{"symbol":"ITOT","url":"https://intraalpha.com/companies/ITOT","capturedAt":"2026-10-23T16:44:51.324Z","state":"ready","quote":{"symbol":"ITOT","last_price":166.15,"prev_close":166.4,"regular_close":166.145,"change":-0.25,"change_pct":-0.1502,"regular_change":-0.255,"regular_change_pct":-0.1532,"extended_change":0.005,"extended_change_pct":0.003,"bid":166.16,"ask":166.17,"bid_size":100,"ask_size":1000,"volume":700253,"vwap":165.824846,"open":165.53,"high":166.3251,"low":165.21,"close":166.145,"trade_count":10826,"last_trade_at":"2026-10-23T16:44:29.414020708Z","last_quote_at":"2026-10-23T16:44:50.063331604Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:44:50.28683275-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":95900000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.03,"dividend_yield":0.0095,"inception_date":"2004-01-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:44:50.564225+00:00"},"optionObservedAt":"2026-10-23T16:34:29.956Z","bars":[{"c":168.12,"h":168.4,"l":168.1,"n":562,"o":168.4,"t":"2026-10-16T13:30:00Z","v":43395,"vw":168.24193},{"c":167.98,"h":168.16,"l":167.93,"n":331,"o":168.09,"t":"2026-10-16T13:35:00Z","v":16315,"vw":168.040381},{"c":168.1001,"h":168.1001,"l":167.86,"n":217,"o":167.94,"t":"2026-10-16T13:40:00Z","v":10372,"vw":167.965014},{"c":168.075,"h":168.0945,"l":167.9996,"n":231,"o":168.09,"t":"2026-10-16T13:45:00Z","v":8423,"vw":168.054392},{"c":167.95,"h":168.095,"l":167.835,"n":251,"o":168.07,"t":"2026-10-16T13:50:00Z","v":10521,"vw":167.903452},{"c":167.89,"h":168.04,"l":167.85,"n":268,"o":168.015,"t":"2026-10-16T13:55:00Z","v":13024,"vw":167.954696},{"c":167.9,"h":168.02,"l":167.87,"n":238,"o":167.89,"t":"2026-10-16T14:00:00Z","v":8930,"vw":167.92085},{"c":167.83,"h":167.92,"l":167.775,"n":237,"o":167.88,"t":"2026-10-16T14:05:00Z","v":9181,"vw":167.844333},{"c":167.815,"h":167.85,"l":167.67,"n":382,"o":167.75,"t":"2026-10-16T14:10:00Z","v":17918,"vw":167.795893},{"c":167.78,"h":167.855,"l":167.755,"n":144,"o":167.8396,"t":"2026-10-16T14:15:00Z","v":8244,"vw":167.813449},{"c":167.82,"h":167.9,"l":167.76,"n":184,"o":167.865,"t":"2026-10-16T14:20:00Z","v":8553,"vw":167.84661},{"c":167.7399,"h":167.85,"l":167.71,"n":221,"o":167.85,"t":"2026-10-16T14:25:00Z","v":6243,"vw":167.75323},{"c":167.8799,"h":167.8799,"l":167.72,"n":169,"o":167.72,"t":"2026-10-16T14:30:00Z","v":7164,"vw":167.784633},{"c":168.01,"h":168.01,"l":167.8801,"n":138,"o":167.8801,"t":"2026-10-16T14:35:00Z","v":4277,"vw":167.907747},{"c":167.945,"h":168.015,"l":167.9,"n":83,"o":167.9905,"t":"2026-10-16T14:40:00Z","v":3491,"vw":167.953317},{"c":168.075,"h":168.08,"l":167.9404,"n":220,"o":167.9404,"t":"2026-10-16T14:45:00Z","v":14433,"vw":168.013327},{"c":167.815,"h":168.11,"l":167.805,"n":284,"o":168.1,"t":"2026-10-16T14:50:00Z","v":12484,"vw":167.90471},{"c":167.825,"h":167.88,"l":167.815,"n":230,"o":167.84,"t":"2026-10-16T14:55:00Z","v":9496,"vw":167.847008},{"c":167.755,"h":167.83,"l":167.72,"n":187,"o":167.83,"t":"2026-10-16T15:00:00Z","v":11423,"vw":167.770687},{"c":167.47,"h":167.77,"l":167.47,"n":305,"o":167.755,"t":"2026-10-16T15:05:00Z","v":19773,"vw":167.560017},{"c":167.5,"h":167.52,"l":167.4,"n":300,"o":167.465,"t":"2026-10-16T15:10:00Z","v":17229,"vw":167.462105},{"c":167.425,"h":167.5235,"l":167.4,"n":343,"o":167.52,"t":"2026-10-16T15:15:00Z","v":16689,"vw":167.4638},{"c":167.29,"h":167.48,"l":167.195,"n":281,"o":167.45,"t":"2026-10-16T15:20:00Z","v":12071,"vw":167.280227},{"c":167.25,"h":167.32,"l":167.225,"n":190,"o":167.28,"t":"2026-10-16T15:25:00Z","v":26853,"vw":167.264005},{"c":167.355,"h":167.38,"l":167.235,"n":245,"o":167.235,"t":"2026-10-16T15:30:00Z","v":20616,"vw":167.328532},{"c":167.37,"h":167.385,"l":167.305,"n":195,"o":167.35,"t":"2026-10-16T15:35:00Z","v":13250,"vw":167.349228},{"c":167.24,"h":167.3699,"l":167.24,"n":135,"o":167.3699,"t":"2026-10-16T15:40:00Z","v":3837,"vw":167.266799},{"c":167.24,"h":167.36,"l":167.23,"n":125,"o":167.255,"t":"2026-10-16T15:45:00Z","v":7959,"vw":167.290233},{"c":167.1301,"h":167.26,"l":167.1301,"n":102,"o":167.24,"t":"2026-10-16T15:50:00Z","v":6278,"vw":167.207604},{"c":166.97,"h":167.096,"l":166.97,"n":248,"o":167.07,"t":"2026-10-16T15:55:00Z","v":17497,"vw":167.009047},{"c":166.86,"h":166.92,"l":166.75,"n":423,"o":166.92,"t":"2026-10-16T16:00:00Z","v":35728,"vw":166.844033},{"c":166.87,"h":166.92,"l":166.83,"n":198,"o":166.87,"t":"2026-10-16T16:05:00Z","v":18317,"vw":166.896306},{"c":167.02,"h":167.02,"l":166.88,"n":193,"o":166.8842,"t":"2026-10-16T16:10:00Z","v":8574,"vw":166.913994},{"c":166.96,"h":167.1301,"l":166.93,"n":234,"o":167.05,"t":"2026-10-16T16:15:00Z","v":9775,"vw":167.057323},{"c":166.995,"h":167.08,"l":166.97,"n":198,"o":166.995,"t":"2026-10-16T16:20:00Z","v":12211,"vw":167.003423},{"c":166.95,"h":167,"l":166.945,"n":183,"o":166.995,"t":"2026-10-16T16:25:00Z","v":12790,"vw":166.975635},{"c":166.775,"h":166.935,"l":166.77,"n":175,"o":166.935,"t":"2026-10-16T16:30:00Z","v":5879,"vw":166.869827},{"c":166.7701,"h":166.83,"l":166.74,"n":197,"o":166.78,"t":"2026-10-16T16:35:00Z","v":9405,"vw":166.768883},{"c":166.785,"h":166.785,"l":166.6901,"n":203,"o":166.74,"t":"2026-10-16T16:40:00Z","v":7654,"vw":166.744345},{"c":166.635,"h":166.815,"l":166.59,"n":402,"o":166.785,"t":"2026-10-16T16:45:00Z","v":18493,"vw":166.724697},{"c":166.65,"h":166.65,"l":166.57,"n":230,"o":166.635,"t":"2026-10-16T16:50:00Z","v":22259,"vw":166.624975},{"c":166.65,"h":166.655,"l":166.58,"n":225,"o":166.63,"t":"2026-10-16T16:55:00Z","v":11329,"vw":166.622581},{"c":166.295,"h":166.66,"l":166.295,"n":243,"o":166.66,"t":"2026-10-16T17:00:00Z","v":14345,"vw":166.51166},{"c":166.1502,"h":166.315,"l":166.1,"n":406,"o":166.3,"t":"2026-10-16T17:05:00Z","v":17315,"vw":166.214317},{"c":166.15,"h":166.21,"l":166.11,"n":246,"o":166.155,"t":"2026-10-16T17:10:00Z","v":14164,"vw":166.1677},{"c":165.95,"h":166.07,"l":165.92,"n":282,"o":166.07,"t":"2026-10-16T17:15:00Z","v":11270,"vw":165.993629},{"c":166.065,"h":166.065,"l":165.88,"n":252,"o":165.94,"t":"2026-10-16T17:20:00Z","v":15323,"vw":165.991392},{"c":166.2269,"h":166.27,"l":166.035,"n":451,"o":166.06,"t":"2026-10-16T17:25:00Z","v":23271,"vw":166.115788},{"c":166.35,"h":166.35,"l":166.21,"n":277,"o":166.22,"t":"2026-10-16T17:30:00Z","v":24849,"vw":166.285842},{"c":166.25,"h":166.415,"l":166.24,"n":372,"o":166.355,"t":"2026-10-16T17:35:00Z","v":18697,"vw":166.296839},{"c":166.44,"h":166.54,"l":166.2,"n":609,"o":166.235,"t":"2026-10-16T17:40:00Z","v":41237,"vw":166.390795},{"c":166.26,"h":166.47,"l":166.26,"n":175,"o":166.41,"t":"2026-10-16T17:45:00Z","v":8312,"vw":166.36156},{"c":166.11,"h":166.28,"l":166.095,"n":1096,"o":166.25,"t":"2026-10-16T17:50:00Z","v":22482,"vw":166.195632},{"c":166.04,"h":166.115,"l":166.01,"n":162,"o":166.115,"t":"2026-10-16T17:55:00Z","v":9799,"vw":166.066812},{"c":165.87,"h":166.02,"l":165.79,"n":560,"o":166.01,"t":"2026-10-16T18:00:00Z","v":42260,"vw":165.919727},{"c":165.99,"h":166.06,"l":165.855,"n":328,"o":165.87,"t":"2026-10-16T18:05:00Z","v":16684,"vw":165.954098},{"c":165.98,"h":166.035,"l":165.9099,"n":256,"o":166.035,"t":"2026-10-16T18:10:00Z","v":12446,"vw":165.986335},{"c":165.855,"h":166.02,"l":165.82,"n":233,"o":165.98,"t":"2026-10-16T18:15:00Z","v":11076,"vw":165.935999},{"c":165.87,"h":165.88,"l":165.74,"n":403,"o":165.77,"t":"2026-10-16T18:20:00Z","v":17976,"vw":165.775777},{"c":165.79,"h":165.8301,"l":165.695,"n":243,"o":165.8301,"t":"2026-10-16T18:25:00Z","v":10300,"vw":165.766039},{"c":165.87,"h":165.875,"l":165.7,"n":291,"o":165.78,"t":"2026-10-16T18:30:00Z","v":68144,"vw":165.847359},{"c":165.8401,"h":165.86,"l":165.705,"n":261,"o":165.855,"t":"2026-10-16T18:35:00Z","v":17874,"vw":165.786106},{"c":165.83,"h":165.86,"l":165.705,"n":276,"o":165.86,"t":"2026-10-16T18:40:00Z","v":14617,"vw":165.777012},{"c":165.72,"h":165.84,"l":165.72,"n":294,"o":165.795,"t":"2026-10-16T18:45:00Z","v":14242,"vw":165.780935},{"c":165.635,"h":165.8,"l":165.635,"n":273,"o":165.8,"t":"2026-10-16T18:50:00Z","v":14256,"vw":165.692634},{"c":165.695,"h":165.695,"l":165.54,"n":362,"o":165.6301,"t":"2026-10-16T18:55:00Z","v":21654,"vw":165.62067},{"c":165.62,"h":165.745,"l":165.6,"n":332,"o":165.72,"t":"2026-10-16T19:00:00Z","v":21078,"vw":165.680739},{"c":165.56,"h":165.71,"l":165.475,"n":342,"o":165.63,"t":"2026-10-16T19:05:00Z","v":13230,"vw":165.544302},{"c":165.96,"h":165.96,"l":165.5803,"n":432,"o":165.5803,"t":"2026-10-16T19:10:00Z","v":32659,"vw":165.774502},{"c":165.845,"h":166.01,"l":165.73,"n":462,"o":165.96,"t":"2026-10-16T19:15:00Z","v":30860,"vw":165.838324},{"c":165.985,"h":166,"l":165.81,"n":347,"o":165.81,"t":"2026-10-16T19:20:00Z","v":24290,"vw":165.893139},{"c":165.975,"h":166.02,"l":165.9,"n":277,"o":165.98,"t":"2026-10-16T19:25:00Z","v":12689,"vw":165.935146},{"c":165.89,"h":166.07,"l":165.8,"n":389,"o":166.0199,"t":"2026-10-16T19:30:00Z","v":25603,"vw":165.880147},{"c":165.84,"h":165.99,"l":165.81,"n":335,"o":165.92,"t":"2026-10-16T19:35:00Z","v":18463,"vw":165.875084},{"c":165.74,"h":165.85,"l":165.69,"n":525,"o":165.84,"t":"2026-10-16T19:40:00Z","v":23655,"vw":165.786178},{"c":165.86,"h":165.91,"l":165.76,"n":941,"o":165.77,"t":"2026-10-16T19:45:00Z","v":31722,"vw":165.848617},{"c":165.97