{"symbol":"ICLR","url":"https://intraalpha.com/companies/ICLR","capturedAt":"2026-10-23T04:07:51.623Z","state":"ready","quote":{"symbol":"ICLR","last_price":185.43,"prev_close":185.25,"regular_close":185.43,"change":0.18,"change_pct":0.0972,"regular_change":0.18,"regular_change_pct":0.0972,"extended_change":0,"extended_change_pct":0,"bid":108,"ask":192.02,"bid_size":200,"ask_size":300,"volume":1018555,"vwap":185.033599,"open":180.09,"high":190.56,"low":180.09,"close":185.43,"trade_count":21622,"last_trade_at":"2026-10-22T20:00:02.603336282Z","last_quote_at":"2026-10-22T23:55:08.494603983Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:35.356557217-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ICLR","fetched_at":"2026-10-23T04:07:51.107421+00:00","name":"ICON PLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"ICON Public Limited Company, a clinical research organization, provides outsourced marketing and development services in Ireland, the rest of Europe, the United States and internationally. The company is headquartered in Dublin, Ireland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14292817000,"ebitda":523481000,"pe_ratio":195,"peg_ratio":0.498,"book_value":121.55,"dividend_per_share":null,"dividend_yield":null,"eps":0.95,"revenue_ttm":8294417000,"gross_profit_ttm":1983082000,"profit_margin":0.0033,"operating_margin_ttm":0.0941,"return_on_assets_ttm":0.0097,"return_on_equity_ttm":0.0029,"quarterly_earnings_growth":-0.633,"quarterly_revenue_growth":0.012,"analyst_target_price":188.24,"analyst_number":1,"beta":1.24,"fifty_two_week_high":203.91,"fifty_two_week_low":66.57,"fifty_day_ma":168.02,"two_hundred_day_ma":145.52,"shares_outstanding":77154000,"forward_pe":14.75,"price_to_sales":1.723,"price_to_book":1.348,"ev_to_revenue":1.834,"ev_to_ebitda":22.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:51.107421+00:00"},"optionObservedAt":"2026-10-22T19:59:40.144Z","bars":[{"c":173.52,"h":173.52,"l":173.52,"n":20,"o":173.52,"t":"2026-10-16T13:25:00Z","v":419,"vw":173.52},{"c":175.3,"h":176.81,"l":172.85,"n":333,"o":173.58,"t":"2026-10-16T13:30:00Z","v":27659,"vw":175.799906},{"c":174,"h":175.8771,"l":173.9,"n":60,"o":175.8771,"t":"2026-10-16T13:35:00Z","v":6960,"vw":174.081855},{"c":173.72,"h":174.79,"l":173.72,"n":143,"o":174.74,"t":"2026-10-16T13:40:00Z","v":10603,"vw":174.052055},{"c":173.24,"h":173.725,"l":172.92,"n":119,"o":173.725,"t":"2026-10-16T13:45:00Z","v":9326,"vw":173.341934},{"c":173.59,"h":174.03,"l":173.24,"n":62,"o":173.24,"t":"2026-10-16T13:50:00Z","v":2491,"vw":173.651607},{"c":174.11,"h":174.505,"l":174.11,"n":41,"o":174.2,"t":"2026-10-16T13:55:00Z","v":1359,"vw":174.237143},{"c":173.27,"h":173.795,"l":173.2,"n":47,"o":173.6325,"t":"2026-10-16T14:00:00Z","v":956,"vw":173.511803},{"c":173.33,"h":173.33,"l":173.02,"n":67,"o":173.04,"t":"2026-10-16T14:05:00Z","v":2468,"vw":173.176013},{"c":173.8,"h":173.84,"l":172.8,"n":193,"o":173.25,"t":"2026-10-16T14:10:00Z","v":6438,"vw":173.368038},{"c":174.05,"h":174.28,"l":173.61,"n":142,"o":173.81,"t":"2026-10-16T14:15:00Z","v":3560,"vw":174.018824},{"c":174.18,"h":174.18,"l":173.49,"n":152,"o":173.61,"t":"2026-10-16T14:20:00Z","v":1710,"vw":173.89866},{"c":172.57,"h":174.47,"l":172.57,"n":180,"o":174.47,"t":"2026-10-16T14:25:00Z","v":5213,"vw":173.526984},{"c":173.1,"h":173.18,"l":172.77,"n":49,"o":172.77,"t":"2026-10-16T14:30:00Z","v":1466,"vw":173.070625},{"c":173.14,"h":173.14,"l":172.975,"n":85,"o":173.11,"t":"2026-10-16T14:35:00Z","v":2117,"vw":173.016667},{"c":173.73,"h":173.8,"l":173.27,"n":167,"o":173.27,"t":"2026-10-16T14:40:00Z","v":6068,"vw":173.62117},{"c":173.71,"h":173.8282,"l":173.27,"n":122,"o":173.65,"t":"2026-10-16T14:45:00Z","v":4866,"vw":173.556702},{"c":174.28,"h":174.31,"l":173.89,"n":305,"o":173.89,"t":"2026-10-16T14:50:00Z","v":6639,"vw":174.167714},{"c":173.82,"h":174.205,"l":173.8,"n":108,"o":174.205,"t":"2026-10-16T14:55:00Z","v":3017,"vw":173.923154},{"c":173.6,"h":173.8,"l":173.58,"n":40,"o":173.8,"t":"2026-10-16T15:00:00Z","v":951,"vw":173.645},{"c":172.91,"h":173.7325,"l":172.91,"n":137,"o":173.66,"t":"2026-10-16T15:05:00Z","v":6324,"vw":173.505074},{"c":173.33,"h":173.71,"l":172.7519,"n":151,"o":172.7519,"t":"2026-10-16T15:10:00Z","v":4991,"vw":173.282441},{"c":173.31,"h":173.4,"l":173.23,"n":31,"o":173.4,"t":"2026-10-16T15:15:00Z","v":1491,"vw":173.286687},{"c":173.525,"h":173.67,"l":173.16,"n":109,"o":173.28,"t":"2026-10-16T15:20:00Z","v":4828,"vw":173.383121},{"c":173.03,"h":173.59,"l":173.03,"n":124,"o":173.515,"t":"2026-10-16T15:25:00Z","v":6808,"vw":173.261687},{"c":172.83,"h":173.075,"l":172.58,"n":71,"o":172.88,"t":"2026-10-16T15:30:00Z","v":3839,"vw":172.868256},{"c":172.94,"h":173.08,"l":172.94,"n":53,"o":173.08,"t":"2026-10-16T15:35:00Z","v":1258,"vw":173.01},{"c":172.58,"h":172.915,"l":172.57,"n":96,"o":172.915,"t":"2026-10-16T15:40:00Z","v":5890,"vw":172.710763},{"c":172.65,"h":172.65,"l":172.43,"n":33,"o":172.455,"t":"2026-10-16T15:45:00Z","v":1444,"vw":172.543758},{"c":172.355,"h":172.64,"l":172,"n":178,"o":172.505,"t":"2026-10-16T15:50:00Z","v":7892,"vw":172.269896},{"c":171.58,"h":172.28,"l":171.55,"n":108,"o":172.28,"t":"2026-10-16T15:55:00Z","v":3156,"vw":172.0675},{"c":171.94,"h":172.0025,"l":171.73,"n":71,"o":171.73,"t":"2026-10-16T16:00:00Z","v":3060,"vw":171.92902},{"c":171.965,"h":172.2,"l":171.965,"n":77,"o":172.12,"t":"2026-10-16T16:05:00Z","v":3021,"vw":172.1225},{"c":171.845,"h":171.845,"l":171.845,"n":12,"o":171.845,"t":"2026-10-16T16:10:00Z","v":232,"vw":171.845},{"c":172.75,"h":172.75,"l":172,"n":153,"o":172.15,"t":"2026-10-16T16:15:00Z","v":5357,"vw":172.309622},{"c":172.85,"h":173,"l":172.79,"n":56,"o":172.8,"t":"2026-10-16T16:20:00Z","v":1464,"vw":172.886187},{"c":172.76,"h":172.9,"l":172.76,"n":75,"o":172.82,"t":"2026-10-16T16:25:00Z","v":2136,"vw":172.842728},{"c":172.8,"h":172.86,"l":172.77,"n":60,"o":172.77,"t":"2026-10-16T16:30:00Z","v":1570,"vw":172.803401},{"c":172.64,"h":172.7,"l":172.55,"n":52,"o":172.7,"t":"2026-10-16T16:35:00Z","v":933,"vw":172.635},{"c":172.775,"h":172.775,"l":172.62,"n":109,"o":172.62,"t":"2026-10-16T16:40:00Z","v":3093,"vw":172.699583},{"c":172.895,"h":172.97,"l":172.795,"n":118,"o":172.8,"t":"2026-10-16T16:45:00Z","v":2911,"vw":172.876536},{"c":172.75,"h":172.75,"l":172.565,"n":38,"o":172.565,"t":"2026-10-16T16:50:00Z","v":922,"vw":172.6575},{"c":172.79,"h":173.03,"l":172.72,"n":149,"o":172.885,"t":"2026-10-16T16:55:00Z","v":5826,"vw":172.866332},{"c":172.41,"h":172.9,"l":172.41,"n":75,"o":172.84,"t":"2026-10-16T17:00:00Z","v":2859,"vw":172.674418},{"c":171.78,"h":172.17,"l":171.78,"n":162,"o":172.17,"t":"2026-10-16T17:05:00Z","v":5942,"vw":171.972112},{"c":171.825,"h":171.97,"l":171.825,"n":82,"o":171.86,"t":"2026-10-16T17:10:00Z","v":2239,"vw":171.874157},{"c":171.73,"h":172.02,"l":171.73,"n":144,"o":171.865,"t":"2026-10-16T17:15:00Z","v":6522,"vw":171.92428},{"c":170.505,"h":171.72,"l":170.36,"n":206,"o":171.72,"t":"2026-10-16T17:20:00Z","v":9621,"vw":171.209434},{"c":171.12,"h":171.215,"l":170.7,"n":200,"o":170.7,"t":"2026-10-16T17:25:00Z","v":10665,"vw":170.88414},{"c":171.48,"h":171.56,"l":171.245,"n":164,"o":171.39,"t":"2026-10-16T17:30:00Z","v":5645,"vw":171.410854},{"c":171.125,"h":171.54,"l":171.125,"n":49,"o":171.54,"t":"2026-10-16T17:35:00Z","v":2889,"vw":171.318981},{"c":170.995,"h":171.01,"l":170.44,"n":95,"o":170.6,"t":"2026-10-16T17:40:00Z","v":2948,"vw":170.684169},{"c":171.12,"h":171.29,"l":170.65,"n":177,"o":170.905,"t":"2026-10-16T17:45:00Z","v":7687,"vw":171.116805},{"c":170.68,"h":171.12,"l":170.68,"n":67,"o":171.11,"t":"2026-10-16T17:50:00Z","v":3198,"vw":170.962528},{"c":170.14,"h":170.425,"l":169.88,"n":65,"o":170.425,"t":"2026-10-16T17:55:00Z","v":1729,"vw":170.156429},{"c":169.575,"h":170.335,"l":169.575,"n":276,"o":170.08,"t":"2026-10-16T18:00:00Z","v":13471,"vw":169.801425},{"c":169.19,"h":169.93,"l":169.19,"n":296,"o":169.685,"t":"2026-10-16T18:05:00Z","v":14598,"vw":169.672261},{"c":169.705,"h":169.79,"l":169.2,"n":159,"o":169.22,"t":"2026-10-16T18:10:00Z","v":6667,"vw":169.484349},{"c":169.51,"h":169.695,"l":169.5,"n":172,"o":169.65,"t":"2026-10-16T18:15:00Z","v":7048,"vw":169.550757},{"c":169.7925,"h":169.93,"l":169.44,"n":405,"o":169.65,"t":"2026-10-16T18:20:00Z","v":19261,"vw":169.622961},{"c":169.6,"h":169.775,"l":169.6,"n":123,"o":169.6925,"t":"2026-10-16T18:25:00Z","v":4374,"vw":169.692263},{"c":170.075,"h":170.075,"l":169.47,"n":228,"o":169.49,"t":"2026-10-16T18:30:00Z","v":5815,"vw":169.79544},{"c":169.845,"h":170.12,"l":169.8,"n":128,"o":170.12,"t":"2026-10-16T18:35:00Z","v":3306,"vw":169.925275},{"c":169.23,"h":170.085,"l":169.23,"n":236,"o":170.04,"t":"2026-10-16T18:40:00Z","v":6975,"vw":169.685162},{"c":169.22,"h":169.31,"l":168.975,"n":277,"o":169.24,"t":"2026-10-16T18:45:00Z","v":7885,"vw":169.165072},{"c":168.36,"h":169.22,"l":168.35,"n":209,"o":169.22,"t":"2026-10-16T18:50:00Z","v":5684,"vw":168.822015},{"c":168.47,"h":168.47,"l":167.945,"n":164,"o":168.18,"t":"2026-10-16T18:55:00Z","v":5320,"vw":168.286387},{"c":168.09,"h":168.59,"l":168.09,"n":259,"o":168.53,"t":"2026-10-16T19:00:00Z","v":7985,"vw":168.384902},{"c":168.26,"h":168.46,"l":168.16,"n":207,"o":168.45,"t":"2026-10-16T19:05:00Z","v":5635,"vw":168.298172},{"c":168.77,"h":168.87,"l":168.16,"n":275,"o":168.16,"t":"2026-10-16T19:10:00Z","v":8126,"vw":168.626232},{"c":168.555,"h":169.09,"l":168.47,"n":205,"o":168.905,"t":"2026-10-16T19:15:00Z","v":5650,"vw":168.693192},{"c":168.48,"h":168.79,"l":168.36,"n":197,"o":168.62,"t":"2026-10-16T19:20:00Z","v":5419,"vw":168.576857},{"c":168.34,"h":168.84,"l":168.34,"n":317,"o":168.43,"t":"2026-10-16T19:25:00Z","v":11472,"vw":168.663315},{"c":168.35,"h":168.8,"l":168.04,"n":363,"o":168.22,"t":"2026-10-16T19:30:00Z","v":13266,"vw":168.449058},{"c":167.97,"h":168.54,"l":167.97,"n":234,"o":168.285,"t":"2026-10-16T19:35:00Z","v":9178,"vw":168.277185},{"c":168.62,"h":168.69,"l":168.045,"n":433,"o":168.07,"t":"2026-10-16T19:40:00Z","v":15320,"vw":168.37658},{"c":168.64,"h":168.895,"l":168.59,"n":285,"o":168.59,"t":"2026-10-16T19:45:00Z","v":9009,"vw":168.727128},{"c":169.095,"h":169.19,"l":168.175,"n":567,"o":168.68,"t":"2026-10-16T19:50:00Z","v":25169,"vw":168.778061},{"c":170.25,"h":170.53,"l":169.23,"n":1762,"o":169.26,"t":"2026-10-16T19:55:00Z","v":78915,"vw":170.117813},{"c":170.18,"h":170.18,"l":170.18,"n":18,"o":170.18,"t":"2026-10-16T20:00:00Z","v":108953,"vw":170.18},{"c":170.955,"h":171.54,"l":168.285,"n":260,"o":169.25,"t":"2026-10-19T13:30:00Z","v":11864,"vw":170.185064},{"c":172.475,"h":173.1083,"l":171.255,"n":388,"o":171.255,"t":"2026-10-19T13:35:00Z","v":26837,"vw":172.57973},{"c":169.83,"h":171.74,"l":169.83,"n":129,"o":171.68,"t":"2026-10-19T13:40:00Z","v":5410,"vw":170.885215},{"c":169.77,"h":170.355,"l":169.3,"n":336,"o":169.88,"t":"2026-10-19T13:45:00Z","v":21000,"vw":169.82332},{"c":168.575,"h":170.36,"l":168.535,"n":175,"o":169.92,"t":"2026-10-19T13:50:00Z","v":7472,"vw":169.654672},{"c":168.665,"h":169.14,"l":168.665,"n":96,"o":169.11,"t":"2026-10-19T13:55:00Z","v":3503,"vw":169.07327},{"c":168.705,"h":168.705,"l":168.08,"n":129,"o":168.51,"t":"2026-10-19T14:00:00Z","v":6706,"vw":168.403934},{"c":168.85,"h":168.85,"l":168.33,"n":108,"o":168.3601,"t":"2026-10-19T14:05:00Z","v":3485,"vw":168.554629},{"c":169.255,"h":169.43,"l":168.89,"n":99,"o":168.89,"t":"2026-10-19T14:10:00Z","v":3229,"vw":169.067648},{"c":169.035,"h":169.44,"l":168.9525,"n":47,"o":169.44,"t":"2026-10-19T14:15:00Z","v":1622,"vw":169.130611},{"c":169.01,"h":169.29,"l":168.4825,"n":205,"o":169.06,"t":"2026-10-19T14:20:00Z","v":9125,"vw":168.998633},{"c":169.4,"h":169.46,"l":168.795,"n":94,"o":169.145,"t":"2026-10-19T14:25:00Z","v":2459,"vw":169.220576},{"c":168.66,"h":169.275,"l":168.66,"n":106,"o":169.26,"t":"2026-10-19T14:30:00Z","v":2862,"vw":168.981653},{"c":168.42,"h":168.9,"l":168.265,"n":181,"o":168.59,"t":"2026-10-19T14:35:00Z","v":7106,"vw":168.65525},{"c":168.465,"h":168.465,"l":168.25,"n":70,"o":168.26,"t":"2026-10-19T14:40:00Z","v":1914,"vw":168.394555},{"c":168.57,"h":168.69,"l":168.57,"n":38,"o":168.69,"t":"2026-10-19T14:45:00Z","v":792,"vw":168.623333},{"c":167.9,"h":168.5,"l":167.9,"n":116,"o":168.32,"t":"2026-10-19T14:50:00Z","v":3179,"vw":168.338582},{"c":168.385,"h":168.39,"l":167.8425,"n":183,"o":167.8425,"t":"2026-10-19T14:55:00Z","v":4211,"vw":168.238993},{"c":168.495,"h":168.54,"l":168,"n":184,"o":168.45,"t":"2026-10-19T15:00:00Z","v":5398,"vw":168.380595},{"c":168.63,"h":168.63,"l":168.34,"n":61,"o":168.365,"t":"2026-10-19T15:05:00Z","v":1694,"vw":168.3875},{"c":168.635,"h":168.86,"l":168.635,"n":307,"o":168.68,"t":"2026-10-19T15:10:00Z","v":13008,"vw":168.746692},{"c":168.65,"h":169.025,"l":168.56,"n":148,"o":168.56,"t":"2026-10-19T15:15:00Z","v":3568,"vw":168.845667},{"c":168.61,"h":168.64,"l":168.1375,"n":139,"o":168.34,"t":"2026-10-19T15:20:00Z","v":3801,"vw":168.478483},{"c":168.66,"h":168.91,"l":168.52,"n":186,"o":168.52,"t":"2026-10-19T15:25:00Z","v":4641,"vw":168.714238},{"c":168.77,"h":168.77,"l":168.65,"n":26,"o":168.65,"t":"2026-10-19T15:30:00Z","v":816,"vw":168.69967},{"c":168.74,"h":169.14,"l":168.74,"n":190,"o":168.94,"t":"2026-10-19T15:35:00Z","v":5875,"vw":168.996935},{"c":168.875,"h":168.93,"l":168.85,"n":120,"o":168.85,"t":"2026-10-19T15:40:00Z","v":2373,"vw":168.8875},{"c":168.95,"h":168.99,"l":168.84,"n":163,"o":168.88,"t":"2026-10-19T15:45:00Z","v":4108,"vw":168.920311},{"c":168.57,"h":168.91,"l":168.57,"n":105,"o":168.85,"t":"2026-10-19T15:50:00Z","v":2120,"vw":168.646364},{"c":168.755,"h":168.85,"l":168.74,"n":92,"o":168.85,"t":"2026-10-19T15:55:00Z","v":2651,"vw":168.761688},{"c":168.71,"h":169.025,"l":168.52,"n":301,"o":168.86,"t":"2026-10-19T16:00:00Z","v":14440,"vw":168.739642},{"c":168.7,"h":168.78,"l":168.47,"n":133,"o":168.63,"t":"2026-10-19T16:05:00Z","v":5577,"vw":168.624991},{"c":168.685,"h":168.8,"l":168.655,"n":101,"o":168.705,"t":"2026-10-19T16:10:00Z","v":2850,"vw":168.734423},{"c":168.07,"h":168.57,"l":168.04,"n":130,"o":168.57,"t":"2026-10-19T16:15:00Z","v":4506,"vw":168.369491},{"c":168.415,"h":168.415,"l":167.9298,"n":177,"o":167.9298,"t":"2026-10-19T16:20:00Z","v":4396,"vw":168.171946},{"c":168.64,"h":168.64,"l":168.34,"n":147,"o":168.425,"t":"2026-10-19T16:25:00Z","v":4191,"vw":168.518632},{"c":168.73,"h":168.73,"l":168.59,"n":99,"o":168.59,"t":"2026-10-19T16:30:00Z","v":3200,"vw":168.646563},{"c":168.59,"h":168.67,"l":168.59,"n":35,"o":168.67,"t":"2026-10-19T16:35:00Z","v":1042,"vw":168.647143},{"c":168.5675,"h":168.63,"l":168.435,"n":164,"o":168.58,"t":"2026-10-19T16:40:00Z","v":4571,"vw":168.552956},{"c":168.55,"h":168.71,"l":168.525,"n":105,"o":168.71,"t":"2026-10-19T16:45:00Z","v":2744,"vw":168.612052},{"c":168.6,"h":168.83,"l":168.6,"n":99,"o":168.8,"t":"2026-10-19T16:50:00Z","v":2970,"vw":168.761667},{"c":168.22,"h":168.59,"l":168.22,"n":99,"o":168.49,"t":"2026-10-19T16:55:00Z","v":2271,"vw":168.476429},{"c":168.29,"h":168.29,"l":168.18,"n":97,"o":168.21,"t":"2026-10-19T17:00:00Z","v":3533,"vw":168.249},{"c":168.54,"h":168.54,"l":168.295,"n":45,"o":168.39,"t":"2026-10-19T17:05:00Z","v":1274,"vw":168.381667},{"c":167.82,"h":168.43,"l":167.64,"n":290,"o":168.38,"t":"2026-10-19T17:10:00Z","v":10883,"vw":168.007656},{"c":167.47,"h":167.82,"l":167.14,"n":365,"o":167.8,"t":"2026-10-19T17:15:00Z","v":23415,"vw":167.371586},{"c":168.01,"h":168.09,"l":167.65,"n":186,"o":167.65,"t":"2026-10-19T17:20:00Z","v":8095,"vw":167.813553},{"c":168.27,"h":168.4,"l":167.99,"n":242,"o":168,"t":"2026-10-19T17:25:00Z","v":11559,"vw":168.104716},{"c":168.095,"h":168.13,"l":168.035,"n":112,"o":168.07,"t":"2026-10-19T17:30:00Z","v":3143,"vw":168.085208},{"c":167.645,"h":167.88,"l":167.645,"n":170,"o":167.79,"t":"2026-10-19T17:35:00Z","v":6353,"vw":167.770096},{"c":168.24,"h":168.24,"l":167.8,"n":234,"o":167.8,"t":"2026-10-19T17:40:00Z","v":9250,"vw":168.036455},{"c":168.1,"h":168.3,"l":168.1,"n":86,"o":168.235,"t":"2026-10-19T17:45:00Z","v":3122,"vw":168.217033},{"c":167.895,"h":168.1,"l":167.86,"n":138,"o":168.1,"t":"2026-10-19T17:50:00Z","v":6806,"vw":167.912306},{"c":167.85,"h":168.34,"l":167.845,"n":369,"o":168.03,"t":"2026-10-19T17:55:00Z","v":18565,"vw":168.053696},{"c":167.785,"h":168.15,"l":167.575,"n":339,"o":168.03,"t":"2026-10-19T18:00:00Z","v":15078,"vw":167.870818},{"c":167.605,"h":167.9,"l":167.56,"n":272,"o":167.79,"t":"2026-10-19T18:05:00Z","v":10380,"vw":167.761202},{"c":167.67,"h":167.78,"l":167.6,"n":150,"o":167.6,"t":"2026-10-19T18:10:00Z","v":4710,"vw":167.703435},{"c":167.775,"h":167.82,"l":167.445,"n":243,"o":167.73,"t":"2026-10-19T18:15:00Z","v":8364,"vw":167.676733},{"c":167.91,"h":167.97,"l":167.675,"n":302,"o":167.72,"t":"2026-10-19T18:20:00Z","v":10590,"vw":167.837834},{"c":168.02,"h":168.02,"l":167.745,"n":159,"o":167.84,"t":"2026-10-19T18:25:00Z","v":4578,"vw":167.907524},{"c":167.9,"h":168.13,"l":167.9,"n":217,"o":168.1,"t":"2026-10-19T18:30:00Z","v":4417,"vw":168.033501},{"c":167.93,"h":168.02,"l":167.72,"n":132,"o":167.72,"t":"2026-10-19T18:35:00Z","v":3308,"vw":167.903667},{"c":167.94,"h":168.35,"l":167.8775,"n":220,"o":167.9725,"t":"2026-10-19T18:40:00Z","v":7399,"vw":168.096825},{"c":168.365,"h":168.37,"l":167.825,"n":305,"o":167.89,"t":"2026-10-19T18:45:00Z","v":8718,"vw":168.042242},{"c":167.765,"h":168.405,"l":167.765,"n":214,"o":168.405,"t":"2026-10-19T18:50:00Z","v":7045,"vw":168.161206},{"c":168.33,"h":168.4,"l":167.84,"n":202,"o":167.84,"t":"2026-10-19T18:55:00Z","v":7185,"vw":168.166222},{"c":168.29,"h":168.38,"l":168.29,"n":158,"o":168.355,"t":"2026-10-19T19:00:00Z","v":4617,"vw":168.314578},{"c":168.41,"h":168.41,"l":168.28,"n":185,"o":168.28,"t":"2026-10-19T19:05:00Z","v":5736,"vw":168.352403},{"c":168.35,"h":168.37,"l":168.22,"n":193,"o":168.305,"t":"2026-10-19T19:10:00Z","v":5350,"vw":168.299331},{"c":168.52,"h":168.52,"l":168.285,"n":294,"o":168.285,"t":"2026-10-19T19:15:00Z","v":10775,"vw":168.413658},{"c":168.36,"h":168.51,"l":168.24,"n":258,"o":168.45,"t":"2026-10-19T19:20:00Z","v":9412,"vw":168.377293},{"c":168.36,"h":168.52,"l":168.22,"n":289,"o":168.45,"t":"2026-10-19T19:25:00Z","v":8397,"vw":168.352317},{"c":168.49,"h":168.61,"l":168.28,"n":291,"o":168.335,"t":"2026-10-19T19:30:00Z","v":11040,"vw":168.47749},{"c":168.18,"h":168.46,"l":168.12,"n":328,"o":168.45,"t":"2026-10-19T19:35:00Z","v":11287,"vw":168.331666},{"c":168.08,"h":168.125,"l":167.895,"n":380,"o":168.085,"t":"2026-10-19T19:40:00Z","v":16850,"vw":168.040307},{"c":168.465,"h":168.685,"l":167.83,"n":451,"o":168.06,"t":"2026-10-19T19:45:00Z","v":15930,"vw":168.317688},{"c":168.235,"h":168.735,"l":167.92,"n":643,"o":168.51,"t":"2026-10-19T19:50:00Z","v":27134,"vw":168.325183},{"c":168.18,"h":168.36,"l":167.78,"n":2213,"o":168.19,"t":"2026-10-19T19:55:00Z","v":105602,"vw":168.065871},{"c":168.14,"h":168.14,"l":168.14,"n":21,"o":168.14,"t":"2026-10-19T20:00:00Z","v":59300,"vw":168.14},{"c":171.94,"h":172,"l":168.64,"n":168,"o":169.26,"t":"2026-10-20T13:30:00Z","v":16491,"vw":170.250846},{"c":173.5283,"h":173.5283,"l":171.41,"n":109,"o":171.63,"t":"2026-10-20T13:35:00Z","v":6812,"vw":172.330085},{"c":172.52,"h":173.95,"l":172.45,"n":204,"o":173.18,"t":"2026-10-20T13:40:00Z","v":9801,"vw":173.171281},{"c":172.8825,"h":172.8825,"l":171.83,"n":344,"o":172.665,"t":"2026-10-20T13:45:00Z","v":11062,"vw":172.218122},{"c":173.49,"h":174.47,"l":172.99,"n":116,"o":172.99,"t":"2026-10-20T13:50:00Z","v":9509,"vw":173.736705},{"c":174.4094,"h":174.4094,"l":173.25,"n":39,"o":173.35,"t":"2026-10-20T13:55:00Z","v":1363,"vw":173.841764},{"c":173.36,"h":174.86,"l":173.36,"n":160,"o":174.47,"t":"2026-10-20T14:00:00Z","v":5894,"vw":173.765994},{"c":173.9,"h":174.205,"l":172.935,"n":136,"o":173.025,"t":"2026-10-20T14:05:00Z","v":5043,"vw":173.501697},{"c":174.56,"h":174.71,"l":174.01,"n":110,"o":174.04,"t":"2026-10-20T14:10:00Z","v":5349,"vw":174.43564},{"c":174.955,"h":175.145,"l":174.5,"n":121,"o":174.5,"t":"2026-10-20T14:15:00Z","v":3242,"vw":174.798846},{"c":175.17,"h":175.2695,"l":174.965,"n":70,"o":175.035,"t":"2026-10-20T14:20:00Z","v":2945,"vw":175.105475},{"c":175.3,"h":175.3,"l":174.82,"n":59,"o":174.82,"t":"2026-10-20T14:25:00Z","v":1780,"vw":175.087812},{"c":175.725,"h":175.88,"l":174.66,"n":144,"o":175.12,"t":"2026-10-20T14:30:00Z","v":4496,"vw":175.132951},{"c":175.37,"h":176,"l":175.37,"n":102,"o":175.65,"t":"2026-10-20T14:35:00Z","v":4209,"vw":175.704396},{"c":174.685,"h":175.63,"l":174.68,"n":240,"o":175.2,"t":"2026-10-20T14:40:00Z","v":15596,"vw":175.051368},{"c":174.66,"h":175.1298,"l":174.51,"n":283,"o":174.685,"t":"2026-10-20T14:45:00Z","v":15176,"vw":174.814497},{"c":174.95,"h":175,"l":174.47,"n":110,"o":174.66,"t":"2026-10-20T14:50:00Z","v":6617,"vw":174.795386},{"c":175.515,"h":175.515,"l":174.74,"n":91,"o":175.005,"t":"2026-10-20T14:55:00Z","v":2290,"vw":175.155831},{"c":175.7573,"h":175.7573,"l":175.275,"n":82,"o":175.32,"t":"2026-10-20T15:00:00Z","v":1608,"vw":175.41746},{"c":175.76,"h":175.76,"l":175.7,"n":49,"o":175.735,"t":"2026-10-20T15:05:00Z","v":1102,"vw":175.7275},{"c":175.43,"h":176.44,"l":175.33,"n":207,"o":176.01,"t":"2026-10-20T15:10:00Z","v":5051,"vw":175.918107},{"c":175.605,"h":175.69,"l":175.415,"n":81,"o":175.415,"t":"2026-10-20T15:15:00Z","v":1941,"vw":175.508},{"c":175.17,"h":175.82,"l":175.17,"n":79,"o":175.82,"t":"2026-10-20T15:20:00Z","v":5997,"vw":175.352651},{"c":174.555,"h":175.1775,"l":174.555,"n":127,"o":175.1,"t":"2026-10-20T15:25:00Z","v":7205,"vw":175.082148},{"c":174.7675,"h":174.7675,"l":174.51,"n":81,"o":174.51,"t":"2026-10-20T15:30:00Z","v":1689,"vw":174.702115},{"c":175.135,"h":175.32,"l":174.6701,"n":82,"o":174.99,"t":"2026-10-20T15:35:00Z","v":6811,"vw":175.108348},{"c":175.9,"h":175.9,"l":175.58,"n":73,"o":175.58,"t":"2026-10-20T15:40:00Z","v":1242,"vw":175.733846},{"c":175.74,"h":175.86,"l":175.72,"n":62,"o":175.72,"t":"2026-10-20T15:45:00Z","v":1054,"vw":175.781},{"c":175.835,"h":176.1431,"l":175.55,"n":127,"o":175.55,"t":"2026-10-20T15:50:00Z","v":2760,"vw":175.823578},{"c":175.66,"h":175.855,"l":175.61,"n":37,"o":175.835,"t":"2026-10-20T15:55:00Z","v":918,"vw":175.75},{"c":175.895,"h":176.25,"l":175.44,"n":116,"o":175.44,"t":"2026-10-20T16:00:00Z","v":3547,"vw":175.901198},{"c":176.14,"h":176.308,"l":175.8,"n":177,"o":175.8,"t":"2026-10-20T16:05:00Z","v":4332,"vw":176.129281},{"c":176.03,"h":176.29,"l":176.03,"n":78,"o":176.2,"t":"2026-10-20T16:10:00Z","v":3442,"vw":176.206522},{"c":176.09,"h":176.52,"l":176.09,"n":136,"o":176.44,"t":"2026-10-20T16:15:00Z","v":3351,"vw":176.343085},{"c":175.91,"h":176.36,"l":175.87,"n":163,"o":176.245,"t":"2026-10-20T16:20:00Z","v":4931,"vw":176.047056},{"c":175.94,"h":175.96,"l":175.7875,"n":96,"o":175.7875,"t":"2026-10-20T16:25:00Z","v":2162,"vw":175.876182},{"c":175.955,"h":176.16,"l":175.82,"n":103,"o":175.975,"t":"2026-10-20T16:30:00Z","v":3371,"vw":175.957751},{"c":175.765,"h":176.01,"l":175.765,"n":40,"o":176.005,"t":"2026-10-20T16:35:00Z","v":1307,"vw":175.918333},{"c":175.96,"h":175.97,"l":175.52,"n":292,"o":175.7625,"t":"2026-10-20T16:40:00Z","v":12474,"vw":175.808762},{"c":176.155,"h":176.155,"l":176.12,"n":39,"o":176.125,"t":"2026-10-20T16:45:00Z","v":1007,"vw":176.13125},{"c":176.09,"h":176.59,"l":176.09,"n":154,"o":176.16,"t":"2026-10-20T16:50:00Z","v":4219