vw":173.177027},{"c":172.71,"h":172.71,"l":172.71,"n":2,"o":172.71,"t":"2026-10-20T12:00:00Z","v":115,"vw":172.71},{"c":172.51,"h":172.51,"l":172.51,"n":1,"o":172.51,"t":"2026-10-20T12:15:00Z","v":500,"vw":172.51},{"c":173.5,"h":174.51,"l":173.5,"n":13,"o":174.51,"t":"2026-10-20T13:15:00Z","v":1771,"vw":173.917871},{"c":178.475,"h":180.13,"l":175,"n":904,"o":175,"t":"2026-10-20T13:30:00Z","v":69035,"vw":178.280364},{"c":181.23,"h":182.085,"l":178.505,"n":821,"o":178.91,"t":"2026-10-20T13:45:00Z","v":45990,"vw":180.764523},{"c":179.42,"h":181.09,"l":178.27,"n":811,"o":180.73,"t":"2026-10-20T14:00:00Z","v":38716,"vw":179.434287},{"c":179.08,"h":179.635,"l":178.56,"n":792,"o":179.05,"t":"2026-10-20T14:15:00Z","v":29492,"vw":178.952648},{"c":179.57,"h":180.13,"l":178.58,"n":869,"o":178.8049,"t":"2026-10-20T14:30:00Z","v":29670,"vw":179.316086},{"c":180.64,"h":180.725,"l":179.19,"n":813,"o":179.435,"t":"2026-10-20T14:45:00Z","v":23710,"vw":180.094091},{"c":181.1,"h":181.23,"l":180.58,"n":764,"o":180.58,"t":"2026-10-20T15:00:00Z","v":30361,"vw":180.852177},{"c":180.36,"h":181.24,"l":180.235,"n":533,"o":181.2,"t":"2026-10-20T15:15:00Z","v":14128,"vw":180.762424},{"c":180.5,"h":180.6,"l":179.81,"n":443,"o":180.355,"t":"2026-10-20T15:30:00Z","v":10141,"vw":180.173342},{"c":180.695,"h":180.81,"l":180.37,"n":467,"o":180.61,"t":"2026-10-20T15:45:00Z","v":19085,"vw":180.619431},{"c":180.81,"h":180.96,"l":180.56,"n":343,"o":180.83,"t":"2026-10-20T16:00:00Z","v":8524,"vw":180.711664},{"c":181.98,"h":182.13,"l":180.22,"n":1308,"o":180.67,"t":"2026-10-20T16:15:00Z","v":81606,"vw":181.171591},{"c":182.21,"h":182.28,"l":181.58,"n":810,"o":182,"t":"2026-10-20T16:30:00Z","v":34922,"vw":181.956519},{"c":182.92,"h":183,"l":181.89,"n":651,"o":182.085,"t":"2026-10-20T16:45:00Z","v":24883,"vw":182.263562},{"c":183.22,"h":183.46,"l":182.73,"n":1038,"o":183,"t":"2026-10-20T17:00:00Z","v":66328,"vw":183.039031},{"c":183.65,"h":183.8,"l":183.33,"n":777,"o":183.35,"t":"2026-10-20T17:15:00Z","v":35833,"vw":183.605842},{"c":184.225,"h":184.31,"l":183.75,"n":910,"o":183.75,"t":"2026-10-20T17:30:00Z","v":30590,"vw":184.121358},{"c":184.13,"h":184.58,"l":184.085,"n":1058,"o":184.365,"t":"2026-10-20T17:45:00Z","v":41819,"vw":184.314728},{"c":184.94,"h":184.94,"l":184.03,"n":934,"o":184.11,"t":"2026-10-20T18:00:00Z","v":44364,"vw":184.378129},{"c":185.17,"h":185.6075,"l":184.61,"n":1370,"o":184.94,"t":"2026-10-20T18:15:00Z","v":70214,"vw":185.079099},{"c":185.23,"h":185.87,"l":184.95,"n":1257,"o":185.15,"t":"2026-10-20T18:30:00Z","v":73699,"vw":185.452665},{"c":184.93,"h":185.355,"l":184.84,"n":1092,"o":185.29,"t":"2026-10-20T18:45:00Z","v":44545,"vw":185.084274},{"c":185.095,"h":185.57,"l":184.9,"n":981,"o":184.9,"t":"2026-10-20T19:00:00Z","v":28779,"vw":185.299446},{"c":185.145,"h":185.53,"l":185.105,"n":1405,"o":185.18,"t":"2026-10-20T19:15:00Z","v":51230,"vw":185.340277},{"c":184.755,"h":185.48,"l":184.185,"n":2826,"o":185.16,"t":"2026-10-20T19:30:00Z","v":136680,"vw":185.03722},{"c":183.67,"h":185.57,"l":183.5025,"n":5943,"o":184.62,"t":"2026-10-20T19:45:00Z","v":312907,"vw":184.405055},{"c":183.58,"h":183.58,"l":183.58,"n":53,"o":183.58,"t":"2026-10-20T20:00:00Z","v":171644,"vw":183.58},{"c":185,"h":185,"l":185,"n":1,"o":185,"t":"2026-10-20T22:30:00