,"h":166.05,"l":165.86,"n":1240,"o":165.88,"t":"2026-10-16T19:50:00Z","v":43092,"vw":165.94541},{"c":166.03,"h":166.14,"l":165.95,"n":1725,"o":165.975,"t":"2026-10-16T19:55:00Z","v":71237,"vw":166.037245},{"c":166.08,"h":166.08,"l":166.08,"n":13,"o":166.08,"t":"2026-10-16T20:00:00Z","v":35969,"vw":166.08},{"c":165.64,"h":165.78,"l":165.64,"n":6,"o":165.78,"t":"2026-10-16T23:25:00Z","v":403,"vw":165.705},{"c":165.64,"h":165.64,"l":165.64,"n":3,"o":165.64,"t":"2026-10-16T23:40:00Z","v":102,"vw":165.64},{"c":167.01,"h":167.01,"l":167.01,"n":10,"o":167.01,"t":"2026-10-19T13:20:00Z","v":3144,"vw":167.01},{"c":166.985,"h":167.11,"l":166.945,"n":912,"o":167.02,"t":"2026-10-19T13:30:00Z","v":57221,"vw":167.028356},{"c":166.925,"h":167.04,"l":166.85,"n":441,"o":166.98,"t":"2026-10-19T13:35:00Z","v":33502,"vw":166.950852},{"c":166.93,"h":166.97,"l":166.8,"n":293,"o":166.89,"t":"2026-10-19T13:40:00Z","v":9553,"vw":166.910953},{"c":166.79,"h":166.88,"l":166.755,"n":241,"o":166.8434,"t":"2026-10-19T13:45:00Z","v":9100,"vw":166.805009},{"c":166.71,"h":166.85,"l":166.68,"n":228,"o":166.85,"t":"2026-10-19T13:50:00Z","v":6380,"vw":166.735915},{"c":166.645,"h":166.76,"l":166.64,"n":274,"o":166.725,"t":"2026-10-19T13:55:00Z","v":12902,"vw":166.705419},{"c":166.65,"h":166.7399,"l":166.56,"n":282,"o":166.7399,"t":"2026-10-19T14:00:00Z","v":18331,"vw":166.632079},{"c":166.72,"h":166.74,"l":166.62,"n":225,"o":166.63,"t":"2026-10-19T14:05:00Z","v":17960,"vw":166.700187},{"c":167.04,"h":167.04,"l":166.724,"n":316,"o":166.7655,"t":"2026-10-19T14:10:00Z","v":29830,"vw":166.825292},{"c":167.15,"h":167.25,"l":167.1,"n":404,"o":167.1,"t":"2026-10-19T14:15:00Z","v":23906,"vw":167.145808},{"c":167.16,"h":167.175,"l":167.12,"n":194,"o":167.17,"t":"2026-10-19T14:20:00Z","v":9124,"vw":167.137696},{"c":167.11,"h":167.1365,"l":167.08,"n":262,"o":167.1365,"t":"2026-10-19T14:25:00Z","v":12056,"vw":167.105937},{"c":166.87,"h":167.12,"l":166.8301,"n":409,"o":167.12,"t":"2026-10-19T14:30:00Z","v":28319,"vw":166.935524},{"c":166.825,"h":166.9501,"l":166.825,"n":256,"o":166.89,"t":"2026-10-19T14:35:00Z","v":14815,"vw":166.886063},{"c":166.8891,"h":166.98,"l":166.85,"n":271,"o":166.925,"t":"2026-10-19T14:40:00Z","v":14967,"vw":166.941943},{"c":166.9301,"h":167.07,"l":166.92,"n":185,"o":166.92,"t":"2026-10-19T14:45:00Z","v":13879,"vw":167.027166},{"c":167.01,"h":167.015,"l":166.9,"n":189,"o":166.9,"t":"2026-10-19T14:50:00Z","v":11301,"vw":166.941808},{"c":167.0597,"h":167.07,"l":167.005,"n":198,"o":167.02,"t":"2026-10-19T14:55:00Z","v":14849,"vw":167.028631},{"c":167.155,"h":167.19,"l":167.07,"n":201,"o":167.07,"t":"2026-10-19T15:00:00Z","v":22018,"vw":167.135868},{"c":167.1997,"h":167.225,"l":167.13,"n":334,"o":167.145,"t":"2026-10-19T15:05:00Z","v":27228,"vw":167.172153},{"c":167.195,"h":167.27,"l":167.15,"n":158,"o":167.185,"t":"2026-10-19T15:10:00Z","v":7174,"vw":167.210291},{"c":167.32,"h":167.35,"l":167.225,"n":262,"o":167.225,"t":"2026-10-19T15:15:00Z","v":14844,"vw":167.29519},{"c":167.41,"h":167.41,"l":167.305,"n":180,"o":167.31,"t":"2026-10-19T15:20:00Z","v":8416,"vw":167.329246},{"c":167.49,"h":167.515,"l":167.395,"n":165,"o":167.405,"t":"2026-10-19T15:25:00Z","v":8451,"vw":167.474632},{"c":167.4299,"h":167.47,"l":167.365,"n":228,"o":167.46,"t":"2026-10-19T15:30:00Z","v":10561,"vw":167.410502},{"c":167.515,"h":167.56,"l":167.435,"n":205,"o":167.44,"t":"2026-10-19T15:35:00Z","v":10104,"vw":167.505089},{"c":167.499,"h":167.515,"l":167.495,"n":104,"o":167.495,"t":"2026-10-19T15:40:00Z","v":3999,"vw":167.500785},{"c":167.46,"h":167.5,"l":167.4214,"n":158,"o":167.475,"t":"2026-10-19T15:45:00Z","v":11002,"vw":167.461025},{"c":167.44,"h":167.485,"l":167.43,"n":495,"o":167.48,"t":"2026-10-19T15:50:00Z","v":47552,"vw":167.462034},{"c":167.36,"h":167.495,"l":167.36,"n":247,"o":167.425,"t":"2026-10-19T15:55:00Z","v":15128,"vw":167.425219},{"c":167.17,"h":167.35,"l":167.04,"n":341,"o":167.335,"t":"2026-10-19T16:00:00Z","v":33512,"vw":167.110753},{"c":167.115,"h":167.16,"l":167.04,"n":171,"o":167.155,"t":"2026-10-19T16:05:00Z","v":6865,"vw":167.106273},{"c":167.1845,"h":167.22,"l":167.13,"n":145,"o":167.13,"t":"2026-10-19T16:10:00Z","v":5714,"vw":167.188753},{"c":167.13,"h":167.22,"l":167.125,"n":118,"o":167.22,"t":"2026-10-19T16:15:00Z","v":4401,"vw":167.176876},{"c":167.07,"h":167.145,"l":167.07,"n":124,"o":167.145,"t":"2026-10-19T16:20:00Z","v":4552,"vw":167.088074},{"c":167.11,"h":167.13,"l":167.05,"n":177,"o":167.106,"t":"2026-10-19T16:25:00Z","v":18874,"vw":167.104306},{"c":167.06,"h":167.1,"l":166.99,"n":320,"o":167.1,"t":"2026-10-19T16:30:00Z","v":16256,"vw":167.046617},{"c":167.04,"h":167.09,"l":167.02,"n":182,"o":167.08,"t":"2026-10-19T16:35:00Z","v":6099,"vw":167.048152},{"c":167.0999,"h":167.0999,"l":167.035,"n":93,"o":167.035,"t":"2026-10-19T16:40:00Z","v":1704,"vw":167.077614},{"c":166.9982,"h":167.09,"l":166.9949,"n":77,"o":167.09,"t":"2026-10-19T16:45:00Z","v":4168,"vw":167.01285},{"c":166.975,"h":166.995,"l":166.975,"n":29,"o":166.995,"t":"2026-10-19T16:50:00Z","v":2802,"vw":166.984464},{"c":166.93,"h":166.945,"l":166.92,"n":40,"o":166.945,"t":"2026-10-19T16:55:00Z","v":1267,"vw":166.938175},{"c":166.9059,"h":166.925,"l":166.885,"n":141,"o":166.9201,"t":"2026-10-19T17:00:00Z","v":3201,"vw":166.907432},{"c":166.86,"h":166.9,"l":166.86,"n":168,"o":166.9,"t":"2026-10-19T17:05:00Z","v":8014,"vw":166.882284},{"c":166.92,"h":166.925,"l":166.825,"n":154,"o":166.83,"t":"2026-10-19T17:10:00Z","v":7144,"vw":166.895817},{"c":166.9276,"h":166.97,"l":166.885,"n":196,"o":166.91,"t":"2026-10-19T17:15:00Z","v":6828,"vw":166.922974},{"c":166.88,"h":166.91,"l":166.845,"n":116,"o":166.9,"t":"2026-10-19T17:20:00Z","v":5465,"vw":166.876797},{"c":166.9501,"h":166.965,"l":166.905,"n":107,"o":166.905,"t":"2026-10-19T17:25:00Z","v":7002,"vw":166.943915},{"c":166.885,"h":166.94,"l":166.885,"n":165,"o":166.915,"t":"2026-10-19T17:30:00Z","v":17149,"vw":166.92961},{"c":166.88,"h":166.88,"l":166.84,"n":161,"o":166.85,"t":"2026-10-19T17:35:00Z","v":3354,"vw":166.861066},{"c":166.89,"h":166.99,"l":166.84,"n":350,"o":166.89,"t":"2026-10-19T17:40:00Z","v":25708,"vw":166.914651},{"c":166.79,"h":166.89,"l":166.76,"n":338,"o":166.83,"t":"2026-10-19T17:45:00Z","v":28191,"vw":166.858033},{"c":166.83,"h":166.87,"l":166.76,"n":1143,"o":166.8395,"t":"2026-10-19T17:50:00Z","v":16859,"vw":166.826601},{"c":166.955,"h":166.955,"l":166.84,"n":122,"o":166.845,"t":"2026-10-19T17:55:00Z","v":5278,"vw":166.88258},{"c":166.8801,"h":166.975,"l":166.8,"n":214,"o":166.975,"t":"2026-10-19T18:00:00Z","v":11287,"vw":166.861061},{"c":166.8901,"h":166.8976,"l":166.8677,"n":98,"o":166.875,"t":"2026-10-19T18:05:00Z","v":3940,"vw":166.878933},{"c":166.9699,"h":166.9699,"l":166.92,"n":89,"o":166.93,"t":"2026-10-19T18:10:00Z","v":3789,"vw":166.937224},{"c":166.995,"h":167,"l":166.955,"n":139,"o":166.991,"t":"2026-10-19T18:15:00Z","v":5557,"vw":166.974102},{"c":166.885,"h":166.98,"l":166.885,"n":236,"o":166.98,"t":"2026-10-19T18:20:00Z","v":14149,"vw":166.939725},{"c":166.78,"h":166.88,"l":166.78,"n":187,"o":166.88,"t":"2026-10-19T18:25:00Z","v":10884,"vw":166.820241},{"c":166.775,"h":166.8471,"l":166.765,"n":222,"o":166.8401,"t":"2026-10-19T18:30:00Z","v":12993,"vw":166.822434},{"c":166.8599,"h":166.8701,"l":166.745,"n":138,"o":166.78,"t":"2026-10-19T18:35:00Z","v":3393,"vw":166.814323},{"c":166.885,"h":166.89,"l":166.8601,"n":135,"o":166.875,"t":"2026-10-19T18:40:00Z","v":7382,"vw":166.879395},{"c":166.935,"h":166.98,"l":166.93,"n":156,"o":166.93,"t":"2026-10-19T18:45:00Z","v":7562,"vw":166.963989},{"c":166.8903,"h":166.94,"l":166.865,"n":124,"o":166.935,"t":"2026-10-19T18:50:00Z","v":4891,"vw":166.910786},{"c":166.945,"h":166.955,"l":166.875,"n":132,"o":166.88,"t":"2026-10-19T18:55:00Z","v":8315,"vw":166.922984},{"c":167.005,"h":167.01,"l":166.945,"n":186,"o":166.9477,"t":"2026-10-19T19:00:00Z","v":12957,"vw":166.974468},{"c":166.93,"h":167.025,"l":166.89,"n":143,"o":167.005,"t":"2026-10-19T19:05:00Z","v":10638,"vw":166.972407},{"c":166.9401,"h":166.97,"l":166.9337,"n":112,"o":166.95,"t":"2026-10-19T19:10:00Z","v":4417,"vw":166.94345},{"c":167.07,"h":167.07,"l":166.955,"n":161,"o":166.955,"t":"2026-10-19T19:15:00Z","v":9291,"vw":167.019471},{"c":167.075,"h":167.09,"l":167.005,"n":156,"o":167.06,"t":"2026-10-19T19:20:00Z","v":7281,"vw":167.058249},{"c":167.065,"h":167.12,"l":167.045,"n":129,"o":167.12,"t":"2026-10-19T19:25:00Z","v":3368,"vw":167.063068},{"c":167.06,"h":167.075,"l":167.02,"n":181,"o":167.049,"t":"2026-10-19T19:30:00Z","v":12483,"vw":167.055042},{"c":167.1,"h":167.12,"l":167.065,"n":249,"o":167.065,"t":"2026-10-19T19:35:00Z","v":6920,"vw":167.095771},{"c":167.065,"h":167.14,"l":167.05,"n":227,"o":167.0799,"t":"2026-10-19T19:40:00Z","v":11418,"vw":167.087453},{"c":166.99,"h":167.05,"l":166.98,"n":577,"o":167.045,"t":"2026-10-19T19:45:00Z","v":19739,"vw":167.005432},{"c":166.82,"h":166.99,"l":166.76,"n":961,"o":166.98,"t":"2026-10-19T19:50:00Z","v":24745,"vw":166.837318},{"c":166.75,"h":166.84,"l":166.675,"n":2229,"o":166.83,"t":"2026-10-19T19:55:00Z","v":39678,"vw":166.74552},{"c":166.7,"h":166.72,"l":166.7,"n":14,"o":166.72,"t":"2026-10-19T20:00:00Z","v":34474,"vw":166.719584},{"c":166.96,"h":166.96,"l":166