,"vw":176.338803},{"c":176.63,"h":176.63,"l":176.035,"n":152,"o":176.035,"t":"2026-10-20T17:00:00Z","v":3359,"vw":176.330947},{"c":176.07,"h":176.545,"l":175.61,"n":154,"o":176.51,"t":"2026-10-20T17:05:00Z","v":7722,"vw":176.114707},{"c":175.81,"h":176.725,"l":175.8,"n":333,"o":176.1,"t":"2026-10-20T17:10:00Z","v":23016,"vw":176.102975},{"c":175.5103,"h":176.14,"l":175.48,"n":180,"o":175.81,"t":"2026-10-20T17:15:00Z","v":10615,"vw":175.656466},{"c":175.98,"h":176.145,"l":174.94,"n":372,"o":175.54,"t":"2026-10-20T17:20:00Z","v":22527,"vw":175.409171},{"c":176.21,"h":176.3,"l":175.84,"n":146,"o":175.98,"t":"2026-10-20T17:25:00Z","v":7971,"vw":175.998602},{"c":176.155,"h":176.205,"l":176,"n":91,"o":176,"t":"2026-10-20T17:30:00Z","v":4026,"vw":176.125397},{"c":176.17,"h":176.185,"l":176.125,"n":57,"o":176.18,"t":"2026-10-20T17:35:00Z","v":3848,"vw":176.152673},{"c":175.98,"h":176.2962,"l":175.98,"n":83,"o":176.19,"t":"2026-10-20T17:40:00Z","v":2980,"vw":176.144525},{"c":176.545,"h":176.66,"l":175.79,"n":309,"o":175.93,"t":"2026-10-20T17:45:00Z","v":16460,"vw":176.044988},{"c":176.345,"h":176.7041,"l":176.345,"n":59,"o":176.7041,"t":"2026-10-20T17:50:00Z","v":2456,"vw":176.495131},{"c":173.07,"h":176.35,"l":172.78,"n":867,"o":176.345,"t":"2026-10-20T17:55:00Z","v":49955,"vw":174.904269},{"c":173.54,"h":174.11,"l":173.01,"n":451,"o":173.38,"t":"2026-10-20T18:00:00Z","v":25244,"vw":173.636545},{"c":171.33,"h":173.37,"l":168.83,"n":1334,"o":173.36,"t":"2026-10-20T18:05:00Z","v":90178,"vw":171.04176},{"c":172.66,"h":172.775,"l":170.24,"n":229,"o":171.335,"t":"2026-10-20T18:10:00Z","v":13283,"vw":171.45733},{"c":174.295,"h":174.305,"l":172.735,"n":111,"o":172.735,"t":"2026-10-20T18:15:00Z","v":5621,"vw":173.65342},{"c":173.89,"h":174.29,"l":173.35,"n":205,"o":173.74,"t":"2026-10-20T18:20:00Z","v":9279,"vw":173.727245},{"c":173.56,"h":173.8,"l":172.705,"n":389,"o":173.53,"t":"2026-10-20T18:25:00Z","v":22345,"vw":173.439542},{"c":173.01,"h":173.45,"l":172.265,"n":201,"o":173.45,"t":"2026-10-20T18:30:00Z","v":7782,"vw":173.017206},{"c":172.995,"h":173.25,"l":172.89,"n":84,"o":173.23,"t":"2026-10-20T18:35:00Z","v":2596,"vw":173.123696},{"c":173.47,"h":174.05,"l":172.92,"n":305,"o":172.92,"t":"2026-10-20T18:40:00Z","v":15550,"vw":173.582675},{"c":173.37,"h":173.685,"l":173.37,"n":138,"o":173.48,"t":"2026-10-20T18:45:00Z","v":6957,"vw":173.465176},{"c":175.79,"h":175.99,"l":173.62,"n":427,"o":173.62,"t":"2026-10-20T18:50:00Z","v":23592,"vw":174.860015},{"c":176.125,"h":176.125,"l":175.63,"n":116,"o":175.92,"t":"2026-10-20T18:55:00Z","v":4631,"vw":175.889384},{"c":175.81,"h":176.25,"l":175.73,"n":139,"o":175.83,"t":"2026-10-20T19:00:00Z","v":4231,"vw":175.844063},{"c":175.43,"h":176.23,"l":175.43,"n":193,"o":175.805,"t":"2026-10-20T19:05:00Z","v":6921,"vw":175.956418},{"c":175.5657,"h":175.6587,"l":175.35,"n":133,"o":175.6587,"t":"2026-10-20T19:10:00Z","v":3488,"vw":175.502057},{"c":175.36,"h":175.4875,"l":174.935,"n":141,"o":175.38,"t":"2026-10-20T19:15:00Z","v":4784,"vw":175.238842},{"c":175.5001,"h":175.5001,"l":175,"n":192,"o":175.35,"t":"2026-10-20T19:20:00Z","v":7622,"vw":175.303954},{"c":176.053,"h":176.275,"l":175.81,"n":176,"o":175.97,"t":"2026-10-20T19:25:00Z","v":5534,"vw":176.076877},{"c":175.72,"h":175.97,"l":175.31,"n":264,"o":175.97,"t":"2026-10-20T19:30:00Z","v":11585,"vw":175.719312},{"c":174.42,"h":175.68,"l":174.42,"n":264,"o":175.68,"t":"2026-10-20T19:35:00Z","v":11216,"vw":175.073533},{"c":174.575,"h":174.8,"l":174.28,"n":276,"o":174.29,"t":"2026-10-20T19:40:00Z","v":10985,"vw":174.564533},{"c":175.23,"h":175.23,"l":174.24,"n":340,"o":174.43,"t":"2026-10-20T19:45:00Z","v":13570,"vw":174.708982},{"c":174.74,"h":175.22,"l":174.66,"n":540,"o":175.13,"t":"2026-10-20T19:50:00Z","v":28143,"vw":174.859391},{"c":174.3,"h":174.845,"l":174.17,"n":2088,"o":174.73,"t":"2026-10-20T19:55:00Z","v":108637,"vw":174.473123},{"c":174.19,"h":174.19,"l":174.19,"n":31,"o":174.19,"t":"2026-10-20T20:00:00Z","v":113345,"vw":174.19},{"c":171.51,"h":171.51,"l":171.51,"n":8,"o":171.51,"t":"2026-10-21T11:30:00Z","v":257,"vw":171.51},{"c":171.52,"h":171.52,"l":171.52,"n":7,"o":171.52,"t":"2026-10-21T11:35:00Z","v":106,"vw":171.52},{"c":170.3,"h":170.3,"l":170.3,"n":10,"o":170.3,"t":"2026-10-21T12:30:00Z","v":467,"vw":170.3},{"c":176.59,"h":179,"l":171.54,"n":239,"o":171.54,"t":"2026-10-21T13:30:00Z","v":21860,"vw":175.528231},{"c":179.49,"h":179.5,"l":176.475,"n":236,"o":176.475,"t":"2026-10-21T13:35:00Z","v":6786,"vw":178.514786},{"c":182.26,"h":182.29,"l":179.5,"n":240,"o":179.5,"t":"2026-10-21T13:40:00Z","v":13670,"vw":180.834221},{"c":182.53,"h":184,"l":181.4866,"n":457,"o":182.89,"t":"2026-10-21T13:45:00Z","v":28983,"vw":182.767797},{"c":182.375,"h":183.435,"l":182.19,"n":398,"o":182.44,"t":"2026-10-21T13:50:00Z","v":20591,"vw":182.847292},{"c":182.58,"h":182.58,"l":182,"n":392,"o":182.01,"t":"2026-10-21T13:55:00Z","v":25915,"vw":182.306756},{"c":180.81,"h":182.535,"l":180.78,"n":581,"o":182.535,"t":"2026-10-21T14:00:00Z","v":33896,"vw":182.035914},{"c":180.18,"h":180.53,"l":179.37,"n":205,"o":180.41,"t":"2026-10-21T14:05:00Z","v":12551,"vw":179.979293},{"c":182.34,"h":182.34,"l":180.125,"n":391,"o":180.185,"t":"2026-10-21T14:10:00Z","v":32140,"vw":181.075486},{"c":182.61,"h":183.6,"l":181.64,"n":531,"o":181.93,"t":"2026-10-21T14:15:00Z","v":34843,"vw":182.323325},{"c":182.2,"h":182.86,"l":181.96,"n":198,"o":182.55,"t":"2026-10-21T14:20:00Z","v":7162,"vw":182.450809},{"c":182.33,"h":182.6425,"l":181.89,"n":208,"o":181.89,"t":"2026-10-21T14:25:00Z","v":8643,"vw":182.448915},{"c":182.17,"h":182.68,"l":182.17,"n":134,"o":182.23,"t":"2026-10-21T14:30:00Z","v":3696,"vw":182.435278},{"c":182.49,"h":182.62,"l":181.95,"n":197,"o":182.24,"t":"2026-10-21T14:35:00Z","v":8780,"vw":182.174538},{"c":182.71,"h":183.0225,"l":182.65,"n":140,"o":182.76,"t":"2026-10-21T14:40:00Z","v":4689,"vw":182.843482},{"c":184.18,"h":184.51,"l":182.82,"n":297,"o":182.82,"t":"2026-10-21T14:45:00Z","v":11871,"vw":183.465181},{"c":182.76,"h":184.2275,"l":182.76,"n":401,"o":184,"t":"2026-10-21T14:50:00Z","v":40077,"vw":183.508557},{"c":183.34,"h":183.93,"l":182.97,"n":290,"o":183.03,"t":"2026-10-21T14:55:00Z","v":14123,"vw":183.42319},{"c":183.475,"h":183.475,"l":183.44,"n":27,"o":183.44,"t":"2026-10-21T15:00:00Z","v":496,"vw":183.455556},{"c":183.935,"h":184.45,"l":183.555,"n":161,"o":183.555,"t":"2026-10-21T15:05:00Z","v":5624,"vw":184.214302},{"c":183.65,"h":183.965,"l":183.535,"n":105,"o":183.96,"t":"2026-10-21T15:10:00Z","v":3221,"vw":183.810958},{"c":185.27,"h":185.485,"l":183.905,"n":429,"o":183.905,"t":"2026-10-21T15:15:00Z","v":15993,"vw":184.822064},{"c":186.0649,"h":186.165,"l":185.29,"n":223,"o":185.36,"t":"2026-10-21T15:20:00Z","v":8740,"vw":185.597496},{"c":185.72,"h":186.1,"l":185.7,"n":170,"o":185.81,"t":"2026-10-21T15:25:00Z","v":5826,"vw":185.823258},{"c":185.6,"h":185.74,"l":185.28,"n":295,"o":185.65,"t":"2026-10-21T15:30:00Z","v":9082,"vw":185.514696},{"c":185.31,"h":185.69,"l":185.255,"n":209,"o":185.5625,"t":"2026-10-21T15:35:00Z","v":5578,"vw":185.434294},{"c":186.16,"h":186.16,"l":185.39,"n":269,"o":185.57,"t":"2026-10-21T15:40:00Z","v":10236,"vw":185.548013},{"c":186.16,"h":186.37,"l":186.1,"n":109,"o":186.37,"t":"2026-10-21T15:45:00Z","v":3375,"vw":186.15},{"c":186.835,"h":186.89,"l":185.94,"n":256,"o":186.18,"t":"2026-10-21T15:50:00Z","v":9231,"vw":186.377377},{"c":186.905,"h":187.32,"l":186.905,"n":234,"o":186.99,"t":"2026-10-21T15:55:00Z","v":8317,"vw":187.088515},{"c":186.885,"h":187.3,"l":186.885,"n":138,"o":186.905,"t":"2026-10-21T16:00:00Z","v":3803,"vw":187.133077},{"c":187.28,"h":187.75,"l":186.65,"n":370,"o":186.65,"t":"2026-10-21T16:05:00Z","v":16203,"vw":187.305195},{"c":188.16,"h":188.27,"l":187.17,"n":387,"o":187.425,"t":"2026-10-21T16:10:00Z","v":19296,"vw":188.018674},{"c":187.84,"h":188.18,"l":187.66,"n":213,"o":188.16,"t":"2026-10-21T16:15:00Z","v":8059,"vw":188.008307},{"c":187.02,"h":187.88,"l":187.02,"n":211,"o":187.86,"t":"2026-10-21T16:20:00Z","v":5932,"vw":187.536584},{"c":187.015,"h":187.21,"l":186.98,"n":196,"o":187.06,"t":"2026-10-21T16:25:00Z","v":7733,"vw":187.12135},{"c":186.595,"h":187.1,"l":186.55,"n":282,"o":187.015,"t":"2026-10-21T16:30:00Z","v":9325,"vw":186.862905},{"c":186.43,"h":186.75,"l":186.35,"n":252,"o":186.75,"t":"2026-10-21T16:35:00Z","v":9399,"vw":186.470068},{"c":186.225,"h":186.29,"l":185.71,"n":233,"o":186.26,"t":"2026-10-21T16:40:00Z","v":7540,"vw":186.096629},{"c":186.485,"h":186.485,"l":185.904,"n":180,"o":186,"t":"2026-10-21T16:45:00Z","v":4493,"vw":186.128732},{"c":185.425,"h":186.29,"l":185.37,"n":230,"o":186.29,"t":"2026-10-21T16:50:00Z","v":7278,"vw":185.658074},{"c":185.3975,"h":185.89,"l":185.08,"n":360,"o":185.6,"t":"2026-10-21T16:55:00Z","v":14522,"vw":185.497703},{"c":184.765,"h":185.7,"l":184.62,"n":201,"o":185.42,"t":"2026-10-21T17:00:00Z","v":6766,"vw":185.053555},{"c":184.7,"h":184.7,"l":184.62,"n":118,"o":184.66,"t":"2026-10-21T17:05:00Z","v":4240,"vw":184.649167},{"c":185.425,"h":185.5,"l":185.02,"n":111,"o":185.18,"t":"2026-10-21T17:10:00Z","v":3397,"vw":185.304643},{"c":185.16,"h":185.6925,"l":185.15,"n":236,"o":185.5,"t":"2026-10-21T17:15:00Z","v":10567,"vw":185.42485},{"c":185.73,"h":185.73,"l":185.16,"n":196,"o":185.16,"t":"2026-10-21T17:20:00Z","v":4859,"vw":185.346053},{"c":186.295,"h":186.295,"l":185.9,"n":145,"o":185.9,"t":"2026-10-21T17:25:00Z","v":3790,"vw":186.154491},{"c":185.98,"h":186.68,"l":185.78,"n":288,"o":186.42,"t":"2026-10-21T17:30:00Z","v":12023,"vw":186.235864},{"c":185.74,"h":186.22,"l":185.74,"n":230,"o":185.99,"t":"2026-10-21T17:35:00Z","v":8567,"vw":186.040633},{"c":185.55,"h":185.67,"l":185.275,"n":238,"o":185.635,"t":"2026-10-21T17:40:00Z","v":11090,"vw":185.520303},{"c":185,"h":185.55,"l":185,"n":160,"o":185.55,"t":"2026-10-21T17:45:00Z","v":5398,"vw":185.30509},{"c":184.27,"h":185,"l":184.24,"n":151,"o":185,"t":"2026-10-21T17:50:00Z","v":5275,"vw":184.599328},{"c":184.27,"h":184.3,"l":183.845,"n":217,"o":184.3,"t":"2026-10-21T17:55:00Z","v":7720,"vw":184.118666},{"c":184.88,"h":185.04,"l":184.11,"n":244,"o":184.2625,"t":"2026-10-21T18:00:00Z","v":9193,"vw":184.512087},{"c":185.195,"h":185.2393,"l":184.86,"n":120,"o":184.86,"t":"2026-10-21T18:05:00Z","v":4292,"vw":185.014244},{"c":185.69,"h":185.965,"l":185.075,"n":296,"o":185.2,"t":"2026-10-21T18:10:00Z","v":11699,"vw":185.277773},{"c":186.07,"h":186.0701,"l":185.59,"n":194,"o":185.6,"t":"2026-10-21T18:15:00Z","v":7931,"vw":185.816366},{"c":185.86,"h":186.06,"l":185.63,"n":270,"o":186.01,"t":"2026-10-21T18:20:00Z","v":9191,"vw":185.837849},{"c":185.84,"h":186.1,"l":185.5097,"n":309,"o":186.05,"t":"2026-10-21T18:25:00Z","v":10408,"vw":185.850213},{"c":185.62,"h":186.04,"l":185.4201,"n":249,"o":185.855,"t":"2026-10-21T18:30:00Z","v":8965,"vw":185.837142},{"c":185.43,"h":186.255,"l":185.39,"n":356,"o":185.56,"t":"2026-10-21T18:35:00Z","v":18982,"vw":185.761444},{"c":185.75,"h":186.11,"l":185.605,"n":346,"o":185.61,"t":"2026-10-21T18:40:00Z","v":15042,"vw":185.936772},{"c":185.74,"h":185.89,"l":185.6,"n":187,"o":185.89,"t":"2026-10-21T18:45:00Z","v":6796,"vw":185.783669},{"c":185.455,"h":185.78,"l":185.42,"n":156,"o":185.74,"t":"2026-10-21T18:50:00Z","v":7152,"vw":185.510847},{"c":185.31,"h":185.525,"l":185.2,"n":254,"o":185.435,"t":"2026-10-21T18:55:00Z","v":11123,"vw":185.375014},{"c":184.745,"h":185.17,"l":184.46,"n":292,"o":185.17,"t":"2026-10-21T19:00:00Z","v":12184,"vw":184.862795},{"c":184.69,"h":184.73,"l":184.41,"n":286,"o":184.59,"t":"2026-10-21T19:05:00Z","v":10372,"vw":184.545285},{"c":185.175,"h":185.175,"l":184.4101,"n":320,"o":184.74,"t":"2026-10-21T19:10:00Z","v":12224,"vw":184.60056},{"c":185.32,"h":185.68,"l":185.21,"n":296,"o":185.21,"t":"2026-10-21T19:15:00Z","v":12800,"vw":185.435364},{"c":186.29,"h":186.35,"l":185.41,"n":361,"o":185.41,"t":"2026-10-21T19:20:00Z","v":11773,"vw":185.99652},{"c":186.49,"h":186.79,"l":186.3,"n":307,"o":186.3,"t":"2026-10-21T19:25:00Z","v":9651,"vw":186.532886},{"c":186.125,"h":186.42,"l":185.6775,"n":417,"o":186.42,"t":"2026-10-21T19:30:00Z","v":15743,"vw":185.980381},{"c":185.5325,"h":186.28,"l":185.5,"n":387,"o":186.05,"t":"2026-10-21T19:35:00Z","v":14097,"vw":185.930662},{"c":186.42,"h":186.44,"l":185.375,"n":706,"o":185.73,"t":"2026-10-21T19:40:00Z","v":32331,"vw":185.877958},{"c":186.455,"h":186.91,"l":186.185,"n":411,"o":186.33,"t":"2026-10-21T19:45:00Z","v":18565,"vw":186.528011},{"c":185.45,"h":186.51,"l":185.255,"n":928,"o":186.34,"t":"2026-10-21T19:50:00Z","v":43653,"vw":185.945577},{"c":185.14,"h":185.81,"l":185.01,"n":2425,"o":185.62,"t":"2026-10-21T19:55:00Z","v":119189,"vw":185.417919},{"c":185.25,"h":185.25,"l":185.25,"n":37,"o":185.25,"t":"2026-10-21T20:00:00Z","v":106712,"vw":185.25},{"c":184.15,"h":184.15,"l":184.15,"n":9,"o":184.15,"t":"2026-10-22T13:00:00Z","v":154,"vw":184.15},{"c":187.4,"h":188.29,"l":180.09,"n":413,"o":180.09,"t":"2026-10-22T13:30:00Z","v":28864,"vw":185.838113},{"c":190.05,"h":190.4695,"l":187.5,"n":465,"o":187.5,"t":"2026-10-22T13:35:00Z","v":33085,"vw":189.031032},{"c":189.0525,"h":190.56,"l":188.99,"n":179,"o":190.055,"t":"2026-10-22T13:40:00Z","v":8498,"vw":189.78583},{"c":187.18,"h":189.01,"l":186.4125,"n":383,"o":188.43,"t":"2026-10-22T13:45:00Z","v":13737,"vw":187.999052},{"c":187.25,"h":188.43,"l":186.83,"n":173,"o":187.635,"t":"2026-10-22T13:50:00Z","v":10362,"vw":187.708509},{"c":186.9,"h":187.07,"l":185.78,"n":168,"o":186.62,"t":"2026-10-22T13:55:00Z","v":6064,"vw":186.436778},{"c":187.595,"h":187.755,"l":186.53,"n":430,"o":186.915,"t":"2026-10-22T14:00:00Z","v":30846,"vw":187.083842},{"c":186.44,"h":187.905,"l":186.44,"n":151,"o":187.78,"t":"2026-10-22T14:05:00Z","v":6993,"vw":187.360029},{"c":186.56,"h":187.12,"l":186.305,"n":255,"o":186.43,"t":"2026-10-22T14:10:00Z","v":12615,"vw":186.737858},{"c":185.92,"h":186.695,"l":185.88,"n":156,"o":186.29,"t":"2026-10-22T14:15:00Z","v":4656,"vw":186.307143},{"c":186.56,"h":186.56,"l":185.81,"n":135,"o":185.95,"t":"2026-10-22T14:20:00Z","v":5792,"vw":186.042358},{"c":184.98,"h":186.54,"l":184.98,"n":228,"o":186.525,"t":"2026-10-22T14:25:00Z","v":7304,"vw":185.9726},{"c":185.69,"h":185.82,"l":185.14,"n":218,"o":185.64,"t":"2026-10-22T14:30:00Z","v":8284,"vw":185.551991},{"c":185.775,"h":185.775,"l":184.83,"n":130,"o":185.51,"t":"2026-10-22T14:35:00Z","v":4724,"vw":185.105159},{"c":186.41,"h":186.575,"l":186.22,"n":120,"o":186.36,"t":"2026-10-22T14:40:00Z","v":3480,"vw":186.385588},{"c":186.66,"h":186.66,"l":186.46,"n":29,"o":186.65,"t":"2026-10-22T14:45:00Z","v":943,"vw":186.63},{"c":187.06,"h":187.24,"l":186.79,"n":204,"o":187.06,"t":"2026-10-22T14:50:00Z","v":5815,"vw":186.978736},{"c":186.85,"h":187.495,"l":186.78,"n":261,"o":186.8,"t":"2026-10-22T14:55:00Z","v":8728,"vw":187.017707},{"c":187.155,"h":187.16,"l":186.71,"n":57,"o":186.71,"t":"2026-10-22T15:00:00Z","v":1508,"vw":187.023296},{"c":186.575,"h":187.33,"l":186.575,"n":133,"o":187.33,"t":"2026-10-22T15:05:00Z","v":3802,"vw":186.706111},{"c":185.83,"h":186.7,"l":185.64,"n":305,"o":186.66,"t":"2026-10-22T15:10:00Z","v":10389,"vw":186.071639},{"c":185.91,"h":186.1,"l":185.72,"n":185,"o":186.1,"t":"2026-10-22T15:15:00Z","v":3718,"vw":185.900556},{"c":186.3,"h":186.45,"l":186.12,"n":280,"o":186.12,"t":"2026-10-22T15:20:00Z","v":11646,"vw":186.303393},{"c":186.425,"h":186.435,"l":186.085,"n":159,"o":186.3,"t":"2026-10-22T15:25:00Z","v":5716,"vw":186.267244},{"c":186.095,"h":186.185,"l":186.01,"n":117,"o":186.16,"t":"2026-10-22T15:30:00Z","v":3747,"vw":186.0635},{"c":185.585,"h":186.03,"l":185.425,"n":160,"o":186.03,"t":"2026-10-22T15:35:00Z","v":4278,"vw":185.709625},{"c":185.57,"h":185.68,"l":184.93,"n":227,"o":185.68,"t":"2026-10-22T15:40:00Z","v":6736,"vw":185.515571},{"c":184.83,"h":185.49,"l":184.8,"n":209,"o":185.49,"t":"2026-10-22T15:45:00Z","v":5272,"vw":185.22578},{"c":184.285,"h":185.07,"l":184.1958,"n":240,"o":185.07,"t":"2026-10-22T15:50:00Z","v":5197,"vw":184.629093},{"c":184.44,"h":184.695,"l":184.32,"n":117,"o":184.59,"t":"2026-10-22T15:55:00Z","v":3592,"vw":184.49533},{"c":184.66,"h":185.04,"l":184.57,"n":226,"o":184.57,"t":"2026-10-22T16:00:00Z","v":8479,"vw":184.831953},{"c":185.3,"h":185.3,"l":184.53,"n":302,"o":184.53,"t":"2026-10-22T16:05:00Z","v":17255,"vw":184.969915},{"c":185.02,"h":185.34,"l":185.02,"n":88,"o":185.34,"t":"2026-10-22T16:10:00Z","v":2659,"vw":185.158565},{"c":185.19,"h":185.19,"l":184.97,"n":122,"o":184.97,"t":"2026-10-22T16:15:00Z","v":3876,"vw":185.093571},{"c":185.445,"h":185.525,"l":185.04,"n":139,"o":185.16,"t":"2026-10-22T16:20:00Z","v":5128,"vw":185.317353},{"c":185.5,"h":185.53,"l":185.08,"n":184,"o":185.29,"t":"2026-10-22T16:25:00Z","v":6572,"vw":185.155058},{"c":184.61,"h":185.465,"l":184.61,"n":267,"o":185.465,"t":"2026-10-22T16:30:00Z","v":8197,"vw":185.016936},{"c":182.165,"h":184.4775,"l":182.165,"n":213,"o":184.4775,"t":"2026-10-22T16:35:00Z","v":7192,"vw":183.683505},{"c":182.9,"h":182.9,"l":181.805,"n":263,"o":182.105,"t":"2026-10-22T16:40:00Z","v":5078,"vw":182.103182},{"c":183,"h":183,"l":182.235,"n":259,"o":182.71,"t":"2026-10-22T16:45:00Z","v":8904,"vw":182.484569},{"c":183.825,"h":183.825,"l":182.665,"n":203,"o":182.93,"t":"2026-10-22T16:50:00Z","v":5704,"vw":183.325536},{"c":184.27,"h":184.8957,"l":184.05,"n":237,"o":184.05,"t":"2026-10-22T16:55:00Z","v":8432,"vw":184.41576},{"c":183.65,"h":183.985,"l":183.42,"n":205,"o":183.985,"t":"2026-10-22T17:00:00Z","v":6784,"vw":183.544781},{"c":183.8,"h":183.86,"l":183.4375,"n":156,"o":183.725,"t":"2026-10-22T17:05:00Z","v":4931,"vw":183.705664},{"c":183.58,"h":183.81,"l":183.58,"n":140,"o":183.675,"t":"2026-10-22T17:10:00Z","v":3503,"vw":183.65236},{"c":184.06,"h":184.06,"l":183.59,"n":125,"o":183.71,"t":"2026-10-22T17:15:00Z","v":3525,"vw":183.935714},{"c":183.615,"h":183.98,"l":183.6,"n":238,"o":183.89,"t":"2026-10-22T17:20:00Z","v":11563,"vw":183.744767},{"c":182.63,"h":183.69,"l":182.63,"n":318,"o":183.575,"t":"2026-10-22T17:25:00Z","v":16421,"vw":182.970672},{"c":183.6825,"h":183.685,"l":182.72,"n":578,"o":182.72,"t":"2026-10-22T17:30:00Z","v":41365,"vw":183.20747},{"c":182.9775,"h":183.9,"l":182.87,"n":320,"o":183.705,"t":"2026-10-22T17:35:00Z","v":17078,"vw":183.526798},{"c":183.46,"h":183.56,"l":182.8582,"n":152,"o":183.1363,"t":"2026-10-22T17:40:00Z","v":3983,"vw":183.348069},{"c":183.5,"h":183.535,"l":183.3,"n":267,"o":183.47,"t":"2026-10-22T17:45:00Z","v":13462,"vw":183.38239},{"c":184.09,"h":184.09,"l":183.38,"n":324,"o":183.55,"t":"2026-10-22T17:50:00Z","v":21721,"vw":183.53967},{"c":183.815,"h":184.205,"l":183.79,"n":138,"o":184.185,"t":"2026-10-22T17:55:00Z","v":6649,"vw":184.041727},{"c":183.47,"h":183.6,"l":183.43,"n":123,"o":183.6,"t":"2026-10-22T18:00:00Z","v":3258,"vw":183.513502},{"c":183.55,"h":183.89,"l":183.39,"n":175,"o":183.42,"t":"2026-10-22T18:05:00Z","v":6668,"vw":183.678436},{"c":183.62,"h":183.825,"l":183.52,"n":226,"o":183.61,"t":"2026-10-22T18:10:00Z","v":10376,"vw":183.649909},{"c":184.03,"h":184.06,"l":183.595,"n":141,"o":183.615,"t":"2026-10-22T18:15:00Z","v":4666,"vw":183.837694},{"c":183.65,"h":185,"l":183.6,"n":549,"o":184.13,"t":"2026-10-22T18:20:00Z","v":36644,"vw":184.374325},{"c":183.905,"h":184.15,"l":183.66,"n":152,"o":183.79,"t":"2026-10-22T18:25:00Z","v":4580,"vw":183.868015},{"c":183.565,"h":184.16,"l":183.565,"n":251,"o":183.945,"t":"2026-10-22T18:30:00Z","v":7769,"vw":183.820284},{"c":183.48,"h":183.74,"l":183.42,"n":171,"o":183.565,"t":"2026-10-22T18:35:00Z","v":4726,"vw":183.536297},{"c":183.54,"h":183.56,"l":183.25,"n":219,"o":183.48,"t":"2026-10-22T18:40:00Z","v":6999,"vw":183.444437},{"c":183.58,"h":183.68,"l":183.44,"n":177,"o":183.61,"t":"2026-10-22T18:45:00Z","v":4430,"vw":183.610938},{"c":183.43,"h":183.83,"l":183.335,"n":190,"o":183.74,"t":"2026-10-22T18:50:00Z","v":5349,"vw":183.613507},{"c":183.96,"h":183.96,"l":183.535,"n":153,"o":183.64,"t":"2026-10-22T18:55:00Z","v":4462,"vw":183.681013},{"c":183.165,"h":183.955,"l":183.085,"n":210,"o":183.955,"t":"2026-10-22T19:00:00Z","v":5770,"vw":183.632425},{"c":183.505,"h":183.59,"l":183.07,"n":232,"o":183.3,"t":"2026-10-22T19:05:00Z","v":6207,"vw":183.331297},{"c":182.985,"h":183.62,"l":182.98,"n":325,"o":183.515,"t":"2026-10-22T19:10:00Z","v":15230,"vw":183.398102},{"c":183.13,"h":183.4,"l":182.9725,"n":212,"o":182.9725,"t":"2026-10-22T19:15:00Z","v":7946,"vw":183.181216},{"c":183.23,"h":183.41,"l":182.93,"n":277,"o":183.23,"t":"2026-10-22T19:20:00Z","v":9462,"vw":183.228132},{"c":183.38,"h":183.42,"l":183.07,"n":310,"o":183.23,"t":"2026-10-22T19:25:00Z","v":13187,"vw":183.234645},{"c":183.34,"h":183.52,"l":182.95,"n":349,"o":183.34,"t":"2026-10-22T19:30:00Z","v":14088,"vw":183.211063},{"c":183,"h":183.41,"l":183,"n":186,"o":183.39,"t":"2026-10-22T19:35:00Z","v":6916,"vw":183.288633},{"c":183.29,"h":183.46,"l":183.05,"n":349,"o":183.11,"t":"2026-10-22T19:40:00Z","v":15406,"vw":183.274616},{"c":183.62,"h":183.67,"l":183.2001,"n":378,"o":183.3,"t":"2026-10-22T19:45:00Z","v":14837,"vw":183.383246},{"c":184.45,"h":184.7175,"l":183.83,"n":904,"o":183.89,"t":"2026-10-22T19:50:00Z","v":44617,"vw":184.349506},{"c":185.52,"h":185.79,"l":184.46,"n":2552,"o":184.59,"t":"2026-10-22T19:55:00Z","v":125740,"vw":185.32024},{"c":185.43,"h":185.43,"l":185.43,"n":38,"o":185.43,"t":"2026-10-22T20:00:00Z","v":120400,"vw":185.43}],"history":[{"c":288.64,"h":300.25,"l":288.6,"n":16542,"o":295.99,"t":"2024-10-21T04:00:00Z","v":978279,"vw":292.044854},{"c":283.49,"h":289.29,"l":277.875,"n":24668,"o":283,"t":"2024-10-22T04:00:00Z","v":1378664,"vw":284.8938},{"c":280.76,"h":284.98,"l":278.43,"n":34899,"o":281.15,"t":"2024-10-23T04:00:00Z","v":1932635,"vw":280.554135},{"c":221.73,"h":242.72,"l":220.51,"n":75773,"o":240.61,"t":"2024-10-24T04:00:00Z","v":6192440,"vw":228.825538},{"c":220.47,"h":229,"l":220.01,"n":39699,"o":224.79,"t":"2024-10-25T04:00:00Z","v":2593338,"vw":224.208534},{"c":230.5,"h":234,"l":221.26,"n":31780,"o":221.26,"t":"2024-10-28T04:00:00Z","v":2292577,"vw":228.990076},{"c":232.4,"h":232.51,"l":225.74,"n":26779,"o":231.28,"t":"2024-10-29T04:00:00Z","v":1835040,"vw":230.344118},{"c":227.89,"h":234.5999,"l":227.74,"n":23646,"o":230.02,"t":"2024-10-30T04:00:00Z","v":1605148,"vw":230.544635},{"c":222.11,"h":229.18,"l":220.28,"n":32252,"o":224.81,"t":"2024-10-31T04:00:00Z","v":2874234,"vw":223.476955},{"c":220.4,"h":226.78,"l":219.81,"n":22453,"o":222.44,"t":"2024-11-01T04:00:00Z","v":1493224,"vw":222.530967},{"c":218.8,"h":223.66,"l":217.67,"n":24531,"o":220.45,"t":"2024-11-04T05:00:00Z","v":1303218,"vw":219.658888},{"c":226.42,"h":227.94,"l":218.57,"n":17737,"o":219.5,"t":"2024-11-05T05:00:00Z","v":1140230,"vw":225.275229},{"c":223.85,"h":231.89,"l":218.94,"n":24930,"o":230.01,"t":"2024-11-06T05:00:00Z","v":1673898,"vw":223.369457},{"c":215.01,"h":224.99,"l":214.79,"n":41109,"o":224.88,"t":"2024-11-07T05:00:00Z","v":3032615,"vw":218.251169},{"c":214.93,"h":217.69,"l":208.65,"n":29594,"o":214.43,"t":"2024-11-08T05:00:00Z","v":2210028,"vw":214.206356},{"c":212.18,"h":217.905,"l":210.84,"n":20512,"o":217,"t":"2024-11-11T05:00:00Z","v":1325505,"vw":213.72713},{"c":212.27,"h":215.602,"l":210.655,"n":19859,"o":212.96,"t":"2024-11-12T05:00:00Z","v":1454316,"vw":211.811751},{"c":203.9,"h":212.1,"l":203.83,"n":26232