Z","v":108,"vw":185},{"c":181.6,"h":181.6,"l":181,"n":30,"o":181,"t":"2026-10-21T08:15:00Z","v":2036,"vw":181.245882},{"c":182.58,"h":182.58,"l":182.58,"n":1,"o":182.58,"t":"2026-10-21T10:30:00Z","v":126,"vw":182.58},{"c":182.17,"h":183.11,"l":182.06,"n":42,"o":183.11,"t":"2026-10-21T11:00:00Z","v":2429,"vw":182.337694},{"c":182.22,"h":182.5,"l":182.2,"n":31,"o":182.5,"t":"2026-10-21T13:00:00Z","v":691,"vw":182.375088},{"c":185.5,"h":186.36,"l":181.7501,"n":615,"o":182.12,"t":"2026-10-21T13:30:00Z","v":46972,"vw":184.623013},{"c":184.89,"h":185.96,"l":184.725,"n":325,"o":185.11,"t":"2026-10-21T13:45:00Z","v":14362,"vw":185.306121},{"c":185.735,"h":185.735,"l":183.925,"n":537,"o":184.885,"t":"2026-10-21T14:00:00Z","v":14558,"vw":184.691803},{"c":185.855,"h":186.3899,"l":185.23,"n":763,"o":185.23,"t":"2026-10-21T14:15:00Z","v":39474,"vw":185.936505},{"c":185.58,"h":185.96,"l":185.03,"n":573,"o":185.7,"t":"2026-10-21T14:30:00Z","v":22182,"vw":185.499774},{"c":185.29,"h":185.815,"l":185.105,"n":459,"o":185.36,"t":"2026-10-21T14:45:00Z","v":12593,"vw":185.521255},{"c":185.365,"h":185.5,"l":185.05,"n":337,"o":185.5,"t":"2026-10-21T15:00:00Z","v":6544,"vw":185.249517},{"c":185.565,"h":185.565,"l":185.06,"n":331,"o":185.13,"t":"2026-10-21T15:15:00Z","v":7227,"vw":185.345509},{"c":185.49,"h":185.92,"l":184.91,"n":556,"o":185.565,"t":"2026-10-21T15:30:00Z","v":28622,"vw":185.295485},{"c":184.57,"h":185.49,"l":184.42,"n":440,"o":185.49,"t":"2026-10-21T15:45:00Z","v":13278,"vw":185.004656},{"c":184.13,"h":184.38,"l":183.765,"n":587,"o":184.34,"t":"2026-10-21T16:00:00Z","v":16665,"vw":184.03441},{"c":184.08,"h":184.29,"l":183.81,"n":444,"o":184.01,"t":"2026-10-21T16:15:00Z","v":17398,"vw":184.078767},{"c":184.165,"h":184.84,"l":184.025,"n":643,"o":184.095,"t":"2026-10-21T16:30:00Z","v":27845,"vw":184.220796},{"c":183.8501,"h":184.51,"l":183.81,"n":629,"o":184.27,"t":"2026-10-21T16:45:00Z","v":20906,"vw":184.214479},{"c":183.295,"h":183.915,"l":183.175,"n":712,"o":183.73,"t":"2026-10-21T17:00:00Z","v":36662,"vw":183.51738},{"c":182.62,"h":183.55,"l":182.57,"n":763,"o":183.3575,"t":"2026-10-21T17:15:00Z","v":28977,"vw":183.14325},{"c":182.495,"h":182.96,"l":182.18,"n":741,"o":182.7,"t":"2026-10-21T17:30:00Z","v":25056,"vw":182.611478},{"c":182.76,"h":183.0999,"l":182.37,"n":653,"o":182.495,"t":"2026-10-21T17:45:00Z","v":22486,"vw":182.597675},{"c":182.67,"h":182.78,"l":182.2,"n":696,"o":182.59,"t":"2026-10-21T18:00:00Z","v":24315,"vw":182.516819},{"c":182.37,"h":182.87,"l":182.23,"n":665,"o":182.61,"t":"2026-10-21T18:15:00Z","v":23730,"vw":182.655103},{"c":182.59,"h":182.65,"l":182.3,"n":838,"o":182.35,"t":"2026-10-21T18:30:00Z","v":34867,"vw":182.487019},{"c":181.94,"h":182.66,"l":181.74,"n":1191,"o":182.59,"t":"2026-10-21T18:45:00Z","v":37507,"vw":182.170832},{"c":181.1625,"h":181.9475,"l":180.845,"n":1006,"o":181.86,"t":"2026-10-21T19:00:00Z","v":33146,"vw":181.24876},{"c":182.01,"h":182.11,"l":180.93,"n":1004,"o":181.05,"t":"2026-10-21T19:15:00Z","v":38032,"vw":181.679604},{"c":181.49,"h":182.38,"l":181.42,"n":1782,"o":181.87,"t":"2026-10-21T19:30:00Z","v":74983,"vw":181.844472},{"c":181.97,"h":182.73,"l":181.49,"n":4652,"o":181.49,"t":"2026-10-21T19:45:00Z","v":208380,"vw":182.1286},{"c":181.9,"h":181.9,"l":181.9,"n":36,"o":181.