.96,"n":1,"o":166.96,"t":"2026-10-19T20:15:00Z","v":317,"vw":166.96},{"c":166.52,"h":166.68,"l":166.435,"n":557,"o":166.57,"t":"2026-10-20T13:30:00Z","v":35659,"vw":166.52937},{"c":166.6,"h":166.615,"l":166.46,"n":336,"o":166.49,"t":"2026-10-20T13:35:00Z","v":10965,"vw":166.52535},{"c":166.34,"h":166.59,"l":166.28,"n":385,"o":166.59,"t":"2026-10-20T13:40:00Z","v":18169,"vw":166.417137},{"c":166.69,"h":166.71,"l":166.28,"n":433,"o":166.28,"t":"2026-10-20T13:45:00Z","v":20136,"vw":166.52906},{"c":166.8076,"h":166.8798,"l":166.66,"n":324,"o":166.665,"t":"2026-10-20T13:50:00Z","v":18376,"vw":166.73711},{"c":167.12,"h":167.1299,"l":166.79,"n":200,"o":166.79,"t":"2026-10-20T13:55:00Z","v":6214,"vw":166.977254},{"c":167.07,"h":167.19,"l":167.05,"n":265,"o":167.09,"t":"2026-10-20T14:00:00Z","v":11340,"vw":167.117877},{"c":167.3,"h":167.3,"l":167.03,"n":301,"o":167.035,"t":"2026-10-20T14:05:00Z","v":14753,"vw":167.168407},{"c":167.33,"h":167.34,"l":167.21,"n":302,"o":167.27,"t":"2026-10-20T14:10:00Z","v":12926,"vw":167.270273},{"c":167.51,"h":167.54,"l":167.33,"n":750,"o":167.38,"t":"2026-10-20T14:15:00Z","v":84197,"vw":167.385302},{"c":167.73,"h":167.74,"l":167.49,"n":347,"o":167.49,"t":"2026-10-20T14:20:00Z","v":16316,"vw":167.604332},{"c":167.9501,"h":167.9501,"l":167.69,"n":303,"o":167.72,"t":"2026-10-20T14:25:00Z","v":11573,"vw":167.834261},{"c":167.8501,"h":168.07,"l":167.81,"n":489,"o":168.01,"t":"2026-10-20T14:30:00Z","v":25795,"vw":167.942713},{"c":167.825,"h":167.87,"l":167.794,"n":310,"o":167.84,"t":"2026-10-20T14:35:00Z","v":15126,"vw":167.82356},{"c":167.96,"h":167.99,"l":167.845,"n":228,"o":167.845,"t":"2026-10-20T14:40:00Z","v":9709,"vw":167.918078},{"c":167.91,"h":168.03,"l":167.91,"n":195,"o":167.94,"t":"2026-10-20T14:45:00Z","v":9043,"vw":167.985598},{"c":168.025,"h":168.05,"l":167.925,"n":159,"o":167.925,"t":"2026-10-20T14:50:00Z","v":6181,"vw":167.99739},{"c":168.05,"h":168.12,"l":168.03,"n":145,"o":168.039,"t":"2026-10-20T14:55:00Z","v":6303,"vw":168.096575},{"c":167.905,"h":168.035,"l":167.88,"n":210,"o":168,"t":"2026-10-20T15:00:00Z","v":10102,"vw":167.963429},{"c":167.87,"h":167.9299,"l":167.86,"n":219,"o":167.9099,"t":"2026-10-20T15:05:00Z","v":9516,"vw":167.899787},{"c":167.375,"h":167.85,"l":167.23,"n":1051,"o":167.85,"t":"2026-10-20T15:10:00Z","v":71629,"vw":167.543396},{"c":167.61,"h":167.6599,"l":167.37,"n":323,"o":167.42,"t":"2026-10-20T15:15:00Z","v":23491,"vw":167.481039},{"c":167.5101,"h":167.62,"l":167.48,"n":209,"o":167.6,"t":"2026-10-20T15:20:00Z","v":8255,"vw":167.537866},{"c":167.47,"h":167.54,"l":167.46,"n":214,"o":167.51,"t":"2026-10-20T15:25:00Z","v":15440,"vw":167.484709},{"c":167.38,"h":167.48,"l":167.3201,"n":196,"o":167.48,"t":"2026-10-20T15:30:00Z","v":14181,"vw":167.380872},{"c":167.38,"h":167.425,"l":167.36,"n":242,"o":167.38,"t":"2026-10-20T15:35:00Z","v":31906,"vw":167.393527},{"c":167.5776,"h":167.6099,"l":167.47,"n":170,"o":167.47,"t":"2026-10-20T15:40:00Z","v":6637,"vw":167.563974},{"c":167.485,"h":167.54,"l":167.42,"n":183,"o":167.47,"t":"2026-10-20T15:45:00Z","v":8398,"vw":167.45728},{"c":167.59,"h":167.59,"l":167.42,"n":125,"o":167.475,"t":"2026-10-20T15:50:00Z","v":5176,"vw":167.505744},{"c":167.62,"h":167.64,"l":167.57,"n":102,"o":167.6301,"t":"2026-10-20T15:55:00Z","v":3477,"vw":167.611936},{"c":167.475,"h":167.5957,"l":167.475,"n":126,"o":167.59,"t":"2026-10-20T16:00:00Z","v":5453,"vw":167.530984},{"c":167.5,"h":167.56,"l":167.46,"n":92,"o":167.46,"t":"2026-10-20T16:05:00Z","v":4462,"vw":167.530642},{"c":167.442,"h":167.505,"l":167.435,"n":145,"o":167.505,"t":"2026-10-20T16:10:00Z","v":8373,"vw":167.463174},{"c":167.29,"h":167.495,"l":167.29,"n":144,"o":167.49,"t":"2026-10-20T16:15:00Z","v":7800,"vw":167.36942},{"c":167.32,"h":167.39,"l":167.289,"n":107,"o":167.289,"t":"2026-10-20T16:20:00Z","v":4553,"vw":167.309629},{"c":167.455,"h":167.5,"l":167.3101,"n":266,"o":167.38,"t":"2026-10-20T16:25:00Z","v":25301,"vw":167.369396},{"c":167.45,"h":167.54,"l":167.43,"n":136,"o":167.485,"t":"2026-10-20T16:30:00Z","v":17664,"vw":167.488588},{"c":167.53,"h":167.58,"l":167.48,"n":109,"o":167.49,"t":"2026-10-20T16:35:00Z","v":4665,"vw":167.533535},{"c":167.47,"h":167.58,"l":167.47,"n":218,"o":167.5,"t":"2026-10-20T16:40:00Z","v":12622,"vw":167.550909},{"c":167.525,"h":167.55,"l":167.425,"n":115,"o":167.495,"t":"2026-10-20T16:45:00Z","v":7383,"vw":167.475095},{"c":167.29,"h":167.5,"l":167.27,"n":103,"o":167.4818,"t":"2026-10-20T16:50:00Z","v":5470,"vw":167.369658},{"c":167.3315,"h":167.38,"l":167.31,"n":104,"o":167.32,"t":"2026-10-20T16:55:00Z","v":4676,"vw":167.340816},{"c":167.35,"h":167.4,"l":167.27,"n":476,"o":167.35,"t":"2026-10-20T17:00:00Z","v":34117,"vw":167.334417},{"c":167.3194,"h":167.35,"l":167.28,"n":139,"o":167.335,"t":"2026-10-20T17:05:00Z","v":15956,"vw":167.326482},{"c":167.3496,"h":167.36,"l":167.295,"n":57,"o":167.295,"t":"2026-10-20T17:10:00Z","v":2537,"vw":167.331579},{"c":167.39,"h":167.42,"l":167.365,"n":89,"o":167.37,"t":"2026-10-20T17:15:00Z","v":9798,"vw":167.381874},{"c":167.4999,"h":167.51,"l":167.39,"n":84,"o":167.39,"t":"2026-10-20T17:20:00Z","v":7075,"vw":167.48334},{"c":167.5167,"h":167.5167,"l":167.485,"n":82,"o":167.5099,"t":"2026-10-20T17:25:00Z","v":12336,"vw":167.500706},{"c":167.505,"h":167.585,"l":167.4976,"n":111,"o":167.575,"t":"2026-10-20T17:30:00Z","v":6400,"vw":167.550616},{"c":167.54,"h":167.555,"l":167.52,"n":167,"o":167.524,"t":"2026-10-20T17:35:00Z","v":7686,"vw":167.53621},{"c":167.57,"h":167.59,"l":167.54,"n":145,"o":167.55,"t":"2026-10-20T17:40:00Z","v":12141,"vw":167.575587},{"c":167.555,"h":167.605,"l":167.555,"n":91,"o":167.57,"t":"2026-10-20T17:45:00Z","v":3083,"vw":167.570342},{"c":167.629,"h":167.64,"l":167.5601,"n":62,"o":167.5601,"t":"2026-10-20T17:50:00Z","v":2345,"vw":167.597834},{"c":167.56,"h":167.61,"l":167.53,"n":148,"o":167.605,"t":"2026-10-20T17:55:00Z","v":7457,"vw":167.568829},{"c":167.54,"h":167.58,"l":167.51,"n":128,"o":167.57,"t":"2026-10-20T18:00:00Z","v":7432,"vw":167.538307},{"c":167.5601,"h":167.5799,"l":167.495,"n":142,"o":167.495,"t":"2026-10-20T18:05:00Z","v":7827,"vw":167.546533},{"c":167.61,"h":167.61,"l":167.55,"n":108,"o":167.575,"t":"2026-10-20T18:10:00Z","v":3420,"vw":167.579553},{"c":167.545,"h":167.6101,"l":167.545,"n":172,"o":167.6101,"t":"2026-10-20T18:15:00Z","v":19178,"vw":167.600818},{"c":167.49,"h":167.55,"l":167.481,"n":105,"o":167.545,"t":"2026-10-20T18:20:00Z","v":4601,"vw":167.5284},{"c":167.505,"h":167.505,"l":167.46,"n":150,"o":167.48,"t":"2026-10-20T18:25:00Z","v":10569,"vw":167.484643},{"c":167.414,"h":167.5,"l":167.414,"n":151,"o":167.5,"t":"2026-10-20T18:30:00Z","v":10538,"vw":167.469167},{"c":167.355,"h":167.39,"l":167.345,"n":116,"o":167.3601,"t":"2026-10-20T18:35:00Z","v":12484,"vw":167.360957},{"c":167.25,"h":167.375,"l":167.24,"n":134,"o":167.36,"t":"2026-10-20T18:40:00Z","v":10479,"vw":167.295187},{"c":167.36,"h":167.39,"l":167.29,"n":104,"o":167.29,"t":"2026-10-20T18:45:00Z","v":4749,"vw":167.335526},{"c":167.42,"h":167.42,"l":167.365,"n":110,"o":167.365,"t":"2026-10-20T18:50:00Z","v":8244,"vw":167.375015},{"c":167.4,"h":167.48,"l":167.3999,"n":118,"o":167.4701,"t":"2026-10-20T18:55:00Z","v":7530,"vw":167.424448},{"c":167.4,"h":167.46,"l":167.4,"n":130,"o":167.415,"t":"2026-10-20T19:00:00Z","v":10872,"vw":167.435411},{"c":167.42,"h":167.45,"l":167.4,"n":99,"o":167.42,"t":"2026-10-20T19:05:00Z","v":5200,"vw":167.429783},{"c":167.36,"h":167.41,"l":167.36,"n":153,"o":167.4059,"t":"2026-10-20T19:10:00Z","v":10633,"vw":167.39283},{"c":167.355,"h":167.38,"l":167.3441,"n":116,"o":167.38,"t":"2026-10-20T19:15:00Z","v":4408,"vw":167.366028},{"c":167.235,"h":167.305,"l":167.205,"n":102,"o":167.305,"t":"2026-10-20T19:20:00Z","v":6519,"vw":167.235783},{"c":167.26,"h":167.33,"l":167.2222,"n":106,"o":167.2222,"t":"2026-10-20T19:25:00Z","v":5865,"vw":167.276041},{"c":167.335,"h":167.3599,"l":167.22,"n":247,"o":167.22,"t":"2026-10-20T19:30:00Z","v":16700,"vw":167.319097},{"c":167.225,"h":167.34,"l":167.1901,"n":237,"o":167.335,"t":"2026-10-20T19:35:00Z","v":11601,"vw":167.241826},{"c":167.325,"h":167.35,"l":167.21,"n":407,"o":167.23,"t":"2026-10-20T19:40:00Z","v":37727,"vw":167.2733},{"c":167.33,"h":167.365,"l":167.31,"n":562,"o":167.32,"t":"2026-10-20T19:45:00Z","v":20446,"vw":167.34108},{"c":167.34,"h":167.37,"l":167.25,"n":281,"o":167.33,"t":"2026-10-20T19:50:00Z","v":19784,"vw":167.320191},{"c":167.42,"h":167.42,"l":167.3,"n":539,"o":167.34,"t":"2026-10-20T19:55:00Z","v":48739,"vw":167.347514},{"c":167.41,"h":167.41,"l":167.41,"n":14,"o":167.41,"t":"2026-10-20T20:00:00Z","v":33693,"vw":167.41},{"c":167.42,"h":167.42,"l":167.42,"n":1,"o":167.42,"t":"2026-10-20T20:25:00Z","v":900,"vw":167.42},{"c":168.1,"h":168.1,"l":168.1,"n":1,"o":168.1,"t":"2026-10-20T23:50:00Z","v":174,"vw":168.1},{"c":167.765,"h":167.98,"l":167.745,"n":230,"o":167.9,"t":"2026-10-21T13:30:00Z","v":15377,"vw":167.933704},{"c":167.94,"h":167.94,"l":167.78,"n":210,"o":167.82,"t":"2026-10-21T13:35:00Z","v":10939,"vw":167.816898},{"c":167.755,"h":168.02,"l":167.755,"n":621,"o":167.96,"t":"2026-10-21T13:40:00Z","v":31807,"vw":167.95653},{"c":168.07,"h":168.07,"l":167.8,"n":248,"o":167.82,"t":"2026-10-21T13:45:00Z","v":16875,"vw":167.973