,"o":212.08,"t":"2024-11-13T05:00:00Z","v":1804786,"vw":205.838536},{"c":200.02,"h":204.8,"l":198,"n":23451,"o":204,"t":"2024-11-14T05:00:00Z","v":1757892,"vw":200.701166},{"c":189.64,"h":197.545,"l":188.57,"n":28660,"o":196.7,"t":"2024-11-15T05:00:00Z","v":2203578,"vw":190.343415},{"c":187.22,"h":189.85,"l":183.38,"n":30672,"o":187.69,"t":"2024-11-18T05:00:00Z","v":1902071,"vw":185.926937},{"c":195.6,"h":195.675,"l":185.375,"n":23707,"o":186.79,"t":"2024-11-19T05:00:00Z","v":1508188,"vw":192.459955},{"c":203.67,"h":203.97,"l":196.66,"n":31597,"o":196.67,"t":"2024-11-20T05:00:00Z","v":1837091,"vw":201.751143},{"c":212.76,"h":213.365,"l":204,"n":39095,"o":204.84,"t":"2024-11-21T05:00:00Z","v":2425429,"vw":209.875534},{"c":214.25,"h":221.34,"l":212.21,"n":31754,"o":212.76,"t":"2024-11-22T05:00:00Z","v":2528320,"vw":216.805363},{"c":216.76,"h":219.62,"l":215,"n":18930,"o":215.43,"t":"2024-11-25T05:00:00Z","v":1248075,"vw":217.049816},{"c":212.15,"h":215.38,"l":209.32,"n":18057,"o":214.64,"t":"2024-11-26T05:00:00Z","v":968656,"vw":211.300892},{"c":212.84,"h":215.08,"l":209.13,"n":10367,"o":213.82,"t":"2024-11-27T05:00:00Z","v":468552,"vw":212.325414},{"c":210.25,"h":212.3,"l":209.3,"n":6605,"o":212.21,"t":"2024-11-29T05:00:00Z","v":311215,"vw":210.608348},{"c":213.56,"h":216.75,"l":210.25,"n":28869,"o":211,"t":"2024-12-02T05:00:00Z","v":1662390,"vw":214.271273},{"c":212.99,"h":214.66,"l":210.7025,"n":20518,"o":212.87,"t":"2024-12-03T05:00:00Z","v":1349015,"vw":213.004555},{"c":214.5,"h":217.4,"l":209.663,"n":17001,"o":212.22,"t":"2024-12-04T05:00:00Z","v":1039423,"vw":215.126462},{"c":209.49,"h":215.54,"l":209.25,"n":17687,"o":213.9,"t":"2024-12-05T05:00:00Z","v":878821,"vw":210.869782},{"c":217.47,"h":217.74,"l":209.71,"n":21976,"o":211.99,"t":"2024-12-06T05:00:00Z","v":1290997,"vw":215.115826},{"c":219.23,"h":222.58,"l":217.06,"n":18438,"o":218.21,"t":"2024-12-09T05:00:00Z","v":1014004,"vw":219.974224},{"c":215.96,"h":221.6,"l":213.72,"n":21246,"o":219.89,"t":"2024-12-10T05:00:00Z","v":1259520,"vw":216.772121},{"c":212.18,"h":218.34,"l":211.23,"n":22451,"o":215.46,"t":"2024-12-11T05:00:00Z","v":1198978,"vw":213.215523},{"c":210.81,"h":211.97,"l":206.21,"n":18219,"o":211.7,"t":"2024-12-12T05:00:00Z","v":1040626,"vw":209.338815},{"c":208.15,"h":210.9,"l":206.11,"n":16341,"o":210.8,"t":"2024-12-13T05:00:00Z","v":976853,"vw":208.145917},{"c":204.18,"h":210.762,"l":203,"n":22948,"o":207.12,"t":"2024-12-16T05:00:00Z","v":1316698,"vw":205.483735},{"c":203.26,"h":211.76,"l":202.36,"n":21279,"o":203.2,"t":"2024-12-17T05:00:00Z","v":1220754,"vw":205.268566},{"c":204.4,"h":207.84,"l":201.38,"n":24695,"o":203.93,"t":"2024-12-18T05:00:00Z","v":1442005,"vw":204.970589},{"c":204.61,"h":206.93,"l":202.36,"n":21495,"o":202.9,"t":"2024-12-19T05:00:00Z","v":1161312,"vw":205.122849},{"c":207.51,"h":210.05,"l":200.69,"n":13416,"o":200.88,"t":"2024-12-20T05:00:00Z","v":849947,"vw":207.56539},{"c":210.02,"h":210.26,"l":205.44,"n":12485,"o":206.77,"t":"2024-12-23T05:00:00Z","v":829126,"vw":207.535371},{"c":213.26,"h":213.34,"l":208.26,"n":8089,"o":210.21,"t":"2024-12-24T05:00:00Z","v":453758,"vw":211.924851},{"c":213.82,"h":214.48,"l":210.32,"n":13263,"o":211.25,"t":"2024-12-26T05:00:00Z","v":591094,"vw":213.085914},{"c":212.29,"h":215.47,"l":211.01,"n":10389,"o":213.79,"t":"2024-12-27T05:00:00Z","v":395268,"vw":212.511162},{"c":209.64,"h":211.99,"l":206.7601,"n":9799,"o":210.46,"t":"2024-12-30T05:00:00Z","v":331928,"vw":209.337236},{"c":209.71,"h":214.75,"l":208.665,"n":9361,"o":210.93,"t":"2024-12-31T05:00:00Z","v":399268,"vw":209.709254},{"c":212.63,"h":215.96,"l":211.36,"n":12526,"o":212.52,"t":"2025-01-02T05:00:00Z","v":537903,"vw":212.980294},{"c":213.28,"h":216.4906,"l":211,"n":11990,"o":214.33,"t":"2025-01-03T05:00:00Z","v":503135,"vw":213.209375},{"c":215.51,"h":219.23,"l":214.11,"n":11554,"o":214.11,"t":"2025-01-06T05:00:00Z","v":532192,"vw":216.57744},{"c":222.58,"h":228.285,"l":217.76,"n":16175,"o":219.54,"t":"2025-01-07T05:00:00Z","v":1017871,"vw":223.660483},{"c":219.34,"h":221.8,"l":216.1901,"n":12993,"o":220.16,"t":"2025-01-08T05:00:00Z","v":1021846,"vw":218.674757},{"c":218.22,"h":220.93,"l":215.91,"n":15852,"o":217.27,"t":"2025-01-10T05:00:00Z","v":936793,"vw":218.832563},{"c":217.99,"h":220.51,"l":213.67,"n":15103,"o":216.53,"t":"2025-01-13T05:00:00Z","v":815862,"vw":217.659898},{"c":200.24,"h":209.74,"l":197.91,"n":26960,"o":199.39,"t":"2025-01-14T05:00:00Z","v":1830973,"vw":202.540026},{"c":199.47,"h":204.99,"l":196.5,"n":30030,"o":204.19,"t":"2025-01-15T05:00:00Z","v":1878395,"vw":199.527096},{"c":202.47,"h":203.055,"l":196.78,"n":22876,"o":199.47,"t":"2025-01-16T05:00:00Z","v":1455319,"vw":200.88595},{"c":198.11,"h":204.08,"l":197.64,"n":20455,"o":204,"t":"2025-01-17T05:00:00Z","v":1229575,"vw":198.962379},{"c":205.07,"h":205.31,"l":197.83,"n":17009,"o":198.71,"t":"2025-01-21T05:00:00Z","v":1095873,"vw":202.518698},{"c":203.07,"h":205.95,"l":200.16,"n":11306,"o":205.07,"t":"2025-01-22T05:00:00Z","v":586580,"vw":203.690939},{"c":202.68,"h":203.719,"l":196.51,"n":17948,"o":202.37,"t":"2025-01-23T05:00:00Z","v":1105741,"vw":200.772753},{"c":200.48,"h":204.4,"l":200.03,"n":15864,"o":204.27,"t":"2025-01-24T05:00:00Z","v":831207,"vw":201.153185},{"c":202.26,"h":206.605,"l":200.17,"n":16208,"o":202.48,"t":"2025-01-27T05:00:00Z","v":848498,"vw":203.264875},{"c":202.19,"h":204.1,"l":198.92,"n":20377,"o":202.45,"t":"2025-01-28T05:00:00Z","v":1262636,"vw":201.513096},{"c":198.12,"h":200.68,"l":194.33,"n":14947,"o":200.68,"t":"2025-01-29T05:00:00Z","v":815529,"vw":198.299814},{"c":201.72,"h":202.83,"l":197.2,"n":12293,"o":199.47,"t":"2025-01-30T05:00:00Z","v":599201,"vw":200.977597},{"c":199.08,"h":204.33,"l":198.64,"n":10738,"o":202.65,"t":"2025-01-31T05:00:00Z","v":494791,"vw":201.021616},{"c":195.51,"h":198.32,"l":192.93,"n":14765,"o":194.19,"t":"2025-02-03T05:00:00Z","v":655046,"vw":195.942175},{"c":193.27,"h":199.94,"l":193.12,"n":14216,"o":196.22,"t":"2025-02-04T05:00:00Z","v":763227,"vw":194.942396},{"c":196.41,"h":198.3413,"l":193,"n":11847,"o":193.61,"t":"2025-02-05T05:00:00Z","v":490303,"vw":196.540581},{"c":195.94,"h":203.26,"l":193.93,"n":12350,"o":196.53,"t":"2025-02-06T05:00:00Z","v":543222,"vw":197.39692},{"c":193.46,"h":197.82,"l":191.875,"n":11525,"o":196.87,"t":"2025-02-07T05:00:00Z","v":402883,"vw":194.032796},{"c":190.85,"h":193.65,"l":187.16,"n":17025,"o":193.65,"t":"2025-02-10T05:00:00Z","v":938060,"vw":191.460509},{"c":187.35,"h":190.44,"l":187,"n":13060,"o":190,"t":"2025-02-11T05:00:00Z","v":639660,"vw":188.539267},{"c":186.53,"h":189.535,"l":183.4,"n":15297,"o":185.99,"t":"2025-02-12T05:00:00Z","v":761555,"vw":187.082901},{"c":182.64,"h":187.235,"l":181.51,"n":24686,"o":186.25,"t":"2025-02-13T05:00:00Z","v":1258141,"vw":183.828104},{"c":186.21,"h":187.42,"l":184.09,"n":20693,"o":185.45,"t":"2025-02-14T05:00:00Z","v":1663746,"vw":185.892106},{"c":188.65,"h":188.65,"l":184.465,"n":22788,"o":186.98,"t":"2025-02-18T05:00:00Z","v":1482939,"vw":186.974493},{"c":191.32,"h":194.48,"l":187.59,"n":26621,"o":187.73,"t":"2025-02-19T05:00:00Z","v":1448778,"vw":191.807609},{"c":201.84,"h":205.06,"l":193.835,"n":30128,"o":194.99,"t":"2025-02-20T05:00:00Z","v":1846029,"vw":200.64436},{"c":201.39,"h":208.95,"l":200.77,"n":22176,"o":204.68,"t":"2025-02-21T05:00:00Z","v":1353267,"vw":203.408805},{"c":199.15,"h":204.205,"l":198.29,"n":20751,"o":201.05,"t":"2025-02-24T05:00:00Z","v":1120372,"vw":200.036532},{"c":197.5,"h":199.815,"l":195.12,"n":13049,"o":198.89,"t":"2025-02-25T05:00:00Z","v":726261,"vw":197.323347},{"c":196.2,"h":200,"l":195.23,"n":15688,"o":199.52,"t":"2025-02-26T05:00:00Z","v":807113,"vw":196.822731},{"c":189.63,"h":197.79,"l":189.14,"n":16911,"o":196.51,"t":"2025-02-27T05:00:00Z","v":1045594,"vw":190.979845},{"c":190.02,"h":191.93,"l":187.925,"n":14747,"o":190.65,"t":"2025-02-28T05:00:00Z","v":885895,"vw":189.114451},{"c":184.81,"h":187.24,"l":179.5,"n":19235,"o":179.5,"t":"2025-03-03T05:00:00Z","v":1000924,"vw":184.724452},{"c":183.62,"h":185.22,"l":181.45,"n":18974,"o":184.71,"t":"2025-03-04T05:00:00Z","v":1533836,"vw":183.18609},{"c":186.49,"h":186.49,"l":183.47,"n":16892,"o":184.35,"t":"2025-03-05T05:00:00Z","v":787894,"vw":185.452629},{"c":185.18,"h":189.3,"l":184.665,"n":13086,"o":184.83,"t":"2025-03-06T05:00:00Z","v":807129,"vw":185.780965},{"c":186.56,"h":187.7,"l":182.54,"n":17773,"o":184.33,"t":"2025-03-07T05:00:00Z","v":1012302,"vw":185.262042},{"c":182.72,"h":188.01,"l":181.94,"n":16685,"o":186.76,"t":"2025-03-10T04:00:00Z","v":861275,"vw":183.392656},{"c":175.78,"h":182.55,"l":174.93,"n":28884,"o":181.75,"t":"2025-03-11T04:00:00Z","v":1514322,"vw":176.714737},{"c":183.39,"h":184.98,"l":176.67,"n":23384,"o":177,"t":"2025-03-12T04:00:00Z","v":1258450,"vw":181.171081},{"c":178.95,"h":181.61,"l":175.12,"n":18874,"o":177.995,"t":"2025-03-13T04:00:00Z","v":1223455,"vw":179.372152},{"c":184.58,"h":186.05,"l":179.18,"n":16603,"o":179.18,"t":"2025-03-14T04:00:00Z","v":785276,"vw":184.948604},{"c":185.77,"h":188.18,"l":180.43,"n":17542,"o":184.69,"t":"2025-03-17T04:00:00Z","v":810489,"vw":185.971484},{"c":186.03,"h":187.58,"l":182.42,"n":15682,"o":185.3,"t":"2025-03-18T04:00:00Z","v":788240,"vw":185.482588},{"c":184.48,"h":187.47,"l":183.96,"n":16964,"o":184.94,"t":"2025-03-19T04:00:00Z","v":929000,"vw":185.280635},{"c":183.96,"h":187.495,"l":183.69,"n":11264,"o":184.84,"t":"2025-03-20T04:00:00Z","v":472124,"vw":184.831461},{"c":184.87,"h":185.13,"l":177.92,"n":16070,"o":177.92,"t":"2025-03-21T04:00:00Z","v":741391,"vw":183.328754},{"c":184.44,"h":188.05,"l":182.22,"n":10361,"o":185.01,"t":"2025-03-24T04:00:00Z","v":536935,"vw":185.148128},{"c":179.02,"h":186.03,"l":178.84,"n":14659,"o":186.03,"t":"2025-03-25T04:00:00Z","v":945778,"vw":180.240565},{"c":178.78,"h":181.4993,"l":176.03,"n":12625,"o":177.89,"t":"2025-03-26T04:00:00Z","v":554328,"vw":178.715468},{"c":180.11,"h":180.815,"l":177.56,"n":15895,"o":178.33,"t":"2025-03-27T04:00:00Z","v":1468527,"vw":179.177437},{"c":179.07,"h":181.66,"l":176.93,"n":18736,"o":179.65,"t":"2025-03-28T04:00:00Z","v":1239535,"vw":179.14471},{"c":174.99,"h":176.3,"l":168,"n":18274,"o":175.28,"t":"2025-03-31T04:00:00Z","v":1689600,"vw":172.166909},{"c":166.56,"h":175.88,"l":165.45,"n":20559,"o":175.88,"t":"2025-04-01T04:00:00Z","v":1287859,"vw":169.115779},{"c":168.7,"h":170.5,"l":165,"n":15691,"o":165.62,"t":"2025-04-02T04:00:00Z","v":801351,"vw":169.200892},{"c":163.605,"h":167.29,"l":161,"n":17567,"o":167.29,"t":"2025-04-03T04:00:00Z","v":942705,"vw":163.329431},{"c":153.72,"h":157.99,"l":151.64,"n":24752,"o":156.8,"t":"2025-04-04T04:00:00Z","v":1171124,"vw":155.088508},{"c":150.83,"h":159.42,"l":142.77,"n":21808,"o":149.22,"t":"2025-04-07T04:00:00Z","v":1023429,"vw":150.60678},{"c":142.5,"h":154.6,"l":140.215,"n":28421,"o":154.6,"t":"2025-04-08T04:00:00Z","v":1734554,"vw":146.839656},{"c":155.49,"h":156.295,"l":138.51,"n":30856,"o":141.08,"t":"2025-04-09T04:00:00Z","v":1764576,"vw":150.409749},{"c":142.64,"h":150.965,"l":140.57,"n":26901,"o":148.51,"t":"2025-04-10T04:00:00Z","v":1680933,"vw":144.672251},{"c":144.04,"h":148.258,"l":139,"n":29173,"o":144.655,"t":"2025-04-11T04:00:00Z","v":1845706,"vw":142.667973},{"c":146.74,"h":148.22,"l":142.65,"n":21213,"o":144.54,"t":"2025-04-14T04:00:00Z","v":1287685,"vw":146.203127},{"c":145.165,"h":147.83,"l":143.74,"n":17912,"o":147.17,"t":"2025-04-15T04:00:00Z","v":794607,"vw":145.528963},{"c":143.54,"h":148.16,"l":142.53,"n":14485,"o":146.42,"t":"2025-04-16T04:00:00Z","v":1186245,"vw":145.362012},{"c":139.32,"h":142.44,"l":137.874,"n":23369,"o":142.41,"t":"2025-04-17T04:00:00Z","v":1759894,"vw":139.521724},{"c":137.23,"h":139.014,"l":133.63,"n":22628,"o":138.65,"t":"2025-04-21T04:00:00Z","v":1460626,"vw":136.469008},{"c":136.79,"h":138.14,"l":133.28,"n":53229,"o":136.72,"t":"2025-04-22T04:00:00Z","v":4032886,"vw":136.206492},{"c":143.12,"h":147.785,"l":138.02,"n":29418,"o":138.485,"t":"2025-04-23T04:00:00Z","v":2248556,"vw":143.596475},{"c":145.92,"h":147.07,"l":140.17,"n":24886,"o":142.69,"t":"2025-04-24T04:00:00Z","v":2595137,"vw":145.777696},{"c":144.96,"h":145.51,"l":142.84,"n":16410,"o":144.9,"t":"2025-04-25T04:00:00Z","v":1049895,"vw":144.807602},{"c":145,"h":146.66,"l":143.02,"n":15030,"o":146.29,"t":"2025-04-28T04:00:00Z","v":1196218,"vw":145.011173},{"c":149.31,"h":150.04,"l":141.98,"n":40782,"o":142.89,"t":"2025-04-29T04:00:00Z","v":3624384,"vw":147.197537},{"c":151.44,"h":151.92,"l":145.61,"n":37140,"o":149.3,"t":"2025-04-30T04:00:00Z","v":2767585,"vw":149.723143},{"c":145.21,"h":147.49,"l":135,"n":56212,"o":142.605,"t":"2025-05-01T04:00:00Z","v":4001372,"vw":142.919714},{"c":142.96,"h":151.99,"l":142.86,"n":37825,"o":148.32,"t":"2025-05-02T04:00:00Z","v":2302169,"vw":146.425642},{"c":143.02,"h":144.995,"l":140.46,"n":24052,"o":144.22,"t":"2025-05-05T04:00:00Z","v":1400279,"vw":143.7289},{"c":135.1,"h":144.05,"l":135,"n":30146,"o":143.18,"t":"2025-05-06T04:00:00Z","v":1943378,"vw":138.993718},{"c":138.85,"h":141.66,"l":135.64,"n":31068,"o":137.41,"t":"2025-05-07T04:00:00Z","v":2372426,"vw":139.064049},{"c":138.48,"h":141.955,"l":137.85,"n":43128,"o":139.63,"t":"2025-05-08T04:00:00Z","v":3034546,"vw":139.542211},{"c":133.96,"h":140.05,"l":133.86,"n":20144,"o":138.87,"t":"2025-05-09T04:00:00Z","v":1233572,"vw":135.833435},{"c":140.22,"h":142.58,"l":136,"n":28224,"o":137.23,"t":"2025-05-12T04:00:00Z","v":1723922,"vw":140.485837},{"c":140.49,"h":140.87,"l":136.96,"n":36456,"o":140,"t":"2025-05-13T04:00:00Z","v":2580103,"vw":139.17227},{"c":132.23,"h":141.21,"l":131.64,"n":24929,"o":141.21,"t":"2025-05-14T04:00:00Z","v":1368710,"vw":133.794547},{"c":130.66,"h":132.775,"l":129.26,"n":25219,"o":131.41,"t":"2025-05-15T04:00:00Z","v":1530316,"vw":130.971955},{"c":131.63,"h":133.62,"l":129.25,"n":18065,"o":131.72,"t":"2025-05-16T04:00:00Z","v":870257,"vw":131.995816},{"c":130.75,"h":131.7167,"l":127.51,"n":25707,"o":128.03,"t":"2025-05-19T04:00:00Z","v":1487104,"vw":130.169444},{"c":132.08,"h":134.44,"l":130.09,"n":29833,"o":131.81,"t":"2025-05-20T04:00:00Z","v":1890152,"vw":132.011868},{"c":126.62,"h":132.34,"l":126.4,"n":25234,"o":130.96,"t":"2025-05-21T04:00:00Z","v":1492980,"vw":127.940295},{"c":126.99,"h":127.6,"l":125.35,"n":15573,"o":127,"t":"2025-05-22T04:00:00Z","v":823362,"vw":126.876478},{"c":127.99,"h":128.4825,"l":125.1,"n":16690,"o":125.1,"t":"2025-05-23T04:00:00Z","v":883279,"vw":127.475698},{"c":131.38,"h":133.07,"l":129,"n":25891,"o":129,"t":"2025-05-27T04:00:00Z","v":1784890,"vw":131.417908},{"c":130.84,"h":132.43,"l":130.4,"n":16770,"o":131.52,"t":"2025-05-28T04:00:00Z","v":874219,"vw":131.421448},{"c":131.07,"h":132.96,"l":129.9471,"n":20613,"o":131.94,"t":"2025-05-29T04:00:00Z","v":1251081,"vw":131.00354},{"c":130.28,"h":131.47,"l":127.96,"n":15013,"o":131.19,"t":"2025-05-30T04:00:00Z","v":917381,"vw":130.22581},{"c":128.9,"h":130.795,"l":128.16,"n":15100,"o":130.14,"t":"2025-06-02T04:00:00Z","v":641905,"vw":129.121472},{"c":133.76,"h":133.76,"l":126.14,"n":17754,"o":128.76,"t":"2025-06-03T04:00:00Z","v":936106,"vw":132.413876},{"c":139.61,"h":142.985,"l":134.15,"n":30831,"o":134.415,"t":"2025-06-04T04:00:00Z","v":2069096,"vw":139.774946},{"c":134.82,"h":140.17,"l":134.82,"n":22419,"o":139.62,"t":"2025-06-05T04:00:00Z","v":1262824,"vw":137.523334},{"c":139.11,"h":139.72,"l":135.01,"n":17641,"o":135.24,"t":"2025-06-06T04:00:00Z","v":980388,"vw":138.63794},{"c":139.71,"h":141,"l":138.59,"n":17055,"o":140.67,"t":"2025-06-09T04:00:00Z","v":1083111,"vw":139.660615},{"c":144.73,"h":146.165,"l":140.96,"n":19839,"o":141.1,"t":"2025-06-10T04:00:00Z","v":1011513,"vw":144.566227},{"c":145.54,"h":150,"l":144.52,"n":24440,"o":145.67,"t":"2025-06-11T04:00:00Z","v":1619337,"vw":146.152941},{"c":147.09,"h":148.31,"l":142.64,"n":17523,"o":144.42,"t":"2025-06-12T04:00:00Z","v":908452,"vw":146.815294},{"c":145.66,"h":146.99,"l":143.95,"n":19126,"o":143.95,"t":"2025-06-13T04:00:00Z","v":1284587,"vw":145.984541},{"c":147.04,"h":147.26,"l":142.79,"n":17823,"o":145.94,"t":"2025-06-16T04:00:00Z","v":955087,"vw":146.071661},{"c":141.86,"h":146.79,"l":140.59,"n":20440,"o":144.805,"t":"2025-06-17T04:00:00Z","v":1189134,"vw":143.521919},{"c":143.58,"h":145.52,"l":140.2,"n":19540,"o":141.49,"t":"2025-06-18T04:00:00Z","v":1131606,"vw":143.676674},{"c":146.48,"h":147.5,"l":143.59,"n":22274,"o":144.46,"t":"2025-06-20T04:00:00Z","v":1647044,"vw":146.061637},{"c":147.3,"h":149.485,"l":145.48,"n":26444,"o":145.75,"t":"2025-06-23T04:00:00Z","v":1823958,"vw":147.552664},{"c":148.54,"h":149.66,"l":145.745,"n":15807,"o":149.1,"t":"2025-06-24T04:00:00Z","v":927597,"vw":148.135019},{"c":145.91,"h":149.68,"l":144.56,"n":21218,"o":149.68,"t":"2025-06-25T04:00:00Z","v":1538941,"vw":146.447729},{"c":146.75,"h":148.39,"l":145.02,"n":19730,"o":147.61,"t":"2025-06-26T04:00:00Z","v":1160152,"vw":146.323338},{"c":144.56,"h":147.745,"l":143.915,"n":13440,"o":147.29,"t":"2025-06-27T04:00:00Z","v":1213002,"vw":145.085866},{"c":145.45,"h":146.34,"l":142.89,"n":19517,"o":144.78,"t":"2025-06-30T04:00:00Z","v":1167893,"vw":145.155098},{"c":148.88,"h":155.25,"l":144.29,"n":22165,"o":144.87,"t":"2025-07-01T04:00:00Z","v":1208633,"vw":149.585357},{"c":150.82,"h":151.39,"l":146.35,"n":10842,"o":147.28,"t":"2025-07-02T04:00:00Z","v":656189,"vw":150.01474},{"c":150.1,"h":154.05,"l":149.57,"n":11115,"o":152.23,"t":"2025-07-03T04:00:00Z","v":486301,"vw":150.60588},{"c":147.59,"h":150.24,"l":146.56,"n":23368,"o":150.24,"t":"2025-07-07T04:00:00Z","v":1141579,"vw":147.810988},{"c":151.58,"h":153.055,"l":148.12,"n":18002,"o":148.12,"t":"2025-07-08T04:00:00Z","v":1080399,"vw":150.425007},{"c":150.53,"h":155.38,"l":148.59,"n":17532,"o":152.85,"t":"2025-07-09T04:00:00Z","v":865630,"vw":150.592916},{"c":152.07,"h":155.9,"l":149.885,"n":25658,"o":150.79,"t":"2025-07-10T04:00:00Z","v":1513867,"vw":153.184966},{"c":150.52,"h":151.29,"l":148.03,"n":16739,"o":148.98,"t":"2025-07-11T04:00:00Z","v":1009181,"vw":150.045267},{"c":149.52,"h":150.94,"l":148.45,"n":21529,"o":148.88,"t":"2025-07-14T04:00:00Z","v":1240587,"vw":149.810166},{"c":145.58,"h":153.62,"l":145.47,"n":21412,"o":150.92,"t":"2025-07-15T04:00:00Z","v":1254092,"vw":147.572266},{"c":144.04,"h":148.83,"l":142.69,"n":20100,"o":146.7,"t":"2025-07-16T04:00:00Z","v":1134114,"vw":144.192681},{"c":146.88,"h":147.665,"l":142.16,"n":26838,"o":143.05,"t":"2025-07-17T04:00:00Z","v":1757330,"vw":145.889411},{"c":143.54,"h":148.73,"l":142.47,"n":26795,"o":148.1,"t":"2025-07-18T04:00:00Z","v":1599322,"vw":144.328235},{"c":139.63,"h":143.54,"l":139.15,"n":26726,"o":143.54,"t":"2025-07-21T04:00:00Z","v":2201658,"vw":140.200107},{"c":161.5,"h":161.72,"l":150,"n":54124,"o":150,"t":"2025-07-22T04:00:00Z","v":4126044,"vw":159.117616},{"c":167.89,"h":170.73,"l":161.96,"n":52233,"o":166.04,"t":"2025-07-23T04:00:00Z","v":2868803,"vw":167.142823},{"c":195.01,"h":210.9999,"l":190.28,"n":63393,"o":202.04,"t":"2025-07-24T04:00:00Z","v":4523747,"vw":199.07481},{"c":187.01,"h":194.005,"l":183.84,"n":30854,"o":193.41,"t":"2025-07-25T04:00:00Z","v":1598530,"vw":187.32106},{"c":189.66,"h":190.56,"l":185.536,"n":19040,"o":188.57,"t":"2025-07-28T04:00:00Z","v":1002450,"vw":188.973476},{"c":185.21,"h":189.29,"l":182.13,"n":26256,"o":186.54,"t":"2025-07-29T04:00:00Z","v":1550528,"vw":184.635427},{"c":181.5,"h":186.365,"l":179.25,"n":30697,"o":185.38,"t":"2025-07-30T04:00:00Z","v":2560287,"vw":181.373219},{"c":169.19,"h":181.59,"l":168.57,"n":29338,"o":180.05,"t":"2025-07-31T04:00:00Z","v":1615819,"vw":173.88012},{"c":166.44,"h":169,"l":162.99,"n":24631,"o":167.63,"t":"2025-08-01T04:00:00Z","v":1131166,"vw":165.359044},{"c":164.8,"h":166.91,"l":163.79,"n":18457,"o":165.3,"t":"2025-08-04T04:00:00Z","v":706820,"vw":164.88344},{"c":165.98,"h":168.165,"l":163.76,"n":23876,"o":165,"t":"2025-08-05T04:00:00Z","v":1132888,"vw":166.246261},{"c":155.42,"h":164.72,"l":154.69,"n":23176,"o":164.72,"t":"2025-08-06T04:00:00Z","v":1096932,"vw":158.120729},{"c":157.85,"h":159.76,"l":155.37,"n":22143,"o":156.81,"t":"2025-08-07T04:00:00Z","v":1205634,"vw":157.600358},{"c":158.44,"h":159.16,"l":154.97,"n":16907,"o":157.15,"t":"2025-08-08T04:00:00Z","v":871147,"vw":157.228073},{"c":159.71,"h":160.8899,"l":157.59,"n":18367,"o":158.95,"t":"2025-08-11T04:00:00Z","v":899906,"vw":159.327784},{"c":169.08,"h":170.16,"l":159.51,"n":28522,"o":159.63,"t":"2025-08-12T04:00:00Z","v":1274364,"vw":167.318264},{"c":176.29,"h":176.81,"l":169.1,"n":32850,"o":170.36,"t":"2025-08-13T04:00:00Z","v":1444155,"vw":175.019018},{"c":175.36,"h":176.76,"l":173.7725,"n":22116,"o":174.37,"t":"2025-08-14T04:00:00Z","v":1057440,"vw":175.624847},{"c":175.84,"h":177.99,"l":174.13,"n":18840,"o":175.97,"t":"2025-08-15T04:00:00Z","v":892297,"vw":176.488247},{"c":178.56,"h":178.93,"l":175.36,"n":20756,"o":176.58,"t":"2025-08-18T04:00:00Z","v":867373,"vw":177.971611},{"c":179.64,"h":180.67,"l":177.37,"n":20302,"o":178.08,"t":"2025-08-19T04:00:00Z","v":901739,"vw":179.026077},{"c":180.25,"h":181.51,"l":177.76,"n":19941,"o":179.04,"t":"2025-08-20T04:00:00Z","v":987561,"vw":179.616475},{"c":175.7,"h":177.99,"l":174.475,"n":23788,"o":177.01,"t":"2025-08-21T04:00:00Z","v":1205341,"vw":175.767398},{"c":175.83,"h":181.51,"l":175.005,"n":21539,"o":175.87,"t":"2025-08-22T04:00:00Z","v":1166426,"vw":177.549553},{"c":171.75,"h":176.26,"l":171.045,"n":19085,"o":175.85,"t":"2025-08-25T04:00:00Z","v":739344,"vw":173.099482},{"c":171.76,"h":173.0263,"l":170.26,"n":10747,"o":172.2,"t":"2025-08-26T04:00:00Z","v":361628,"vw":171.868218},{"c":174,"h":174.73,"l":169.99,"n":13361,"o":171.86,"t":"2025-08-27T04:00:00Z","v":709563,"vw":172.606328},{"c":175.05,"h":175.19,"l":172.36,"n":12898,"o":174.18,"t":"2025-08-28T04:00:00Z","v":534559,"vw":174.01363},{"c":177.94,"h":179.44,"l":173.34,"n":14345,"o":175.45,"t":"2025-08-29T04:00:00Z","v":504976,"vw":177.7493},{"c":177.84,"h":178.49,"l":172.9,"n":19298,"o":176.65,"t":"2025-09-02T04:00:00Z","v":829267,"vw":176.421846},{"c":180.01,"h":182.67,"l":178.275,"n":20171,"o":182.05,"t":"2025-09-03T04:00:00Z","v":1064765,"vw":180.063715},{"c":176.36,"h":177.35,"l":161.01,"n":38789,"o":165.86,"t":"2025-09-04T04:00:00Z","v":2066745,"vw":173.157441},{"c":174.88,"h":180.95,"l":174.03,"n":23644,"o":177.3,"t":"2025-09-05T04:00:00Z","v":1259861,"vw":175.935777},{"c":177.81,"h":180.07,"l":172.83,"n":19633,"o":172.83,"t":"2025-09-08T04:00:00Z","v":1168833,"vw":177.198675},{"c":168.94,"h":175.42,"l":168.61,"n":24004,"o":171.08,"t":"2025-09-09T04:00:00Z","v":1155429,"vw":170.482092},{"c":165.44,"h":169.9273,"l":164,"n":27918,"o":169.22,"t":"2025-09-10T04:00:00Z","v":1468735,"vw":167.016434},{"c":175.11,"h":175.38,"l":166.395,"n":25585,"o":166.72,"t":"2025-09-11T04:00:00Z","v":1410349,"vw":172.480698},{"c":175,"h":176.065,"l":170.27,"n":30804,"o":172.46,"t":"2025-09-12T04:00:00Z","v":1597382,"vw":174.872094},{"c":170.46,"h":177,"l":170.35,"n":23188,"o":176.69,"t":"2025-09-15T04:00:00Z","v":1080719,"vw":172.159374},{"c":173.13,"h":175.52,"l":170.8686,"n":27704,"o":171.58,"t":"2025-09-16T04:00:00Z","v":1333943,"vw":173.936744},{"c":175.21,"h":178.17,"l":172.79,"n":20823,"o":172.79,"t":"2025-09-17T04:00:00Z","v":895051,"vw":175.03103},{"c":179.43,"h":179.51,"l":174.62,"n":15376,"o":175.27,"t":"2025-09-18T04:00:00Z","