9,"t":"2026-10-21T20:00:00Z","v":233100,"vw":181.9},{"c":180.11,"h":180.11,"l":180.01,"n":30,"o":180.01,"t":"2026-10-22T11:30:00Z","v":621,"vw":180.084632},{"c":179.046,"h":179.046,"l":179.046,"n":7,"o":179.046,"t":"2026-10-22T11:45:00Z","v":222,"vw":179.046},{"c":182.51,"h":182.51,"l":180.45,"n":40,"o":180.45,"t":"2026-10-22T12:00:00Z","v":1766,"vw":181.505383},{"c":182,"h":182,"l":182,"n":6,"o":182,"t":"2026-10-22T12:15:00Z","v":107,"vw":182},{"c":182.82,"h":182.82,"l":182.82,"n":2,"o":182.82,"t":"2026-10-22T12:30:00Z","v":102,"vw":182.82},{"c":183.49,"h":183.5,"l":183.01,"n":26,"o":183.01,"t":"2026-10-22T12:45:00Z","v":1072,"vw":183.441193},{"c":184.01,"h":184.01,"l":183.49,"n":26,"o":183.49,"t":"2026-10-22T13:00:00Z","v":576,"vw":183.829444},{"c":183.5,"h":183.5,"l":183.5,"n":1,"o":183.5,"t":"2026-10-22T13:15:00Z","v":200,"vw":183.5},{"c":187.8175,"h":188.4,"l":180,"n":580,"o":183.5,"t":"2026-10-22T13:30:00Z","v":29527,"vw":185.667643},{"c":187.3,"h":187.83,"l":186.5525,"n":465,"o":187.47,"t":"2026-10-22T13:45:00Z","v":15875,"vw":187.185342},{"c":186.735,"h":187.28,"l":185.66,"n":611,"o":187.28,"t":"2026-10-22T14:00:00Z","v":21745,"vw":186.577268},{"c":186.4244,"h":187.17,"l":186.21,"n":496,"o":186.73,"t":"2026-10-22T14:15:00Z","v":16389,"vw":186.597803},{"c":186.335,"h":186.625,"l":185.65,"n":544,"o":186.49,"t":"2026-10-22T14:30:00Z","v":19932,"vw":186.152856},{"c":189.35,"h":189.35,"l":186.335,"n":604,"o":186.335,"t":"2026-10-22T14:45:00Z","v":20453,"vw":187.451255},{"c":188.955,"h":190.6199,"l":188.545,"n":914,"o":189.78,"t":"2026-10-22T15:00:00Z","v":39660,"vw":189.386434},{"c":191.295,"h":191.41,"l":188.67,"n":991,"o":188.955,"t":"2026-10-22T15:15:00Z","v":45899,"vw":190.334072},{"c":191.35,"h":191.72,"l":190.91,"n":838,"o":191.39,"t":"2026-10-22T15:30:00Z","v":40400,"vw":191.196852},{"c":191.39,"h":191.99,"l":191.12,"n":858,"o":191.215,"t":"2026-10-22T15:45:00Z","v":39500,"vw":191.595635},{"c":191.15,"h":191.81,"l":190.42,"n":769,"o":191.45,"t":"2026-10-22T16:00:00Z","v":31811,"vw":191.103878},{"c":191.67,"h":191.99,"l":191.14,"n":693,"o":191.14,"t":"2026-10-22T16:15:00Z","v":24895,"vw":191.511336},{"c":190.18,"h":191.71,"l":190.18,"n":956,"o":191.665,"t":"2026-10-22T16:30:00Z","v":49886,"vw":191.047174},{"c":190.39,"h":190.89,"l":189.4511,"n":919,"o":190.175,"t":"2026-10-22T16:45:00Z","v":40833,"vw":190.286443},{"c":190.19,"h":190.385,"l":189.57,"n":725,"o":190.385,"t":"2026-10-22T17:00:00Z","v":23512,"vw":190.032047},{"c":189.915,"h":190.24,"l":189.79,"n":962,"o":190.24,"t":"2026-10-22T17:15:00Z","v":34517,"vw":190.01263},{"c":191.42,"h":191.42,"l":189.99,"n":725,"o":189.99,"t":"2026-10-22T17:30:00Z","v":33076,"vw":190.644501},{"c":190.85,"h":191.4,"l":190.74,"n":876,"o":191.275,"t":"2026-10-22T17:45:00Z","v":36601,"vw":191.104104},{"c":190.285,"h":190.88,"l":189.75,"n":902,"o":190.88,"t":"2026-10-22T18:00:00Z","v":28104,"vw":190.293211},{"c":190.1,"h":190.685,"l":190.1,"n":824,"o":190.295,"t":"2026-10-22T18:15:00Z","v":23643,"vw":190.363393},{"c":189.22,"h":190.15,"l":189.15,"n":919,"o":190.15,"t":"2026-10-22T18:30:00Z","v":24956,"vw":189.492736},{"c":189.46,"h":189.46,"l":188.8,"n":1158,"o":189.24,"t":"2026-10-22T18:45:00Z","v":43904,"vw":189.16547},{"c":189.85,"h":189.91,"l":189.13,"n":1156,"o":189.47,"