766},{"c":167.87,"h":168.0396,"l":167.865,"n":361,"o":168.0396,"t":"2026-10-21T13:50:00Z","v":12552,"vw":167.96868},{"c":167.9599,"h":168.03,"l":167.955,"n":215,"o":167.955,"t":"2026-10-21T13:55:00Z","v":6665,"vw":167.971173},{"c":167.74,"h":167.94,"l":167.74,"n":240,"o":167.92,"t":"2026-10-21T14:00:00Z","v":9543,"vw":167.836574},{"c":167.55,"h":167.74,"l":167.53,"n":261,"o":167.74,"t":"2026-10-21T14:05:00Z","v":10025,"vw":167.620156},{"c":167.515,"h":167.545,"l":167.48,"n":239,"o":167.53,"t":"2026-10-21T14:10:00Z","v":11290,"vw":167.504742},{"c":167.5757,"h":167.5757,"l":167.49,"n":110,"o":167.52,"t":"2026-10-21T14:15:00Z","v":4144,"vw":167.531405},{"c":167.61,"h":167.67,"l":167.487,"n":215,"o":167.52,"t":"2026-10-21T14:20:00Z","v":14774,"vw":167.589515},{"c":167.62,"h":167.71,"l":167.585,"n":195,"o":167.605,"t":"2026-10-21T14:25:00Z","v":13183,"vw":167.650292},{"c":167.79,"h":167.8099,"l":167.65,"n":360,"o":167.65,"t":"2026-10-21T14:30:00Z","v":21126,"vw":167.756185},{"c":167.7,"h":167.7701,"l":167.675,"n":135,"o":167.72,"t":"2026-10-21T14:35:00Z","v":6008,"vw":167.736941},{"c":167.8799,"h":167.8799,"l":167.705,"n":124,"o":167.705,"t":"2026-10-21T14:40:00Z","v":6597,"vw":167.764865},{"c":167.99,"h":168.0158,"l":167.86,"n":140,"o":167.86,"t":"2026-10-21T14:45:00Z","v":5542,"vw":167.955643},{"c":167.975,"h":168.035,"l":167.96,"n":108,"o":168.03,"t":"2026-10-21T14:50:00Z","v":3518,"vw":167.991406},{"c":167.985,"h":167.985,"l":167.925,"n":143,"o":167.955,"t":"2026-10-21T14:55:00Z","v":4162,"vw":167.944595},{"c":167.975,"h":167.9901,"l":167.9451,"n":108,"o":167.9451,"t":"2026-10-21T15:00:00Z","v":3975,"vw":167.969406},{"c":167.94,"h":168.02,"l":167.94,"n":149,"o":167.98,"t":"2026-10-21T15:05:00Z","v":5202,"vw":167.996537},{"c":168.065,"h":168.075,"l":167.99,"n":146,"o":168,"t":"2026-10-21T15:10:00Z","v":4260,"vw":168.041435},{"c":167.975,"h":168.11,"l":167.975,"n":162,"o":168.11,"t":"2026-10-21T15:15:00Z","v":5956,"vw":168.039669},{"c":168.035,"h":168.1,"l":168,"n":80,"o":168,"t":"2026-10-21T15:20:00Z","v":3409,"vw":168.037887},{"c":168.19,"h":168.19,"l":168.055,"n":234,"o":168.055,"t":"2026-10-21T15:25:00Z","v":11994,"vw":168.105822},{"c":168.21,"h":168.22,"l":168.18,"n":161,"o":168.2,"t":"2026-10-21T15:30:00Z","v":12788,"vw":168.202587},{"c":168.3126,"h":168.32,"l":168.21,"n":281,"o":168.21,"t":"2026-10-21T15:35:00Z","v":22602,"vw":168.264768},{"c":168.31,"h":168.315,"l":168.2801,"n":147,"o":168.2801,"t":"2026-10-21T15:40:00Z","v":22745,"vw":168.299082},{"c":168.3691,"h":168.37,"l":168.3201,"n":120,"o":168.3201,"t":"2026-10-21T15:45:00Z","v":5117,"vw":168.347868},{"c":168.3299,"h":168.3701,"l":168.3299,"n":80,"o":168.3701,"t":"2026-10-21T15:50:00Z","v":4727,"vw":168.358952},{"c":168.335,"h":168.3542,"l":168.3193,"n":184,"o":168.3202,"t":"2026-10-21T15:55:00Z","v":8002,"vw":168.344168},{"c":168.31,"h":168.34,"l":168.2901,"n":148,"o":168.305,"t":"2026-10-21T16:00:00Z","v":4150,"vw":168.325007},{"c":168.255,"h":168.315,"l":168.23,"n":167,"o":168.31,"t":"2026-10-21T16:05:00Z","v":7298,"vw":168.259735},{"c":168.305,"h":168.305,"l":168.26,"n":133,"o":168.265,"t":"2026-10-21T16:10:00Z","v":5146,"vw":168.274189},{"c":168.295,"h":168.32,"l":168.28,"n":96,"o":168.305,"t":"2026-10-21T16:15:00Z","v":2787,"vw":168.300911},{"c":168.295,"h":168.315,"l":168.265,"n":125,"o":168.305,"t":"2026-10-21T16:20:00Z","v":7720,"vw":168.276292},{"c":168.23,"h":168.235,"l":168.1999,"n":113,"o":168.235,"t":"2026-10-21T16:25:00Z","v":6557,"vw":168.224518},{"c":168.24,"h":168.255,"l":168.23,"n":111,"o":168.245,"t":"2026-10-21T16:30:00Z","v":5895,"vw":168.241365},{"c":168.58,"h":168.58,"l":168.235,"n":355,"o":168.235,"t":"2026-10-21T16:35:00Z","v":18338,"vw":168.351645},{"c":168.4139,"h":168.61,"l":168.36,"n":211,"o":168.6,"t":"2026-10-21T16:40:00Z","v":9948,"vw":168.429198},{"c":168.385,"h":168.415,"l":168.345,"n":158,"o":168.395,"t":"2026-10-21T16:45:00Z","v":10446,"vw":168.385324},{"c":168.47,"h":168.489,"l":168.39,"n":140,"o":168.395,"t":"2026-10-21T16:50:00Z","v":8644,"vw":168.46051},{"c":168.49,"h":168.5151,"l":168.49,"n":44,"o":168.5151,"t":"2026-10-21T16:55:00Z","v":2525,"vw":168.51056},{"c":168.465,"h":168.505,"l":168.425,"n":132,"o":168.48,"t":"2026-10-21T17:00:00Z","v":6527,"vw":168.46578},{"c":168.57,"h":168.57,"l":168.525,"n":66,"o":168.525,"t":"2026-10-21T17:05:00Z","v":3283,"vw":168.538202},{"c":168.59,"h":168.59,"l":168.53,"n":74,"o":168.58,"t":"2026-10-21T17:10:00Z","v":4192,"vw":168.574374},{"c":168.615,"h":168.625,"l":168.565,"n":70,"o":168.565,"t":"2026-10-21T17:15:00Z","v":6499,"vw":168.611256},{"c":168.61,"h":168.64,"l":168.605,"n":67,"o":168.64,"t":"2026-10-21T17:20:00Z","v":8797,"vw":168.627317},{"c":168.575,"h":168.585,"l":168.56,"n":96,"o":168.58,"t":"2026-10-21T17:25:00Z","v":5276,"vw":168.57641},{"c":168.495,"h":168.56,"l":168.495,"n":116,"o":168.56,"t":"2026-10-21T17:30:00Z","v":7385,"vw":168.522754},{"c":168.53,"h":168.5459,"l":168.52,"n":84,"o":168.525,"t":"2026-10-21T17:35:00Z","v":4286,"vw":168.534905},{"c":168.585,"h":168.625,"l":168.58,"n":41,"o":168.58,"t":"2026-10-21T17:40:00Z","v":1523,"vw":168.608197},{"c":168.555,"h":168.6,"l":168.555,"n":641,"o":168.58,"t":"2026-10-21T17:45:00Z","v":6046,"vw":168.577967},{"c":168.6,"h":168.615,"l":168.58,"n":87,"o":168.58,"t":"2026-10-21T17:50:00Z","v":6781,"vw":168.584126},{"c":168.5913,"h":168.605,"l":168.59,"n":80,"o":168.59,"t":"2026-10-21T17:55:00Z","v":2652,"vw":168.594895},{"c":168.53,"h":168.565,"l":168.495,"n":206,"o":168.555,"t":"2026-10-21T18:00:00Z","v":19655,"vw":168.515582},{"c":168.555,"h":168.56,"l":168.53,"n":101,"o":168.53,"t":"2026-10-21T18:05:00Z","v":16161,"vw":168.539767},{"c":168.585,"h":168.5899,"l":168.575,"n":36,"o":168.58,"t":"2026-10-21T18:10:00Z","v":2587,"vw":168.587536},{"c":168.645,"h":168.69,"l":168.64,"n":67,"o":168.64,"t":"2026-10-21T18:15:00Z","v":2598,"vw":168.67921},{"c":168.6232,"h":168.652,"l":168.6232,"n":64,"o":168.625,"t":"2026-10-21T18:20:00Z","v":2699,"vw":168.641034},{"c":168.645,"h":168.67,"l":168.625,"n":74,"o":168.625,"t":"2026-10-21T18:25:00Z","v":2574,"vw":168.645686},{"c":168.655,"h":168.675,"l":168.6431,"n":112,"o":168.6431,"t":"2026-10-21T18:30:00Z","v":5526,"vw":168.663755},{"c":168.63,"h":168.665,"l":168.63,"n":90,"o":168.66,"t":"2026-10-21T18:35:00Z","v":6939,"vw":168.643183},{"c":168.655,"h":168.665,"l":168.644,"n":73,"o":168.665,"t":"2026-10-21T18:40:00Z","v":2763,"vw":168.657348},{"c":168.4334,"h":168.645,"l":168.4334,"n":380,"o":168.645,"t":"2026-10-21T18:45:00Z","v":21687,"vw":168.564186},{"c":168.415,"h":168.455,"l":168.32,"n":218,"o":168.41,"t":"2026-10-21T18:50:00Z","v":9975,"vw":168.383104},{"c":168.16,"h":168.385,"l":168.1159,"n":124,"o":168.37,"t":"2026-10-21T18:55:00Z","v":7738,"vw":168.33371},{"c":167.99,"h":168.08,"l":167.81,"n":454,"o":168.07,"t":"2026-10-21T19:00:00Z","v":30980,"vw":167.96938},{"c":167.96,"h":168.09,"l":167.91,"n":201,"o":167.98,"t":"2026-10-21T19:05:00Z","v":8453,"vw":168.024709},{"c":168.03,"h":168.0301,"l":167.845,"n":117,"o":167.8799,"t":"2026-10-21T19:10:00Z","v":7214,"vw":167.965832},{"c":168.1699,"h":168.18,"l":168.0299,"n":360,"o":168.0299,"t":"2026-10-21T19:15:00Z","v":19306,"vw":168.120481},{"c":168.2,"h":168.206,"l":168.1,"n":384,"o":168.19,"t":"2026-10-21T19:20:00Z","v":18238,"vw":168.165786},{"c":168.39,"h":168.39,"l":168.2,"n":312,"o":168.2,"t":"2026-10-21T19:25:00Z","v":15088,"vw":168.312316},{"c":168.35,"h":168.4,"l":168.335,"n":175,"o":168.4,"t":"2026-10-21T19:30:00Z","v":10735,"vw":168.352199},{"c":168.34,"h":168.3802,"l":168.32,"n":328,"o":168.3802,"t":"2026-10-21T19:35:00Z","v":31490,"vw":168.340763},{"c":168.36,"h":168.365,"l":168.29,"n":272,"o":168.34,"t":"2026-10-21T19:40:00Z","v":11363,"vw":168.310366},{"c":168.465,"h":168.465,"l":168.365,"n":177,"o":168.37,"t":"2026-10-21T19:45:00Z","v":9747,"vw":168.406332},{"c":168.48,"h":168.53,"l":168.43,"n":521,"o":168.45,"t":"2026-10-21T19:50:00Z","v":20701,"vw":168.478192},{"c":168.39,"h":168.49,"l":168.35,"n":822,"o":168.48,"t":"2026-10-21T19:55:00Z","v":24592,"vw":168.429322},{"c":168.39,"h":168.39,"l":168.39,"n":13,"o":168.39,"t":"2026-10-21T20:00:00Z","v":21954,"vw":168.39},{"c":169.31,"h":169.31,"l":169.31,"n":1,"o":169.31,"t":"2026-10-21T20:35:00Z","v":107,"vw":169.31},{"c":167.38,"h":167.38,"l":167.38,"n":4,"o":167.38,"t":"2026-10-22T11:00:00Z","v":819,"vw":167.38},{"c":167.09,"h":167.09,"l":167.09,"n":1,"o":167.09,"t":"2026-10-22T13:15:00Z","v":300,"vw":167.09},{"c":167.12,"h":167.14,"l":166.76,"n":476,"o":166.94,"t":"2026-10-22T13:30:00Z","v":35940,"vw":166.973267},{"c":167.11,"h":167.12,"l":167.02,"n":251,"o":167.12,"t":"2026-10-22T13:35:00Z","v":11001,"vw":167.084921},{"c":166.98,"h":167.09,"l":166.93,"n":215,"o":167.09,"t":"2026-10-22T13:40:00Z","v":7011,"vw":167.010628},{"c":166.9,"h":166.94,"l":166.74,"n":728,"o":166.9,"t":"2026-10-22T13:45:00Z","v":41598,"vw":166.810803},{"c":166.825,"h":166.895,"l":166.71,"n":290,"o":166.895,"t":"2026-10-22T13:50:00Z","v":9152,"vw":166.767766},{"c":167.1,"h":167.1,"l":166.88,"n":233,"o":166.88,"t":"2026-10-22T13:55:00Z","v":14695,"vw":166.995044},{"c":167.15,"h":167.19,"l":167.05,"n":371,"o":167.06,"t":"2026-10-22T14:00:00Z","v":15236,"vw":167.167996},{"c":166.9,"h":167.1,"l":166.86,"n":