v":580652,"vw":178.157861},{"c":174,"h":183.46,"l":173.19,"n":18543,"o":182.03,"t":"2025-09-19T04:00:00Z","v":1804750,"vw":175.136133},{"c":170.8,"h":173.89,"l":169.77,"n":18003,"o":173.82,"t":"2025-09-22T04:00:00Z","v":767566,"vw":171.330588},{"c":170.38,"h":173.01,"l":169.4,"n":12336,"o":170.83,"t":"2025-09-23T04:00:00Z","v":518589,"vw":170.960542},{"c":167.49,"h":171.915,"l":166.93,"n":15598,"o":170.31,"t":"2025-09-24T04:00:00Z","v":716511,"vw":168.162652},{"c":162.53,"h":167.4,"l":162.41,"n":20834,"o":167.4,"t":"2025-09-25T04:00:00Z","v":1092224,"vw":163.804143},{"c":163.79,"h":164.65,"l":161.64,"n":13207,"o":163.13,"t":"2025-09-26T04:00:00Z","v":593279,"vw":163.125026},{"c":163.44,"h":165.3598,"l":162.035,"n":13247,"o":165.34,"t":"2025-09-29T04:00:00Z","v":615352,"vw":163.778334},{"c":175,"h":175.13,"l":162.27,"n":27682,"o":163.06,"t":"2025-09-30T04:00:00Z","v":1423059,"vw":171.825882},{"c":192.31,"h":192.58,"l":174.7,"n":34482,"o":174.7,"t":"2025-10-01T04:00:00Z","v":1797479,"vw":188.384795},{"c":192.96,"h":193.74,"l":188.29,"n":21658,"o":190.26,"t":"2025-10-02T04:00:00Z","v":1072491,"vw":191.600768},{"c":193.89,"h":197.05,"l":192,"n":19061,"o":192,"t":"2025-10-03T04:00:00Z","v":756989,"vw":194.15827},{"c":190.43,"h":194.395,"l":190.2,"n":16452,"o":194.19,"t":"2025-10-06T04:00:00Z","v":653862,"vw":191.5259},{"c":186.65,"h":192.74,"l":185.8,"n":14025,"o":190.43,"t":"2025-10-07T04:00:00Z","v":640406,"vw":187.566977},{"c":186.48,"h":188.36,"l":183.71,"n":16304,"o":186.41,"t":"2025-10-08T04:00:00Z","v":1169939,"vw":186.611657},{"c":187.71,"h":189.405,"l":185.58,"n":11886,"o":186.13,"t":"2025-10-09T04:00:00Z","v":484846,"vw":187.21348},{"c":183.49,"h":188.79,"l":181.095,"n":12827,"o":188.12,"t":"2025-10-10T04:00:00Z","v":540781,"vw":183.613395},{"c":186.05,"h":188.175,"l":182.29,"n":14108,"o":183.56,"t":"2025-10-13T04:00:00Z","v":805035,"vw":185.790615},{"c":185.91,"h":187.36,"l":180.47,"n":13370,"o":184.72,"t":"2025-10-14T04:00:00Z","v":727221,"vw":184.482186},{"c":187.85,"h":188.55,"l":184.09,"n":14431,"o":185.64,"t":"2025-10-15T04:00:00Z","v":642609,"vw":187.298705},{"c":188.46,"h":193.21,"l":186.48,"n":19489,"o":187.64,"t":"2025-10-16T04:00:00Z","v":1020929,"vw":189.497033},{"c":185.06,"h":189.58,"l":182.33,"n":15284,"o":188,"t":"2025-10-17T04:00:00Z","v":777993,"vw":184.674576},{"c":188.45,"h":190.36,"l":185.5,"n":19864,"o":187.45,"t":"2025-10-20T04:00:00Z","v":1028700,"vw":187.774163},{"c":193.26,"h":198.3,"l":184.235,"n":22799,"o":187.68,"t":"2025-10-21T04:00:00Z","v":1496348,"vw":193.755436},{"c":192.6,"h":197.92,"l":189,"n":29360,"o":194.74,"t":"2025-10-22T04:00:00Z","v":1844845,"vw":191.771573},{"c":180,"h":193,"l":173.38,"n":34028,"o":189,"t":"2025-10-23T04:00:00Z","v":2237354,"vw":181.228182},{"c":178.11,"h":179.83,"l":173.94,"n":21184,"o":179.22,"t":"2025-10-24T04:00:00Z","v":1165433,"vw":176.994588},{"c":182.03,"h":184.57,"l":175.13,"n":18985,"o":178.11,"t":"2025-10-27T04:00:00Z","v":905751,"vw":181.66499},{"c":177.73,"h":180.72,"l":174.54,"n":18977,"o":180.61,"t":"2025-10-28T04:00:00Z","v":1019490,"vw":177.943938},{"c":165.95,"h":177.51,"l":165.1,"n":23938,"o":175.55,"t":"2025-10-29T04:00:00Z","v":1283669,"vw":169.089228},{"c":165.33,"h":166.35,"l":162.36,"n":19139,"o":164.72,"t":"2025-10-30T04:00:00Z","v":898471,"vw":164.836709},{"c":171.82,"h":172.99,"l":163.42,"n":18502,"o":163.42,"t":"2025-10-31T04:00:00Z","v":975037,"vw":170.746597},{"c":168.79,"h":170.95,"l":166.195,"n":14091,"o":169.19,"t":"2025-11-03T05:00:00Z","v":745860,"vw":168.867641},{"c":162.96,"h":168.67,"l":162.825,"n":16958,"o":166.89,"t":"2025-11-04T05:00:00Z","v":654128,"vw":164.493076},{"c":163.7,"h":165.04,"l":158.55,"n":11488,"o":161.75,"t":"2025-11-05T05:00:00Z","v":507072,"vw":163.414101},{"c":160,"h":168.28,"l":159.77,"n":12763,"o":163.72,"t":"2025-11-06T05:00:00Z","v":570265,"vw":161.600734},{"c":159.14,"h":159.76,"l":155,"n":13023,"o":159.76,"t":"2025-11-07T05:00:00Z","v":627735,"vw":157.855583},{"c":157.68,"h":159.76,"l":156.0526,"n":17400,"o":158.03,"t":"2025-11-10T05:00:00Z","v":907914,"vw":157.996297},{"c":163.42,"h":164.82,"l":157.23,"n":14809,"o":159.51,"t":"2025-11-11T05:00:00Z","v":806086,"vw":161.991816},{"c":163.42,"h":167.425,"l":163.27,"n":12037,"o":164.57,"t":"2025-11-12T05:00:00Z","v":566999,"vw":165.192334},{"c":163.45,"h":166.32,"l":161.25,"n":11239,"o":161.25,"t":"2025-11-13T05:00:00Z","v":453392,"vw":163.768343},{"c":162.18,"h":165.47,"l":158.08,"n":11697,"o":163.01,"t":"2025-11-14T05:00:00Z","v":572120,"vw":161.592841},{"c":156.49,"h":162.38,"l":156.34,"n":13099,"o":160.91,"t":"2025-11-17T05:00:00Z","v":1030085,"vw":157.874609},{"c":161.02,"h":162,"l":154.12,"n":13334,"o":155.575,"t":"2025-11-18T05:00:00Z","v":612880,"vw":159.405273},{"c":158.81,"h":164.41,"l":157.355,"n":22852,"o":161.74,"t":"2025-11-19T05:00:00Z","v":1386598,"vw":159.733514},{"c":158.12,"h":162.97,"l":154.2,"n":19458,"o":158.74,"t":"2025-11-20T05:00:00Z","v":1413791,"vw":157.500456},{"c":164.56,"h":165.49,"l":155.66,"n":21846,"o":157.76,"t":"2025-11-21T05:00:00Z","v":1336906,"vw":162.457284},{"c":164.55,"h":165.745,"l":161.75,"n":17148,"o":163.11,"t":"2025-11-24T05:00:00Z","v":799503,"vw":164.594137},{"c":174.53,"h":176.07,"l":164.59,"n":22106,"o":165.73,"t":"2025-11-25T05:00:00Z","v":1445021,"vw":173.900741},{"c":183.65,"h":184.09,"l":173.875,"n":28367,"o":175.64,"t":"2025-11-26T05:00:00Z","v":1628519,"vw":180.5715},{"c":185,"h":186.57,"l":181.77,"n":13440,"o":182.64,"t":"2025-11-28T05:00:00Z","v":671417,"vw":185.001149},{"c":179.71,"h":187.565,"l":177.115,"n":20038,"o":183.8,"t":"2025-12-01T05:00:00Z","v":1340479,"vw":181.381898},{"c":183.14,"h":185.77,"l":178.03,"n":16329,"o":179.88,"t":"2025-12-02T05:00:00Z","v":912765,"vw":183.458887},{"c":187.78,"h":191.15,"l":181.61,"n":17346,"o":181.61,"t":"2025-12-03T05:00:00Z","v":1031248,"vw":189.021407},{"c":185.77,"h":186.77,"l":174.13,"n":26375,"o":185.06,"t":"2025-12-04T05:00:00Z","v":1654494,"vw":180.530947},{"c":185.87,"h":188.99,"l":180.95,"n":15847,"o":186.61,"t":"2025-12-05T05:00:00Z","v":905324,"vw":185.931527},{"c":182.1,"h":186.05,"l":180.57,"n":17585,"o":185.68,"t":"2025-12-08T05:00:00Z","v":1030620,"vw":182.02952},{"c":181.29,"h":184.2,"l":178.8,"n":14265,"o":182.69,"t":"2025-12-09T05:00:00Z","v":629615,"vw":182.404924},{"c":185.86,"h":186.73,"l":180.795,"n":15767,"o":181.52,"t":"2025-12-10T05:00:00Z","v":879962,"vw":185.099035},{"c":189.93,"h":190.26,"l":185.69,"n":14109,"o":187.22,"t":"2025-12-11T05:00:00Z","v":778158,"vw":188.132687},{"c":186.58,"h":191.8525,"l":185.81,"n":12845,"o":188.44,"t":"2025-12-12T05:00:00Z","v":747921,"vw":188.427994},{"c":184.37,"h":189.23,"l":181.89,"n":21715,"o":184.94,"t":"2025-12-15T05:00:00Z","v":1571130,"vw":184.207585},{"c":182.45,"h":185.555,"l":181.19,"n":12348,"o":183.71,"t":"2025-12-16T05:00:00Z","v":548334,"vw":182.653175},{"c":179.34,"h":184.29,"l":179.055,"n":11508,"o":182.48,"t":"2025-12-17T05:00:00Z","v":451364,"vw":180.585657},{"c":178.7,"h":185.305,"l":177.34,"n":15986,"o":182.1,"t":"2025-12-18T05:00:00Z","v":803558,"vw":179.857598},{"c":173.77,"h":178.75,"l":172.79,"n":24744,"o":177.94,"t":"2025-12-19T05:00:00Z","v":1411860,"vw":175.408172},{"c":179.14,"h":180.38,"l":172.545,"n":15452,"o":173.46,"t":"2025-12-22T05:00:00Z","v":987578,"vw":178.033584},{"c":183.07,"h":183.33,"l":177.31,"n":14389,"o":177.98,"t":"2025-12-23T05:00:00Z","v":693082,"vw":181.94758},{"c":183.68,"h":184.01,"l":180.635,"n":9070,"o":182.19,"t":"2025-12-24T05:00:00Z","v":479276,"vw":183.128345},{"c":182.835,"h":183.91,"l":180.8905,"n":7492,"o":183.85,"t":"2025-12-26T05:00:00Z","v":245571,"vw":182.333896},{"c":182.36,"h":184.93,"l":180.75,"n":9137,"o":183.2,"t":"2025-12-29T05:00:00Z","v":578263,"vw":182.456611},{"c":183,"h":183.16,"l":180.48,"n":8876,"o":181.74,"t":"2025-12-30T05:00:00Z","v":377525,"vw":182.297146},{"c":182.22,"h":184,"l":181.055,"n":9009,"o":182.68,"t":"2025-12-31T05:00:00Z","v":309633,"vw":182.245806},{"c":188.67,"h":189.53,"l":182.475,"n":13943,"o":183.95,"t":"2026-01-02T05:00:00Z","v":677638,"vw":187.688752},{"c":197.58,"h":198.24,"l":186,"n":21297,"o":186.54,"t":"2026-01-05T05:00:00Z","v":1138624,"vw":194.28591},{"c":201.48,"h":202.78,"l":197.385,"n":17149,"o":198.22,"t":"2026-01-06T05:00:00Z","v":1132224,"vw":201.16625},{"c":202.92,"h":203.91,"l":200.055,"n":14508,"o":203.07,"t":"2026-01-07T05:00:00Z","v":706283,"vw":202.454008},{"c":188.22,"h":190.53,"l":171.99,"n":43261,"o":179.07,"t":"2026-01-08T05:00:00Z","v":3340765,"vw":186.449661},{"c":181.38,"h":191,"l":180.27,"n":24534,"o":189.99,"t":"2026-01-09T05:00:00Z","v":1433953,"vw":184.263272},{"c":180.15,"h":183.0168,"l":177.47,"n":18104,"o":182.98,"t":"2026-01-12T05:00:00Z","v":886994,"vw":180.733203},{"c":183.29,"h":185.23,"l":180.2,"n":14237,"o":182.14,"t":"2026-01-13T05:00:00Z","v":868209,"vw":182.990242},{"c":184.77,"h":185.99,"l":183.215,"n":13430,"o":184.17,"t":"2026-01-14T05:00:00Z","v":785086,"vw":184.583444},{"c":182.56,"h":184.62,"l":180,"n":12747,"o":184.01,"t":"2026-01-15T05:00:00Z","v":692577,"vw":182.405619},{"c":182.61,"h":188,"l":181.44,"n":20853,"o":181.91,"t":"2026-01-16T05:00:00Z","v":1397309,"vw":184.706587},{"c":176.57,"h":179.47,"l":173.415,"n":14822,"o":178.43,"t":"2026-01-20T05:00:00Z","v":750430,"vw":176.419707},{"c":184.87,"h":185.44,"l":175.176,"n":17136,"o":176.55,"t":"2026-01-21T05:00:00Z","v":1186075,"vw":183.391098},{"c":186.74,"h":190.21,"l":185.3801,"n":10538,"o":187.95,"t":"2026-01-22T05:00:00Z","v":542618,"vw":187.247855},{"c":186.7,"h":189.72,"l":184.745,"n":9406,"o":186.83,"t":"2026-01-23T05:00:00Z","v":515759,"vw":186.604096},{"c":187.42,"h":189.99,"l":183.895,"n":11353,"o":185.68,"t":"2026-01-26T05:00:00Z","v":502350,"vw":187.804754},{"c":187.97,"h":190.999,"l":186.93,"n":10771,"o":186.93,"t":"2026-01-27T05:00:00Z","v":591551,"vw":188.352383},{"c":186.32,"h":190.17,"l":180.84,"n":9423,"o":186.96,"t":"2026-01-28T05:00:00Z","v":408165,"vw":184.951046},{"c":185.89,"h":186.265,"l":180.025,"n":13594,"o":185.03,"t":"2026-01-29T05:00:00Z","v":555448,"vw":184.068029},{"c":180.25,"h":186,"l":176.34,"n":12581,"o":183.26,"t":"2026-01-30T05:00:00Z","v":961757,"vw":180.78829},{"c":178.59,"h":180.505,"l":175.07,"n":18279,"o":180.25,"t":"2026-02-02T05:00:00Z","v":1108139,"vw":178.236479},{"c":167.91,"h":178.69,"l":164.925,"n":16167,"o":178.43,"t":"2026-02-03T05:00:00Z","v":927326,"vw":167.708289},{"c":163.11,"h":168.99,"l":162.865,"n":24561,"o":167.67,"t":"2026-02-04T05:00:00Z","v":1858472,"vw":165.248877},{"c":145.39,"h":164.72,"l":144.265,"n":23723,"o":162.62,"t":"2026-02-05T05:00:00Z","v":1363511,"vw":151.065629},{"c":150.59,"h":153.15,"l":144.51,"n":22007,"o":145.23,"t":"2026-02-06T05:00:00Z","v":1775730,"vw":149.248528},{"c":154.57,"h":155,"l":148.91,"n":21867,"o":150.8,"t":"2026-02-09T05:00:00Z","v":1316689,"vw":152.521245},{"c":144.55,"h":154.99,"l":144.01,"n":24874,"o":154.4,"t":"2026-02-10T05:00:00Z","v":1515345,"vw":148.992015},{"c":133.14,"h":145.28,"l":130.01,"n":36680,"o":143.34,"t":"2026-02-11T05:00:00Z","v":3494949,"vw":133.383672},{"c":80.08,"h":87,"l":66.57,"n":241267,"o":79.97,"t":"2026-02-12T05:00:00Z","v":23558138,"vw":79.8121},{"c":93,"h":96.55,"l":81.31,"n":114502,"o":81.5,"t":"2026-02-13T05:00:00Z","v":14188052,"vw":92.501199},{"c":88.62,"h":94.33,"l":88.38,"n":56986,"o":90.48,"t":"2026-02-17T05:00:00Z","v":5243362,"vw":89.592877},{"c":96.5,"h":97.3,"l":87.91,"n":34963,"o":89.26,"t":"2026-02-18T05:00:00Z","v":3163478,"vw":94.633972},{"c":98.41,"h":99.52,"l":92.59,"n":30391,"o":94.85,"t":"2026-02-19T05:00:00Z","v":2217636,"vw":96.870669},{"c":99.7,"h":100.83,"l":96.83,"n":24446,"o":96.83,"t":"2026-02-20T05:00:00Z","v":1642937,"vw":99.368294},{"c":104.66,"h":105.5,"l":100.032,"n":29304,"o":100.68,"t":"2026-02-23T05:00:00Z","v":2454846,"vw":103.754009},{"c":104.09,"h":106.89,"l":103.85,"n":19374,"o":104.84,"t":"2026-02-24T05:00:00Z","v":1287138,"vw":104.875024},{"c":101,"h":104.92,"l":99.49,"n":17968,"o":104.92,"t":"2026-02-25T05:00:00Z","v":1138702,"vw":101.762551},{"c":106.13,"h":106.86,"l":99.98,"n":22029,"o":100.65,"t":"2026-02-26T05:00:00Z","v":1396602,"vw":104.913671},{"c":108.14,"h":108.72,"l":104.12,"n":19982,"o":105.945,"t":"2026-02-27T05:00:00Z","v":1383390,"vw":107.608523},{"c":108.27,"h":110.28,"l":105.51,"n":25304,"o":105.81,"t":"2026-03-02T05:00:00Z","v":1772128,"vw":108.733699},{"c":108.7,"h":109.58,"l":103.74,"n":17087,"o":105.89,"t":"2026-03-03T05:00:00Z","v":1225817,"vw":107.276652},{"c":110.2,"h":111.365,"l":106.98,"n":15953,"o":109.29,"t":"2026-03-04T05:00:00Z","v":1027109,"vw":109.689611},{"c":110.6,"h":113.88,"l":108.43,"n":19567,"o":108.43,"t":"2026-03-05T05:00:00Z","v":1330190,"vw":110.929771},{"c":107.2,"h":109.97,"l":106.28,"n":17328,"o":108.23,"t":"2026-03-06T05:00:00Z","v":1393537,"vw":107.719774},{"c":110.03,"h":110.41,"l":104.01,"n":14293,"o":105.77,"t":"2026-03-09T04:00:00Z","v":1051886,"vw":107.690138},{"c":106.62,"h":110.25,"l":105.75,"n":20079,"o":110.25,"t":"2026-03-10T04:00:00Z","v":1353412,"vw":107.35222},{"c":105.38,"h":107.98,"l":104.3,"n":13236,"o":107.12,"t":"2026-03-11T04:00:00Z","v":792002,"vw":105.667909},{"c":97.45,"h":107.12,"l":97.36,"n":16917,"o":104.35,"t":"2026-03-12T04:00:00Z","v":1146554,"vw":100.806949},{"c":98.33,"h":99.4,"l":97.06,"n":14615,"o":98.4,"t":"2026-03-13T04:00:00Z","v":970301,"vw":98.22609},{"c":97.61,"h":100.6799,"l":96,"n":17346,"o":99.94,"t":"2026-03-16T04:00:00Z","v":1059490,"vw":97.456951},{"c":100.49,"h":102.335,"l":98.01,"n":13683,"o":98.99,"t":"2026-03-17T04:00:00Z","v":874192,"vw":100.423017},{"c":97.14,"h":99.725,"l":96.5001,"n":39951,"o":98.3,"t":"2026-03-18T04:00:00Z","v":1164536,"vw":98.069994},{"c":98.05,"h":98.77,"l":95.75,"n":14419,"o":96.01,"t":"2026-03-19T04:00:00Z","v":689084,"vw":97.697827},{"c":99.7,"h":100.696,"l":97.21,"n":14622,"o":98.18,"t":"2026-03-20T04:00:00Z","v":1375389,"vw":99.446656},{"c":100.35,"h":103.42,"l":99.88,"n":15487,"o":101.05,"t":"2026-03-23T04:00:00Z","v":802835,"vw":101.058675},{"c":101.28,"h":103.915,"l":98.6,"n":15093,"o":99.88,"t":"2026-03-24T04:00:00Z","v":778777,"vw":101.492865},{"c":99.99,"h":104.27,"l":97.105,"n":13145,"o":102.4,"t":"2026-03-25T04:00:00Z","v":557725,"vw":100.257957},{"c":103.08,"h":103.22,"l":100.25,"n":14087,"o":101.63,"t":"2026-03-26T04:00:00Z","v":846812,"vw":102.266927},{"c":102.08,"h":103.97,"l":100.945,"n":18584,"o":102.7,"t":"2026-03-27T04:00:00Z","v":1045817,"vw":102.239714},{"c":105.1,"h":106.9,"l":102.295,"n":17167,"o":103.07,"t":"2026-03-30T04:00:00Z","v":1089630,"vw":105.299672},{"c":110.66,"h":112.005,"l":103.192,"n":21146,"o":105.1,"t":"2026-03-31T04:00:00Z","v":1190207,"vw":109.729264},{"c":111.42,"h":112.94,"l":110.325,"n":16156,"o":110.83,"t":"2026-04-01T04:00:00Z","v":798260,"vw":111.593698},{"c":114.19,"h":115.625,"l":108.58,"n":15967,"o":110.06,"t":"2026-04-02T04:00:00Z","v":661239,"vw":113.442154},{"c":109.62,"h":114.06,"l":108.145,"n":14715,"o":113.5,"t":"2026-04-06T04:00:00Z","v":633460,"vw":110.023497},{"c":107.16,"h":110.735,"l":106.415,"n":14587,"o":109.62,"t":"2026-04-07T04:00:00Z","v":536892,"vw":107.489969},{"c":106.54,"h":113.12,"l":106.15,"n":17411,"o":111.9,"t":"2026-04-08T04:00:00Z","v":784798,"vw":107.822746},{"c":106.7,"h":106.83,"l":102.53,"n":16105,"o":105.12,"t":"2026-04-09T04:00:00Z","v":693000,"vw":105.23882},{"c":106.81,"h":107.76,"l":104.07,"n":13254,"o":107.76,"t":"2026-04-10T04:00:00Z","v":669659,"vw":106.048073},{"c":110.37,"h":111.09,"l":105.05,"n":16392,"o":106.22,"t":"2026-04-13T04:00:00Z","v":951160,"vw":109.491987},{"c":113.06,"h":114.285,"l":110.25,"n":17321,"o":110.54,"t":"2026-04-14T04:00:00Z","v":899436,"vw":113.043801},{"c":116.5,"h":116.65,"l":112.53,"n":25473,"o":113.31,"t":"2026-04-15T04:00:00Z","v":1356809,"vw":115.480092},{"c":115.58,"h":118.54,"l":114.26,"n":27854,"o":116.54,"t":"2026-04-16T04:00:00Z","v":1139244,"vw":116.282269},{"c":119.68,"h":121.03,"l":116.41,"n":22251,"o":116.98,"t":"2026-04-17T04:00:00Z","v":1175856,"vw":119.512523},{"c":117.12,"h":119.45,"l":115.78,"n":23480,"o":118.25,"t":"2026-04-20T04:00:00Z","v":995433,"vw":117.670834},{"c":115.18,"h":118.68,"l":114.1,"n":19582,"o":116.47,"t":"2026-04-21T04:00:00Z","v":1023966,"vw":115.565899},{"c":115.43,"h":117.715,"l":113.48,"n":17597,"o":116.91,"t":"2026-04-22T04:00:00Z","v":1164512,"vw":114.936823},{"c":106.34,"h":110.1,"l":104.03,"n":30985,"o":107.5,"t":"2026-04-23T04:00:00Z","v":2320466,"vw":106.603795},{"c":102.17,"h":107.71,"l":99.93,"n":23791,"o":107.71,"t":"2026-04-24T04:00:00Z","v":1802005,"vw":104.027518},{"c":103.21,"h":103.34,"l":99.37,"n":36813,"o":102.42,"t":"2026-04-27T04:00:00Z","v":3350367,"vw":101.468789},{"c":102.49,"h":103.85,"l":99.06,"n":24010,"o":103.085,"t":"2026-04-28T04:00:00Z","v":1580348,"vw":101.307071},{"c":116.17,"h":119.43,"l":110.375,"n":52520,"o":116.25,"t":"2026-04-29T04:00:00Z","v":4097323,"vw":115.722106},{"c":118.33,"h":118.8,"l":111,"n":25848,"o":115.15,"t":"2026-04-30T04:00:00Z","v":1561332,"vw":117.043214},{"c":112.85,"h":120.49,"l":112.12,"n":20015,"o":119.66,"t":"2026-05-01T04:00:00Z","v":1000997,"vw":114.162836},{"c":111.97,"h":112.53,"l":108.7957,"n":15615,"o":112.42,"t":"2026-05-04T04:00:00Z","v":780235,"vw":111.561199},{"c":121.32,"h":122.45,"l":112,"n":25178,"o":112,"t":"2026-05-05T04:00:00Z","v":1594592,"vw":118.648097},{"c":124.13,"h":125.655,"l":121.001,"n":22856,"o":123.14,"t":"2026-05-06T04:00:00Z","v":1230868,"vw":123.958714},{"c":125,"h":129.73,"l":122.91,"n":16508,"o":125.27,"t":"2026-05-07T04:00:00Z","v":1121666,"vw":125.01164},{"c":124.49,"h":128.95,"l":120.34,"n":14603,"o":124.97,"t":"2026-05-08T04:00:00Z","v":681192,"vw":123.795916},{"c":118.96,"h":124.8,"l":118.79,"n":16328,"o":124.14,"t":"2026-05-11T04:00:00Z","v":824528,"vw":120.277807},{"c":121.94,"h":123.31,"l":118.03,"n":17039,"o":120.65,"t":"2026-05-12T04:00:00Z","v":803734,"vw":121.396042},{"c":117.38,"h":121.76,"l":115.64,"n":13249,"o":121.76,"t":"2026-05-13T04:00:00Z","v":641172,"vw":117.28845},{"c":117.09,"h":122.77,"l":116.39,"n":19759,"o":116.39,"t":"2026-05-14T04:00:00Z","v":1185060,"vw":119.990752},{"c":116.38,"h":118.7,"l":115.285,"n":12666,"o":117.09,"t":"2026-05-15T04:00:00Z","v":643484,"vw":117.119051},{"c":113.78,"h":120,"l":112.86,"n":12211,"o":116.38,"t":"2026-05-18T04:00:00Z","v":567525,"vw":115.183173},{"c":113.55,"h":116.63,"l":113.38,"n":13052,"o":114.38,"t":"2026-05-19T04:00:00Z","v":967169,"vw":114.192674},{"c":115.09,"h":118.05,"l":108.89,"n":13625,"o":112,"t":"2026-05-20T04:00:00Z","v":859101,"vw":114.281444},{"c":116.57,"h":116.8,"l":112.43,"n":7898,"o":113.9,"t":"2026-05-21T04:00:00Z","v":371736,"vw":115.964916},{"c":116.78,"h":119.55,"l":115.16,"n":9259,"o":116.57,"t":"2026-05-22T04:00:00Z","v":383783,"vw":116.522358},{"c":113.85,"h":116.78,"l":113.1,"n":18121,"o":116.78,"t":"2026-05-26T04:00:00Z","v":996568,"vw":114.633262},{"c":118.45,"h":118.67,"l":113.94,"n":18649,"o":114.5,"t":"2026-05-27T04:00:00Z","v":1765758,"vw":117.008663},{"c":136.8,"h":139.69,"l":116.48,"n":45458,"o":117.82,"t":"2026-05-28T04:00:00Z","v":3418183,"vw":133.581988},{"c":136.07,"h":138.46,"l":131.49,"n":24555,"o":134.75,"t":"2026-05-29T04:00:00Z","v":1581371,"vw":135.991136},{"c":138.03,"h":138.455,"l":132.36,"n":20673,"o":133.7,"t":"2026-06-01T04:00:00Z","v":1308160,"vw":136.454238},{"c":137.54,"h":143.04,"l":134.39,"n":20790,"o":138.28,"t":"2026-06-02T04:00:00Z","v":1244186,"vw":137.87026},{"c":143.9,"h":145.92,"l":135.52,"n":24755,"o":136.79,"t":"2026-06-03T04:00:00Z","v":1380565,"vw":142.598283},{"c":152.8,"h":153.835,"l":144.28,"n":29399,"o":144.28,"t":"2026-06-04T04:00:00Z","v":1689991,"vw":151.78097},{"c":149.45,"h":153.75,"l":147.97,"n":21126,"o":151.78,"t":"2026-06-05T04:00:00Z","v":1349012,"vw":149.56416},{"c":152.24,"h":153.94,"l":147.17,"n":18326,"o":149.45,"t":"2026-06-08T04:00:00Z","v":1129137,"vw":152.004657},{"c":151.82,"h":156.2,"l":150.3195,"n":21217,"o":152.93,"t":"2026-06-09T04:00:00Z","v":1220533,"vw":152.443685},{"c":144.59,"h":154.27,"l":144.31,"n":18185,"o":152.15,"t":"2026-06-10T04:00:00Z","v":1014626,"vw":147.925159},{"c":149.92,"h":149.97,"l":143.3,"n":16071,"o":144.885,"t":"2026-06-11T04:00:00Z","v":790347,"vw":147.404325},{"c":146.18,"h":151.53,"l":143.86,"n":14403,"o":150.11,"t":"2026-06-12T04:00:00Z","v":703921,"vw":145.913362},{"c":147.72,"h":148.735,"l":144.835,"n":16551,"o":147.2,"t":"2026-06-15T04:00:00Z","v":598108,"vw":147.290463},{"c":143.54,"h":148.88,"l":142.93,"n":10248,"o":148.88,"t":"2026-06-16T04:00:00Z","v":568547,"vw":144.288986},{"c":143.27,"h":145.09,"l":140,"n":14472,"o":143.65,"t":"2026-06-17T04:00:00Z","v":989865,"vw":142.873519},{"c":146,"h":146.51,"l":141.7,"n":13982,"o":145.32,"t":"2026-06-18T04:00:00Z","v":870096,"vw":144.955041},{"c":140.73,"h":148,"l":140.14,"n":15837,"o":145.77,"t":"2026-06-22T04:00:00Z","v":918852,"vw":142.053951},{"c":142.67,"h":145.0099,"l":138.84,"n":12450,"o":139.72,"t":"2026-06-23T04:00:00Z","v":696272,"vw":142.791227},{"c":158.17,"h":162,"l":147.71,"n":36929,"o":147.79,"t":"2026-06-24T04:00:00Z","v":2407010,"vw":158.780257},{"c":160.96,"h":168.63,"l":160.47,"n":29387,"o":161.92,"t":"2026-06-25T04:00:00Z","v":2251147,"vw":163.001508},{"c":169.86,"h":170.51,"l":158.593,"n":21661,"o":158.593,"t":"2026-06-26T04:00:00Z","v":1443281,"vw":168.415012},{"c":172.99,"h":173.51,"l":167.24,"n":19537,"o":169.65,"t":"2026-06-29T04:00:00Z","v":1359848,"vw":170.00128},{"c":173.71,"h":181,"l":170.85,"n":17539,"o":178.29,"t":"2026-06-30T04:00:00Z","v":1067851,"vw":174.120103},{"c":175.05,"h":181.815,"l":173.22,"n":15563,"o":174,"t":"2026-07-01T04:00:00Z","v":809312,"vw":177.509813},{"c":173.06,"h":179.29,"l":170.93,"n":14417,"o":177.07,"t":"2026-07-02T04:00:00Z","v":938247,"vw":173.639487},{"c":170.94,"h":171.23,"l":167.8266,"n":14328,"o":170.29,"t":"2026-07-06T04:00:00Z","v":777227,"vw":170.220552},{"c":168.72,"h":172.515,"l":167.55,"n":11635,"o":172.03,"t":"2026-07-07T04:00:00Z","v":665564,"vw":168.965356},{"c":165.47,"h":167.955,"l":162.06,"n":13201,"o":166.88,"t":"2026-07-08T04:00:00Z","v":653826,"vw":164.661116},{"c":168.77,"h":170.4,"l":164.42,"n":11826,"o":166.45,"t":"2026-07-09T04:00:00Z","v":525308,"vw":168.533583},{"c":167.72,"h":170,"l":167.705,"n":8392,"o":168.77,"t":"2026-07-10T04:00:00Z","v":308576,"vw":168.360053},{"c":166.1,"h":168.135,"l":164.32,"n":11417,"o":165.75,"t":"2026-07-13T04:00:00Z","v":401609,"vw":166.616452},{"c":167.97,"h":169.38,"l":162.83,"n":13113,"o":165.1,"t":"2026-07-14T04:00:00Z","v":661355,"vw":167.4741},{"c":172.08,"h":172.26,"l":167.32,"n":10817,"o":169.63,"t":"2026-07-15T04:00:00Z","v":460366,"vw":169.726194},{"c":170,"h":173.23,"l":167.22,"n":12310,"o":171.58,"t":"2026-07-16T04:00:00Z","v":501873,"vw":170.198245},{"c":170,"h":172.395,"l":167,"n":13359,"o":167,"t":"2026-07-17T04:00:00Z","v":579601,"vw":169.977851},{"c":166.18,"h":171.48,"l":164.55,"n":15198,"o":171.48,"t":"2026-07-20T04:00:00Z","v":703127,"vw":166.087237},{"c":166.62,"h":167.64,"l":162.1825,"n":11915,"o":163.7,"t":"2026-07-21T04:00:00Z","v":576153,"vw":166.019093},{"c":167.28,"h":167.995,"l":164.14,"n":12709,"o":167.19,"t":"2026-07-22T04:00:00Z","v":568086,"vw":166.650506},{"c":170.32,"h":182.97,"l":169.62,"n":19070,"o":175,"t":"2026-07-23T04:00:00Z","v":1282068,"vw":171.70405},{"c":165.76,"h":173.89,"