t":"2026-10-22T19:00:00Z","v":50557,"vw":189.564271},{"c":189.595,"h":190.255,"l":189.51,"n":1241,"o":189.855,"t":"2026-10-22T19:15:00Z","v":35686,"vw":189.801469},{"c":189.27,"h":189.91,"l":188.86,"n":1615,"o":189.74,"t":"2026-10-22T19:30:00Z","v":54859,"vw":189.248018},{"c":189.6,"h":189.65,"l":188.485,"n":4921,"o":189.235,"t":"2026-10-22T19:45:00Z","v":227963,"vw":189.265323},{"c":189.64,"h":189.64,"l":189.55,"n":45,"o":189.56,"t":"2026-10-22T20:00:00Z","v":106926,"vw":189.639824},{"c":189.64,"h":189.64,"l":189.64,"n":1,"o":189.64,"t":"2026-10-22T22:15:00Z","v":204,"vw":189.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3299180327868854,"strike":235.5009107468124,"iv":0.5511036429872496,"gamma":0.005889799635701275,"theta":-0.09020145719489982,"vega":0.09268160291438979,"rho":0.013412495755961462,"breakevenPct":24.884427747099394},{"delta":0.15,"premium":2.2136100386100384,"strike":227.45173745173744,"iv":0.5636065637065637,"gamma":0.00766061776061776,"theta":-0.12291428571428571,"vega":0.12336756756756756,"rho":0.020075976661277337,"breakevenPct":21.105962608282795},{"delta":0.2,"premium":3.1949485199485204,"strike":221.016731016731,"iv":0.5744817245817246,"gamma":0.009076319176319176,"theta":-0.15148571428571428,"vega":0.14904324324324325,"rho":0.026688509938924534,"breakevenPct":18.230162168677253},{"delta":0.25,"premium":4.165687500000001,"strike":214.7375,"iv":0.562675375,"gamma":0.010510374999999999,"theta":-0.167788,"vega":0.16851912500000002,"rho":0.0333260648809317,"breakevenPct":15.430915155030592},{"delta":0.3,"premium":5.217343485617597,"strike":208.97631133671743,"iv":0.5515851099830795,"gamma":0.011733079526226733,"theta":-0.1814301184433164,"vega":0.18494898477157362,"rho":0.039921329044186625,"breakevenPct":12.947508343353219},{"delta":0.35,"premium":6.528680203045685,"strike":204.74619289340103,"iv":0.5560690355329949,"gamma":0.012282994923857867,"theta":-0.19395126903553297,"vega":0.19548197969543146,"rho":0.04636942200900552,"breakevenPct":11.408391213059861},{"delta":0.4,"premium":7.840016920473774,"strike":200.5160744500846,"iv":0.5605529610829104,"gamma":0.012832910321489002,"theta":-0.20647241962774956,"vega":0.20601497461928936,"rho":0.05281751497382443,"breakevenPct":9.8692740827665},{"delta":0.45,"premium":9.0975,"strike":196.34166666666667,"iv":0.5482226666666666,"gamma":0.013485333333333334,"theta":-0.20770733333333333,"vega":0.21110466666666666,"rho":0.05930436437704976,"breakevenPct":8.331136187864734},{"delta":0.5,"premium":10.918614718614718,"strike":192.55411255411255,"iv":0.5598874458874459,"gamma":0.01330865800865801,"theta":-0.2141060606060606,"vega":0.21245108225108225,"rho":0.06541252983976892,"breakevenPct":7.294203370980432},{"delta":0.55,"premium":12.903834355828222,"strike":188.8803680981595,"iv":0.5742009202453987,"gamma":0.01287760736196319,"theta":-0.2188174846625767,"vega":0.21105644171779142,"rho":0.07141087339753469,"breakevenPct":6.403819053990587},{"delta":0.6,"premium":14.629294478527605,"strike":185.04601226993864,"iv":0.5646150306748466,"gamma":0.012800920245398773,"theta":-0.2116855828220859,"vega":0.2064552147239264,"rho":0.07758520503979197,"breakevenPct":5.291766899634191},{"delta":0.65,"premium":17.09632587859425,"strike":181.05431309904154,"iv":0.5746009