436,"o":167.1,"t":"2026-10-22T14:05:00Z","v":20750,"vw":166.969442},{"c":166.775,"h":166.9,"l":166.775,"n":311,"o":166.8655,"t":"2026-10-22T14:10:00Z","v":16461,"vw":166.840048},{"c":166.785,"h":166.835,"l":166.64,"n":385,"o":166.775,"t":"2026-10-22T14:15:00Z","v":16814,"vw":166.730863},{"c":166.5135,"h":166.71,"l":166.5,"n":342,"o":166.71,"t":"2026-10-22T14:20:00Z","v":15280,"vw":166.589841},{"c":166.1999,"h":166.535,"l":166.1999,"n":303,"o":166.535,"t":"2026-10-22T14:25:00Z","v":15502,"vw":166.371803},{"c":166.045,"h":166.21,"l":166.035,"n":375,"o":166.21,"t":"2026-10-22T14:30:00Z","v":25721,"vw":166.082714},{"c":166.08,"h":166.095,"l":165.975,"n":883,"o":166.06,"t":"2026-10-22T14:35:00Z","v":44065,"vw":166.044899},{"c":166.1401,"h":166.18,"l":166.06,"n":300,"o":166.09,"t":"2026-10-22T14:40:00Z","v":28182,"vw":166.109384},{"c":166.055,"h":166.15,"l":166.03,"n":354,"o":166.1,"t":"2026-10-22T14:45:00Z","v":17470,"vw":166.093424},{"c":166.18,"h":166.18,"l":166.04,"n":230,"o":166.08,"t":"2026-10-22T14:50:00Z","v":21083,"vw":166.075871},{"c":166.282,"h":166.285,"l":166.06,"n":431,"o":166.2,"t":"2026-10-22T14:55:00Z","v":38656,"vw":166.158556},{"c":166.15,"h":166.325,"l":166.14,"n":356,"o":166.2801,"t":"2026-10-22T15:00:00Z","v":31285,"vw":166.194333},{"c":166.14,"h":166.21,"l":166.095,"n":630,"o":166.18,"t":"2026-10-22T15:05:00Z","v":31390,"vw":166.147681},{"c":166.09,"h":166.17,"l":166.035,"n":402,"o":166.15,"t":"2026-10-22T15:10:00Z","v":26392,"vw":166.119105},{"c":166.36,"h":166.37,"l":166.095,"n":284,"o":166.1,"t":"2026-10-22T15:15:00Z","v":22070,"vw":166.232346},{"c":166.535,"h":166.55,"l":166.3859,"n":220,"o":166.3859,"t":"2026-10-22T15:20:00Z","v":16745,"vw":166.454759},{"c":166.265,"h":166.505,"l":166.265,"n":216,"o":166.5,"t":"2026-10-22T15:25:00Z","v":22739,"vw":166.442004},{"c":166.255,"h":166.27,"l":166.165,"n":204,"o":166.25,"t":"2026-10-22T15:30:00Z","v":16915,"vw":166.229827},{"c":166.28,"h":166.325,"l":166.25,"n":242,"o":166.26,"t":"2026-10-22T15:35:00Z","v":16644,"vw":166.291583},{"c":166.235,"h":166.34,"l":166.07,"n":1142,"o":166.259,"t":"2026-10-22T15:40:00Z","v":60961,"vw":166.201156},{"c":166.28,"h":166.29,"l":166.225,"n":260,"o":166.25,"t":"2026-10-22T15:45:00Z","v":13416,"vw":166.254855},{"c":166.41,"h":166.46,"l":166.32,"n":265,"o":166.32,"t":"2026-10-22T15:50:00Z","v":10708,"vw":166.432759},{"c":166.58,"h":166.59,"l":166.5,"n":275,"o":166.5,"t":"2026-10-22T15:55:00Z","v":28660,"vw":166.548234},{"c":166.6097,"h":166.71,"l":166.57,"n":287,"o":166.6,"t":"2026-10-22T16:00:00Z","v":10822,"vw":166.630712},{"c":166.6601,"h":166.665,"l":166.5,"n":195,"o":166.6,"t":"2026-10-22T16:05:00Z","v":8165,"vw":166.552323},{"c":166.655,"h":166.7,"l":166.64,"n":220,"o":166.69,"t":"2026-10-22T16:10:00Z","v":6416,"vw":166.675795},{"c":166.72,"h":166.735,"l":166.67,"n":218,"o":166.67,"t":"2026-10-22T16:15:00Z","v":166780,"vw":166.690051},{"c":166.705,"h":166.815,"l":166.705,"n":377,"o":166.73,"t":"2026-10-22T16:20:00Z","v":16885,"vw":166.772611},{"c":166.715,"h":166.775,"l":166.71,"n":187,"o":166.77,"t":"2026-10-22T16:25:00Z","v":5088,"vw":166.732112},{"c":166.495,"h":166.66,"l":166.48,"n":155,"o":166.66,"t":"2026-10-22T16:30:00Z","v":4385,"vw":166.581337},{"c":166.38,"h":166.49,"l":166.37,"n":130,"o":166.48,"t":"2026-10-22T16:35:00Z","v":13131,"vw":166.447538},{"c":166.2,"h":166.33,"l":166.2,"n":252,"o":166.33,"t":"2026-10-22T16:40:00Z","v":9709,"vw":166.242843},{"c":166.08,"h":166.21,"l":166.05,"n":296,"o":166.2,"t":"2026-10-22T16:45:00Z","v":11918,"vw":166.112343},{"c":166.2,"h":166.22,"l":166.01,"n":318,"o":166.08,"t":"2026-10-22T16:50:00Z","v":19257,"vw":166.070047},{"c":166.365,"h":166.385,"l":166.24,"n":169,"o":166.24,"t":"2026-10-22T16:55:00Z","v":6021,"vw":166.324509},{"c":166.11,"h":166.36,"l":166.11,"n":185,"o":166.35,"t":"2026-10-22T17:00:00Z","v":9364,"vw":166.277956},{"c":166.08,"h":166.13,"l":166.06,"n":241,"o":166.13,"t":"2026-10-22T17:05:00Z","v":9230,"vw":166.105638},{"c":166.1301,"h":166.1301,"l":166.05,"n":154,"o":166.08,"t":"2026-10-22T17:10:00Z","v":5884,"vw":166.095265},{"c":166.19,"h":166.2,"l":166.075,"n":433,"o":166.17,"t":"2026-10-22T17:15:00Z","v":19335,"vw":166.174909},{"c":166.22,"h":166.26,"l":166.145,"n":252,"o":166.145,"t":"2026-10-22T17:20:00Z","v":27856,"vw":166.196752},{"c":166.26,"h":166.26,"l":166.14,"n":185,"o":166.2,"t":"2026-10-22T17:25:00Z","v":10904,"vw":166.227376},{"c":166.335,"h":166.335,"l":166.25,"n":63,"o":166.25,"t":"2026-10-22T17:30:00Z","v":1894,"vw":166.28657},{"c":166.25,"h":166.3701,"l":166.25,"n":257,"o":166.3701,"t":"2026-10-22T17:35:00Z","v":13407,"vw":166.292905},{"c":166.32,"h":166.33,"l":166.23,"n":394,"o":166.255,"t":"2026-10-22T17:40:00Z","v":16902,"vw":166.24886},{"c":166.2,"h":166.2999,"l":166.2,"n":357,"o":166.2999,"t":"2026-10-22T17:45:00Z","v":22903,"vw":166.232889},{"c":166.17,"h":166.19,"l":166.105,"n":597,"o":166.135,"t":"2026-10-22T17:50:00Z","v":14352,"vw":166.160616},{"c":166.1599,"h":166.21,"l":166.115,"n":182,"o":166.18,"t":"2026-10-22T17:55:00Z","v":8393,"vw":166.164113},{"c":165.87,"h":166.13,"l":165.855,"n":362,"o":166.13,"t":"2026-10-22T18:00:00Z","v":11894,"vw":165.959259},{"c":166.085,"h":166.12,"l":165.88,"n":212,"o":165.885,"t":"2026-10-22T18:05:00Z","v":11673,"vw":166.031824},{"c":166.13,"h":166.1859,"l":166.055,"n":222,"o":166.095,"t":"2026-10-22T18:10:00Z","v":8740,"vw":166.132777},{"c":166.24,"h":166.2541,"l":166.09,"n":253,"o":166.11,"t":"2026-10-22T18:15:00Z","v":11004,"vw":166.188228},{"c":166.2699,"h":166.3551,"l":166.2699,"n":179,"o":166.3,"t":"2026-10-22T18:20:00Z","v":7627,"vw":166.32071},{"c":166.07,"h":166.205,"l":166.03,"n":151,"o":166.205,"t":"2026-10-22T18:25:00Z","v":5620,"vw":166.165392},{"c":166,"h":166.025,"l":165.935,"n":226,"o":166,"t":"2026-10-22T18:30:00Z","v":17132,"vw":165.968732},{"c":165.985,"h":166.01,"l":165.95,"n":177,"o":166,"t":"2026-10-22T18:35:00Z","v":4792,"vw":165.990488},{"c":165.9959,"h":165.9999,"l":165.9102,"n":188,"o":165.94,"t":"2026-10-22T18:40:00Z","v":9613,"vw":165.978497},{"c":166.015,"h":166.04,"l":166.015,"n":116,"o":166.04,"t":"2026-10-22T18:45:00Z","v":3603,"vw":166.02826},{"c":165.965,"h":166.0299,"l":165.96,"n":191,"o":166.0053,"t":"2026-10-22T18:50:00Z","v":8739,"vw":165.984307},{"c":165.965,"h":166.045,"l":165.965,"n":167,"o":166,"t":"2026-10-22T18:55:00Z","v":5703,"vw":166.007183},{"c":165.895,"h":165.91,"l":165.82,"n":245,"o":165.905,"t":"2026-10-22T19:00:00Z","v":15974,"vw":165.864705},{"c":166.015,"h":166.035,"l":165.92,"n":231,"o":165.9401,"t":"2026-10-22T19:05:00Z","v":10440,"vw":165.974928},{"c":166.085,"h":166.1501,"l":165.954,"n":410,"o":165.99,"t":"2026-10-22T19:10:00Z","v":21005,"vw":166.019051},{"c":166.12,"h":166.12,"l":166.03,"n":344,"o":166.05,"t":"2026-10-22T19:15:00Z","v":17641,"vw":166.07336},{"c":166.14,"h":166.185,"l":166.1,"n":189,"o":166.1001,"t":"2026-10-22T19:20:00Z","v":13496,"vw":166.129696},{"c":166.235,"h":166.245,"l":166.11,"n":304,"o":166.1104,"t":"2026-10-22T19:25:00Z","v":10089,"vw":166.144916},{"c":166.0901,"h":166.2201,"l":166.09,"n":618,"o":166.2201,"t":"2026-10-22T19:30:00Z","v":13283,"vw":166.175959},{"c":166.03,"h":166.09,"l":166,"n":681,"o":166.055,"t":"2026-10-22T19:35:00Z","v":12491,"vw":166.034781},{"c":166.035,"h":166.035,"l":165.965,"n":632,"o":166.02,"t":"2026-10-22T19:40:00Z","v":17973,"vw":166.011322},{"c":166.05,"h":166.055,"l":165.93,"n":601,"o":166.01,"t":"2026-10-22T19:45:00Z","v":30723,"vw":165.992328},{"c":166.3452,"h":166.395,"l":166.03,"n":1333,"o":166.05,"t":"2026-10-22T19:50:00Z","v":47432,"vw":166.169078},{"c":166.38,"h":166.43,"l":166.27,"n":1562,"o":166.34,"t":"2026-10-22T19:55:00Z","v":80361,"vw":166.350548},{"c":166.4,"h":166.44,"l":166.4,"n":24,"o":166.43,"t":"2026-10-22T20:00:00Z","v":55147,"vw":166.400208},{"c":166.25,"h":166.25,"l":166.25,"n":1,"o":166.25,"t":"2026-10-22T20:40:00Z","v":436,"vw":166.25},{"c":166.379,"h":166.379,"l":166.379,"n":1,"o":166.379,"t":"2026-10-22T23:45:00Z","v":544,"vw":166.379},{"c":165.4975,"h":165.695,"l":165.485,"n":676,"o":165.53,"t":"2026-10-23T13:30:00Z","v":43157,"vw":165.610325},{"c":165.34,"h":165.48,"l":165.33,"n":285,"o":165.46,"t":"2026-10-23T13:35:00Z","v":13282,"vw":165.387814},{"c":165.65,"h":165.6804,"l":165.34,"n":223,"o":165.345,"t":"2026-10-23T13:40:00Z","v":8088,"vw":165.553721},{"c":165.7,"h":165.7,"l":165.575,"n":280,"o":165.63,"t":"2026-10-23T13:45:00Z","v":11610,"vw":165.656055},{"c":165.72,"h":165.78,"l":165.615,"n":264,"o":165.71,"t":"2026-10-23T13:50:00Z","v":16487,"vw":165.68466},{"c":165.75,"h":165.75,"l":165.575,"n":267,"o":165.6,"t":"2026-10-23T13:55:00Z","v":10639,"vw":165.640289},{"c":165.665,"h":165.79,"l":165.64,"n":322,"o":165.76,"t":"2026-10-23T14:00:00Z","v":14698,"vw":165.714066},{"c":165.68,"h":165.69,"l":165.57,"n":414,"o":165.68,"t":"2026-10-23T14:05:00Z","v":27736,"vw":165.630127},{"c":165.56,"h":165.61,"l":165.48,"n":603,"o":165.61,"t":"2026-10-23T14:10:00Z","v":39521,"vw":165.540034},{"c":165.315,"h":165.54,"l":165.25,"n":347,"o":165.535,"t":"2026-10-23T14:15:00Z","v":24493,"vw":165.374256},{"c":165.33,"h":165.44,"l":165.28,"n":342,"o":165.29,"t":"2026-10-23T14:20:00Z","v":28188,"vw":165.358543},{"c":165.42,"h":165.42,"l":165.21,"n":357,"o":165.38,"t":"2026-