l":165.58,"n":16419,"o":173.86,"t":"2026-07-24T04:00:00Z","v":757745,"vw":167.529806},{"c":168.78,"h":169.98,"l":161.29,"n":15557,"o":165.55,"t":"2026-07-27T04:00:00Z","v":778286,"vw":168.350071},{"c":180.24,"h":186.6358,"l":177.165,"n":25237,"o":177.58,"t":"2026-07-28T04:00:00Z","v":1790570,"vw":181.053687},{"c":178.18,"h":182.54,"l":175.63,"n":26584,"o":180.25,"t":"2026-07-29T04:00:00Z","v":1572049,"vw":179.077067},{"c":165.53,"h":172.97,"l":162.5,"n":27295,"o":165.75,"t":"2026-07-30T04:00:00Z","v":1774222,"vw":166.035551},{"c":163.565,"h":171.74,"l":162.405,"n":15234,"o":165.45,"t":"2026-07-31T04:00:00Z","v":871965,"vw":164.434771},{"c":158.41,"h":165.795,"l":156.56,"n":21440,"o":165.31,"t":"2026-08-03T04:00:00Z","v":1212252,"vw":158.917245},{"c":156.85,"h":157.415,"l":150.855,"n":17615,"o":156.71,"t":"2026-08-04T04:00:00Z","v":1045283,"vw":155.793475},{"c":163.51,"h":167.51,"l":156,"n":14017,"o":158.65,"t":"2026-08-05T04:00:00Z","v":617823,"vw":163.763029},{"c":161.17,"h":162.65,"l":159.0707,"n":12319,"o":162.37,"t":"2026-08-06T04:00:00Z","v":469385,"vw":160.82019},{"c":164.51,"h":164.89,"l":160.46,"n":9793,"o":161.86,"t":"2026-08-07T04:00:00Z","v":388410,"vw":163.574525},{"c":166.05,"h":167.6999,"l":163.8,"n":10578,"o":163.8,"t":"2026-08-10T04:00:00Z","v":516621,"vw":165.892544},{"c":165.58,"h":167.34,"l":161.89,"n":13803,"o":165.56,"t":"2026-08-11T04:00:00Z","v":662310,"vw":164.846087},{"c":167.17,"h":167.74,"l":161.77,"n":12795,"o":165.27,"t":"2026-08-12T04:00:00Z","v":822279,"vw":166.423413},{"c":167.48,"h":167.8729,"l":160.05,"n":9360,"o":167.69,"t":"2026-08-13T04:00:00Z","v":442106,"vw":166.02177},{"c":163.15,"h":167.2899,"l":162.42,"n":8895,"o":166.65,"t":"2026-08-14T04:00:00Z","v":324031,"vw":163.431373},{"c":169.45,"h":169.73,"l":161.165,"n":12440,"o":161.34,"t":"2026-08-17T04:00:00Z","v":490089,"vw":168.277869},{"c":167.05,"h":172.95,"l":166.87,"n":12347,"o":170,"t":"2026-08-18T04:00:00Z","v":556676,"vw":168.821606},{"c":172.49,"h":175.71,"l":167.49,"n":10758,"o":170.1,"t":"2026-08-19T04:00:00Z","v":687938,"vw":171.89468},{"c":174.265,"h":180.885,"l":170.17,"n":12676,"o":170.17,"t":"2026-08-20T04:00:00Z","v":515786,"vw":175.830132},{"c":172.23,"h":179.02,"l":172.03,"n":13201,"o":173.02,"t":"2026-08-21T04:00:00Z","v":391229,"vw":173.313278},{"c":173.48,"h":174.44,"l":168.375,"n":12157,"o":170.81,"t":"2026-08-24T04:00:00Z","v":420769,"vw":172.682118},{"c":168.91,"h":173,"l":168.01,"n":10859,"o":172.69,"t":"2026-08-25T04:00:00Z","v":444956,"vw":169.450263},{"c":168.93,"h":169.825,"l":165.445,"n":10218,"o":165.88,"t":"2026-08-26T04:00:00Z","v":414133,"vw":168.503094},{"c":169.72,"h":174.115,"l":168.27,"n":8390,"o":168.84,"t":"2026-08-27T04:00:00Z","v":376633,"vw":170.778903},{"c":170.02,"h":170.42,"l":165.7,"n":8541,"o":169.41,"t":"2026-08-28T04:00:00Z","v":314669,"vw":169.289766},{"c":164.99,"h":170.41,"l":163.565,"n":14071,"o":169.91,"t":"2026-08-31T04:00:00Z","v":707502,"vw":165.459055},{"c":161.4,"h":165.355,"l":160.01,"n":14211,"o":165.24,"t":"2026-09-01T04:00:00Z","v":604624,"vw":161.409628},{"c":159.84,"h":164.235,"l":158.66,"n":17381,"o":161.88,"t":"2026-09-02T04:00:00Z","v":893173,"vw":160.72368},{"c":163.58,"h":164.35,"l":159.545,"n":12208,"o":159.87,"t":"2026-09-03T04:00:00Z","v":594096,"vw":162.405368},{"c":164.85,"h":165.915,"l":159.5,"n":15064,"o":159.94,"t":"2026-09-04T04:00:00Z","v":796447,"vw":164.142583},{"c":158.34,"h":162.42,"l":158.04,"n":15158,"o":162.3,"t":"2026-09-08T04:00:00Z","v":949606,"vw":159.239449},{"c":159.51,"h":161.76,"l":157.255,"n":12753,"o":158.71,"t":"2026-09-09T04:00:00Z","v":801169,"vw":159.483335},{"c":165.69,"h":166.53,"l":156.7,"n":16991,"o":159.27,"t":"2026-09-10T04:00:00Z","v":1142384,"vw":163.391331},{"c":169.31,"h":175.63,"l":165.68,"n":24180,"o":165.68,"t":"2026-09-11T04:00:00Z","v":1710040,"vw":171.762842},{"c":168.93,"h":173.4,"l":167.795,"n":17539,"o":171.51,"t":"2026-09-14T04:00:00Z","v":1325039,"vw":170.752633},{"c":172.45,"h":172.94,"l":167.715,"n":15338,"o":168.02,"t":"2026-09-15T04:00:00Z","v":862458,"vw":171.546474},{"c":173.94,"h":175.59,"l":172.09,"n":13578,"o":173.51,"t":"2026-09-16T04:00:00Z","v":818637,"vw":174.014702},{"c":169.68,"h":177.5,"l":169.44,"n":15772,"o":175.01,"t":"2026-09-17T04:00:00Z","v":1172056,"vw":172.884396},{"c":164.11,"h":169.5,"l":162.585,"n":18238,"o":169.5,"t":"2026-09-18T04:00:00Z","v":1122502,"vw":164.613987},{"c":169.55,"h":169.95,"l":163.16,"n":18916,"o":164.61,"t":"2026-09-21T04:00:00Z","v":1031698,"vw":167.653123},{"c":167.11,"h":172.04,"l":167.11,"n":16614,"o":170.55,"t":"2026-09-22T04:00:00Z","v":1056047,"vw":168.622916},{"c":163.9,"h":169.28,"l":163.41,"n":17016,"o":167.77,"t":"2026-09-23T04:00:00Z","v":1064788,"vw":165.831559},{"c":173.9,"h":175,"l":163.79,"n":20590,"o":163.79,"t":"2026-09-24T04:00:00Z","v":1618909,"vw":171.076837},{"c":172.33,"h":174.92,"l":170.435,"n":18130,"o":173.8,"t":"2026-09-25T04:00:00Z","v":965801,"vw":173.103979},{"c":175.57,"h":175.87,"l":169.375,"n":21613,"o":171.13,"t":"2026-09-28T04:00:00Z","v":1342169,"vw":173.749007},{"c":170.35,"h":176.7,"l":169.73,"n":21141,"o":174.5,"t":"2026-09-29T04:00:00Z","v":1442801,"vw":171.680473},{"c":169.99,"h":170.4,"l":165.235,"n":16875,"o":167.98,"t":"2026-09-30T04:00:00Z","v":851109,"vw":168.716835},{"c":161.85,"h":170.22,"l":160.9,"n":14415,"o":169.99,"t":"2026-10-01T04:00:00Z","v":677282,"vw":163.22424},{"c":162.05,"h":163.43,"l":160.41,"n":16390,"o":161.85,"t":"2026-10-02T04:00:00Z","v":676179,"vw":161.944756},{"c":168.33,"h":168.76,"l":160.985,"n":16019,"o":161.07,"t":"2026-10-05T04:00:00Z","v":932587,"vw":166.128134},{"c":161.69,"h":177.67,"l":161.14,"n":18962,"o":169.69,"t":"2026-10-06T04:00:00Z","v":984083,"vw":164.464267},{"c":164.08,"h":165.22,"l":157.375,"n":12954,"o":160.93,"t":"2026-10-07T04:00:00Z","v":774020,"vw":162.809283},{"c":164.5,"h":164.95,"l":159.155,"n":15877,"o":161.62,"t":"2026-10-08T04:00:00Z","v":1026229,"vw":162.401441},{"c":164.17,"h":169.85,"l":163.47,"n":13397,"o":167.04,"t":"2026-10-09T04:00:00Z","v":745676,"vw":165.416938},{"c":164.4,"h":169.83,"l":163.9,"n":16828,"o":165.14,"t":"2026-10-12T04:00:00Z","v":869577,"vw":165.774348},{"c":164.34,"h":166.17,"l":159.715,"n":15743,"o":164.54,"t":"2026-10-13T04:00:00Z","v":815143,"vw":163.759886},{"c":168.97,"h":170.32,"l":163.14,"n":15012,"o":163.54,"t":"2026-10-14T04:00:00Z","v":629699,"vw":168.635548},{"c":175.13,"h":177.195,"l":166.94,"n":14799,"o":170.2,"t":"2026-10-15T04:00:00Z","v":795884,"vw":173.359188},{"c":170.18,"h":176.81,"l":167.945,"n":15051,"o":173.58,"t":"2026-10-16T04:00:00Z","v":667971,"vw":170.974427},{"c":168.14,"h":173.1083,"l":167.14,"n":17939,"o":169.25,"t":"2026-10-19T04:00:00Z","v":728566,"vw":168.511062},{"c":174.19,"h":176.725,"l":168.64,"n":17822,"o":169.26,"t":"2026-10-20T04:00:00Z","v":936326,"vw":174.137572},{"c":185.25,"h":188.27,"l":171.54,"n":24505,"o":171.54,"t":"2026-10-21T04:00:00Z","v":1164786,"vw":184.384244},{"c":185.43,"h":190.56,"l":180.09,"n":21622,"o":180.09,"t":"2026-10-22T04:00:00Z","v":1018555,"vw":185.033599}],"volatilityBars":[{"c":168.99,"h":172.04,"l":168,"n":546,"o":170.55,"t":"2026-09-22T13:30:00Z","v":56527,"vw":169.930803},{"c":169.695,"h":170.42,"l":168.37,"n":447,"o":168.51,"t":"2026-09-22T13:45:00Z","v":29808,"vw":169.89537},{"c":168.97,"h":170,"l":168.77,"n":574,"o":169.855,"t":"2026-09-22T14:00:00Z","v":37556,"vw":169.392997},{"c":168.2575,"h":169.62,"l":168.17,"n":496,"o":168.96,"t":"2026-09-22T14:15:00Z","v":31715,"vw":168.933809},{"c":168.735,"h":169.14,"l":168.19,"n":322,"o":168.71,"t":"2026-09-22T14:30:00Z","v":16595,"vw":168.808773},{"c":169.205,"h":169.37,"l":168.6001,"n":377,"o":168.6001,"t":"2026-09-22T14:45:00Z","v":21133,"vw":169.119289},{"c":169.42,"h":169.42,"l":168.8125,"n":473,"o":169.32,"t":"2026-09-22T15:00:00Z","v":21800,"vw":169.260094},{"c":168.74,"h":169.7,"l":168.68,"n":554,"o":169.505,"t":"2026-09-22T15:15:00Z","v":34687,"vw":169.347216},{"c":168.685,"h":168.96,"l":168.38,"n":542,"o":168.866,"t":"2026-09-22T15:30:00Z","v":27857,"vw":168.769841},{"c":169.35,"h":169.35,"l":168.295,"n":629,"o":168.55,"t":"2026-09-22T15:45:00Z","v":37024,"vw":168.832451},{"c":169.53,"h":169.6275,"l":169.29,"n":523,"o":169.34,"t":"2026-09-22T16:00:00Z","v":27261,"vw":169.4709},{"c":169.16,"h":169.72,"l":168.96,"n":363,"o":169.69,"t":"2026-09-22T16:15:00Z","v":17903,"vw":169.35939},{"c":169.495,"h":169.56,"l":169.25,"n":324,"o":169.28,"t":"2026-09-22T16:30:00Z","v":16659,"vw":169.389845},{"c":169.69,"h":169.86,"l":169.0425,"n":474,"o":169.495,"t":"2026-09-22T16:45:00Z","v":23616,"vw":169.561196},{"c":169.355,"h":169.66,"l":169.11,"n":235,"o":169.55,"t":"2026-09-22T17:00:00Z","v":10289,"vw":169.463436},{"c":169.29,"h":169.51,"l":169.17,"n":473,"o":169.17,"t":"2026-09-22T17:15:00Z","v":20330,"vw":169.391128},{"c":169.26,"h":169.44,"l":168.99,"n":315,"o":169.305,"t":"2026-09-22T17:30:00Z","v":15023,"vw":169.262679},{"c":169.6,"h":169.63,"l":169.11,"n":509,"o":169.185,"t":"2026-09-22T17:45:00Z","v":25634,"vw":169.345454},{"c":169.33,"h":169.5825,"l":169.315,"n":358,"o":169.58,"t":"2026-09-22T18:00:00Z","v":19632,"vw":169.461706},{"c":168.85,"h":169.33,"l":168.715,"n":558,"o":169.33,"t":"2026-09-22T18:15:00Z","v":25580,"vw":168.951386},{"c":168.3,"h":168.95,"l":168.08,"n":478,"o":168.76,"t":"2026-09-22T18:30:00Z","v":24421,"vw":168.526722},{"c":168.78,"h":168.81,"l":168.1,"n":898,"o":168.1,"t":"2026-09-22T18:45:00Z","v":49642,"vw":168.505995},{"c":168.92,"h":169.14,"l":168.515,"n":859,"o":168.92,"t":"2026-09-22T19:00:00Z","v":47744,"vw":168.867184},{"c":168.87,"h":168.93,"l":168.2525,"n":565,"o":168.93,"t":"2026-09-22T19:15:00Z","v":36034,"vw":168.653093},{"c":167.96,"h":168.895,"l":167.86,"n":1230,"o":168.81,"t":"2026-09-22T19:30:00Z","v":77314,"vw":168.342964},{"c":167.11,"h":168.25,"l":167.11,"n":2855,"o":168.01,"t":"2026-09-22T19:45:00Z","v":163926,"vw":167.641612},{"c":167.11,"h":167.116,"l":167.11,"n":19,"o":167.11,"t":"2026-09-22T20:00:00Z","v":128024,"vw":167.110005},{"c":167.52,"h":167.52,"l":167.52,"n":5,"o":167.52,"t":"2026-09-23T12:15:00Z","v":122,"vw":167.52},{"c":166.9,"h":167.48,"l":166.9,"n":17,"o":167.48,"t":"2026-09-23T12:30:00Z","v":552,"vw":167.139565},{"c":167.11,"h":167.11,"l":167.11,"n":5,"o":167.11,"t":"2026-09-23T12:45:00Z","v":204,"vw":167.11},{"c":167.01,"h":167.01,"l":166.61,"n":34,"o":166.61,"t":"2026-09-23T13:00:00Z","v":765,"vw":166.782857},{"c":166.4,"h":166.4,"l":166.4,"n":8,"o":166.4,"t":"2026-09-23T13:15:00Z","v":408,"vw":166.4},{"c":166.375,"h":168.625,"l":166.375,"n":267,"o":167.77,"t":"2026-09-23T13:30:00Z","v":12451,"vw":167.394243},{"c":167.66,"h":167.9725,"l":166.295,"n":361,"o":167.045,"t":"2026-09-23T13:45:00Z","v":51326,"vw":167.003021},{"c":168.19,"h":168.19,"l":167.19,"n":470,"o":167.47,"t":"2026-09-23T14:00:00Z","v":15544,"vw":167.562705},{"c":168.2,"h":168.8,"l":167.81,"n":250,"o":168.775,"t":"2026-09-23T14:15:00Z","v":10249,"vw":168.069859},{"c":167.45,"h":169.28,"l":167.28,"n":514,"o":168.14,"t":"2026-09-23T14:30:00Z","v":21072,"vw":167.848768},{"c":167.32,"h":167.815,"l":167.13,"n":721,"o":167.575,"t":"2026-09-23T14:45:00Z","v":52892,"vw":167.519792},{"c":166.67,"h":167.405,"l":166.375,"n":928,"o":167.4,"t":"2026-09-23T15:00:00Z","v":72344,"vw":166.940572},{"c":165.46,"h":166.65,"l":165.3,"n":1974,"o":166.6,"t":"2026-09-23T15:15:00Z","v":163867,"vw":166.231748},{"c":165.98,"h":166.19,"l":165.3588,"n":263,"o":165.46,"t":"2026-09-23T15:30:00Z","v":10204,"vw":165.718673},{"c":166.4825,"h":166.72,"l":165.69,"n":728,"o":165.9,"t":"2026-09-23T15:45:00Z","v":39170,"vw":166.2517},{"c":167,"h":167.14,"l":166.155,"n":522,"o":166.46,"t":"2026-09-23T16:00:00Z","v":101377,"vw":166.474333},{"c":166.75,"h":166.99,"l":166.5,"n":129,"o":166.98,"t":"2026-09-23T16:15:00Z","v":4201,"vw":166.751974},{"c":166.44,"h":166.795,"l":166.13,"n":296,"o":166.625,"t":"2026-09-23T16:30:00Z","v":17782,"vw":166.45537},{"c":165.775,"h":166.48,"l":165.73,"n":405,"o":166.42,"t":"2026-09-23T16:45:00Z","v":27625,"vw":166.104032},{"c":165.205,"h":165.815,"l":164.605,"n":622,"o":165.78,"t":"2026-09-23T17:00:00Z","v":66500,"vw":165.339087},{"c":165.55,"h":165.61,"l":164.915,"n":396,"o":165.08,"t":"2026-09-23T17:15:00Z","v":18463,"vw":165.353732},{"c":164.96,"h":165.55,"l":164.85,"n":367,"o":165.55,"t":"2026-09-23T17:30:00Z","v":14967,"vw":165.2169},{"c":164.98,"h":165.25,"l":164.85,"n":349,"o":164.85,"t":"2026-09-23T17:45:00Z","v":10891,"vw":165.092817},{"c":165.325,"h":165.35,"l":164.81,"n":426,"o":165.03,"t":"2026-09-23T18:00:00Z","v":15685,"vw":165.217034},{"c":164.79,"h":165.3201,"l":164.78,"n":291,"o":165.31,"t":"2026-09-23T18:15:00Z","v":11283,"vw":165.052586},{"c":165.025,"h":165.15,"l":164.59,"n":546,"o":164.79,"t":"2026-09-23T18:30:00Z","v":30284,"vw":164.832881},{"c":165.01,"h":165.18,"l":164.88,"n":421,"o":165.03,"t":"2026-09-23T18:45:00Z","v":13833,"vw":165.041506},{"c":163.91,"h":165.02,"l":163.91,"n":546,"o":164.96,"t":"2026-09-23T19:00:00Z","v":33847,"vw":164.644531},{"c":163.69,"h":164.41,"l":163.65,"n":350,"o":163.955,"t":"2026-09-23T19:15:00Z","v":16076,"vw":164.022933},{"c":164.47,"h":164.72,"l":163.535,"n":1018,"o":163.835,"t":"2026-09-23T19:30:00Z","v":47218,"vw":164.369527},{"c":163.9,"h":164.525,"l":163.41,"n":2190,"o":164.33,"t":"2026-09-23T19:45:00Z","v":106814,"vw":163.930837},{"c":163.9,"h":163.9,"l":163.9,"n":35,"o":163.9,"t":"2026-09-23T20:00:00Z","v":57745,"vw":163.9},{"c":163.9,"h":163.9,"l":163.9,"n":1,"o":163.9,"t":"2026-09-23T20:30:00Z","v":1911,"vw":163.9},{"c":165.375,"h":166.345,"l":163.79,"n":376,"o":163.79,"t":"2026-09-24T13:30:00Z","v":28481,"vw":165.283136},{"c":167,"h":167,"l":164.28,"n":469,"o":165.375,"t":"2026-09-24T13:45:00Z","v":22609,"vw":165.244799},{"c":169.2,"h":169.6,"l":167.06,"n":416,"o":167.1,"t":"2026-09-24T14:00:00Z","v":16639,"vw":168.163991},{"c":170.585,"h":171,"l":168.69,"n":550,"o":169.32,"t":"2026-09-24T14:15:00Z","v":146560,"vw":169.577857},{"c":171.925,"h":173.22,"l":171,"n":693,"o":171,"t":"2026-09-24T14:30:00Z","v":57698,"vw":171.812716},{"c":168.77,"h":171.96,"l":168.76,"n":1032,"o":171.8,"t":"2026-09-24T14:45:00Z","v":151981,"vw":170.059436},{"c":168.785,"h":168.98,"l":168.085,"n":497,"o":168.77,"t":"2026-09-24T15:00:00Z","v":23041,"vw":168.417506},{"c":167.16,"h":169.07,"l":166.65,"n":697,"o":168.825,"t":"2026-09-24T15:15:00Z","v":46713,"vw":167.620329},{"c":166.77,"h":167.01,"l":166.6,"n":752,"o":166.915,"t":"2026-09-24T15:30:00Z","v":58966,"vw":166.717664},{"c":166.75,"h":167.21,"l":166.615,"n":308,"o":166.91,"t":"2026-09-24T15:45:00Z","v":13720,"vw":166.907893},{"c":166.74,"h":166.9,"l":166.62,"n":331,"o":166.755,"t":"2026-09-24T16:00:00Z","v":13097,"vw":166.735962},{"c":168.255,"h":168.49,"l":166.77,"n":247,"o":166.82,"t":"2026-09-24T16:15:00Z","v":7144,"vw":167.552659},{"c":168.29,"h":168.58,"l":167.775,"n":220,"o":168.02,"t":"2026-09-24T16:30:00Z","v":6460,"vw":168.33427},{"c":169.13,"h":169.13,"l":168.17,"n":269,"o":168.17,"t":"2026-09-24T16:45:00Z","v":9081,"vw":168.558772},{"c":169.61,"h":169.61,"l":168.395,"n":412,"o":169.28,"t":"2026-09-24T17:00:00Z","v":17159,"vw":169.005719},{"c":170.245,"h":171.01,"l":169.9,"n":475,"o":169.9,"t":"2026-09-24T17:15:00Z","v":21291,"vw":170.614104},{"c":169.8209,"h":170.115,"l":169.63,"n":397,"o":170.09,"t":"2026-09-24T17:30:00Z","v":21521,"vw":169.875672},{"c":169.62,"h":169.94,"l":169.02,"n":531,"o":169.935,"t":"2026-09-24T17:45:00Z","v":22936,"vw":169.382896},{"c":170,"h":170,"l":169.23,"n":675,"o":169.555,"t":"2026-09-24T18:00:00Z","v":38316,"vw":169.589571},{"c":169.92,"h":170.41,"l":169.515,"n":702,"o":170.09,"t":"2026-09-24T18:15:00Z","v":68310,"vw":170.036982},{"c":170.275,"h":170.275,"l":169.56,"n":455,"o":169.93,"t":"2026-09-24T18:30:00Z","v":22615,"vw":169.885629},{"c":171.66,"h":171.69,"l":170.15,"n":763,"o":170.15,"t":"2026-09-24T18:45:00Z","v":32909,"vw":170.955173},{"c":172.225,"h":172.27,"l":170.75,"n":1380,"o":171.825,"t":"2026-09-24T19:00:00Z","v":207277,"vw":171.002504},{"c":174.54,"h":174.54,"l":172.2,"n":1083,"o":172.225,"t":"2026-09-24T19:15:00Z","v":65989,"vw":173.419943},{"c":174.675,"h":174.77,"l":173.985,"n":1678,"o":174.535,"t":"2026-09-24T19:30:00Z","v":110509,"vw":174.311413},{"c":173.86,"h":175,"l":173.72,"n":4357,"o":174.75,"t":"2026-09-24T19:45:00Z","v":253717,"vw":174.3121},{"c":173.9,"h":173.9,"l":173.9,"n":18,"o":173.9,"t":"2026-09-24T20:00:00Z","v":123054,"vw":173.9},{"c":172.095,"h":173.8,"l":170.435,"n":577,"o":173.8,"t":"2026-09-25T13:30:00Z","v":58707,"vw":172.087617},{"c":173.49,"h":174.1,"l":171.67,"n":674,"o":171.77,"t":"2026-09-25T13:45:00Z","v":47907,"vw":172.635443},{"c":172.27,"h":173.78,"l":171.66,"n":932,"o":173.09,"t":"2026-09-25T14:00:00Z","v":54589,"vw":173.003106},{"c":174.26,"h":174.475,"l":172.26,"n":410,"o":172.265,"t":"2026-09-25T14:15:00Z","v":17583,"vw":173.464059},{"c":173.85,"h":174.25,"l":173.4475,"n":517,"o":174.25,"t":"2026-09-25T14:30:00Z","v":23303,"vw":173.849395},{"c":174.6,"h":174.6,"l":173.71,"n":583,"o":174.06,"t":"2026-09-25T14:45:00Z","v":26882,"vw":174.065666},{"c":174.55,"h":174.87,"l":174.15,"n":573,"o":174.44,"t":"2026-09-25T15:00:00Z","v":18044,"vw":174.531209},{"c":173.41,"h":174.58,"l":172.94,"n":620,"o":174.49,"t":"2026-09-25T15:15:00Z","v":28390,"vw":173.945495},{"c":173.56,"h":173.7,"l":173.2,"n":416,"o":173.53,"t":"2026-09-25T15:30:00Z","v":18761,"vw":173.440073},{"c":173.4775,"h":174.14,"l":173.41,"n":570,"o":173.67,"t":"2026-09-25T15:45:00Z","v":29134,"vw":173.792362},{"c":174.095,"h":174.23,"l":173.67,"n":573,"o":173.67,"t":"2026-09-25T16:00:00Z","v":30908,"vw":173.925496},{"c":173.5925,"h":174.55,"l":173.29,"n":504,"o":174.095,"t":"2026-09-25T16:15:00Z","v":23444,"vw":174.062249},{"c":174.4,"h":174.64,"l":173.27,"n":708,"o":173.59,"t":"2026-09-25T16:30:00Z","v":42677,"vw":173.98138},{"c":174.04,"h":174.26,"l":173.33,"n":324,"o":174.26,"t":"2026-09-25T16:45:00Z","v":11081,"vw":173.928741},{"c":174.585,"h":174.92,"l":174.17,"n":621,"o":174.18,"t":"2026-09-25T17:00:00Z","v":31784,"vw":174.595679},{"c":174.41,"h":174.59,"l":174.26,"n":247,"o":174.59,"t":"2026-09-25T17:15:00Z","v":10607,"vw":174.433211},{"c":173.92,"h":174.38,"l":173.765,"n":505,"o":174.365,"t":"2026-09-25T17:30:00Z","v":20847,"vw":174.050134},{"c":173.99,"h":174.06,"l":173.76,"n":507,"o":173.86,"t":"2026-09-25T17:45:00Z","v":24324,"vw":173.874246},{"c":174.67,"h":174.81,"l":173.94,"n":536,"o":173.94,"t":"2026-09-25T18:00:00Z","v":18078,"vw":174.386642},{"c":174.29,"h":174.71,"l":174.23,"n":427,"o":174.6675,"t":"2026-09-25T18:15:00Z","v":24429,"vw":174.479756},{"c":173.82,"h":174.46,"l":173.82,"n":557,"o":174.32,"t":"2026-09-25T18:30:00Z","v":20657,"vw":174.128188},{"c":173.265,"h":174.08,"l":173.075,"n":598,"o":173.77,"t":"2026-09-25T18:45:00Z","v":26736,"vw":173.784067},{"c":172.575,"h":173.27,"l":172.4796,"n":667,"o":173.265,"t":"2026-09-25T19:00:00Z","v":37006,"vw":172.810909},{"c":171.98,"h":172.7,"l":171.95,"n":887,"o":172.575,"t":"2026-09-25T19:15:00Z","v":55303,"vw":172.292432},{"c":171.99,"h":172.18,"l":171.54,"n":1333,"o":172.06,"t":"2026-09-25T19:30:00Z","v":65414,"vw":171.795131},{"c":172.44,"h":172.51,"l":171.85,"n":2436,"o":171.99,"t":"2026-09-25T19:45:00Z","v":107137,"vw":172.235955},{"c":172.33,"h":172.33,"l":172.33,"n":21,"o":172.33,"t":"2026-09-25T20:00:00Z","v":80377,"vw":172.33},{"c":171.21,"h":171.96,"l":169.375,"n":422,"o":171.13,"t":"2026-09-28T13:30:00Z","v":35392,"vw":170.957442},{"c":171.245,"h":172.99,"l":170.89,"n":1801,"o":171.215,"t":"2026-09-28T13:45:00Z","v":200717,"vw":172.237796},{"c":171.52,"h":172.05,"l":171.25,"n":884,"o":171.25,"t":"2026-09-28T14:00:00Z","v":40790,"vw":171.67563},{"c":171.705,"h":171.98,"l":171.055,"n":1008,"o":171.66,"t":"2026-09-28T14:15:00Z","v":67005,"vw":171.417007},{"c":171.75,"h":172.12,"l":171.33,"n":704,"o":171.84,"t":"2026-09-28T14:30:00Z","v":26897,"vw":171.720773},{"c":172.17,"h":172.51,"l":171.805,"n":393,"o":171.95,"t":"2026-09-28T14:45:00Z","v":16208,"vw":172.206692},{"c":173.48,"h":173.9,"l":172.025,"n":636,"o":172.025,"t":"2026-09-28T15:00:00Z","v":34375,"vw":172.74681},{"c":172.835,"h":174.08,"l":172.835,"n":365,"o":173.44,"t":"2026-09-28T15:15:00Z","v":20116,"vw":173.708798},{"c":173.43,"h":173.43,"l":172.31,"n":487,"o":172.785,"t":"2026-09-28T15:30:00Z","v":22992,"vw":172.800386},{"c":174.405,"h":174.45,"l":173.17,"n":628,"o":173.305,"t":"2026-09-28T15:45:00Z","v":39080,"vw":173.743912},{"c":174.245,"h":174.67,"l":173.86,"n":682,"o":174.37,"t":"2026-09-28T16:00:00Z","v":34867,"vw":174.427904},{"c":174.51,"h":174.61,"l":173.955,"n":767,"o":174.25,"t":"2026-09-28T16:15:00Z","v":41149,"vw":174.384544},{"c":173.74,"h":174.61,"l":173.74,"n":489,"o":174.59,"t":"2026-09-28T16:30:00Z","v":24132,"vw":174.203911},{"c":173.99,"h":173.99,"l":173.15,"n":531,"o":173.84,"t":"2026-09-28T16:45:00Z","v":24354,"vw":173.548829},{"c":174.635,"h":174.66,"l":173.785,"n":547,"o":174.0075,"t":"2026-09-28T17:00:00Z","v":26379,"vw":174.07096},{"c":174.08,"h":174.49,"l":173.73,"n":550,"o":174.49,"t":"2026-09-28T17:15:00Z","v":24855,"vw":174.154359},{"c":173.14,"h":174.2,"l":173.105,"n":665,"o":174.015,"t":"2026-09-28T17:30:00Z","v":29290,"vw":173.669308},{"c":173.43,"h":173.65,"l":173,"n":501,"o":173.22,"t":"2026-09-28T17:45:00Z","v":20489,"vw":173.362163},{"c":173.525,"h":173.89,"l":173.23,"n":580,"o":173.36,"t":"2026-09-28T18:00:00Z","v":25487,"vw":173.50898},{"c":174.41,"h":174.41,"l":173.48,"n":516,"o":173.5375,"t":"2026-09-28T18:15:00Z","v":15502,"vw":173.887182},{"c":174.91,"h":175.39,"l":174.425,"n":494,"o":174.49,"t":"2026-09-28T18:30:00Z","v":25737,"vw":174.845828},{"c":174.69,"h":175.48,"l":174.52,"n":905,"o":174.91,"t":"2026-09-28T18:45:00Z","v":49351,"vw":175.089605},{"c":174.15,"h":174.84,"l":174.125,"n":686,"o":174.75,"t":"2026-09-28T19:00:00Z","v":38166,"vw":174.628947},{"c":174.72,"h":174.85,"l":173.48,"n":944,"o":174.125,"t":"2026-09-28T19:15:00Z","v":67267,"vw":174.39399},{"c":174.6825,"h":174.96,"l":174.08,"n":1451,"o":174.765,"t":"2026-09-28T19:30:00Z","v":129122,"vw":174.561416},{"c":175.63,"h":175.87,"l":174.53,"n":3144,"o":174.76,"t":"2026-09-28T19:45:00Z","v":153901,"vw":175.34645},{"c":175.57,"h":175.57,"l":175.57,"n":30,"o":175.57,"t":"2026-09-28T20:00:00Z","v":92741,"vw":175.57},{"c":175,"h":175,"l":175,"n":6,"o":175,"t":"2026-09-29T10:15:00Z","v":404,"vw":175},{"c":175.01,"h":175.01,"l":173.5,"n":6,"o":173.5,"t":"2026-09-29T11:45:00Z","v":513,"vw":173.809134},{"c":174.51,"h":174.76,"l":174.51,"n":23,"o":174.76,"t":"2026-09-29T12:00:00Z","v":392,"vw":174.656694},{"c":175,"h":175,"l":173.75,"n":2,"o":173.75,"t":"2026-09-29T12:15:00Z","v":417,"vw":174.061751},{"c":172.93,"h":176.7,"l":172.565,"n":1296,"o":174.5,"t":"2026-09-29T13:30:00Z","v":209751,"vw":174.221529},{"c":172.67,"h":174.05,"l":171.65,"n":911,"o":172.49,"t":"2026-09-29T13:45:00Z","v":79379,"vw":172.787302},{"c":172.19,"h":173.3,"l":171.62,"n":505,"o":172.62,"t":"2026-09-29T14:00:00Z","v":33672,"vw":172.331954},{"c":172.14,"h":172.495,"l":171.18,"n":624,"o":172.31,"t":"2026-09-29T14:15:00Z","v":36777,"vw":171.802453},{"c":171.38,"h":172.53,"l":170.035,"n":1341,"o":172.53,"t":"2026-09-29T14:30:00Z","v":109647,"vw":171.015162},{"c":170.195,"h":171.665,"l":170.085,"n":539,"o":171.385,"t":"2026-09-29T14:45:00Z","v":38517