584664538,"gamma":0.012010862619808306,"theta":-0.20710191693290736,"vega":0.19756166134185305,"rho":0.08323322790595017,"breakevenPct":4.487786847519405},{"delta":0.7,"premium":19.709400998336104,"strike":176.93843594009985,"iv":0.5785858569051581,"gamma":0.011187687188019968,"theta":-0.19689900166389354,"vega":0.18521930116472549,"rho":0.08877314249752236,"breakevenPct":3.695336921765424},{"delta":0.75,"premium":22.63075539568345,"strike":172.59892086330936,"iv":0.5801203237410072,"gamma":0.010223741007194245,"theta":-0.18207589928057555,"vega":0.1691996402877698,"rho":0.09408243374421549,"breakevenPct":2.947519647222532},{"delta":0.8,"premium":25.892228464419475,"strike":168.0243445692884,"iv":0.5773833333333332,"gamma":0.00904681647940075,"theta":-0.1619265917602996,"vega":0.14897977528089887,"rho":0.09913016605223754,"breakevenPct":2.2551007349229435},{"delta":0.85,"premium":29.909236453201967,"strike":162.82019704433498,"iv":0.5755312807881773,"gamma":0.007546059113300495,"theta":-0.13726280788177342,"vega":0.12416009852216751,"rho":0.10359645245881745,"breakevenPct":1.629104354322378},{"delta":0.9,"premium":34.993048780487804,"strike":156.6951219512195,"iv":0.5703175609756097,"gamma":0.005708536585365854,"theta":-0.10646560975609758,"vega":0.09325536585365854,"rho":0.10724689677516913,"breakevenPct":1.0800309701051123}],"put":[{"delta":0.1,"premium":1.631174089068826,"strike":155.54655870445345,"iv":0.5951396761133603,"gamma":0.005453036437246964,"theta":-0.09386315789473684,"vega":0.09342145748987854,"rho":-0.01676383530690762,"breakevenPct":18.838122434410128},{"delta":0.15,"premium":2.857205240174672,"strike":160.65502183406113,"iv":0.6317707423580785,"gamma":0.006857205240174673,"theta":-0.13215021834061136,"vega":0.12439170305676857,"rho":-0.025381709556228958,"breakevenPct":16.790858155512293},{"delta":0.2,"premium":4.132932692307692,"strike":166.22596153846155,"iv":0.6343399038461538,"gamma":0.00821875,"theta":-0.15866682692307693,"vega":0.14931346153846153,"rho":-0.03404622279605118,"breakevenPct":14.525928682686217},{"delta":0.25,"premium":5.342352941176471,"strike":171.8235294117647,"iv":0.6116682352941176,"gamma":0.009674117647058824,"theta":-0.1728329411764706,"vega":0.16939176470588235,"rho":-0.04267702510605227,"breakevenPct":12.211993002220915},{"delta":0.3,"premium":6.824422442244224,"strike":176.45214521452147,"iv":0.6078402640264027,"gamma":0.010674257425742574,"theta":-0.18740858085808582,"vega":0.18528877887788778,"rho":-0.051472402106525816,"breakevenPct":10.552772214576434},{"delta":0.35,"premium":8.603794266441819,"strike":180.5902192242833,"iv":0.617952107925801,"gamma":0.011170826306913996,"theta":-0.2026387858347386,"vega":0.1977158516020236,"rho":-0.06046046669127174,"breakevenPct":9.308993378062908},{"delta":0.4,"premium":10.416610455311973,"strike":184.80607082630692,"iv":0.6161814502529511,"gamma":0.01167672849915683,"theta":-0.21005868465430017,"vega":0.20640050590219225,"rho":-0.0694892145620734,"breakevenPct":8.041836969523859},{"delta":0.45,"premium":12.38910891089109,"strike":188.93564356435644,"iv":0.6124792079207921,"gamma":0.012093564356435644,"theta":-0.21244653465346536,"vega":0.21112920792079207,"rho":-0.07862097252064308,"breakevenPct":6.904379533080913},{"delta":0.5,