10-23T14:25:00Z","v":23218,"vw":165.293767},{"c":165.43,"h":165.57,"l":165.4,"n":314,"o":165.42,"t":"2026-10-23T14:30:00Z","v":30631,"vw":165.494638},{"c":165.615,"h":165.625,"l":165.4,"n":298,"o":165.43,"t":"2026-10-23T14:35:00Z","v":29879,"vw":165.481026},{"c":165.94,"h":165.94,"l":165.63,"n":293,"o":165.63,"t":"2026-10-23T14:40:00Z","v":29608,"vw":165.768281},{"c":166.01,"h":166.07,"l":165.87,"n":525,"o":165.91,"t":"2026-10-23T14:45:00Z","v":38755,"vw":165.982564},{"c":166.165,"h":166.205,"l":166.05,"n":234,"o":166.07,"t":"2026-10-23T14:50:00Z","v":25064,"vw":166.119568},{"c":166.21,"h":166.235,"l":166.12,"n":248,"o":166.14,"t":"2026-10-23T14:55:00Z","v":11909,"vw":166.186534},{"c":166.075,"h":166.145,"l":166.02,"n":232,"o":166.14,"t":"2026-10-23T15:00:00Z","v":13932,"vw":166.063182},{"c":166.065,"h":166.175,"l":166.065,"n":178,"o":166.085,"t":"2026-10-23T15:05:00Z","v":14439,"vw":166.131946},{"c":166.055,"h":166.16,"l":165.94,"n":367,"o":165.94,"t":"2026-10-23T15:10:00Z","v":30914,"vw":166.060438},{"c":166.1701,"h":166.19,"l":166.065,"n":351,"o":166.065,"t":"2026-10-23T15:15:00Z","v":41079,"vw":166.171838},{"c":166.19,"h":166.19,"l":166.08,"n":372,"o":166.14,"t":"2026-10-23T15:20:00Z","v":20326,"vw":166.141441},{"c":166.21,"h":166.3251,"l":166.16,"n":279,"o":166.175,"t":"2026-10-23T15:25:00Z","v":11423,"vw":166.261325},{"c":166.29,"h":166.3,"l":166.1894,"n":179,"o":166.23,"t":"2026-10-23T15:30:00Z","v":6916,"vw":166.239237},{"c":166.17,"h":166.23,"l":166.14,"n":185,"o":166.23,"t":"2026-10-23T15:35:00Z","v":4767,"vw":166.182806},{"c":166.07,"h":166.2,"l":166.05,"n":152,"o":166.17,"t":"2026-10-23T15:40:00Z","v":8153,"vw":166.121307},{"c":166.12,"h":166.12,"l":166.0201,"n":188,"o":166.075,"t":"2026-10-23T15:45:00Z","v":7415,"vw":166.073576},{"c":166.17,"h":166.2,"l":166.13,"n":170,"o":166.16,"t":"2026-10-23T15:50:00Z","v":9738,"vw":166.16626},{"c":166.265,"h":166.27,"l":166.135,"n":159,"o":166.19,"t":"2026-10-23T15:55:00Z","v":6663,"vw":166.212562},{"c":166.21,"h":166.26,"l":166.2,"n":215,"o":166.23,"t":"2026-10-23T16:00:00Z","v":14396,"vw":166.230186},{"c":166.23,"h":166.24,"l":166.1801,"n":133,"o":166.205,"t":"2026-10-23T16:05:00Z","v":8153,"vw":166.212762},{"c":166.145,"h":166.25,"l":166.145,"n":107,"o":166.25,"t":"2026-10-23T16:10:00Z","v":5061,"vw":166.21652},{"c":166.11,"h":166.215,"l":166.11,"n":147,"o":166.12,"t":"2026-10-23T16:15:00Z","v":5179,"vw":166.151728},{"c":165.97,"h":166.12,"l":165.97,"n":209,"o":166.115,"t":"2026-10-23T16:20:00Z","v":16914,"vw":166.05797},{"c":165.96,"h":165.99,"l":165.92,"n":271,"o":165.965,"t":"2026-10-23T16:25:00Z","v":16050,"vw":165.966701},{"c":166.05,"h":166.1,"l":165.95,"n":142,"o":165.979,"t":"2026-10-23T16:30:00Z","v":5038,"vw":166.000405},{"c":166.12,"h":166.145,"l":166.02,"n":203,"o":166.08,"t":"2026-10-23T16:35:00Z","v":16968,"vw":166.08802},{"c":166.145,"h":166.15,"l":166.08,"n":87,"o":166.125,"t":"2026-10-23T16:40:00Z","v":8200,"vw":166.142173}],"history":[{"c":127.85,"h":128.18,"l":127.205,"n":10714,"o":128,"t":"2024-10-21T04:00:00Z","v":627480,"vw":127.740432},{"c":127.65,"h":127.925,"l":127.17,"n":9319,"o":127.21,"t":"2024-10-22T04:00:00Z","v":698187,"vw":127.52628},{"c":126.49,"h":127.33,"l":125.735,"n":13140,"o":127.23,"t":"2024-10-23T04:00:00Z","v":1289733,"vw":126.765444},{"c":126.85,"h":127.01,"l":126.27,"n":9745,"o":126.96,"t":"2024-10-24T04:00:00Z","v":722288,"vw":126.790806},{"c":126.73,"h":127.95,"l":126.54,"n":11231,"o":127.39,"t":"2024-10-25T04:00:00Z","v":885562,"vw":127.205984},{"c":127.28,"h":127.6271,"l":127.22,"n":10444,"o":127.47,"t":"2024-10-28T04:00:00Z","v":1029437,"vw":127.420575},{"c":127.45,"h":127.69,"l":126.71,"n":9829,"o":127.1,"t":"2024-10-29T04:00:00Z","v":656516,"vw":127.407259},{"c":127.08,"h":127.9,"l":127,"n":12982,"o":127.33,"t":"2024-10-30T04:00:00Z","v":1570134,"vw":127.561814},{"c":124.75,"h":126.36,"l":124.73,"n":14655,"o":126.32,"t":"2024-10-31T04:00:00Z","v":1188571,"vw":125.347286},{"c":125.25,"h":126.28,"l":125.182,"n":11930,"o":125.33,"t":"2024-11-01T04:00:00Z","v":1043593,"vw":125.624965},{"c":125.05,"h":125.6326,"l":124.69,"n":11778,"o":125.26,"t":"2024-11-04T05:00:00Z","v":895209,"vw":125.252416},{"c":126.66,"h":126.66,"l":125.15,"n":13634,"o":125.25,"t":"2024-11-05T05:00:00Z","v":820630,"vw":126.271365},{"c":130.14,"h":130.34,"l":128.8582,"n":15177,"o":129.51,"t":"2024-11-06T05:00:00Z","v":1438717,"vw":129.688122},{"c":131.09,"h":131.37,"l":130.53,"n":15473,"o":130.66,"t":"2024-11-07T05:00:00Z","v":965804,"vw":130.979835},{"c":131.71,"h":131.9975,"l":131.18,"n":11942,"o":131.23,"t":"2024-11-08T05:00:00Z","v":862312,"vw":131.638304},{"c":132.14,"h":132.34,"l":131.735,"n":11950,"o":132.23,"t":"2024-11-11T05:00:00Z","v":794509,"vw":132.093015},{"c":131.55,"h":132.18,"l":131.02,"n":11931,"o":132.06,"t":"2024-11-12T05:00:00Z","v":779574,"vw":131.697584},{"c":131.49,"h":132.1079,"l":131.25,"n":11653,"o":131.74,"t":"2024-11-13T05:00:00Z","v":1137242,"vw":131.758659},{"c":130.55,"h":131.69,"l":130.42,"n":11006,"o":131.63,"t":"2024-11-14T05:00:00Z","v":907491,"vw":130.975998},{"c":128.85,"h":129.92,"l":128.49,"n":19202,"o":129.92,"t":"2024-11-15T05:00:00Z","v":2133634,"vw":128.94628},{"c":129.44,"h":129.7657,"l":128.83,"n":12841,"o":128.97,"t":"2024-11-18T05:00:00Z","v":847435,"vw":129.363619},{"c":130.05,"h":130.15,"l":128.54,"n":10718,"o":128.69,"t":"2024-11-19T05:00:00Z","v":778509,"vw":129.563633},{"c":130.17,"h":130.17,"l":128.8543,"n":10688,"o":130.12,"t":"2024-11-20T05:00:00Z","v":880484,"vw":129.525366},{"c":131.04,"h":131.3456,"l":129.653,"n":10867,"o":130.88,"t":"2024-11-21T05:00:00Z","v":1042949,"vw":130.787074},{"c":131.65,"h":131.8,"l":131.04,"n":10022,"o":131.04,"t":"2024-11-22T05:00:00Z","v":942696,"vw":131.498552},{"c":132.28,"h":132.97,"l":131.84,"n":11097,"o":132.6,"t":"2024-11-25T05:00:00Z","v":796227,"vw":132.364252},{"c":132.8,"h":132.91,"l":132.242,"n":10905,"o":132.57,"t":"2024-11-26T05:00:00Z","v":1628660,"vw":132.644444},{"c":132.35,"h":132.94,"l":132.06,"n":10246,"o":132.84,"t":"2024-11-27T05:00:00Z","v":934984,"vw":132.47079},{"c":133.1,"h":133.37,"l":132.5944,"n":6950,"o":132.68,"t":"2024-11-29T05:00:00Z","v":740407,"vw":133.083546},{"c":133.39,"h":133.54,"l":133.1,"n":12537,"o":133.33,"t":"2024-12-02T05:00:00Z","v":872197,"vw":133.346547},{"c":133.37,"h":133.45,"l":133.0685,"n":9986,"o":133.29,"t":"2024-12-03T05:00:00Z","v":828371,"vw":133.319115},{"c":134.32,"h":134.38,"l":133.72,"n":12728,"o":133.86,"t":"2024-12-04T05:00:00Z","v":1884700,"vw":134.118729},{"c":133.92,"h":134.425,"l":133.88,"n":13420,"o":134.39,"t":"2024-12-05T05:00:00Z","v":1087145,"vw":134.163159},{"c":134.28,"h":134.51,"l":134.0846,"n":10458,"o":134.16,"t":"2024-12-06T05:00:00Z","v":1241147,"vw":134.286106},{"c":133.42,"h":134.31,"l":133.34,"n":15531,"o":134.25,"t":"2024-12-09T05:00:00Z","v":1242668,"vw":133.760079},{"c":132.95,"h":133.63,"l":132.7813,"n":10779,"o":133.57,"t":"2024-12-10T05:00:00Z","v":1541970,"vw":133.347133},{"c":133.99,"h":134.2199,"l":133.5626,"n":10666,"o":133.62,"t":"2024-12-11T05:00:00Z","v":973778,"vw":133.991118},{"c":133.22,"h":133.88,"l":133.22,"n":12202,"o":133.83,"t":"2024-12-12T05:00:00Z","v":1909287,"vw":133.713906},{"c":133.09,"h":133.76,"l":132.79,"n":13125,"o":133.58,"t":"2024-12-13T05:00:00Z","v":1418145,"vw":133.128062},{"c":133.69,"h":133.959,"l":133.3799,"n":12181,"o":133.47,"t":"2024-12-16T05:00:00Z","v":783099,"vw":133.759416},{"c":132.53,"h":132.785,"l":132.27,"n":12722,"o":132.65,"t":"2024-12-17T05:00:00Z","v":978087,"vw":132.540525},{"c":128.35,"h":132.98,"l":128.27,"n":24656,"o":132.62,"t":"2024-12-18T05:00:00Z","v":2200858,"vw":131.056362},{"c":128.29,"h":129.8873,"l":128.23,"n":28993,"o":129.43,"t":"2024-12-19T05:00:00Z","v":2969145,"vw":128.921504},{"c":129.79,"h":130.825,"l":127.45,"n":17950,"o":127.75,"t":"2024-12-20T05:00:00Z","v":1633777,"vw":129.539204},{"c":130.47,"h":130.59,"l":128.975,"n":18794,"o":129.79,"t":"2024-12-23T05:00:00Z","v":1298356,"vw":129.917219},{"c":131.86,"h":131.89,"l":130.6,"n":7127,"o":130.83,"t":"2024-12-24T05:00:00Z","v":526018,"vw":131.328775},{"c":131.94,"h":132.19,"l":131.19,"n":12209,"o":131.36,"t":"2024-12-26T05:00:00Z","v":838716,"vw":131.84588},{"c":130.5,"h":131.21,"l":129.61,"n":22578,"o":131.14,"t":"2024-12-27T05:00:00Z","v":1644899,"vw":130.324808},{"c":129.04,"h":129.85,"l":128.1801,"n":23897,"o":129,"t":"2024-12-30T05:00:00Z","v":2080649,"vw":129.046935},{"c":128.62,"h":129.6465,"l":128.28,"n":14840,"o":129.46,"t":"2024-12-31T05:00:00Z","v":1605434,"vw":128.820219},{"c":128.38,"h":129.83,"l":127.52,"n":38374,"o":129.32,"t":"2025-01-02T05:00:00Z","v":2084389,"vw":128.488044},{"c":130.05,"h":130.22,"l":128.8101,"n":19008,"o":129.1,"t":"2025-01-03T05:00:00Z","v":2332990,"vw":129.806652},{"c":130.81,"h":131.79,"l":130.45,"n":25910,"o":131.02,"t":"2025-01-06T05:00:00Z","v":1891436,"vw":131.264695},{"c":129.32,"h":131.35,"l":128.9,"n":24717,"o":131.35,"t":"2025-01-07T05:00:00Z","v":1595227,"vw":129.814842},{"c":129.49,"h":129.7,"l":128.5,"n":20506,"o":129.33,"t":"2025-01-08T05:00:00Z","v":1263410,"vw":129.144881},{"c":127.48,"h":128.69,"l":127.04,"n":29464,"o":128.69,"t":"2025-01-10T05:00:00Z","v":2181150,"vw":127.660132},{"c":127.75,"h":127.76,"l":126.3126,"n