,"vw":170.788402},{"c":170.57,"h":170.57,"l":169.785,"n":528,"o":170.11,"t":"2026-09-29T15:00:00Z","v":27959,"vw":170.037944},{"c":170.71,"h":170.99,"l":170.2,"n":572,"o":170.835,"t":"2026-09-29T15:15:00Z","v":26487,"vw":170.722761},{"c":171.09,"h":171.3075,"l":170.425,"n":536,"o":170.96,"t":"2026-09-29T15:30:00Z","v":22558,"vw":170.924034},{"c":171.08,"h":171.4742,"l":170.62,"n":457,"o":170.945,"t":"2026-09-29T15:45:00Z","v":21256,"vw":171.054389},{"c":171.235,"h":171.62,"l":170.88,"n":428,"o":171.095,"t":"2026-09-29T16:00:00Z","v":18421,"vw":171.239105},{"c":171.94,"h":172.25,"l":171.43,"n":416,"o":171.43,"t":"2026-09-29T16:15:00Z","v":16620,"vw":171.782227},{"c":171.165,"h":172.23,"l":170.85,"n":675,"o":171.935,"t":"2026-09-29T16:30:00Z","v":61566,"vw":171.604854},{"c":170.77,"h":171.29,"l":170.615,"n":636,"o":171.18,"t":"2026-09-29T16:45:00Z","v":41040,"vw":171.032007},{"c":171,"h":171.14,"l":170.625,"n":508,"o":170.7,"t":"2026-09-29T17:00:00Z","v":25848,"vw":170.844293},{"c":170.72,"h":171.36,"l":170.57,"n":764,"o":170.91,"t":"2026-09-29T17:15:00Z","v":33581,"vw":170.941372},{"c":170.935,"h":171.165,"l":170.32,"n":584,"o":170.69,"t":"2026-09-29T17:30:00Z","v":30391,"vw":170.72899},{"c":171.44,"h":171.5,"l":170.59,"n":459,"o":171,"t":"2026-09-29T17:45:00Z","v":20233,"vw":171.036791},{"c":171.64,"h":172.01,"l":171.17,"n":532,"o":171.53,"t":"2026-09-29T18:00:00Z","v":22740,"vw":171.54789},{"c":172.27,"h":172.27,"l":171.565,"n":536,"o":171.58,"t":"2026-09-29T18:15:00Z","v":18944,"vw":172.002905},{"c":172.18,"h":172.22,"l":171.84,"n":499,"o":172.17,"t":"2026-09-29T18:30:00Z","v":26801,"vw":172.083168},{"c":171.61,"h":172.63,"l":171.495,"n":818,"o":172.18,"t":"2026-09-29T18:45:00Z","v":58308,"vw":172.338232},{"c":171.86,"h":172.21,"l":171.2025,"n":702,"o":171.76,"t":"2026-09-29T19:00:00Z","v":31618,"vw":171.710069},{"c":170.91,"h":171.855,"l":170.86,"n":801,"o":171.855,"t":"2026-09-29T19:15:00Z","v":39631,"vw":171.243761},{"c":169.995,"h":170.965,"l":169.885,"n":959,"o":170.965,"t":"2026-09-29T19:30:00Z","v":49351,"vw":170.33169},{"c":170.325,"h":171.38,"l":169.73,"n":3756,"o":170.04,"t":"2026-09-29T19:45:00Z","v":223955,"vw":170.356547},{"c":170.35,"h":170.35,"l":170.15,"n":26,"o":170.35,"t":"2026-09-29T20:00:00Z","v":106682,"vw":170.34944},{"c":169.5,"h":170.06,"l":169.5,"n":31,"o":170.06,"t":"2026-09-30T08:15:00Z","v":1057,"vw":169.687733},{"c":169.31,"h":169.31,"l":169.31,"n":6,"o":169.31,"t":"2026-09-30T08:30:00Z","v":537,"vw":169.31},{"c":169,"h":169.77,"l":169,"n":13,"o":169.77,"t":"2026-09-30T11:30:00Z","v":618,"vw":169.3925},{"c":170,"h":170,"l":170,"n":29,"o":170,"t":"2026-09-30T13:00:00Z","v":291,"vw":170},{"c":167.11,"h":170.41,"l":167.11,"n":92,"o":170.41,"t":"2026-09-30T13:15:00Z","v":3777,"vw":167.852905},{"c":167.37,"h":169.99,"l":166.93,"n":388,"o":167.98,"t":"2026-09-30T13:30:00Z","v":30443,"vw":168.055516},{"c":166.38,"h":167.595,"l":165.235,"n":452,"o":166.88,"t":"2026-09-30T13:45:00Z","v":11771,"vw":166.631962},{"c":167.675,"h":167.73,"l":165.24,"n":375,"o":166.685,"t":"2026-09-30T14:00:00Z","v":10502,"vw":166.120853},{"c":166.655,"h":167.98,"l":166.3611,"n":393,"o":167.98,"t":"2026-09-30T14:15:00Z","v":13730,"vw":167.014358},{"c":167.47,"h":167.49,"l":166.33,"n":508,"o":166.655,"t":"2026-09-30T14:30:00Z","v":17807,"vw":167.065283},{"c":168.9625,"h":169.08,"l":167.48,"n":520,"o":167.48,"t":"2026-09-30T14:45:00Z","v":16142,"vw":168.332637},{"c":167.52,"h":168.97,"l":166.89,"n":676,"o":168.89,"t":"2026-09-30T15:00:00Z","v":26627,"vw":167.639303},{"c":166.8,"h":167.81,"l":166.57,"n":607,"o":167.79,"t":"2026-09-30T15:15:00Z","v":21394,"vw":166.88082},{"c":166.83,"h":167.09,"l":166.45,"n":455,"o":166.87,"t":"2026-09-30T15:30:00Z","v":13281,"vw":166.79847},{"c":167.205,"h":167.35,"l":166.86,"n":509,"o":166.99,"t":"2026-09-30T15:45:00Z","v":17997,"vw":167.066846},{"c":167.61,"h":167.62,"l":167.05,"n":666,"o":167.38,"t":"2026-09-30T16:00:00Z","v":24485,"vw":167.352045},{"c":167.57,"h":167.81,"l":167.395,"n":339,"o":167.64,"t":"2026-09-30T16:15:00Z","v":7636,"vw":167.664866},{"c":167.68,"h":167.99,"l":167.325,"n":427,"o":167.3375,"t":"2026-09-30T16:30:00Z","v":34576,"vw":167.832507},{"c":167.94,"h":168.23,"l":167.59,"n":648,"o":167.8,"t":"2026-09-30T16:45:00Z","v":27181,"vw":167.81704},{"c":169.12,"h":169.46,"l":167.925,"n":537,"o":167.98,"t":"2026-09-30T17:00:00Z","v":114080,"vw":168.118105},{"c":168.49,"h":169.115,"l":168.04,"n":425,"o":169.115,"t":"2026-09-30T17:15:00Z","v":35204,"vw":168.741703},{"c":168.76,"h":168.76,"l":168.3,"n":370,"o":168.545,"t":"2026-09-30T17:30:00Z","v":11494,"vw":168.492006},{"c":169.05,"h":169.175,"l":168.86,"n":223,"o":168.86,"t":"2026-09-30T17:45:00Z","v":4255,"vw":169.017292},{"c":169.2,"h":169.2825,"l":168.75,"n":403,"o":169.105,"t":"2026-09-30T18:00:00Z","v":15918,"vw":169.029553},{"c":169.17,"h":169.35,"l":168.76,"n":338,"o":169.11,"t":"2026-09-30T18:15:00Z","v":8561,"vw":169.006384},{"c":169.32,"h":169.32,"l":168.75,"n":355,"o":169.05,"t":"2026-09-30T18:30:00Z","v":9946,"vw":169.013108},{"c":169.35,"h":169.42,"l":169.245,"n":399,"o":169.245,"t":"2026-09-30T18:45:00Z","v":8996,"vw":169.334503},{"c":169.31,"h":170.01,"l":169.22,"n":465,"o":169.48,"t":"2026-09-30T19:00:00Z","v":14731,"vw":169.499795},{"c":169.055,"h":169.61,"l":168.93,"n":476,"o":169.08,"t":"2026-09-30T19:15:00Z","v":16368,"vw":169.250399},{"c":168.58,"h":169.045,"l":168.545,"n":672,"o":168.98,"t":"2026-09-30T19:30:00Z","v":22373,"vw":168.726864},{"c":169.94,"h":170.4,"l":168.6701,"n":3080,"o":168.76,"t":"2026-09-30T19:45:00Z","v":167339,"vw":169.863821},{"c":169.99,"h":169.99,"l":169.94,"n":35,"o":169.94,"t":"2026-09-30T20:00:00Z","v":121054,"vw":169.98985},{"c":169.99,"h":169.99,"l":169.99,"n":1,"o":169.99,"t":"2026-09-30T20:45:00Z","v":700,"vw":169.99},{"c":168.465,"h":170.22,"l":165.075,"n":366,"o":169.99,"t":"2026-10-01T13:30:00Z","v":23323,"vw":168.112766},{"c":167.385,"h":168.365,"l":166.86,"n":447,"o":168.25,"t":"2026-10-01T13:45:00Z","v":17520,"vw":167.513138},{"c":165.34,"h":167.385,"l":164.98,"n":477,"o":167.07,"t":"2026-10-01T14:00:00Z","v":24833,"vw":166.246598},{"c":165.92,"h":166.9199,"l":165.68,"n":362,"o":165.73,"t":"2026-10-01T14:15:00Z","v":33173,"vw":166.553767},{"c":165.995,"h":167.3,"l":165.74,"n":240,"o":166.015,"t":"2026-10-01T14:30:00Z","v":8959,"vw":166.313424},{"c":165,"h":166.08,"l":164.615,"n":229,"o":165.76,"t":"2026-10-01T14:45:00Z","v":9874,"vw":165.218202},{"c":165.51,"h":165.91,"l":165,"n":295,"o":165,"t":"2026-10-01T15:00:00Z","v":8769,"vw":165.579541},{"c":164.66,"h":165.13,"l":164.34,"n":440,"o":165.13,"t":"2026-10-01T15:15:00Z","v":19162,"vw":164.774799},{"c":164.545,"h":165.11,"l":164.545,"n":481,"o":164.67,"t":"2026-10-01T15:30:00Z","v":16485,"vw":164.779802},{"c":164.12,"h":164.72,"l":163.85,"n":520,"o":164.515,"t":"2026-10-01T15:45:00Z","v":16557,"vw":164.313091},{"c":163.87,"h":164.585,"l":163.87,"n":463,"o":164.11,"t":"2026-10-01T16:00:00Z","v":14652,"vw":164.168833},{"c":163.55,"h":164.09,"l":163.03,"n":417,"o":163.83,"t":"2026-10-01T16:15:00Z","v":17281,"vw":163.635019},{"c":163.69,"h":163.83,"l":163.4825,"n":483,"o":163.55,"t":"2026-10-01T16:30:00Z","v":20490,"vw":163.643237},{"c":162.825,"h":163.91,"l":162.59,"n":427,"o":163.615,"t":"2026-10-01T16:45:00Z","v":21045,"vw":163.585741},{"c":162.255,"h":163.41,"l":162.01,"n":425,"o":162.83,"t":"2026-10-01T17:00:00Z","v":26525,"vw":162.809375},{"c":161.65,"h":162.225,"l":161.575,"n":380,"o":162.09,"t":"2026-10-01T17:15:00Z","v":17313,"vw":161.954855},{"c":161.53,"h":161.86,"l":161.25,"n":338,"o":161.86,"t":"2026-10-01T17:30:00Z","v":13350,"vw":161.66189},{"c":161.26,"h":161.59,"l":160.91,"n":211,"o":161.59,"t":"2026-10-01T17:45:00Z","v":8142,"vw":161.167947},{"c":161.69,"h":162.04,"l":160.9,"n":586,"o":161.05,"t":"2026-10-01T18:00:00Z","v":29998,"vw":161.247272},{"c":162.86,"h":162.97,"l":161.875,"n":416,"o":162.15,"t":"2026-10-01T18:15:00Z","v":17145,"vw":162.445713},{"c":162.28,"h":163.215,"l":161.71,"n":482,"o":163.2,"t":"2026-10-01T18:30:00Z","v":25480,"vw":162.594975},{"c":161.925,"h":162.12,"l":161.625,"n":309,"o":162.12,"t":"2026-10-01T18:45:00Z","v":12968,"vw":161.871173},{"c":161.98,"h":162.26,"l":161.565,"n":369,"o":161.92,"t":"2026-10-01T19:00:00Z","v":14696,"vw":161.897453},{"c":162.38,"h":162.39,"l":161.81,"n":520,"o":161.98,"t":"2026-10-01T19:15:00Z","v":18377,"vw":162.070715},{"c":161.77,"h":162.57,"l":161.5275,"n":714,"o":162.415,"t":"2026-10-01T19:30:00Z","v":25880,"vw":161.999546},{"c":161.88,"h":161.97,"l":161.2,"n":2447,"o":161.77,"t":"2026-10-01T19:45:00Z","v":110763,"vw":161.63863},{"c":161.85,"h":161.85,"l":161.85,"n":22,"o":161.85,"t":"2026-10-01T20:00:00Z","v":76809,"vw":161.85},{"c":161.785,"h":162.875,"l":161,"n":134,"o":161.85,"t":"2026-10-02T13:30:00Z","v":6896,"vw":161.885145},{"c":161.81,"h":162.3,"l":160.41,"n":959,"o":161.52,"t":"2026-10-02T13:45:00Z","v":45528,"vw":161.107456},{"c":162.245,"h":162.245,"l":160.65,"n":580,"o":161.515,"t":"2026-10-02T14:00:00Z","v":27401,"vw":161.632239},{"c":162.48,"h":163.125,"l":162.245,"n":428,"o":162.275,"t":"2026-10-02T14:15:00Z","v":20709,"vw":162.680295},{"c":163.1,"h":163.43,"l":162.365,"n":429,"o":162.365,"t":"2026-10-02T14:30:00Z","v":19208,"vw":162.940605},{"c":162.89,"h":163.295,"l":162.65,"n":953,"o":163.075,"t":"2026-10-02T14:45:00Z","v":53140,"vw":162.9038},{"c":162.3201,"h":162.92,"l":161.95,"n":643,"o":162.92,"t":"2026-10-02T15:00:00Z","v":39297,"vw":162.6022},{"c":162.14,"h":162.55,"l":161.85,"n":543,"o":162.55,"t":"2026-10-02T15:15:00Z","v":18296,"vw":162.216121},{"c":162.175,"h":162.3039,"l":162.02,"n":422,"o":162.12,"t":"2026-10-02T15:30:00Z","v":12628,"vw":162.135261},{"c":162.1,"h":162.575,"l":161.94,"n":399,"o":162.07,"t":"2026-10-02T15:45:00Z","v":11693,"vw":162.225019},{"c":161.75,"h":162.146,"l":161.64,"n":233,"o":162.09,"t":"2026-10-02T16:00:00Z","v":6307,"vw":161.925091},{"c":160.9775,"h":161.71,"l":160.92,"n":457,"o":161.7,"t":"2026-10-02T16:15:00Z","v":17111,"vw":161.221269},{"c":161.24,"h":161.58,"l":161.01,"n":293,"o":161.01,"t":"2026-10-02T16:30:00Z","v":11064,"vw":161.2331},{"c":161.39,"h":161.57,"l":161.01,"n":514,"o":161.3801,"t":"2026-10-02T16:45:00Z","v":18922,"vw":161.303035},{"c":161.435,"h":161.665,"l":161.33,"n":288,"o":161.45,"t":"2026-10-02T17:00:00Z","v":5669,"vw":161.453729},{"c":161.19,"h":161.45,"l":161.055,"n":500,"o":161.33,"t":"2026-10-02T17:15:00Z","v":14595,"vw":161.27406},{"c":161.43,"h":161.43,"l":161.14,"n":266,"o":161.34,"t":"2026-10-02T17:30:00Z","v":6946,"vw":161.318329},{"c":161.36,"h":161.83,"l":161.15,"n":303,"o":161.47,"t":"2026-10-02T17:45:00Z","v":8607,"vw":161.441677},{"c":161.4813,"h":161.51,"l":161.21,"n":426,"o":161.25,"t":"2026-10-02T18:00:00Z","v":15915,"vw":161.309096},{"c":161.21,"h":161.49,"l":161.085,"n":283,"o":161.455,"t":"2026-10-02T18:15:00Z","v":6701,"vw":161.32},{"c":161.125,"h":161.34,"l":160.86,"n":301,"o":161.215,"t":"2026-10-02T18:30:00Z","v":6308,"vw":161.102557},{"c":161.31,"h":161.4,"l":161.09,"n":315,"o":161.09,"t":"2026-10-02T18:45:00Z","v":7640,"vw":161.270848},{"c":161.2,"h":161.43,"l":161.155,"n":353,"o":161.35,"t":"2026-10-02T19:00:00Z","v":7870,"vw":161.261032},{"c":161.26,"h":161.43,"l":161.185,"n":723,"o":161.185,"t":"2026-10-02T19:15:00Z","v":15760,"vw":161.344053},{"c":161.43,"h":161.55,"l":161.225,"n":1169,"o":161.315,"t":"2026-10-02T19:30:00Z","v":27558,"vw":161.360697},{"c":162.05,"h":162.14,"l":161.335,"n":2822,"o":161.425,"t":"2026-10-02T19:45:00Z","v":122924,"vw":161.884931},{"c":162.05,"h":162.05,"l":162.05,"n":24,"o":162.05,"t":"2026-10-02T20:00:00Z","v":104653,"vw":162.05},{"c":160.71,"h":160.71,"l":160.71,"n":17,"o":160.71,"t":"2026-10-05T13:15:00Z","v":804,"vw":160.71},{"c":162.775,"h":162.83,"l":160.985,"n":134,"o":161.32,"t":"2026-10-05T13:30:00Z","v":9445,"vw":161.561281},{"c":163.41,"h":163.79,"l":162.15,"n":308,"o":162.15,"t":"2026-10-05T13:45:00Z","v":16180,"vw":163.174897},{"c":164.19,"h":164.725,"l":162.61,"n":319,"o":163.01,"t":"2026-10-05T14:00:00Z","v":17591,"vw":163.61034},{"c":165.34,"h":165.34,"l":163.84,"n":317,"o":164.18,"t":"2026-10-05T14:15:00Z","v":14153,"vw":164.829926},{"c":164.8,"h":165.37,"l":164.35,"n":417,"o":165.37,"t":"2026-10-05T14:30:00Z","v":15356,"vw":164.648699},{"c":165.06,"h":165.645,"l":164.78,"n":478,"o":164.785,"t":"2026-10-05T14:45:00Z","v":18712,"vw":165.140573},{"c":164.07,"h":164.965,"l":163.92,"n":449,"o":164.965,"t":"2026-10-05T15:00:00Z","v":28460,"vw":164.525866},{"c":163.69,"h":164.04,"l":163.47,"n":405,"o":163.95,"t":"2026-10-05T15:15:00Z","v":34781,"vw":163.678409},{"c":165.25,"h":165.25,"l":163.695,"n":605,"o":163.78,"t":"2026-10-05T15:30:00Z","v":44753,"vw":164.286142},{"c":165.22,"h":165.4,"l":164.78,"n":411,"o":165.17,"t":"2026-10-05T15:45:00Z","v":32518,"vw":165.04625},{"c":166.07,"h":166.17,"l":165.12,"n":263,"o":165.12,"t":"2026-10-05T16:00:00Z","v":8222,"vw":165.778098},{"c":166.15,"h":166.22,"l":165.25,"n":547,"o":166.05,"t":"2026-10-05T16:15:00Z","v":40308,"vw":165.642783},{"c":165.53,"h":166.3,"l":165.53,"n":382,"o":166.15,"t":"2026-10-05T16:30:00Z","v":16286,"vw":165.92915},{"c":165.208,"h":165.68,"l":165.208,"n":347,"o":165.65,"t":"2026-10-05T16:45:00Z","v":12527,"vw":165.544455},{"c":165.26,"h":165.28,"l":165.09,"n":264,"o":165.13,"t":"2026-10-05T17:00:00Z","v":8665,"vw":165.167004},{"c":165.57,"h":165.58,"l":165.1,"n":482,"o":165.155,"t":"2026-10-05T17:15:00Z","v":19424,"vw":165.318727},{"c":164.84,"h":165.56,"l":164.84,"n":528,"o":165.41,"t":"2026-10-05T17:30:00Z","v":23070,"vw":165.186597},{"c":164.47,"h":164.94,"l":164.21,"n":262,"o":164.94,"t":"2026-10-05T17:45:00Z","v":9336,"vw":164.545802},{"c":164.4875,"h":164.62,"l":164.32,"n":220,"o":164.35,"t":"2026-10-05T18:00:00Z","v":6254,"vw":164.464637},{"c":164.995,"h":164.995,"l":164.46,"n":440,"o":164.49,"t":"2026-10-05T18:15:00Z","v":12148,"vw":164.634812},{"c":164.58,"h":165.22,"l":164.58,"n":368,"o":165.1,"t":"2026-10-05T18:30:00Z","v":11017,"vw":164.919075},{"c":164.96,"h":165.06,"l":164.595,"n":381,"o":164.64,"t":"2026-10-05T18:45:00Z","v":9221,"vw":164.793392},{"c":165.79,"h":165.9,"l":164.74,"n":763,"o":165.08,"t":"2026-10-05T19:00:00Z","v":41698,"vw":165.23295},{"c":165.405,"h":166.47,"l":165.29,"n":722,"o":165.93,"t":"2026-10-05T19:15:00Z","v":37229,"vw":165.542911},{"c":166.33,"h":166.525,"l":165.405,"n":1343,"o":165.405,"t":"2026-10-05T19:30:00Z","v":68115,"vw":165.85397},{"c":168.26,"h":168.76,"l":165.7575,"n":3834,"o":166.3,"t":"2026-10-05T19:45:00Z","v":243725,"vw":167.451739},{"c":168.33,"h":168.33,"l":168.23,"n":34,"o":168.23,"t":"2026-10-05T20:00:00Z","v":121014,"vw":168.329913},{"c":176.705,"h":177.67,"l":169.56,"n":1233,"o":169.69,"t":"2026-10-06T13:30:00Z","v":92497,"vw":175.070177},{"c":173.92,"h":176.51,"l":173.275,"n":758,"o":176.5,"t":"2026-10-06T13:45:00Z","v":35948,"vw":175.176928},{"c":167.94,"h":173.47,"l":167.94,"n":613,"o":173.47,"t":"2026-10-06T14:00:00Z","v":21948,"vw":170.889469},{"c":162.9,"h":168.14,"l":162.9,"n":970,"o":168.14,"t":"2026-10-06T14:15:00Z","v":50193,"vw":164.807236},{"c":161.705,"h":163.97,"l":161.33,"n":808,"o":162.97,"t":"2026-10-06T14:30:00Z","v":40853,"vw":162.178715},{"c":162.72,"h":162.7695,"l":161.14,"n":651,"o":161.51,"t":"2026-10-06T14:45:00Z","v":23873,"vw":161.934108},{"c":162.265,"h":162.98,"l":161.8,"n":530,"o":162.575,"t":"2026-10-06T15:00:00Z","v":19385,"vw":162.511068},{"c":162.62,"h":163.18,"l":162.17,"n":567,"o":162.44,"t":"2026-10-06T15:15:00Z","v":20189,"vw":162.696794},{"c":163.78,"h":163.8825,"l":162.615,"n":443,"o":162.72,"t":"2026-10-06T15:30:00Z","v":12558,"vw":163.152564},{"c":163.54,"h":163.99,"l":163.52,"n":223,"o":163.74,"t":"2026-10-06T15:45:00Z","v":8428,"vw":163.679794},{"c":163.36,"h":163.535,"l":162.9,"n":402,"o":163.535,"t":"2026-10-06T16:00:00Z","v":13517,"vw":163.172173},{"c":163.17,"h":163.62,"l":162.96,"n":378,"o":163.285,"t":"2026-10-06T16:15:00Z","v":14145,"vw":163.227608},{"c":163.525,"h":163.525,"l":163.0725,"n":343,"o":163.29,"t":"2026-10-06T16:30:00Z","v":12926,"vw":163.314731},{"c":163.28,"h":163.61,"l":163.165,"n":454,"o":163.515,"t":"2026-10-06T16:45:00Z","v":12622,"vw":163.331379},{"c":163.12,"h":163.54,"l":162.665,"n":473,"o":163.28,"t":"2026-10-06T17:00:00Z","v":18545,"vw":163.118457},{"c":162.5,"h":163.15,"l":161.8,"n":484,"o":163.145,"t":"2026-10-06T17:15:00Z","v":31050,"vw":162.449161},{"c":161.98,"h":162.7,"l":161.65,"n":707,"o":162.58,"t":"2026-10-06T17:30:00Z","v":60924,"vw":162.358889},{"c":162.36,"h":162.5,"l":161.76,"n":390,"o":161.98,"t":"2026-10-06T17:45:00Z","v":27159,"vw":162.034983},{"c":162.47,"h":162.51,"l":162.17,"n":276,"o":162.51,"t":"2026-10-06T18:00:00Z","v":11606,"vw":162.375609},{"c":162.25,"h":162.6,"l":161.95,"n":534,"o":162.45,"t":"2026-10-06T18:15:00Z","v":30106,"vw":162.305447},{"c":161.96,"h":162.3,"l":161.475,"n":656,"o":162.17,"t":"2026-10-06T18:30:00Z","v":44389,"vw":161.922201},{"c":162.31,"h":162.95,"l":161.91,"n":679,"o":161.91,"t":"2026-10-06T18:45:00Z","v":44389,"vw":162.567031},{"c":162.885,"h":163.1,"l":162.06,"n":418,"o":162.27,"t":"2026-10-06T19:00:00Z","v":18584,"vw":162.805275},{"c":163.02,"h":163.1,"l":162.35,"n":515,"o":162.855,"t":"2026-10-06T19:15:00Z","v":17315,"vw":162.79805},{"c":163.27,"h":163.72,"l":162.96,"n":810,"o":163.355,"t":"2026-10-06T19:30:00Z","v":30507,"vw":163.35575},{"c":161.73,"h":163.33,"l":161.71,"n":3378,"o":163.33,"t":"2026-10-06T19:45:00Z","v":144465,"vw":162.222557},{"c":161.69,"h":161.69,"l":161.69,"n":48,"o":161.69,"t":"2026-10-06T20:00:00Z","v":108586,"vw":161.69},{"c":159.67,"h":162.5,"l":157.375,"n":498,"o":160.93,"t":"2026-10-07T13:30:00Z","v":42309,"vw":159.253776},{"c":159.48,"h":160.06,"l":158.76,"n":456,"o":159.17,"t":"2026-10-07T13:45:00Z","v":23205,"vw":159.380973},{"c":160.525,"h":160.525,"l":158.835,"n":631,"o":159.27,"t":"2026-10-07T14:00:00Z","v":42745,"vw":159.533651},{"c":161.97,"h":163.98,"l":160.38,"n":725,"o":160.67,"t":"2026-10-07T14:15:00Z","v":70647,"vw":162.197276},{"c":161.67,"h":162.56,"l":161.28,"n":671,"o":162.275,"t":"2026-10-07T14:30:00Z","v":37981,"vw":161.752175},{"c":162.9,"h":162.9,"l":160.74,"n":437,"o":161.78,"t":"2026-10-07T14:45:00Z","v":29905,"vw":161.458048},{"c":163.99,"h":163.99,"l":162.12,"n":397,"o":162.9,"t":"2026-10-07T15:00:00Z","v":20512,"vw":162.6848},{"c":164.225,"h":165,"l":164.02,"n":384,"o":164.04,"t":"2026-10-07T15:15:00Z","v":21829,"vw":164.488425},{"c":163.74,"h":164.81,"l":163.61,"n":218,"o":164.67,"t":"2026-10-07T15:30:00Z","v":11459,"vw":164.228987},{"c":163.04,"h":163.675,"l":162.945,"n":182,"o":163.465,"t":"2026-10-07T15:45:00Z","v":8894,"vw":163.295498},{"c":163.95,"h":164.18,"l":163.05,"n":670,"o":163.32,"t":"2026-10-07T16:00:00Z","v":37180,"vw":163.611128},{"c":164.16,"h":164.28,"l":163.785,"n":250,"o":163.785,"t":"2026-10-07T16:15:00Z","v":10696,"vw":164.07178},{"c":163.955,"h":164.165,"l":163.74,"n":120,"o":164.165,"t":"2026-10-07T16:30:00Z","v":4792,"vw":163.934286},{"c":164.88,"h":165.05,"l":164.01,"n":688,"o":164.11,"t":"2026-10-07T16:45:00Z","v":38021,"vw":164.618468},{"c":164.53,"h":165.17,"l":164.43,"n":246,"o":164.745,"t":"2026-10-07T17:00:00Z","v":11681,"vw":164.823338},{"c":164.64,"h":165.14,"l":164.365,"n":253,"o":164.535,"t":"2026-10-07T17:15:00Z","v":9290,"vw":164.732369},{"c":164.715,"h":164.95,"l":164.4,"n":308,"o":164.54,"t":"2026-10-07T17:30:00Z","v":12946,"vw":164.670252},{"c":164.85,"h":165.22,"l":164.68,"n":374,"o":164.715,"t":"2026-10-07T17:45:00Z","v":15666,"vw":164.999655},{"c":164.32,"h":164.79,"l":163.735,"n":334,"o":164.7,"t":"2026-10-07T18:00:00Z","v":13519,"vw":164.362986},{"c":163.42,"h":164.39,"l":163.17,"n":407,"o":164.3,"t":"2026-10-07T18:15:00Z","v":17547,"vw":163.845229},{"c":163.41,"h":163.59,"l":162.96,"n":630,"o":163.425,"t":"2026-10-07T18:30:00Z","v":35338,"vw":163.354426},{"c":163.21,"h":163.52,"l":162.92,"n":305,"o":163.52,"t":"2026-10-07T18:45:00Z","v":15401,"vw":163.166966},{"c":163.355,"h":163.81,"l":163.085,"n":306,"o":163.42,"t":"2026-10-07T19:00:00Z","v":9112,"vw":163.453602},{"c":162.765,"h":163.36,"l":162.765,"n":273,"o":163.27,"t":"2026-10-07T19:15:00Z","v":10802,"vw":163.154569},{"c":163.5,"h":163.52,"l":162.92,"n":530,"o":163.045,"t":"2026-10-07T19:30:00Z","v":19796,"vw":163.211769},{"c":164.07,"h":164.71,"l":163.425,"n":1831,"o":163.425,"t":"2026-10-07T19:45:00Z","v":67274,"vw":164.051348},{"c":164.08,"h":164.08,"l":164.076,"n":28,"o":164.08,"t":"2026-10-07T20:00:00Z","v":93406,"vw":164.079986},{"c":162.7,"h":163.09,"l":162.7,"n":33,"o":163.09,"t":"2026-10-08T11:30:00Z","v":415,"vw":162.895},{"c":162.7,"h":162.7,"l":162.7,"n":6,"o":162.7,"t":"2026-10-08T12:45:00Z","v":210,"vw":162.7},{"c":162.5,"h":162.5,"l":162.5,"n":5,"o":162.5,"t":"2026-10-08T13:15:00Z","v":400,"vw":162.5},{"c":160.46,"h":161.62,"l":159.155,"n":806,"o":161.62,"t":"2026-10-08T13:30:00Z","v":150807,"vw":160.523778},{"c":161.925,"h":162.01,"l":159.6025,"n":465,"o":160.31,"t":"2026-10-08T13:45:00Z","v":31901,"vw":160.823845},{"c":160.8825,"h":161.925,"l":160.5325,"n":581,"o":161.925,"t":"2026-10-08T14:00:00Z","v":34290,"vw":161.30098},{"c":161.68,"h":162.14,"l":160.7575,"n":359,"o":160.7575,"t":"2026-10-08T14:15:00Z","v":19784,"vw":161.534219},{"c":162.2,"h":162.27,"l":161.3301,"n":326,"o":161.885,"t":"2026-10-08T14:30:00Z","v":11602,"vw":161.916825},{"c":160.95,"h":162.2,"l":160.67,"n":833,"o":162.2,"t":"2026-10-08T14:45:00Z","v":68629,"vw":161.425216},{"c":161.12,"h":161.19,"l":160.885,"n":100,"o":161,"t":"2026-10-08T15:00:00Z","v":2903,"vw":161.035714},{"c":161.7,"h":161.8,"l":161.27,"n":339,"o":161.39,"t":"2026-10-08T15:15:00Z","v":15164,"vw":161.462719},{"c":161.765,"h":162.06,"l":161.46,"n":533,"o":161.875,"t":"2026-10-08T15:30:00Z","v":33258,"vw":161.765013},{"c":162.47,"h":162.925,"l":161.945,"n":519,"o":161.945,"t":"2026-10-08T15:45:00Z","v":18814,"vw":162.572682},{"c":161.72,"h":162.555,"l":161.64,"n":248,"o":162.555,"t":"2026-10-08T16:00:00Z","v":8222,"vw":162.088778},{"c":161.56,"h":162.27,"l":161.56,"n":314,"o":161.69,"t":"2026-10-08T16:15:00Z","v":10296,"vw":161.903331},{"c":161.47,"h":161.99,"l":161.47,"n":312,"o":161.68,"t":"2026-10-08T16:30:00Z","v":7633,"vw":161.745764},{"c":161.82,"h":161.82,"l":161.09,"n":692,"o":161.45,"t":"2026-10-08T16:45:00Z","v":32497,"vw":161.470665},{"c":161.595,"h":161.7975,"l":161.46,"n":490,"o":161.65,"t":"2026-10-08T17:00:00Z","v":15614,"vw":161.644257},{"c":162.07,"h":162.17,"l":161.66,"n":273,"o":161.89,"t":"2026-10-08T17:15:00Z","v":10797,"vw":161.869733},{"c":162.495,"h":162.78,"l":162.17,"n":425,"o":162.24,"t":"2026-10-08T17:30:00Z","v":19703,"vw":162.398802},{"c":162.79,"h":162.79,"l":162.355,"n":261,"o":162.59,"t":"2026-10-08T17:45:00Z","v":10203,"vw":162.576076},{"c":162.96,"h":163.13,"l":162.59,"n":492,"o":162.8,"t":"2026-10-08T18:00:00Z","v":27525,"vw":162.871561},{"c":163.02,"h":163.08,"l":162.78,"n":271,"o":162.96,"t":"2026-10-08T18:15:00Z","v":9697,"vw":162.975156},{"c":163.73,"h":163.925,"l":163.12,"n":369,"o":163.12,"t":"2026-10-08T18:30:00Z","v":13804,"vw":163.615945},{"c":164.03,"h":164.18,"l":163.77,"n":365,"o":163.77,"t":"2026-10-08T18:45:00Z","v":13388,"vw":163.984758},{"c":163.755,"h":164.35,"l":163.36,"n":778,"o":164.035,"t":"2026-10-08T19:00:00Z","v":34306,"vw":163.874826},{"c":163.9,"h":163.97,"l":163.42,"n