"premium":14.509083469721768,"strike":193.03600654664484,"iv":0.6072495908346972,"gamma":0.012260720130932897,"theta":-0.2108747954173486,"vega":0.21266432078559738,"rho":-0.08786015441657194,"breakevenPct":5.860091184917169},{"delta":0.55,"premium":16.821973466003318,"strike":197.1558872305141,"iv":0.6016111111111111,"gamma":0.012256882255389718,"theta":-0.20583499170812602,"vega":0.2110028192371476,"rho":-0.09724046685864147,"breakevenPct":4.907238048665478},{"delta":0.6,"premium":19.48661202185792,"strike":201.42987249544626,"iv":0.5971708561020036,"gamma":0.012042714025500912,"theta":-0.19728233151183974,"vega":0.20549726775956284,"rho":-0.10687695992510489,"breakevenPct":4.058605529641239},{"delta":0.65,"premium":22.62868852459016,"strike":205.98360655737704,"iv":0.5951672131147541,"gamma":0.011541803278688525,"theta":-0.18544262295081967,"vega":0.19593442622950819,"rho":-0.11686036599152909,"breakevenPct":3.3142174473808823},{"delta":0.7,"premium":25.9581081081081,"strike":210.69330199764983,"iv":0.5941002350176263,"gamma":0.010968272620446536,"theta":-0.17295475910693303,"vega":0.18549635722679203,"rho":-0.12698688412833894,"breakevenPct":2.5863774047976573},{"delta":0.75,"premium":30.687837837837836,"strike":216.56874265569917,"iv":0.6000344300822562,"gamma":0.009851938895417156,"theta":-0.15562220916568742,"vega":0.1685163337250294,"rho":-0.13818310435057404,"breakevenPct":1.9822269469197646},{"delta":0.8,"premium":36.18850837138509,"strike":223.16590563165906,"iv":0.6060643835616438,"gamma":0.008598477929984779,"theta":-0.13508417047184168,"vega":0.14872237442922373,"rho":-0.14997386863398543,"breakevenPct":1.404030130629616},{"delta":0.85,"premium":43.842348754448395,"strike":231.81494661921707,"iv":0.6217818505338079,"gamma":0.007027758007117438,"theta":-0.11116619217081851,"vega":0.12447793594306052,"rho":-0.16343738615883774,"breakevenPct":0.8792460109846534}]},"raw":{"call":[{"delta":0.1,"premium":1.3299180327868854,"strike":235.5009107468124,"iv":0.5511036429872496,"gamma":0.005889799635701275,"theta":-0.09020145719489982,"vega":0.09268160291438979,"rho":0.013412495755961462,"breakevenPct":24.884427747099394},{"delta":0.15,"premium":2.2136100386100384,"strike":227.45173745173744,"iv":0.5636065637065637,"gamma":0.00766061776061776,"theta":-0.12291428571428571,"vega":0.12336756756756756,"rho":0.020075976661277337,"breakevenPct":21.105962608282795},{"delta":0.2,"premium":3.1949485199485204,"strike":221.016731016731,"iv":0.5744817245817246,"gamma":0.009076319176319176,"theta":-0.15148571428571428,"vega":0.14904324324324325,"rho":0.026688509938924534,"breakevenPct":18.230162168677253},{"delta":0.25,"premium":4.165687500000001,"strike":214.7375,"iv":0.562675375,"gamma":0.010510374999999999,"theta":-0.167788,"vega":0.16851912500000002,"rho":0.0333260648809317,"breakevenPct":15.430915155030592},{"delta":0.3,"premium":5.217343485617597,"strike":208.97631133671743,"iv":0.5515851099830795,"gamma":0.011733079526226733,"theta":-0.1814301184433164,"vega":0.18494898477157362,"rho":0.039921329044186625,"breakevenPct":12.947508343353219},{"delta":0.35,"premium":6.528680203045685,"strike":204.74619289340103,"iv":0.5560690355329949,"gamma":0.012282994923857867,"theta":-0.19395126903553297,"vega":0.19548197969543146,"rho":