":21018,"o":126.45,"t":"2025-01-13T05:00:00Z","v":1736608,"vw":127.05937},{"c":128.03,"h":128.61,"l":127.2,"n":15891,"o":128.5,"t":"2025-01-14T05:00:00Z","v":1710866,"vw":128.074479},{"c":130.39,"h":130.655,"l":129.6824,"n":12238,"o":130.01,"t":"2025-01-15T05:00:00Z","v":876543,"vw":130.285372},{"c":130.25,"h":130.795,"l":130.0238,"n":12703,"o":130.68,"t":"2025-01-16T05:00:00Z","v":959208,"vw":130.443214},{"c":131.47,"h":131.8904,"l":131.1951,"n":12122,"o":131.54,"t":"2025-01-17T05:00:00Z","v":927022,"vw":131.56674},{"c":132.81,"h":132.83,"l":131.8201,"n":18439,"o":132.18,"t":"2025-01-21T05:00:00Z","v":1373036,"vw":132.492506},{"c":133.47,"h":133.76,"l":133.31,"n":11760,"o":133.51,"t":"2025-01-22T05:00:00Z","v":1253610,"vw":133.555689},{"c":134.16,"h":134.16,"l":133.17,"n":13865,"o":133.28,"t":"2025-01-23T05:00:00Z","v":1524704,"vw":133.526717},{"c":133.78,"h":134.3999,"l":133.53,"n":14973,"o":134.24,"t":"2025-01-24T05:00:00Z","v":1227469,"vw":133.928294},{"c":131.84,"h":132.06,"l":130.88,"n":25027,"o":130.88,"t":"2025-01-27T05:00:00Z","v":1497115,"vw":131.54555},{"c":132.96,"h":133.1701,"l":131.435,"n":13474,"o":132.11,"t":"2025-01-28T05:00:00Z","v":1060212,"vw":132.673138},{"c":132.42,"h":132.955,"l":131.81,"n":16922,"o":132.82,"t":"2025-01-29T05:00:00Z","v":935844,"vw":132.466299},{"c":133.21,"h":133.6099,"l":132.3792,"n":13310,"o":132.89,"t":"2025-01-30T05:00:00Z","v":1030069,"vw":133.008952},{"c":132.49,"h":134.28,"l":132.32,"n":19862,"o":133.77,"t":"2025-01-31T05:00:00Z","v":1297910,"vw":133.282621},{"c":131.52,"h":132.07,"l":129.84,"n":23750,"o":130.24,"t":"2025-02-03T05:00:00Z","v":1905926,"vw":131.07499},{"c":132.41,"h":132.54,"l":131.42,"n":13640,"o":131.51,"t":"2025-02-04T05:00:00Z","v":1206334,"vw":132.205374},{"c":133.08,"h":133.1,"l":131.8284,"n":10562,"o":132.26,"t":"2025-02-05T05:00:00Z","v":787064,"vw":132.643537},{"c":133.46,"h":133.49,"l":132.629,"n":12820,"o":133.48,"t":"2025-02-06T05:00:00Z","v":911493,"vw":133.244615},{"c":132.25,"h":133.85,"l":132.09,"n":14240,"o":133.54,"t":"2025-02-07T05:00:00Z","v":1121642,"vw":132.670798},{"c":133.05,"h":133.24,"l":132.6567,"n":12255,"o":133,"t":"2025-02-10T05:00:00Z","v":1082681,"vw":133.012001},{"c":132.99,"h":133.15,"l":132.54,"n":14046,"o":132.56,"t":"2025-02-11T05:00:00Z","v":1101819,"vw":132.860931},{"c":132.55,"h":132.83,"l":131.45,"n":13267,"o":131.7,"t":"2025-02-12T05:00:00Z","v":1172215,"vw":132.340905},{"c":133.96,"h":134.03,"l":132.61,"n":10034,"o":132.86,"t":"2025-02-13T05:00:00Z","v":701997,"vw":133.435004},{"c":134,"h":134.3197,"l":133.86,"n":10407,"o":134.04,"t":"2025-02-14T05:00:00Z","v":773865,"vw":134.098526},{"c":134.38,"h":134.38,"l":133.75,"n":15938,"o":134.26,"t":"2025-02-18T05:00:00Z","v":1775715,"vw":134.127383},{"c":134.6,"h":134.7,"l":133.9399,"n":13108,"o":134.11,"t":"2025-02-19T05:00:00Z","v":1427589,"vw":134.343787},{"c":133.89,"h":134.34,"l":133.155,"n":15377,"o":134.34,"t":"2025-02-20T05:00:00Z","v":1017030,"vw":133.607653},{"c":131.36,"h":134.0099,"l":131.25,"n":18594,"o":133.89,"t":"2025-02-21T05:00:00Z","v":1199328,"vw":132.273089},{"c":130.68,"h":132,"l":130.45,"n":16520,"o":131.83,"t":"2025-02-24T05:00:00Z","v":1558340,"vw":131.0738},{"c":129.97,"h":130.84,"l":128.97,"n":13501,"o":130.69,"t":"2025-02-25T05:00:00Z","v":1784735,"vw":129.771696},{"c":130.06,"h":131.25,"l":129.5601,"n":12982,"o":130.36,"t":"2025-02-26T05:00:00Z","v":1108007,"vw":130.49581},{"c":128.03,"h":130.815,"l":127.9501,"n":15925,"o":130.56,"t":"2025-02-27T05:00:00Z","v":1246796,"vw":129.407146},{"c":130.06,"h":130.17,"l":127.51,"n":28716,"o":128.05,"t":"2025-02-28T05:00:00Z","v":3783613,"vw":129.2009},{"c":127.59,"h":130.77,"l":126.78,"n":20466,"o":130.39,"t":"2025-03-03T05:00:00Z","v":1611030,"vw":128.745317},{"c":126.06,"h":128,"l":124.88,"n":23291,"o":126.58,"t":"2025-03-04T05:00:00Z","v":3274145,"vw":125.874419},{"c":127.52,"h":127.86,"l":125.28,"n":15764,"o":126,"t":"2025-03-05T05:00:00Z","v":1529336,"vw":126.565976},{"c":125.07,"h":126.81,"l":124.52,"n":18102,"o":125.73,"t":"2025-03-06T05:00:00Z","v":1679185,"vw":125.455845},{"c":125.75,"h":126.05,"l":123.41,"n":15442,"o":124.65,"t":"2025-03-07T05:00:00Z","v":1885522,"vw":124.913168},{"c":122.26,"h":124.34,"l":121.1953,"n":26185,"o":123.86,"t":"2025-03-10T04:00:00Z","v":3177338,"vw":122.666016},{"c":121.46,"h":122.9055,"l":120.491,"n":21891,"o":122,"t":"2025-03-11T04:00:00Z","v":3259554,"vw":121.699834},{"c":122.06,"h":123.0394,"l":120.905,"n":16894,"o":122.78,"t":"2025-03-12T04:00:00Z","v":1846768,"vw":122.092004},{"c":120.29,"h":122.03,"l":119.8947,"n":17579,"o":121.97,"t":"2025-03-13T04:00:00Z","v":1670079,"vw":120.706287},{"c":122.9,"h":123.12,"l":121.24,"n":18234,"o":121.38,"t":"2025-03-14T04:00:00Z","v":3737081,"vw":122.587368},{"c":123.96,"h":124.5199,"l":122.8,"n":13928,"o":122.8,"t":"2025-03-17T04:00:00Z","v":1281231,"vw":123.759282},{"c":122.22,"h":123.15,"l":121.8102,"n":14951,"o":123.09,"t":"2025-03-18T04:00:00Z","v":1766985,"vw":122.225576},{"c":123.62,"h":124.5,"l":122.3914,"n":13477,"o":122.65,"t":"2025-03-19T04:00:00Z","v":1293140,"vw":123.500887},{"c":123.3,"h":124.425,"l":122.72,"n":26935,"o":122.87,"t":"2025-03-20T04:00:00Z","v":4168938,"vw":123.697431},{"c":123.36,"h":123.46,"l":121.97,"n":11327,"o":122.32,"t":"2025-03-21T04:00:00Z","v":1032977,"vw":122.645359},{"c":125.63,"h":125.85,"l":124.7416,"n":12835,"o":124.88,"t":"2025-03-24T04:00:00Z","v":1103178,"vw":125.414531},{"c":125.87,"h":126.13,"l":125.51,"n":16325,"o":125.95,"t":"2025-03-25T04:00:00Z","v":1099677,"vw":125.821025},{"c":124.36,"h":126.07,"l":124.01,"n":16506,"o":125.79,"t":"2025-03-26T04:00:00Z","v":1317576,"vw":124.731768},{"c":123.86,"h":124.78,"l":123.45,"n":10625,"o":123.93,"t":"2025-03-27T04:00:00Z","v":977873,"vw":124.238522},{"c":121.39,"h":123.7,"l":121.23,"n":20251,"o":123.49,"t":"2025-03-28T04:00:00Z","v":3384678,"vw":121.971199},{"c":122.01,"h":122.3099,"l":119.3424,"n":17733,"o":120,"t":"2025-03-31T04:00:00Z","v":2983872,"vw":120.880615},{"c":122.43,"h":122.87,"l":120.78,"n":24501,"o":121.67,"t":"2025-04-01T04:00:00Z","v":2617314,"vw":122.107079},{"c":123.34,"h":123.98,"l":121.0253,"n":16893,"o":121.08,"t":"2025-04-02T04:00:00Z","v":1916132,"vw":122.828343},{"c":117.1,"h":119.59,"l":117.02,"n":39917,"o":118.93,"t":"2025-04-03T04:00:00Z","v":4532760,"vw":118.148797},{"c":110.23,"h":114.46,"l":110.14,"n":49248,"o":113.82,"t":"2025-04-04T04:00:00Z","v":9837641,"vw":111.802333},{"c":110,"h":114.07,"l":105,"n":65044,"o":106.53,"t":"2025-04-07T04:00:00Z","v":14103378,"vw":109.253106},{"c":108.12,"h":114.39,"l":106.56,"n":52772,"o":113.88,"t":"2025-04-08T04:00:00Z","v":14018141,"vw":111.207599},{"c":118.51,"h":119.05,"l":107.25,"n":51850,"o":107.39,"t":"2025-04-09T04:00:00Z","v":8996075,"vw":113.264858},{"c":114.2,"h":116.1006,"l":110.97,"n":32206,"o":115.98,"t":"2025-04-10T04:00:00Z","v":3478727,"vw":114.122791},{"c":115.99,"h":116.63,"l":113.1,"n":19384,"o":113.87,"t":"2025-04-11T04:00:00Z","v":2250031,"vw":115.037022},{"c":117.24,"h":118.36,"l":116.11,"n":16498,"o":118.36,"t":"2025-04-14T04:00:00Z","v":1963056,"vw":117.420034},{"c":117.01,"h":118.261,"l":116.82,"n":16115,"o":117.37,"t":"2025-04-15T04:00:00Z","v":1372647,"vw":117.410294},{"c":114.62,"h":116.53,"l":113.38,"n":15384,"o":115.68,"t":"2025-04-16T04:00:00Z","v":1544249,"vw":114.914092},{"c":114.81,"h":115.79,"l":114.2269,"n":10112,"o":114.95,"t":"2025-04-17T04:00:00Z","v":1128262,"vw":115.158915},{"c":112.12,"h":113.83,"l":110.93,"n":18310,"o":113.61,"t":"2025-04-21T04:00:00Z","v":2400278,"vw":111.920937},{"c":114.95,"h":115.4632,"l":113.32,"n":11932,"o":113.46,"t":"2025-04-22T04:00:00Z","v":1783828,"vw":114.477039},{"c":116.81,"h":119.08,"l":116.51,"n":15429,"o":118.06,"t":"2025-04-23T04:00:00Z","v":1907900,"vw":117.722925},{"c":119.31,"h":119.5,"l":116.9,"n":8929,"o":117.12,"t":"2025-04-24T04:00:00Z","v":1013131,"vw":118.743892},{"c":120.13,"h":120.249,"l":118.69,"n":10110,"o":119.34,"t":"2025-04-25T04:00:00Z","v":945355,"vw":119.644584},{"c":120.3,"h":120.84,"l":118.96,"n":13590,"o":120.39,"t":"2025-04-28T04:00:00Z","v":4345191,"vw":119.697569},{"c":120.94,"h":121.26,"l":119.81,"n":9528,"o":119.81,"t":"2025-04-29T04:00:00Z","v":1655639,"vw":120.616804},{"c":120.99,"h":121.39,"l":118.179,"n":11734,"o":119.43,"t":"2025-04-30T04:00:00Z","v":1324572,"vw":120.009935},{"c":121.79,"h":123.08,"l":121.719,"n":11297,"o":122.26,"t":"2025-05-01T04:00:00Z","v":998585,"vw":122.359349},{"c":123.69,"h":124.1,"l":122.775,"n":13882,"o":123.3,"t":"2025-05-02T04:00:00Z","v":1557284,"vw":123.605741},{"c":123.06,"h":123.75,"l":122.66,"n":17730,"o":122.75,"t":"2025-05-05T04:00:00Z","v":5906386,"vw":123.394374},{"c":122,"h":122.99,"l":121.59,"n":12555,"o":121.85,"t":"2025-05-06T04:00:00Z","v":3628386,"vw":122.400166},{"c":122.55,"h":123.05,"l":121.45,"n":11327,"o":122.41,"t":"2025-05-07T04:00:00Z","v":1066773,"vw":122.296209},{"c":123.5,"h":124.68,"l":122.75,"n":14966,"o":123.46,"t":"2025-05-08T04:00:00Z","v":1553000,"vw":123.670745},{"c":123.34,"h":124.11,"l":123.07,"n":11642,"o":123.98,"t":"2025-05-09T04:00:00Z","v":2094478,"vw":123.443463},{"c":127.49,"h":127.55,"l":126.25,"n":18054,"o":127.27,"t":"2025-05-12T04:00:00Z","v":3322500,"vw":126.929629},{"c":128.4,"h":128.9114,