":604,"o":163.72,"t":"2026-10-08T19:15:00Z","v":25713,"vw":163.640747},{"c":164.155,"h":164.5875,"l":163.8,"n":754,"o":163.93,"t":"2026-10-08T19:30:00Z","v":31381,"vw":164.142659},{"c":164.65,"h":164.95,"l":164.23,"n":2900,"o":164.23,"t":"2026-10-08T19:45:00Z","v":137356,"vw":164.584399},{"c":164.5,"h":164.5,"l":164.5,"n":28,"o":164.5,"t":"2026-10-08T20:00:00Z","v":101270,"vw":164.5},{"c":166,"h":166,"l":165.99,"n":25,"o":165.99,"t":"2026-10-09T10:00:00Z","v":359,"vw":165.996667},{"c":166.01,"h":166.01,"l":166.01,"n":21,"o":166.01,"t":"2026-10-09T13:15:00Z","v":310,"vw":166.01},{"c":167.255,"h":168.325,"l":166.52,"n":230,"o":167.04,"t":"2026-10-09T13:30:00Z","v":11411,"vw":167.261423},{"c":168.03,"h":168.52,"l":167.175,"n":340,"o":167.34,"t":"2026-10-09T13:45:00Z","v":13253,"vw":167.937661},{"c":168.695,"h":169.85,"l":168.27,"n":316,"o":168.34,"t":"2026-10-09T14:00:00Z","v":17026,"vw":169.031793},{"c":167.5825,"h":168.67,"l":167.54,"n":291,"o":168.535,"t":"2026-10-09T14:15:00Z","v":60407,"vw":167.990435},{"c":166.235,"h":167.975,"l":166.235,"n":357,"o":167.55,"t":"2026-10-09T14:30:00Z","v":16523,"vw":167.616146},{"c":165.93,"h":166.08,"l":165.22,"n":185,"o":166.08,"t":"2026-10-09T14:45:00Z","v":4874,"vw":165.618756},{"c":165.945,"h":166.42,"l":165.707,"n":115,"o":165.88,"t":"2026-10-09T15:00:00Z","v":5542,"vw":166.044436},{"c":166.66,"h":166.66,"l":165.815,"n":403,"o":166.07,"t":"2026-10-09T15:15:00Z","v":34240,"vw":166.322069},{"c":166.55,"h":166.56,"l":166.225,"n":232,"o":166.495,"t":"2026-10-09T15:30:00Z","v":9223,"vw":166.345927},{"c":165.95,"h":166.55,"l":165.95,"n":281,"o":166.4,"t":"2026-10-09T15:45:00Z","v":10952,"vw":166.331423},{"c":165.63,"h":166,"l":165.63,"n":61,"o":165.94,"t":"2026-10-09T16:00:00Z","v":6144,"vw":165.871397},{"c":165.84,"h":165.84,"l":165.37,"n":132,"o":165.575,"t":"2026-10-09T16:15:00Z","v":6358,"vw":165.598889},{"c":165.42,"h":165.8,"l":165.22,"n":224,"o":165.8,"t":"2026-10-09T16:30:00Z","v":6696,"vw":165.40224},{"c":164.95,"h":165.34,"l":164.64,"n":251,"o":165.34,"t":"2026-10-09T16:45:00Z","v":14120,"vw":165.071724},{"c":164.34,"h":165.02,"l":164.14,"n":333,"o":164.98,"t":"2026-10-09T17:00:00Z","v":10724,"vw":164.43195},{"c":164.44,"h":164.59,"l":164.01,"n":432,"o":164.28,"t":"2026-10-09T17:15:00Z","v":22891,"vw":164.348434},{"c":165.48,"h":165.57,"l":164.25,"n":941,"o":164.45,"t":"2026-10-09T17:30:00Z","v":76387,"vw":164.96994},{"c":165.435,"h":166.07,"l":165.225,"n":489,"o":165.51,"t":"2026-10-09T17:45:00Z","v":22037,"vw":165.669044},{"c":165.43,"h":165.58,"l":164.44,"n":507,"o":165.565,"t":"2026-10-09T18:00:00Z","v":22913,"vw":165.023493},{"c":165.155,"h":165.59,"l":165.1,"n":492,"o":165.36,"t":"2026-10-09T18:15:00Z","v":17143,"vw":165.352417},{"c":165.11,"h":165.28,"l":164.8216,"n":326,"o":165.19,"t":"2026-10-09T18:30:00Z","v":17776,"vw":165.067652},{"c":164.76,"h":165.15,"l":164.46,"n":380,"o":165.0675,"t":"2026-10-09T18:45:00Z","v":12838,"vw":164.896242},{"c":164.31,"h":164.93,"l":164.19,"n":803,"o":164.63,"t":"2026-10-09T19:00:00Z","v":35199,"vw":164.64287},{"c":164.53,"h":164.605,"l":164.29,"n":368,"o":164.29,"t":"2026-10-09T19:15:00Z","v":16775,"vw":164.485591},{"c":164.03,"h":164.62,"l":163.98,"n":1058,"o":164.61,"t":"2026-10-09T19:30:00Z","v":51308,"vw":164.475174},{"c":164.35,"h":164.37,"l":163.47,"n":1969,"o":164,"t":"2026-10-09T19:45:00Z","v":75577,"vw":164.082161},{"c":164.17,"h":164.17,"l":164.17,"n":36,"o":164.17,"t":"2026-10-09T20:00:00Z","v":93400,"vw":164.17},{"c":167.97,"h":169.115,"l":164.01,"n":897,"o":165.14,"t":"2026-10-12T13:30:00Z","v":60925,"vw":167.389833},{"c":168.11,"h":169.83,"l":167.375,"n":779,"o":167.88,"t":"2026-10-12T13:45:00Z","v":43654,"vw":168.437277},{"c":168.875,"h":169.33,"l":167.9221,"n":522,"o":168.17,"t":"2026-10-12T14:00:00Z","v":24270,"vw":168.668118},{"c":168.6,"h":169.41,"l":168.55,"n":980,"o":168.83,"t":"2026-10-12T14:15:00Z","v":40876,"vw":168.92277},{"c":167.49,"h":168.5,"l":166.5201,"n":485,"o":168.5,"t":"2026-10-12T14:30:00Z","v":24057,"vw":167.34785},{"c":167.72,"h":168.085,"l":167.27,"n":524,"o":167.495,"t":"2026-10-12T14:45:00Z","v":23895,"vw":167.687398},{"c":167.21,"h":167.915,"l":167.185,"n":475,"o":167.48,"t":"2026-10-12T15:00:00Z","v":18371,"vw":167.59747},{"c":167.67,"h":167.67,"l":166.88,"n":440,"o":167.14,"t":"2026-10-12T15:15:00Z","v":15701,"vw":167.160004},{"c":166.12,"h":167.595,"l":165.93,"n":688,"o":167.595,"t":"2026-10-12T15:30:00Z","v":33186,"vw":166.471261},{"c":166.245,"h":166.6,"l":166.09,"n":302,"o":166.12,"t":"2026-10-12T15:45:00Z","v":10350,"vw":166.349991},{"c":165.81,"h":166.5,"l":165.62,"n":358,"o":166.25,"t":"2026-10-12T16:00:00Z","v":10235,"vw":166.179703},{"c":165.69,"h":166,"l":165.08,"n":385,"o":165.62,"t":"2026-10-12T16:15:00Z","v":18891,"vw":165.55443},{"c":164.9,"h":165.82,"l":164.735,"n":440,"o":165.7,"t":"2026-10-12T16:30:00Z","v":18036,"vw":165.262523},{"c":165.21,"h":165.25,"l":164.81,"n":440,"o":164.935,"t":"2026-10-12T16:45:00Z","v":21675,"vw":165.050986},{"c":165.755,"h":165.755,"l":165.035,"n":416,"o":165.21,"t":"2026-10-12T17:00:00Z","v":29126,"vw":165.332917},{"c":165.015,"h":165.44,"l":164.465,"n":529,"o":165.44,"t":"2026-10-12T17:15:00Z","v":25364,"vw":164.957878},{"c":164.865,"h":165.16,"l":164.57,"n":375,"o":165.02,"t":"2026-10-12T17:30:00Z","v":14419,"vw":164.918136},{"c":165.105,"h":165.2,"l":164.89,"n":246,"o":164.965,"t":"2026-10-12T17:45:00Z","v":12993,"vw":165.012222},{"c":165.7,"h":165.835,"l":164.975,"n":453,"o":165.125,"t":"2026-10-12T18:00:00Z","v":14624,"vw":165.275869},{"c":165.73,"h":166.15,"l":165.56,"n":350,"o":165.58,"t":"2026-10-12T18:15:00Z","v":9980,"vw":165.851769},{"c":166.04,"h":166.11,"l":165.295,"n":443,"o":165.8,"t":"2026-10-12T18:30:00Z","v":16970,"vw":165.823031},{"c":164.9,"h":165.985,"l":164.75,"n":307,"o":165.975,"t":"2026-10-12T18:45:00Z","v":12320,"vw":165.08088},{"c":164.54,"h":165.19,"l":164.475,"n":585,"o":164.9,"t":"2026-10-12T19:00:00Z","v":25887,"vw":164.940647},{"c":164.9575,"h":165.42,"l":164.26,"n":480,"o":164.76,"t":"2026-10-12T19:15:00Z","v":39884,"vw":164.609999},{"c":164.08,"h":165.12,"l":163.93,"n":1113,"o":164.94,"t":"2026-10-12T19:30:00Z","v":54147,"vw":164.441985},{"c":164.43,"h":164.7,"l":163.9,"n":2930,"o":164.145,"t":"2026-10-12T19:45:00Z","v":131896,"vw":164.273319},{"c":164.4,"h":164.4,"l":164.4,"n":36,"o":164.4,"t":"2026-10-12T20:00:00Z","v":89565,"vw":164.4},{"c":162.73,"h":164.805,"l":162.5,"n":520,"o":164.54,"t":"2026-10-13T13:30:00Z","v":24315,"vw":163.479553},{"c":160.185,"h":162.52,"l":159.715,"n":549,"o":162.51,"t":"2026-10-13T13:45:00Z","v":27474,"vw":160.611929},{"c":162.44,"h":163.05,"l":160.225,"n":834,"o":160.225,"t":"2026-10-13T14:00:00Z","v":67237,"vw":161.257674},{"c":163.15,"h":163.32,"l":161.4192,"n":806,"o":162.44,"t":"2026-10-13T14:15:00Z","v":35809,"vw":162.618278},{"c":162.68,"h":163.42,"l":162.65,"n":783,"o":163.42,"t":"2026-10-13T14:30:00Z","v":41851,"vw":163.042067},{"c":163.46,"h":163.48,"l":162.6,"n":1034,"o":162.65,"t":"2026-10-13T14:45:00Z","v":50350,"vw":163.116949},{"c":163.67,"h":164.115,"l":163.075,"n":575,"o":163.45,"t":"2026-10-13T15:00:00Z","v":31905,"vw":163.456464},{"c":163.87,"h":164.685,"l":163.45,"n":619,"o":163.76,"t":"2026-10-13T15:15:00Z","v":38422,"vw":163.892661},{"c":164.67,"h":164.71,"l":163.825,"n":425,"o":163.825,"t":"2026-10-13T15:30:00Z","v":11645,"vw":164.241692},{"c":164.89,"h":165.215,"l":164.3,"n":608,"o":164.68,"t":"2026-10-13T15:45:00Z","v":13071,"vw":164.561833},{"c":165.645,"h":165.76,"l":165.06,"n":235,"o":165.07,"t":"2026-10-13T16:00:00Z","v":5433,"vw":165.288791},{"c":166.13,"h":166.13,"l":165.78,"n":147,"o":165.8,"t":"2026-10-13T16:15:00Z","v":5254,"vw":165.926858},{"c":165.81,"h":165.96,"l":165.45,"n":275,"o":165.96,"t":"2026-10-13T16:30:00Z","v":7978,"vw":165.688684},{"c":165.43,"h":166.17,"l":165.43,"n":425,"o":166.11,"t":"2026-10-13T16:45:00Z","v":26869,"vw":165.700736},{"c":165.01,"h":165.89,"l":164.59,"n":258,"o":165.495,"t":"2026-10-13T17:00:00Z","v":11230,"vw":165.318689},{"c":164.41,"h":165.23,"l":164.29,"n":264,"o":165.23,"t":"2026-10-13T17:15:00Z","v":9011,"vw":164.632182},{"c":164.62,"h":165.035,"l":164.52,"n":109,"o":164.52,"t":"2026-10-13T17:30:00Z","v":4459,"vw":164.765261},{"c":164.63,"h":164.82,"l":164.47,"n":188,"o":164.71,"t":"2026-10-13T17:45:00Z","v":4950,"vw":164.636601},{"c":164.9,"h":165.15,"l":164.45,"n":427,"o":164.71,"t":"2026-10-13T18:00:00Z","v":23143,"vw":164.656658},{"c":164.48,"h":164.91,"l":164.295,"n":390,"o":164.91,"t":"2026-10-13T18:15:00Z","v":21993,"vw":164.515386},{"c":164.84,"h":164.85,"l":164.44,"n":164,"o":164.45,"t":"2026-10-13T18:30:00Z","v":7326,"vw":164.568265},{"c":164.395,"h":164.95,"l":164.25,"n":611,"o":164.815,"t":"2026-10-13T18:45:00Z","v":20930,"vw":164.602787},{"c":165.065,"h":165.065,"l":164.39,"n":430,"o":164.52,"t":"2026-10-13T19:00:00Z","v":16028,"vw":164.630186},{"c":163.825,"h":165.1,"l":163.63,"n":692,"o":164.96,"t":"2026-10-13T19:15:00Z","v":35746,"vw":164.31628},{"c":164.325,"h":164.45,"l":163.81,"n":482,"o":163.81,"t":"2026-10-13T19:30:00Z","v":15332,"vw":164.140454},{"c":164.4,"h":165.18,"l":164.15,"n":2480,"o":164.38,"t":"2026-10-13T19:45:00Z","v":109180,"vw":164.590643},{"c":164.17,"h":164.34,"l":164.17,"n":36,"o":164.34,"t":"2026-10-13T20:00:00Z","v":118928,"vw":164.339551},{"c":167.015,"h":167.015,"l":163.14,"n":239,"o":163.54,"t":"2026-10-14T13:30:00Z","v":11175,"vw":165.27404},{"c":168.215,"h":169.9399,"l":167,"n":562,"o":167,"t":"2026-10-14T13:45:00Z","v":19589,"vw":168.742359},{"c":169.28,"h":169.295,"l":167.79,"n":400,"o":167.98,"t":"2026-10-14T14:00:00Z","v":12085,"vw":168.462456},{"c":169.98,"h":170.32,"l":168.68,"n":475,"o":169.28,"t":"2026-10-14T14:15:00Z","v":15901,"vw":169.713245},{"c":168.61,"h":169.705,"l":168.445,"n":531,"o":169.705,"t":"2026-10-14T14:30:00Z","v":12243,"vw":169.134046},{"c":168.56,"h":169.245,"l":168.2,"n":421,"o":168.73,"t":"2026-10-14T14:45:00Z","v":8772,"vw":168.700872},{"c":167.69,"h":168.815,"l":167.69,"n":564,"o":168.445,"t":"2026-10-14T15:00:00Z","v":24567,"vw":168.377888},{"c":168.4,"h":168.91,"l":167.26,"n":373,"o":167.69,"t":"2026-10-14T15:15:00Z","v":23543,"vw":167.832467},{"c":167.97,"h":168.39,"l":167.46,"n":311,"o":168.35,"t":"2026-10-14T15:30:00Z","v":7005,"vw":167.842481},{"c":168.47,"h":169,"l":168.12,"n":438,"o":168.12,"t":"2026-10-14T15:45:00Z","v":11297,"vw":168.605851},{"c":168.95,"h":168.98,"l":167.985,"n":238,"o":168.365,"t":"2026-10-14T16:00:00Z","v":8645,"vw":168.550719},{"c":168.385,"h":168.77,"l":168.215,"n":296,"o":168.56,"t":"2026-10-14T16:15:00Z","v":7455,"vw":168.508377},{"c":169.09,"h":169.6631,"l":168.7,"n":268,"o":168.7,"t":"2026-10-14T16:30:00Z","v":6878,"vw":169.176628},{"c":168.61,"h":169.45,"l":168.4,"n":259,"o":169.45,"t":"2026-10-14T16:45:00Z","v":9767,"vw":168.958796},{"c":168.65,"h":169.01,"l":168.583,"n":222,"o":168.86,"t":"2026-10-14T17:00:00Z","v":6003,"vw":168.80341},{"c":169.07,"h":169.07,"l":168.3,"n":405,"o":168.37,"t":"2026-10-14T17:15:00Z","v":8880,"vw":168.553361},{"c":168.42,"h":169.06,"l":168.2,"n":336,"o":169.06,"t":"2026-10-14T17:30:00Z","v":13367,"vw":168.377125},{"c":167.74,"h":168.55,"l":167.74,"n":299,"o":168.3055,"t":"2026-10-14T17:45:00Z","v":12584,"vw":168.157388},{"c":167.89,"h":168.16,"l":167.43,"n":382,"o":167.71,"t":"2026-10-14T18:00:00Z","v":23742,"vw":167.815357},{"c":168.555,"h":168.63,"l":168,"n":417,"o":168,"t":"2026-10-14T18:15:00Z","v":11991,"vw":168.191253},{"c":168.82,"h":169.6,"l":168.535,"n":784,"o":168.625,"t":"2026-10-14T18:30:00Z","v":47400,"vw":169.050681},{"c":168.665,"h":169.29,"l":168.62,"n":634,"o":168.79,"t":"2026-10-14T18:45:00Z","v":28423,"vw":169.012122},{"c":168.74,"h":168.9895,"l":168.175,"n":457,"o":168.61,"t":"2026-10-14T19:00:00Z","v":17527,"vw":168.840114},{"c":168.605,"h":169.06,"l":168.57,"n":452,"o":168.72,"t":"2026-10-14T19:15:00Z","v":14455,"vw":168.847112},{"c":168.575,"h":168.88,"l":168.2,"n":835,"o":168.24,"t":"2026-10-14T19:30:00Z","v":24449,"vw":168.511951},{"c":169.09,"h":169.24,"l":168.17,"n":2466,"o":168.42,"t":"2026-10-14T19:45:00Z","v":120263,"vw":168.805786},{"c":168.97,"h":168.97,"l":168.97,"n":38,"o":168.97,"t":"2026-10-14T20:00:00Z","v":66925,"vw":168.97},{"c":168.7,"h":168.7,"l":168.7,"n":17,"o":168.7,"t":"2026-10-15T08:45:00Z","v":978,"vw":168.7},{"c":168.17,"h":170.2,"l":166.94,"n":587,"o":170.2,"t":"2026-10-15T13:30:00Z","v":35932,"vw":168.205467},{"c":169.21,"h":169.5,"l":168,"n":350,"o":168.31,"t":"2026-10-15T13:45:00Z","v":16239,"vw":168.90015},{"c":170.22,"h":170.92,"l":169.285,"n":450,"o":169.45,"t":"2026-10-15T14:00:00Z","v":23968,"vw":170.064901},{"c":169.17,"h":170.6,"l":169.17,"n":355,"o":169.97,"t":"2026-10-15T14:15:00Z","v":19816,"vw":169.997202},{"c":171,"h":171.15,"l":169.065,"n":779,"o":169.13,"t":"2026-10-15T14:30:00Z","v":52795,"vw":169.658751},{"c":171.93,"h":172.03,"l":170.98,"n":350,"o":171,"t":"2026-10-15T14:45:00Z","v":14715,"vw":171.383887},{"c":171.9,"h":172.73,"l":171.48,"n":453,"o":171.71,"t":"2026-10-15T15:00:00Z","v":31009,"vw":171.956388},{"c":172.68,"h":173.32,"l":171.83,"n":609,"o":171.84,"t":"2026-10-15T15:15:00Z","v":43124,"vw":172.218369},{"c":171.645,"h":172.8125,"l":171.355,"n":352,"o":172.8125,"t":"2026-10-15T15:30:00Z","v":22145,"vw":171.890054},{"c":173.39,"h":173.71,"l":171.66,"n":558,"o":171.66,"t":"2026-10-15T15:45:00Z","v":38533,"vw":172.777216},{"c":173.855,"h":174.05,"l":173.4125,"n":317,"o":173.415,"t":"2026-10-15T16:00:00Z","v":9749,"vw":173.633514},{"c":173.775,"h":174.11,"l":173.58,"n":313,"o":174.11,"t":"2026-10-15T16:15:00Z","v":8604,"vw":173.77107},{"c":173.695,"h":173.92,"l":173.47,"n":257,"o":173.825,"t":"2026-10-15T16:30:00Z","v":9201,"vw":173.741825},{"c":173.61,"h":173.69,"l":173.345,"n":205,"o":173.69,"t":"2026-10-15T16:45:00Z","v":6113,"vw":173.538512},{"c":174.48,"h":174.48,"l":173.605,"n":267,"o":173.61,"t":"2026-10-15T17:00:00Z","v":9207,"vw":173.990017},{"c":174,"h":174.485,"l":174,"n":190,"o":174.48,"t":"2026-10-15T17:15:00Z","v":7379,"vw":174.175558},{"c":174.75,"h":175,"l":174.16,"n":178,"o":174.16,"t":"2026-10-15T17:30:00Z","v":5517,"vw":174.545737},{"c":176.38,"h":176.395,"l":174.685,"n":573,"o":174.685,"t":"2026-10-15T17:45:00Z","v":26047,"vw":175.8208},{"c":176.55,"h":176.835,"l":176.05,"n":453,"o":176.445,"t":"2026-10-15T18:00:00Z","v":17338,"vw":176.510256},{"c":175.255,"h":176.75,"l":174.96,"n":521,"o":176.49,"t":"2026-10-15T18:15:00Z","v":28969,"vw":175.885204},{"c":175.53,"h":175.6,"l":175.32,"n":133,"o":175.405,"t":"2026-10-15T18:30:00Z","v":3079,"vw":175.452393},{"c":175.795,"h":175.91,"l":175.48,"n":339,"o":175.61,"t":"2026-10-15T18:45:00Z","v":12840,"vw":175.613756},{"c":175.405,"h":176.32,"l":175.32,"n":405,"o":175.87,"t":"2026-10-15T19:00:00Z","v":12326,"vw":175.857481},{"c":177.15,"h":177.195,"l":175.37,"n":633,"o":175.37,"t":"2026-10-15T19:15:00Z","v":23747,"vw":176.061293},{"c":175.58,"h":177.19,"l":175.46,"n":1072,"o":177.19,"t":"2026-10-15T19:30:00Z","v":52636,"vw":176.251422},{"c":175.26,"h":175.92,"l":174.88,"n":2761,"o":175.55,"t":"2026-10-15T19:45:00Z","v":117396,"vw":175.335858},{"c":175.13,"h":175.13,"l":175.13,"n":30,"o":175.13,"t":"2026-10-15T20:00:00Z","v":98895,"vw":175.13},{"c":175.13,"h":175.13,"l":175.13,"n":1,"o":175.13,"t":"2026-10-15T20:30:00Z","v":100,"vw":175.13},{"c":173.52,"h":173.52,"l":173.52,"n":20,"o":173.52,"t":"2026-10-16T13:15:00Z","v":419,"vw":173.52},{"c":173.72,"h":176.81,"l":172.85,"n":536,"o":173.58,"t":"2026-10-16T13:30:00Z","v":45222,"vw":175.112453},{"c":174.11,"h":174.505,"l":172.92,"n":222,"o":173.725,"t":"2026-10-16T13:45:00Z","v":13176,"vw":173.454528},{"c":173.8,"h":173.84,"l":172.8,"n":307,"o":173.6325,"t":"2026-10-16T14:00:00Z","v":9862,"vw":173.334453},{"c":172.57,"h":174.47,"l":172.57,"n":474,"o":173.81,"t":"2026-10-16T14:15:00Z","v":10483,"vw":173.738785},{"c":173.73,"h":173.8,"l":172.77,"n":301,"o":172.77,"t":"2026-10-16T14:30:00Z","v":9651,"vw":173.404684},{"c":173.82,"h":174.31,"l":173.27,"n":535,"o":173.65,"t":"2026-10-16T14:45:00Z","v":14522,"vw":173.894072},{"c":173.33,"h":173.8,"l":172.7519,"n":328,"o":173.8,"t":"2026-10-16T15:00:00Z","v":12266,"vw":173.425681},{"c":173.03,"h":173.67,"l":173.03,"n":264,"o":173.4,"t":"2026-10-16T15:15:00Z","v":13127,"vw":173.303605},{"c":172.58,"h":173.08,"l":172.57,"n":220,"o":172.88,"t":"2026-10-16T15:30:00Z","v":10987,"vw":172.780693},{"c":171.58,"h":172.65,"l":171.55,"n":319,"o":172.455,"t":"2026-10-16T15:45:00Z","v":12492,"vw":172.233572},{"c":171.845,"h":172.2,"l":171.73,"n":160,"o":171.73,"t":"2026-10-16T16:00:00Z","v":6313,"vw":172.021223},{"c":172.76,"h":173,"l":172,"n":284,"o":172.15,"t":"2026-10-16T16:15:00Z","v":8957,"vw":172.519159},{"c":172.775,"h":172.86,"l":172.55,"n":221,"o":172.77,"t":"2026-10-16T16:30:00Z","v":5596,"vw":172.726068},{"c":172.79,"h":173.03,"l":172.565,"n":305,"o":172.8,"t":"2026-10-16T16:45:00Z","v":9659,"vw":172.859167},{"c":171.825,"h":172.9,"l":171.78,"n":319,"o":172.84,"t":"2026-10-16T17:00:00Z","v":11040,"vw":172.208121},{"c":171.12,"h":172.02,"l":170.36,"n":550,"o":171.865,"t":"2026-10-16T17:15:00Z","v":26808,"vw":171.247208},{"c":170.995,"h":171.56,"l":170.44,"n":308,"o":171.39,"t":"2026-10-16T17:30:00Z","v":11482,"vw":171.215549},{"c":170.14,"h":171.29,"l":169.88,"n":309,"o":170.905,"t":"2026-10-16T17:45:00Z","v":12614,"vw":170.973386},{"c":169.705,"h":170.335,"l":169.19,"n":731,"o":170.08,"t":"2026-10-16T18:00:00Z","v":34736,"vw":169.695094},{"c":169.6,"h":169.93,"l":169.44,"n":700,"o":169.65,"t":"2026-10-16T18:15:00Z","v":30683,"vw":169.616413},{"c":169.23,"h":170.12,"l":169.23,"n":592,"o":169.49,"t":"2026-10-16T18:30:00Z","v":16096,"vw":169.751923},{"c":168.47,"h":169.31,"l":167.945,"n":650,"o":169.24,"t":"2026-10-16T18:45:00Z","v":18889,"vw":168.83396},{"c":168.77,"h":168.87,"l":168.09,"n":741,"o":168.53,"t":"2026-10-16T19:00:00Z","v":21746,"vw":168.460835},{"c":168.34,"h":169.09,"l":168.34,"n":719,"o":168.905,"t":"2026-10-16T19:15:00Z","v":22541,"vw":168.653075},{"c":168.62,"h":168.8,"l":167.97,"n":1030,"o":168.22,"t":"2026-10-16T19:30:00Z","v":37764,"vw":168.378711},{"c":170.25,"h":170.53,"l":168.175,"n":2614,"o":168.59,"t":"2026-10-16T19:45:00Z","v":113093,"vw":169.760246},{"c":170.18,"h":170.18,"l":170.18,"n":18,"o":170.18,"t":"2026-10-16T20:00:00Z","v":108953,"vw":170.18},{"c":169.83,"h":173.1083,"l":168.285,"n":777,"o":169.25,"t":"2026-10-19T13:30:00Z","v":44111,"vw":171.795725},{"c":168.665,"h":170.36,"l":168.535,"n":607,"o":169.88,"t":"2026-10-19T13:45:00Z","v":31975,"vw":169.741904},{"c":169.255,"h":169.43,"l":168.08,"n":336,"o":168.51,"t":"2026-10-19T14:00:00Z","v":13420,"vw":168.575338},{"c":169.4,"h":169.46,"l":168.4825,"n":346,"o":169.44,"t":"2026-10-19T14:15:00Z","v":13206,"vw":169.041121},{"c":168.465,"h":169.275,"l":168.25,"n":357,"o":169.26,"t":"2026-10-19T14:30:00Z","v":11882,"vw":168.689184},{"c":168.385,"h":168.69,"l":167.8425,"n":337,"o":168.69,"t":"2026-10-19T14:45:00Z","v":8182,"vw":168.316759},{"c":168.635,"h":168.86,"l":168,"n":552,"o":168.45,"t":"2026-10-19T15:00:00Z","v":20100,"vw":168.645197},{"c":168.66,"h":169.025,"l":168.1375,"n":473,"o":168.56,"t":"2026-10-19T15:15:00Z","v":12010,"vw":168.69135},{"c":168.875,"h":169.14,"l":168.65,"n":336,"o":168.65,"t":"2026-10-19T15:30:00Z","v":9064,"vw":168.947144},{"c":168.755,"h":168.99,"l":168.57,"n":360,"o":168.88,"t":"2026-10-19T15:45:00Z","v":8879,"vw":168.801387},{"c":168.685,"h":169.025,"l":168.47,"n":535,"o":168.86,"t":"2026-10-19T16:00:00Z","v":22867,"vw":168.711949},{"c":168.64,"h":168.64,"l":167.9298,"n":454,"o":168.57,"t":"2026-10-19T16:15:00Z","v":13093,"vw":168.361838},{"c":168.5675,"h":168.73,"l":168.435,"n":298,"o":168.59,"t":"2026-10-19T16:30:00Z","v":8813,"vw":168.604216},{"c":168.22,"h":168.83,"l":168.22,"n":303,"o":168.71,"t":"2026-10-19T16:45:00Z","v":7985,"vw":168.64909},{"c":167.82,"h":168.54,"l":167.64,"n":432,"o":168.21,"t":"2026-10-19T17:00:00Z","v":15690,"vw":168.065939},{"c":168.27,"h":168.4,"l":167.14,"n":793,"o":167.8,"t":"2026-10-19T17:15:00Z","v":43069,"vw":167.629239},{"c":168.24,"h":168.24,"l":167.645,"n":516,"o":168.07,"t":"2026-10-19T17:30:00Z","v":18746,"vw":167.949555},{"c":167.85,"h":168.34,"l":167.845,"n":593,"o":168.235,"t":"2026-10-19T17:45:00Z","v":28493,"vw":168.02712},{"c":167.67,"h":168.15,"l":167.56,"n":761,"o":168.03,"t":"2026-10-19T18:00:00Z","v":30168,"vw":167.810116},{"c":168.02,"h":168.02,"l":167.445,"n":704,"o":167.73,"t":"2026-10-19T18:15:00Z","v":23532,"vw":167.789843},{"c":167.94,"h":168.35,"l":167.72,"n":569,"o":168.1,"t":"2026-10-19T18:30:00Z","v":15124,"vw":168.039331},{"c":168.33,"h":168.405,"l":167.765,"n":721,"o":167.89,"t":"2026-10-19T18:45:00Z","v":22948,"vw":168.123457},{"c":168.35,"h":168.41,"l":168.22,"n":536,"o":168.355,"t":"2026-10-19T19:00:00Z","v":15703,"vw":168.32276},{"c":168.36,"h":168.52,"l":168.22,"n":841,"o":168.285,"t":"2026-10-19T19:15:00Z","v":28584,"vw":168.384438},{"c":168.08,"h":168.61,"l":167.895,"n":999,"o":168.335,"t":"2026-10-19T19:30:00Z","v":39177,"vw":168.241256},{"c":168.18,"h":168.735,"l":167.78,"n":3307,"o":168.06,"t":"2026-10-19T19:45:00Z","v":148666,"vw":168.133782},{"c":168.14,"h":168.14,"l":168.14,"n":21,"o":168.14,"t":"2026-10-19T20:00:00Z","v":59300,"vw":168.14},{"c":172.52,"h":173.95,"l":168.64,"n":481,"o":169.26,"t":"2026-10-20T13:30:00Z","v":33104,"vw":171.284792},{"c":174.4094,"h":174.47,"l":171.83,"n":499,"o":172.665,"t":"2026-10-20T13:45:00Z","v":21934,"vw":173.06865},{"c":174.56,"h":174.86,"l":172.935,"n":406,"o":174.47,"t":"2026-10-20T14:00:00Z","v":16286,"vw":173.960464},{"c":175.3,"h":175.3,"l":174.5,"n":250,"o":174.5,"t":"2026-10-20T14:15:00Z","v":7967,"vw":174.995173},{"c":174.685,"h":176,"l":174.66,"n":486,"o":175.12,"t":"2026-10-20T14:30:00Z","v":24301,"vw":175.16628},{"c":175.515,"h":175.515,"l":174.47,"n":484,"o":174.685,"t":"2026-10-20T14:45:00Z","v":24083,"vw":174.841437},{"c":175.43,"h":176.44,"l":175.275,"n":338,"o":175.32,"t":"2026-10-20T15:00:00Z","v":7761,"vw":175.817197},{"c":174.555,"h":175.82,"l":174.555,"n":287,"o":175.415,"t":"2026-10-20T15:15:00Z","v":15143,"vw":175.21648},{"c":175.9,"h":175.9,"l":174.51,"n":236,"o":174.51,"t":"2026-10-20T15:30:00Z","v":9742,"vw":175.116881},{"c":175.66,"h":176.1431,"l":175.55,"n":226,"o":175.72,"t":"2026-10-20T15:45:00Z","v":4732,"vw":175.794308},{"c":176.03,"h":176.308,"l":175.44,"n":371,"o":175.44,"t":"2026-10-20T16:00:00Z","v":11321,"vw":176.084562},{"c":175.94,"h":176.52,"l":175.7875,"n":395,"o":176.44,"t":"2026-10-20T16:15:00Z","v":10444,"vw":176.091601},{"c":175.96,"h":176.16,"l":175.52,"n":435,"o":175.975,"t":"2026-10-20T16:30:00Z","v":17152,"vw":175.847093},{"c":176.09,"h":176.59,"l":176.09,"n":193,"o":176.125,"t":"2026-10-20T16:45:00Z","v":5226,"vw":176.295495},{"c":175.81,"h":176.725,"l":175.61,"n":639,"o":176.035,"t":"2026-10-20T17:00:00Z","v":34097,"vw":176.117863},{"c":176.21,"h":176.3,"l":174.94,"n":698,"o":175.81,"t":"2026-10-20T17:15:00Z","v":41113,"vw":175.58367},{"c":175.98,"h":176.2962,"l":175.98,"n":231,"o":176,"t":"2026-10-20T17:30:00Z","v":10854,"vw":176.141111},{"c":173.07,"h":176.7041,"l":172.78,"n":1235,"o":175.93,"t":"2026-10-20T17:45:00Z","v":68871,"vw":175.210309},{"c":172.66,"h":174.11,"l":168.83,"n":2014,"o":173.38,"t":"2026-10-20T18:00:00Z","v":128705,"vw":171.535783},{"c":173.56,"