0.04636942200900552,"breakevenPct":11.408391213059861},{"delta":0.4,"premium":7.840016920473774,"strike":200.5160744500846,"iv":0.5605529610829104,"gamma":0.012832910321489002,"theta":-0.20647241962774956,"vega":0.20601497461928936,"rho":0.05281751497382443,"breakevenPct":9.8692740827665},{"delta":0.45,"premium":9.0975,"strike":196.34166666666667,"iv":0.5482226666666666,"gamma":0.013485333333333334,"theta":-0.20770733333333333,"vega":0.21110466666666666,"rho":0.05930436437704976,"breakevenPct":8.331136187864734},{"delta":0.5,"premium":10.918614718614718,"strike":192.55411255411255,"iv":0.5598874458874459,"gamma":0.01330865800865801,"theta":-0.2141060606060606,"vega":0.21245108225108225,"rho":0.06541252983976892,"breakevenPct":7.294203370980432},{"delta":0.55,"premium":12.903834355828222,"strike":188.8803680981595,"iv":0.5742009202453987,"gamma":0.01287760736196319,"theta":-0.2188174846625767,"vega":0.21105644171779142,"rho":0.07141087339753469,"breakevenPct":6.403819053990587},{"delta":0.6,"premium":14.629294478527605,"strike":185.04601226993864,"iv":0.5646150306748466,"gamma":0.012800920245398773,"theta":-0.2116855828220859,"vega":0.2064552147239264,"rho":0.07758520503979197,"breakevenPct":5.291766899634191},{"delta":0.65,"premium":17.09632587859425,"strike":181.05431309904154,"iv":0.5746009584664538,"gamma":0.012010862619808306,"theta":-0.20710191693290736,"vega":0.19756166134185305,"rho":0.08323322790595017,"breakevenPct":4.487786847519405},{"delta":0.7,"premium":19.709400998336104,"strike":176.93843594009985,"iv":0.5785858569051581,"gamma":0.011187687188019968,"theta":-0.19689900166389354,"vega":0.18521930116472549,"rho":0.08877314249752236,"breakevenPct":3.695336921765424},{"delta":0.75,"premium":22.63075539568345,"strike":172.59892086330936,"iv":0.5801203237410072,"gamma":0.010223741007194245,"theta":-0.18207589928057555,"vega":0.1691996402877698,"rho":0.09408243374421549,"breakevenPct":2.947519647222532},{"delta":0.8,"premium":25.892228464419475,"strike":168.0243445692884,"iv":0.5773833333333332,"gamma":0.00904681647940075,"theta":-0.1619265917602996,"vega":0.14897977528089887,"rho":0.09913016605223754,"breakevenPct":2.2551007349229435},{"delta":0.85,"premium":29.909236453201967,"strike":162.82019704433498,"iv":0.5755312807881773,"gamma":0.007546059113300495,"theta":-0.13726280788177342,"vega":0.12416009852216751,"rho":0.10359645245881745,"breakevenPct":1.629104354322378},{"delta":0.9,"premium":34.993048780487804,"strike":156.6951219512195,"iv":0.5703175609756097,"gamma":0.005708536585365854,"theta":-0.10646560975609758,"vega":0.09325536585365854,"rho":0.10724689677516913,"breakevenPct":1.0800309701051123}],"put":[{"delta":0.1,"premium":1.631174089068826,"strike":155.54655870445345,"iv":0.5951396761133603,"gamma":0.005453036437246964,"theta":-0.09386315789473684,"vega":0.09342145748987854,"rho":-0.01676383530690762,"breakevenPct":18.838122434410128},{"delta":0.15,"premium":2.857205240174672,"strike":160.65502183406113,"iv":0.6317707423580785,"gamma":0.006857205240174673,"theta":-0.13215021834061136,"vega":0.12439170305676857,"rho":-0.025381709556228958,"breakevenPct":16.790858155512293},{"delta":0.2,"premium":4.132932692307692,"strike":166.22596153846155,"iv":0.6343399038461538,"gamma":0.00821875,"theta":-0.15866682692307693,"vega":0.14931346153846153,"rho":-0.03404622279605118,"breakevenPct":14.525928682686217},{"delta":0.25,"premium":5.342352941176471,"strike":171.8235294117647,"iv":0.6116682352941176,"gamma":0.009674117647058824,"theta":-0.1728329411764706,"vega":0.16939176470588235,"rho":-0.04267702510605227,"breakevenPct":12.211993002220915},{"delta":0.3,"premium":6.824422442244224,"strike":176.45214521452147,"iv":0.6078402640264027,"gamma":0.010674257425742574,"theta":-0.18740858085808582,"vega":0.18528877887788778,"rho":-0.051472402106525816,"breakevenPct":10.552772214576434},{"delta":0.35,"premium":8.603794266441819,"strike":180.5902192242833,"iv":0.617952107925801,"gamma":0.011170826306913996,"theta":-0.2026387858347386,"vega":0.1977158516020236,"rho":-0.06046046669127174,"breakevenPct":9.308993378062908},{"delta":0.4,"premium":10.416610455311973,"strike":184.80607082630692,"iv":0.6161814502529511,"gamma":0.01167672849915683,"theta":-0.21005868465430017,"vega":0.20640050590219225,"rho":-0.0694892145620734,"breakevenPct":8.041836969523859},{"delta":0.45,"premium":12.38910891089109,"strike":188.93564356435644,"iv":0.6124792079207921,"gamma":0.012093564356435644,"theta":-0.21244653465346536,"vega":0.21112920792079207,"rho":-0.07862097252064308,"breakevenPct":6.904379533080913},{"delta":0.5,"premium":14.509083469721768,"strike":193.03600654664484,"iv":0.6072495908346972,"gamma":0.012260720130932897,"theta":-0.2108747954173486,"vega":0.21266432078559738,"rho":-0.08786015441657194,"breakevenPct":5.860091184917169},{"delta":0.55,"premium":16.821973466003318,"strike":197.1558872305141,"iv":0.6016111111111111,"gamma":0.012256882255389718,"theta":-0.20583499170812602,"vega":0.2110028192371476,"rho":-0.09724046685864147,"breakevenPct":4.907238048665478},{"delta":0.6,"premium":19.48661202185792,"strike":201.42987249544626,"iv":0.5971708561020036,"gamma":0.012042714025500912,"theta":-0.19728233151183974,"vega":0.20549726775956284,"rho":-0.10687695992510489,"breakevenPct":4.058605529641239},{"delta":0.65,"premium":22.62868852459016,"strike":205.98360655737704,"iv":0.5951672131147541,"gamma":0.011541803278688525,"theta":-0.18544262295081967,"vega":0.19593442622950819,"rho":-0.11686036599152909,"breakevenPct":3.3142174473808823},{"delta":0.7,"premium":25.9581081081081,"strike":210.69330199764983,"iv":0.5941002350176263,"gamma":0.010968272620446536,"theta":-0.17295475910693303,"vega":0.18549635722679203,"rho":-0.12698688412833894,"breakevenPct":2.5863774047976573},{"delta":0.75,"premium":30.687837837837836,"strike":216.56874265569917,"iv":0.6000344300822562,"gamma":0.009851938895417156,"theta":-0.15562220916568742,"vega":0.1685163337250294,"rho":-0.13818310435057404,"breakevenPct":1.9822269469197646},{"delta":0.8,"premium":36.18850837138509,"strike":223.16590563165906,"iv":0.6060643835616438,"gamma":0.008598477929984779,"theta":-0.13508417047184168,"vega":0.14872237442922373,"rho":-0.14997386863398543,"breakevenPct":1.404030130629616},{"delta":0.85,"premium":43.842348754448395,"strike":231.81494661921707,"iv":0.6217818505338079,"gamma":0.007027758007117438,"theta":-0.11116619217081851,"vega":0.12447793594306052,"rho":-0.16343738615883774,"breakevenPct":0.8792460109846534}]}},"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"}}