h":174.305,"l":172.705,"n":705,"o":172.735,"t":"2026-10-20T18:15:00Z","v":37245,"vw":173.537757},{"c":173.47,"h":174.05,"l":172.265,"n":590,"o":173.45,"t":"2026-10-20T18:30:00Z","v":25928,"vw":173.391629},{"c":176.125,"h":176.125,"l":173.37,"n":681,"o":173.48,"t":"2026-10-20T18:45:00Z","v":35180,"vw":174.708716},{"c":175.5657,"h":176.25,"l":175.35,"n":465,"o":175.83,"t":"2026-10-20T19:00:00Z","v":14640,"vw":175.834882},{"c":176.053,"h":176.275,"l":174.935,"n":509,"o":175.38,"t":"2026-10-20T19:15:00Z","v":17940,"vw":175.520368},{"c":174.575,"h":175.97,"l":174.28,"n":804,"o":175.97,"t":"2026-10-20T19:30:00Z","v":33786,"vw":175.150892},{"c":174.3,"h":175.23,"l":174.17,"n":2968,"o":174.43,"t":"2026-10-20T19:45:00Z","v":150350,"vw":174.558767},{"c":174.19,"h":174.19,"l":174.19,"n":31,"o":174.19,"t":"2026-10-20T20:00:00Z","v":113345,"vw":174.19},{"c":171.52,"h":171.52,"l":171.51,"n":15,"o":171.51,"t":"2026-10-21T11:30:00Z","v":363,"vw":171.515},{"c":170.3,"h":170.3,"l":170.3,"n":10,"o":170.3,"t":"2026-10-21T12:30:00Z","v":467,"vw":170.3},{"c":182.26,"h":182.29,"l":171.54,"n":715,"o":171.54,"t":"2026-10-21T13:30:00Z","v":42316,"vw":177.650224},{"c":182.58,"h":184,"l":181.4866,"n":1247,"o":182.89,"t":"2026-10-21T13:45:00Z","v":75489,"vw":182.629294},{"c":182.34,"h":182.535,"l":179.37,"n":1177,"o":182.535,"t":"2026-10-21T14:00:00Z","v":78587,"vw":181.294976},{"c":182.33,"h":183.6,"l":181.64,"n":937,"o":181.93,"t":"2026-10-21T14:15:00Z","v":50648,"vw":182.353539},{"c":182.71,"h":183.0225,"l":181.95,"n":471,"o":182.23,"t":"2026-10-21T14:30:00Z","v":17165,"vw":182.420731},{"c":183.34,"h":184.51,"l":182.76,"n":988,"o":182.82,"t":"2026-10-21T14:45:00Z","v":66071,"vw":183.485033},{"c":183.65,"h":184.45,"l":183.44,"n":293,"o":183.44,"t":"2026-10-21T15:00:00Z","v":9341,"vw":184.039017},{"c":185.72,"h":186.165,"l":183.905,"n":822,"o":183.905,"t":"2026-10-21T15:15:00Z","v":30559,"vw":185.224332},{"c":186.16,"h":186.16,"l":185.255,"n":773,"o":185.65,"t":"2026-10-21T15:30:00Z","v":24896,"vw":185.5126},{"c":186.905,"h":187.32,"l":185.94,"n":599,"o":186.37,"t":"2026-10-21T15:45:00Z","v":20923,"vw":186.6412},{"c":188.16,"h":188.27,"l":186.65,"n":895,"o":186.905,"t":"2026-10-21T16:00:00Z","v":39302,"vw":187.692},{"c":187.015,"h":188.18,"l":186.98,"n":620,"o":188.16,"t":"2026-10-21T16:15:00Z","v":21724,"vw":187.5714},{"c":186.225,"h":187.1,"l":185.71,"n":767,"o":187.015,"t":"2026-10-21T16:30:00Z","v":26264,"vw":186.493577},{"c":185.3975,"h":186.485,"l":185.08,"n":770,"o":186,"t":"2026-10-21T16:45:00Z","v":26293,"vw":185.629738},{"c":185.425,"h":185.7,"l":184.62,"n":430,"o":185.42,"t":"2026-10-21T17:00:00Z","v":14403,"vw":185.038824},{"c":186.295,"h":186.295,"l":185.15,"n":577,"o":185.5,"t":"2026-10-21T17:15:00Z","v":19216,"vw":185.531114},{"c":185.55,"h":186.68,"l":185.275,"n":756,"o":186.42,"t":"2026-10-21T17:30:00Z","v":31680,"vw":185.920067},{"c":184.27,"h":185.55,"l":183.845,"n":528,"o":185.55,"t":"2026-10-21T17:45:00Z","v":18393,"vw":184.588641},{"c":185.69,"h":185.965,"l":184.11,"n":660,"o":184.2625,"t":"2026-10-21T18:00:00Z","v":25184,"vw":184.965326},{"c":185.84,"h":186.1,"l":185.5097,"n":773,"o":185.6,"t":"2026-10-21T18:15:00Z","v":27530,"vw":185.835106},{"c":185.75,"h":186.255,"l":185.39,"n":951,"o":185.855,"t":"2026-10-21T18:30:00Z","v":42989,"vw":185.830397},{"c":185.31,"h":185.89,"l":185.2,"n":597,"o":185.89,"t":"2026-10-21T18:45:00Z","v":25071,"vw":185.507525},{"c":185.175,"h":185.175,"l":184.41,"n":898,"o":185.17,"t":"2026-10-21T19:00:00Z","v":34780,"vw":184.67721},{"c":186.49,"h":186.79,"l":185.21,"n":964,"o":185.21,"t":"2026-10-21T19:15:00Z","v":34224,"vw":185.887193},{"c":186.42,"h":186.44,"l":185.375,"n":1510,"o":186.42,"t":"2026-10-21T19:30:00Z","v":62171,"vw":185.913031},{"c":185.14,"h":186.91,"l":185.01,"n":3764,"o":186.33,"t":"2026-10-21T19:45:00Z","v":181407,"vw":185.645957},{"c":185.25,"h":185.25,"l":185.25,"n":37,"o":185.25,"t":"2026-10-21T20:00:00Z","v":106712,"vw":185.25},{"c":184.15,"h":184.15,"l":184.15,"n":9,"o":184.15,"t":"2026-10-22T13:00:00Z","v":154,"vw":184.15},{"c":189.0525,"h":190.56,"l":180.09,"n":1057,"o":180.09,"t":"2026-10-22T13:30:00Z","v":70447,"vw":187.823113},{"c":186.9,"h":189.01,"l":185.78,"n":724,"o":188.43,"t":"2026-10-22T13:45:00Z","v":30163,"vw":187.556548},{"c":186.56,"h":187.905,"l":186.305,"n":836,"o":186.915,"t":"2026-10-22T14:00:00Z","v":50454,"vw":187.029265},{"c":184.98,"h":186.695,"l":184.98,"n":519,"o":186.29,"t":"2026-10-22T14:15:00Z","v":17752,"vw":186.080722},{"c":186.41,"h":186.575,"l":184.83,"n":468,"o":185.64,"t":"2026-10-22T14:30:00Z","v":16488,"vw":185.585511},{"c":186.85,"h":187.495,"l":186.46,"n":494,"o":186.65,"t":"2026-10-22T14:45:00Z","v":15486,"vw":186.975002},{"c":185.83,"h":187.33,"l":185.64,"n":495,"o":186.71,"t":"2026-10-22T15:00:00Z","v":15699,"vw":186.328995},{"c":186.425,"h":186.45,"l":185.72,"n":624,"o":186.1,"t":"2026-10-22T15:15:00Z","v":21080,"vw":186.264947},{"c":185.57,"h":186.185,"l":184.93,"n":504,"o":186.16,"t":"2026-10-22T15:30:00Z","v":14761,"vw":185.713433},{"c":184.44,"h":185.49,"l":184.1958,"n":566,"o":185.49,"t":"2026-10-22T15:45:00Z","v":14061,"vw":184.828252},{"c":185.02,"h":185.34,"l":184.53,"n":616,"o":184.57,"t":"2026-10-22T16:00:00Z","v":28393,"vw":184.950628},{"c":185.5,"h":185.53,"l":184.97,"n":445,"o":184.97,"t":"2026-10-22T16:15:00Z","v":15576,"vw":185.198723},{"c":182.9,"h":185.465,"l":181.805,"n":743,"o":185.465,"t":"2026-10-22T16:30:00Z","v":20467,"vw":183.997766},{"c":184.27,"h":184.8957,"l":182.235,"n":699,"o":182.71,"t":"2026-10-22T16:45:00Z","v":23040,"vw":183.443655},{"c":183.58,"h":183.985,"l":183.42,"n":501,"o":183.985,"t":"2026-10-22T17:00:00Z","v":15218,"vw":183.62561},{"c":182.63,"h":184.06,"l":182.63,"n":681,"o":183.71,"t":"2026-10-22T17:15:00Z","v":31509,"vw":183.342183},{"c":183.46,"h":183.9,"l":182.72,"n":1050,"o":182.72,"t":"2026-10-22T17:30:00Z","v":62426,"vw":183.29402},{"c":183.815,"h":184.205,"l":183.3,"n":729,"o":183.47,"t":"2026-10-22T17:45:00Z","v":41832,"vw":183.567027},{"c":183.62,"h":183.89,"l":183.39,"n":524,"o":183.6,"t":"2026-10-22T18:00:00Z","v":20302,"vw":183.648134},{"c":183.905,"h":185,"l":183.595,"n":842,"o":183.615,"t":"2026-10-22T18:15:00Z","v":45890,"vw":184.285955},{"c":183.54,"h":184.16,"l":183.25,"n":641,"o":183.945,"t":"2026-10-22T18:30:00Z","v":19494,"vw":183.616935},{"c":183.96,"h":183.96,"l":183.335,"n":520,"o":183.61,"t":"2026-10-22T18:45:00Z","v":14241,"vw":183.633399},{"c":182.985,"h":183.955,"l":182.98,"n":767,"o":183.955,"t":"2026-10-22T19:00:00Z","v":27207,"vw":183.436189},{"c":183.38,"h":183.42,"l":182.93,"n":799,"o":182.9725,"t":"2026-10-22T19:15:00Z","v":30595,"vw":183.218927},{"c":183.29,"h":183.52,"l":182.95,"n":884,"o":183.34,"t":"2026-10-22T19:30:00Z","v":36410,"vw":183.253781},{"c":185.52,"h":185.79,"l":183.2001,"n":3834,"o":183.3,"t":"2026-10-22T19:45:00Z","v":185194,"vw":184.931226},{"c":185.43,"h":185.43,"l":185.43,"n":38,"o":185.43,"t":"2026-10-22T20:00:00Z","v":120400,"vw":185.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5775487327112485,"strike":243.62256336443758,"iv":0.6946191209526053,"gamma":0.004870407014335474,"theta":-0.11216888238471406,"vega":0.09116537039435,"rho":0.012907419524440172,"breakevenPct":32.233248178368555},{"delta":0.15,"premium":2.382438016528925,"strike":227.43801652892563,"iv":0.6413851239669421,"gamma":0.007061157024793388,"theta":-0.1389694214876033,"vega":0.11898842975206611,"rho":0.019894730221225503,"breakevenPct":23.93919783500757},{"delta":0.2,"premium":3.3900306748466256,"strike":219.38650306748465,"iv":0.6397779141104294,"gamma":0.008504294478527607,"theta":-0.16755766871165645,"vega":0.1434527607361963,"rho":0.026292465875307414,"breakevenPct":20.14050247658485},{"delta":0.25,"premium":4.5403374233128835,"strike":213.2515337423313,"iv":0.6415570552147238,"gamma":0.00954723926380368,"theta":-0.19013435582822086,"vega":0.16198036809815952,"rho":0.03256004576920926,"breakevenPct":17.452338438032776},{"delta":0.3,"premium":5.822405431619786,"strike":207.72065955383124,"iv":0.6463064985451018,"gamma":0.010350727449078563,"theta":-0.2100093113482056,"vega":0.17720203685741998,"rho":0.03873462936977883,"breakevenPct":15.16101223397024},{"delta":0.35,"premium":7.25305528612997,"strike":202.8709990300679,"iv":0.6544054316197866,"gamma":0.010884190106692532,"theta":-0.2268376333656644,"vega":0.1886957322987391,"rho":0.04480434480978222,"breakevenPct":13.317184013481022},{"delta":0.4,"premium":8.61829268292683,"strike":197.9268292682927,"iv":0.6503268292682927,"gamma":0.011531707317073172,"theta":-0.2369658536585366,"vega":0.19802926829268294,"rho":0.05091033105325134,"breakevenPct":11.3871120914736},{"delta":0.45,"premium":10.059090909090909,"strike":193.1818181818182,"iv":0.6380181818181818,"gamma":0.012072727272727273,"theta":-0.2389090909090909,"vega":0.20276363636363637,"rho":0.05695845893306746,"breakevenPct":9.605192844150936},{"delta":0.5,"premium":11.763021702838063,"strike":188.92320534223705,"iv":0.6375816360601001,"gamma":0.0122,"theta":-0.2414908180300501,"vega":0.20452003338898164,"rho":0.06283332086771594,"breakevenPct":8.227485868023042},{"delta":0.55,"premium":13.586589403973509,"strike":184.75165562913907,"iv":0.6351463576158941,"gamma":0.01217019867549669,"theta":-0.23990066225165563,"vega":0.20319701986754965,"rho":0.0686203716873288,"breakevenPct":6.961249545980998},{"delta":0.6,"premium":15.863079470198672,"strike":180.61258278145695,"iv":0.6442523178807946,"gamma":0.011673509933774834,"theta":-0.23824503311258277,"vega":0.1981473509933775,"rho":0.07407572532871234,"breakevenPct":5.9567827490997205},{"delta":0.65,"premium":18.117,"strike":176.45,"iv":0.640559,"gamma":0.011245,"theta":-0.22805999999999998,"vega":0.18973199999999998,"rho":0.07956707105429062,"breakevenPct":4.927465890093293},{"delta":0.7,"premium":20.599658119658116,"strike":172.21367521367523,"iv":0.6352678632478632,"gamma":0.010654188034188035,"theta":-0.2136348717948718,"vega":0.17796239316239318,"rho":0.08490004189802573,"breakevenPct":3.981736144816548},{"delta":0.75,"premium":23.48972222222222,"strike":167.76851851851853,"iv":0.6322983333333334,"gamma":0.009764444444444445,"theta":-0.19602777777777777,"vega":0.1626203703703704,"rho":0.0899387590090954,"breakevenPct":3.1430948286365368},{"delta":0.8,"premium":27.356850961538463,"strike":162.5841346153846,"iv":0.642623076923077,"gamma":0.008471875,"theta":-0.1773456730769231,"vega":0.1433545673076923,"rho":0.0942619670364207,"breakevenPct":2.432716160773913},{"delta":0.85,"premium":31.485714285714284,"strike":157.21135029354207,"iv":0.6381373776908024,"gamma":0.00707495107632094,"theta":-0.1495544031311155,"vega":0.11899706457925639,"rho":0.09842149582288258,"breakevenPct":1.7618856599559651},{"delta":0.9,"premium":37.63260073260073,"strike":149.96336996336996,"iv":0.6526490842490842,"gamma":0.005191941391941393,"theta":-0.11894322344322346,"vega":0.09015934065934068,"rho":0.10104255066153901,"breakevenPct":1.1680799740984114}],"put":[{"delta":0.1,"premium":1.7584782608695653,"strike":149.2173913043478,"iv":0.6679034782608696,"gamma":0.005127826086956522,"theta":-0.10509913043478261,"vega":0.09004260869565217,"rho":-0.01682510799626339,"breakevenPct":20.477315944842655},{"delta":0.15,"premium":2.855672823218997,"strike":156.50395778364117,"iv":0.6571490765171504,"gamma":0.0068910290237467016,"theta":-0.1367150395778364,"vega":0.11939551451187336,"rho":-0.02516121762200902,"breakevenPct":17.139467745013125},{"delta":0.2,"premium":4.065828092243187,"strike":162.46331236897274,"iv":0.6470073375262054,"gamma":0.008391194968553459,"theta":-0.16108490566037736,"vega":0.1432488469601677,"rho":-0.03352591510424943,"breakevenPct":14.578285996478689},{"delta":0.25,"premium":5.571923743500867,"strike":167.2357019064125,"iv":0.6569630849220104,"gamma":0.009357712305025996,"theta":-0.18528821490467937,"vega":0.16250866551126517,"rho":-0.04206212579462762,"breakevenPct":12.816815961326856},{"delta":0.3,"premium":7.274137931034483,"strike":171.64246823956444,"iv":0.6702284936479129,"gamma":0.010062794918330308,"theta":-0.20635589836660617,"vega":0.17803176043557167,"rho":-0.05071516887843393,"breakevenPct":11.358285979329164},{"delta":0.35,"premium":9.041212653778558,"strike":176.14235500878735,"iv":0.6705801405975396,"gamma":0.01073708260105448,"theta":-0.21940755711775042,"vega":0.18980755711775044,"rho":-0.05939871675351,"breakevenPct":9.884515798409764},{"delta":0.4,"premium":10.964298093587523,"strike":180.52859618717505,"iv":0.6696374350086655,"gamma":0.011231715771230503,"theta":-0.22783431542461008,"vega":0.19821317157712307,"rho":-0.06818055352318171,"breakevenPct":8.556167775663308},{"delta":0.45,"premium":13.130675909878683,"strike":184.86135181975737,"iv":0.6707639514731368,"gamma":0.011491681109185442,"theta":-0.23303362218370882,"vega":0.20323916811091855,"rho":-0.07713616388031967,"breakevenPct":7.387868246843181},{"delta":0.5,"premium":15.472695652173911,"strike":189.2086956521739,"iv":0.6681906086956522,"gamma":0.011584173913043477,"theta":-0.23252660869565217,"vega":0.2045784347826087,"rho":-0.08621486436166147,"breakevenPct":6.306422908914421},{"delta":0.55,"premium":18.375325884543763,"strike":193.80819366852887,"iv":0.6756972067039106,"gamma":0.011371508379888267,"theta":-0.23194301675977655,"vega":0.20297206703910614,"rho":-0.09569725083969516,"breakevenPct":5.391324066232491},{"delta":0.6,"premium":21.18698384201077,"strike":198.33931777378814,"iv":0.6699852782764812,"gamma":0.011166427289048474,"theta":-0.22265026929982046,"vega":0.19799210053859964,"rho":-0.1051255920771078,"breakevenPct":4.464038218315604},{"delta":0.65,"premium":24.737027027027025,"strike":203.40540540540542,"iv":0.6689308108108108,"gamma":0.010691351351351353,"theta":-0.20996108108108108,"vega":0.18888702702702703,"rho":-0.11511708175521819,"breakevenPct":3.646455062083602},{"delta":0.7,"premium":28.76405405405405,"strike":208.8108108108108,"iv":0.6737416216216215,"gamma":0.010042702702702704,"theta":-0.19704216216216217,"vega":0.17791405405405405,"rho":-0.12546819859390562,"breakevenPct":2.9031134353897716},{"delta":0.75,"premium":33.85436507936508,"strike":215.15873015873015,"iv":0.6784626984126984,"gamma":0.009074603174603174,"theta":-0.17769206349206348,"vega":0.16203571428571428,"rho":-0.13666267011939506,"breakevenPct":2.22490153731054},{"delta":0.8,"premium":39.772588832487315,"strike":222.2673434856176,"iv":0.6834644670050761,"gamma":0.007937225042301183,"theta":-0.15451370558375632,"vega":0.14318747884940775,"rho":-0.14850850379601857,"breakevenPct":1.5829398408400617},{"delta":0.85,"premium":47.22756653992395,"strike":230.81749049429658,"iv":0.687606463878327,"gamma":0.0065692015209125485,"theta":-0.1248420152091255,"vega":0.11948212927756656,"rho":-0.16156243722120744,"breakevenPct":0.9923292054292101},{"delta":0.9,"premium":56.08860759493672,"strike":240.71729957805908,"iv":0.6763662447257385,"gamma":0.005021097046413501,"theta":-0.08477341772151896,"vega":0.0900308016877637,"rho":-0.17576752859914013,"breakevenPct":0.4321350465823484}]},"raw":{"call":[{"delta":0.1,"premium":1.5775487327112485,"strike":243.62256336443758,"iv":0.6946191209526053,"gamma":0.004870407014335474,"theta":-0.11216888238471406,"vega":0.09116537039435,"rho":0.012907419524440172,"breakevenPct":32.233248178368555},{"delta":0.15,"premium":2.382438016528925,"strike":227.43801652892563,"iv":0.6413851239669421,"gamma":0.007061157024793388,"theta":-0.1389694214876033,"vega":0.11898842975206611,"rho":0.019894730221225503,"breakevenPct":23.93919783500757},{"delta":0.2,"premium":3.3900306748466256,"strike":219.38650306748465,"iv":0.6397779141104294,"gamma":0.008504294478527607,"theta":-0.16755766871165645,"vega":0.1434527607361963,"rho":0.026292465875307414,"breakevenPct":20.14050247658485},{"delta":0.25,"premium":4.5403374233128835,"strike":213.2515337423313,"iv":0.6415570552147238,"gamma":0.00954723926380368,"theta":-0.19013435582822086,"vega":0.16198036809815952,"rho":0.03256004576920926,"breakevenPct":17.452338438032776},{"delta":0.3,"premium":5.822405431619786,"strike":207.72065955383124,"iv":0.6463064985451018,"gamma":0.010350727449078563,"theta":-0.2100093113482056,"vega":0.17720203685741998,"rho":0.03873462936977883,"breakevenPct":15.16101223397024},{"delta":0.35,"premium":7.25305528612997,"strike":202.8709990300679,"iv":0.6544054316197866,"gamma":0.010884190106692532,"theta":-0.2268376333656644,"vega":0.1886957322987391,"rho":0.04480434480978222,"breakevenPct":13.317184013481022},{"delta":0.4,"premium":8.61829268292683,"strike":197.9268292682927,"iv":0.6503268292682927,"gamma":0.011531707317073172,"theta":-0.2369658536585366,"vega":0.19802926829268294,"rho":0.05091033105325134,"breakevenPct":11.3871120914736},{"delta":0.45,"premium":10.059090909090909,"strike":193.1818181818182,"iv":0.6380181818181818,"gamma":0.012072727272727273,"theta":-0.2389090909090909,"vega":0.20276363636363637,"rho":0.05695845893306746,"breakevenPct":9.605192844150936},{"delta":0.5,"premium":11.763021702838063,"strike":188.92320534223705,"iv":0.6375816360601001,"gamma":0.0122,"theta":-0.2414908180300501,"vega":0.20452003338898164,"rho":0.06283332086771594,"breakevenPct":8.227485868023042},{"delta":0.55,"premium":13.586589403973509,"strike":184.75165562913907,"iv":0.6351463576158941,"gamma":0.01217019867549669,"theta":-0.23990066225165563,"vega":0.20319701986754965,"rho":0.0686203716873288,"breakevenPct":6.961249545980998},{"delta":0.6,"premium":15.863079470198672,"strike":180.61258278145695,"iv":0.6442523178807946,"gamma":0.011673509933774834,"theta":-0.23824503311258277,"vega":0.1981473509933775,"rho":0.07407572532871234,"breakevenPct":5.9567827490997205},{"delta":0.65,"premium":18.117,"strike":176.45,"iv":0.640559,"gamma":0.011245,"theta":-0.22805999999999998,"vega":0.18973199999999998,"rho":0.07956707105429062,"breakevenPct":4.927465890093293},{"delta":0.7,"premium":20.599658119658116,"strike":172.21367521367523,"iv":0.6352678632478632,"gamma":0.010654188034188035,"theta":-0.2136348717948718,"vega":0.17796239316239318,"rho":0.08490004189802573,"breakevenPct":3.981736144816548},{"delta":0.75,"premium":23.48972222222222,"strike":167.76851851851853,"iv":0.6322983333333334,"gamma":0.009764444444444445,"theta":-0.19602777777777777,"vega":0.1626203703703704,"rho":0.0899387590090954,"breakevenPct":3.1430948286365368},{"delta":0.8,"premium":27.356850961538463,"strike":162.5841346153846,"iv":0.642623076923077,"gamma":0.008471875,"theta":-0.1773456730769231,"vega":0.1433545673076923,"rho":0.0942619670364207,"breakevenPct":2.432716160773913},{"delta":0.85,"premium":31.485714285714284,"strike":157.21135029354207,"iv":0.6381373776908024,"gamma":0.00707495107632094,"theta":-0.1495544031311155,"vega":0.11899706457925639,"rho":0.09842149582288258,"breakevenPct":1.7618856599559651},{"delta":0.9,"premium":37.63260073260073,"strike":149.96336996336996,"iv":0.6526490842490842,"gamma":0.005191941391941393,"theta":-0.11894322344322346,"vega":0.09015934065934068,"rho":0.10104255066153901,"breakevenPct":1.1680799740984114}],"put":[{"delta":0.1,"premium":1.7584782608695653,"strike":149.2173913043478,"iv":0.6679034782608696,"gamma":0.005127826086956522,"theta":-0.10509913043478261,"vega":0.09004260869565217,"rho":-0.01682510799626339,"breakevenPct":20.477315944842655},{"delta":0.15,"premium":2.855672823218997,"strike":156.50395778364117,"iv":0.6571490765171504,"gamma":0.0068910290237467016,"theta":-0.1367150395778364,"vega":0.11939551451187336,"rho":-0.02516121762200902,"breakevenPct":17.139467745013125},{"delta":0.2,"premium":4.065828092243187,"strike":162.46331236897274,"iv":0.6470073375262054,"gamma":0.008391194968553459,"theta":-0.16108490566037736,"vega":0.1432488469601677,"rho":-0.03352591510424943,"breakevenPct":14.578285996478689},{"delta":0.25,"premium":5.571923743500867,"strike":167.2357019064125,"iv":0.6569630849220104,"gamma":0.009357712305025996,"theta":-0.18528821490467937,"vega":0.16250866551126517,"rho":-0.04206212579462762,"breakevenPct":12.816815961326856},{"delta":0.3,"premium":7.274137931034483,"strike":171.64246823956444,"iv":0.6702284936479129,"gamma":0.010062794918330308,"theta":-0.20635589836660617,"vega":0.17803176043557167,"rho":-0.05071516887843393,"breakevenPct":11.358285979329164},{"delta":0.35,"premium":9.041212653778558,"strike":176.14235500878735,"iv":0.6705801405975396,"gamma":0.01073708260105448,"theta":-0.21940755711775042,"vega":0.18980755711775044,"rho":-0.05939871675351,"breakevenPct":9.884515798409764},{"delta":0.4,"premium":10.964298093587523,"strike":180.52859618717505,"iv":0.6696374350086655,"gamma":0.011231715771230503,"theta":-0.22783431542461008,"vega":0.19821317157712307,"rho":-0.06818055352318171,"breakevenPct":8.556167775663308},{"delta":0.45,"premium":13.130675909878683,"strike":184.86135181975737,"iv":0.6707639514731368,"gamma":0.011491681109185442,"theta":-0.23303362218370882,"vega":0.20323916811091855,"rho":-0.07713616388031967,"breakevenPct":7.387868246843181},{"delta":0.5,"premium":15.472695652173911,"strike":189.2086956521739,"iv":0.6681906086956522,"gamma":0.011584173913043477,"theta":-0.23252660869565217,"vega":0.2045784347826087,"rho":-0.08621486436166147,"breakevenPct":6.306422908914421},{"delta":0.55,"premium":18.375325884543763,"strike":193.80819366852887,"iv":0.6756972067039106,"gamma":0.011371508379888267,"theta":-0.23194301675977655,"vega":0.20297206703910614,"rho":-0.09569725083969516,"breakevenPct":5.391324066232491},{"delta":0.6,"premium":21.18698384201077,"strike":198.33931777378814,"iv":0.6699852782764812,"gamma":0.011166427289048474,"theta":-0.22265026929982046,"vega":0.19799210053859964,"rho":-0.1051255920771078,"breakevenPct":4.464038218315604},{"delta":0.65,"premium":24.737027027027025,"strike":203.40540540540542,"iv":0.6689308108108108,"gamma":0.010691351351351353,"theta":-0.20996108108108108,"vega":0.18888702702702703,"rho":-0.11511708175521819,"breakevenPct":3.646455062083602},{"delta":0.7,"premium":28.76405405405405,"strike":208.8108108108108,"iv":0.6737416216216215,"gamma":0.010042702702702704,"theta":-0.19704216216216217,"vega":0.17791405405405405,"rho":-0.12546819859390562,"breakevenPct":2.9031134353897716},{"delta":0.75,"premium":33.85436507936508,"strike":215.15873015873015,"iv":0.6784626984126984,"gamma":0.009074603174603174,"theta":-0.17769206349206348,"vega":0.16203571428571428,"rho":-0.13666267011939506,"breakevenPct":2.22490153731054},{"delta":0.8,"premium":39.772588832487315,"strike":222.2673434856176,"iv":0.6834644670050761,"gamma":0.007937225042301183,"theta":-0.15451370558375632,"vega":0.14318747884940775,"rho":-0.14850850379601857,"breakevenPct":1.5829398408400617},{"delta":0.85,"premium":47.22756653992395,"strike":230.81749049429658,"iv":0.687606463878327,"gamma":0.0065692015209125485,"theta":-0.1248420152091255,"vega":0.11948212927756656,"rho":-0.16156243722120744,"breakevenPct":0.9923292054292101},{"delta":0.9,"premium":56.08860759493672,"strike":240.71729957805908,"iv":0.6763662447257385,"gamma":0.005021097046413501,"theta":-0.08477341772151896,"vega":0.0900308016877637,"rho":-0.17576752859914013,"breakevenPct":0.4321350465823484}]}},"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"}}