"l":127.6251,"n":13796,"o":127.67,"t":"2025-05-13T04:00:00Z","v":1548775,"vw":128.559704},{"c":128.5,"h":128.87,"l":128.12,"n":11891,"o":128.67,"t":"2025-05-14T04:00:00Z","v":1484207,"vw":128.481742},{"c":129.04,"h":129.17,"l":127.915,"n":12847,"o":128.01,"t":"2025-05-15T04:00:00Z","v":1155716,"vw":128.732721},{"c":129.96,"h":129.99,"l":128.8798,"n":9181,"o":129.27,"t":"2025-05-16T04:00:00Z","v":821125,"vw":129.534199},{"c":130.08,"h":130.163,"l":128.5,"n":9064,"o":128.5,"t":"2025-05-19T04:00:00Z","v":807475,"vw":129.644207},{"c":129.61,"h":129.86,"l":128.947,"n":9882,"o":129.62,"t":"2025-05-20T04:00:00Z","v":1342892,"vw":129.551871},{"c":127.27,"h":129.4451,"l":127.07,"n":12623,"o":128.62,"t":"2025-05-21T04:00:00Z","v":1088350,"vw":128.339275},{"c":127.32,"h":128.115,"l":126.96,"n":11982,"o":127.27,"t":"2025-05-22T04:00:00Z","v":1567079,"vw":127.57449},{"c":126.52,"h":127.09,"l":125.5901,"n":11501,"o":125.72,"t":"2025-05-23T04:00:00Z","v":1126291,"vw":126.47816},{"c":129.17,"h":129.23,"l":127.6901,"n":10979,"o":128.11,"t":"2025-05-27T04:00:00Z","v":1283336,"vw":128.809041},{"c":128.41,"h":129.52,"l":128.25,"n":11901,"o":129.21,"t":"2025-05-28T04:00:00Z","v":1136669,"vw":128.847538},{"c":128.87,"h":129.65,"l":128.01,"n":10331,"o":129.65,"t":"2025-05-29T04:00:00Z","v":1004480,"vw":128.753782},{"c":128.7,"h":129.1,"l":127.4,"n":14475,"o":128.52,"t":"2025-05-30T04:00:00Z","v":1600634,"vw":128.564383},{"c":129.37,"h":129.38,"l":127.7084,"n":11881,"o":128.35,"t":"2025-06-02T04:00:00Z","v":1077052,"vw":128.652435},{"c":130.29,"h":130.48,"l":129.22,"n":11075,"o":129.31,"t":"2025-06-03T04:00:00Z","v":1578835,"vw":130.125934},{"c":130.22,"h":130.71,"l":130.14,"n":9321,"o":130.46,"t":"2025-06-04T04:00:00Z","v":859419,"vw":130.500735},{"c":129.66,"h":130.9608,"l":129.24,"n":13262,"o":130.68,"t":"2025-06-05T04:00:00Z","v":1578720,"vw":129.978374},{"c":131.06,"h":131.3876,"l":130.58,"n":10267,"o":130.86,"t":"2025-06-06T04:00:00Z","v":944076,"vw":131.060336},{"c":131.15,"h":131.5669,"l":130.94,"n":18746,"o":131.24,"t":"2025-06-09T04:00:00Z","v":4273975,"vw":131.3464},{"c":131.86,"h":131.98,"l":131.08,"n":10906,"o":131.31,"t":"2025-06-10T04:00:00Z","v":1758341,"vw":131.590419},{"c":131.47,"h":132.35,"l":131.07,"n":12484,"o":132.14,"t":"2025-06-11T04:00:00Z","v":1436495,"vw":131.732691},{"c":131.9,"h":131.92,"l":131.04,"n":11452,"o":131.2,"t":"2025-06-12T04:00:00Z","v":1531441,"vw":131.733437},{"c":130.32,"h":131.475,"l":130.02,"n":20616,"o":130.77,"t":"2025-06-13T04:00:00Z","v":1958061,"vw":130.652139},{"c":131.26,"h":131.64,"l":130.78,"n":12668,"o":130.78,"t":"2025-06-16T04:00:00Z","v":849945,"vw":131.287168},{"c":130.14,"h":131.06,"l":129.98,"n":13619,"o":130.73,"t":"2025-06-17T04:00:00Z","v":1676030,"vw":130.428667},{"c":130.2,"h":131.02,"l":130,"n":13910,"o":130.35,"t":"2025-06-18T04:00:00Z","v":1665457,"vw":130.625191},{"c":129.83,"h":131.055,"l":129.59,"n":16336,"o":130.89,"t":"2025-06-20T04:00:00Z","v":1874969,"vw":130.103252},{"c":131.16,"h":131.25,"l":129.3,"n":18601,"o":129.93,"t":"2025-06-23T04:00:00Z","v":1761525,"vw":130.456286},{"c":132.72,"h":132.91,"l":131.94,"n":12263,"o":132.09,"t":"2025-06-24T04:00:00Z","v":1619842,"vw":132.563727},{"c":132.57,"h":133.07,"l":132.32,"n":15722,"o":132.94,"t":"2025-06-25T04:00:00Z","v":1300725,"vw":132.630866},{"c":133.71,"h":133.83,"l":132.91,"n":10362,"o":132.99,"t":"2025-06-26T04:00:00Z","v":951031,"vw":133.489457},{"c":134.34,"h":134.75,"l":133.47,"n":14121,"o":134.04,"t":"2025-06-27T04:00:00Z","v":1212806,"vw":134.273035},{"c":135.04,"h":135.28,"l":134.42,"n":13961,"o":134.82,"t":"2025-06-30T04:00:00Z","v":1748072,"vw":134.834799},{"c":135,"h":135.35,"l":134.5,"n":12086,"o":134.61,"t":"2025-07-01T04:00:00Z","v":1660865,"vw":134.994839},{"c":135.77,"h":135.8,"l":134.82,"n":21659,"o":135,"t":"2025-07-02T04:00:00Z","v":8289685,"vw":135.618074},{"c":136.82,"h":137.03,"l":136.09,"n":12356,"o":136.22,"t":"2025-07-03T04:00:00Z","v":1071382,"vw":136.826423},{"c":135.81,"h":136.55,"l":135.16,"n":21351,"o":136.37,"t":"2025-07-07T04:00:00Z","v":1742758,"vw":135.890307},{"c":135.76,"h":136.17,"l":135.6007,"n":12520,"o":135.92,"t":"2025-07-08T04:00:00Z","v":1155344,"vw":135.832391},{"c":136.62,"h":136.71,"l":135.86,"n":13614,"o":136.26,"t":"2025-07-09T04:00:00Z","v":1139265,"vw":136.307357},{"c":137,"h":137.2453,"l":136.3747,"n":12257,"o":136.62,"t":"2025-07-10T04:00:00Z","v":1176956,"vw":136.957543},{"c":136.39,"h":136.6851,"l":136.02,"n":14887,"o":136.35,"t":"2025-07-11T04:00:00Z","v":1111106,"vw":136.482553},{"c":136.77,"h":136.805,"l":136.0644,"n":13042,"o":136.25,"t":"2025-07-14T04:00:00Z","v":1039509,"vw":136.553684},{"c":135.98,"h":137.41,"l":135.98,"n":15363,"o":137.37,"t":"2025-07-15T04:00:00Z","v":1987939,"vw":136.446893},{"c":136.5,"h":136.63,"l":135.06,"n":31096,"o":136.37,"t":"2025-07-16T04:00:00Z","v":2878206,"vw":135.972623},{"c":137.43,"h":137.54,"l":136.52,"n":12036,"o":136.52,"t":"2025-07-17T04:00:00Z","v":2197826,"vw":137.235982},{"c":137.38,"h":137.8604,"l":137.1,"n":13113,"o":137.78,"t":"2025-07-18T04:00:00Z","v":1285985,"vw":137.340185},{"c":137.47,"h":138.19,"l":137.41,"n":12633,"o":137.6,"t":"2025-07-21T04:00:00Z","v":1081022,"vw":137.90163},{"c":137.64,"h":137.82,"l":136.91,"n":17728,"o":137.59,"t":"2025-07-22T04:00:00Z","v":2829109,"vw":137.568799},{"c":138.81,"h":138.81,"l":137.88,"n":15712,"o":138.3,"t":"2025-07-23T04:00:00Z","v":1491136,"vw":138.435651},{"c":138.75,"h":139.11,"l":138.705,"n":12164,"o":138.86,"t":"2025-07-24T04:00:00Z","v":1120107,"vw":138.874399},{"c":139.32,"h":139.4489,"l":138.775,"n":10698,"o":138.88,"t":"2025-07-25T04:00:00Z","v":1029704,"vw":139.25797},{"c":139.28,"h":139.57,"l":139.01,"n":12953,"o":139.44,"t":"2025-07-28T04:00:00Z","v":959707,"vw":139.297992},{"c":138.86,"h":139.715,"l":138.7,"n":15835,"o":139.62,"t":"2025-07-29T04:00:00Z","v":1911364,"vw":139.012895},{"c":138.74,"h":139.49,"l":138.07,"n":15333,"o":139.08,"t":"2025-07-30T04:00:00Z","v":1465743,"vw":138.917418},{"c":138.12,"h":139.8477,"l":137.89,"n":15410,"o":139.68,"t":"2025-07-31T04:00:00Z","v":1621170,"vw":138.772444},{"c":135.8,"h":136.76,"l":135.2201,"n":26411,"o":136.76,"t":"2025-08-01T04:00:00Z","v":2032850,"vw":135.880273},{"c":137.95,"h":137.95,"l":136.65,"n":13785,"o":136.69,"t":"2025-08-04T04:00:00Z","v":1066075,"vw":137.440786},{"c":137.35,"h":138.2901,"l":137,"n":15435,"o":138.07,"t":"2025-08-05T04:00:00Z","v":1041078,"vw":137.456416},{"c":138.21,"h":138.3907,"l":137.27,"n":13905,"o":137.59,"t":"2025-08-06T04:00:00Z","v":1065831,"vw":138.034368},{"c":138.14,"h":139.22,"l":137.43,"n":16381,"o":139.04,"t":"2025-08-07T04:00:00Z","v":1272874,"vw":138.123814},{"c":139.02,"h":139.18,"l":138.52,"n":12807,"o":138.59,"t":"2025-08-08T04:00:00Z","v":974593,"vw":138.954566},{"c":138.73,"h":139.44,"l":138.49,"n":18653,"o":139.17,"t":"2025-08-11T04:00:00Z","v":2065998,"vw":138.974392},{"c":140.4,"h":140.465,"l":139.02,"n":14791,"o":139.32,"t":"2025-08-12T04:00:00Z","v":1287083,"vw":139.950601},{"c":141.07,"h":141.22,"l":140.54,"n":18358,"o":140.93,"t":"2025-08-13T04:00:00Z","v":1258714,"vw":140.825632},{"c":140.9,"h":141.05,"l":140.37,"n":19340,"o":140.56,"t":"2025-08-14T04:00:00Z","v":1082854,"vw":140.800326},{"c":140.57,"h":141.14,"l":140.36,"n":23172,"o":141.14,"t":"2025-08-15T04:00:00Z","v":1685435,"vw":140.679154},{"c":140.61,"h":140.71,"l":140.36,"n":15873,"o":140.39,"t":"2025-08-18T04:00:00Z","v":1182653,"vw":140.555542},{"c":139.76,"h":140.815,"l":139.52,"n":29323,"o":140.61,"t":"2025-08-19T04:00:00Z","v":3242386,"vw":140.259809},{"c":139.38,"h":139.72,"l":138.26,"n":29557,"o":139.72,"t":"2025-08-20T04:00:00Z","v":2182380,"vw":138.991464},{"c":138.93,"h":139.4,"l":138.51,"n":21653,"o":138.98,"t":"2025-08-21T04:00:00Z","v":1889162,"vw":138.984449},{"c":141.28,"h":141.609,"l":139.315,"n":25539,"o":139.35,"t":"2025-08-22T04:00:00Z","v":2568809,"vw":141.188069},{"c":140.66,"h":141.26,"l":140.64,"n":18616,"o":141.07,"t":"2025-08-25T04:00:00Z","v":1287311,"vw":141.022726},{"c":141.28,"h":141.34,"l":140.54,"n":14803,"o":140.67,"t":"2025-08-26T04:00:00Z","v":1272999,"vw":140.943333},{"c":141.64,"h":141.82,"l":141.1,"n":16278,"o":141.1,"t":"2025-08-27T04:00:00Z","v":1194136,"vw":141.585197},{"c":142.18,"h":142.31,"l":141.46,"n":15430,"o":141.79,"t":"2025-08-28T04:00:00Z","v":1262702,"vw":141.984386},{"c":141.31,"h":141.95,"l":140.91,"n":23459,"o":141.92,"t":"2025-08-29T04:00:00Z","v":1998022,"vw":141.251034},{"c":140.31,"h":140.37,"l":139.14,"n":28054,"o":139.6,"t":"2025-09-02T04:00:00Z","v":1857741,"vw":139.873898},{"c":140.93,"h":141.11,"l":140.27,"n":21856,"o":140.75,"t":"2025-09-03T04:00:00Z","v":1540838,"vw":140.680629},{"c":142.19,"h":142.215,"l":140.92,"n":16557,"o":141.12,"t":"2025-09-04T04:00:00Z","v":1760995,"vw":141.735667},{"c":141.9,"h":143.005,"l":140.99,"n":30104,"o":142.71,"t":"2025-09-05T04:00:00Z","v":1962554,"vw":141.800405},{"c":142.3,"h":142.49,"l":141.95,"n":15950,"o":142.25,"t":"2025-09-08T04:00:00Z","v":1289106,"vw":142.204121},{"c":142.55,"h":142.65,"l":141.85,"n":18616,"o":142.31,"t":"2025-09-09T04:00:00Z","v":1501983,"vw":142.353322},{"c":142.89,"h":143.4403,"l":142.51,"n":20746,"o":143.28,"t":"2025-09-10T04:00:00Z","v":1824603,"vw":142.962292},{"c":144.18,"h":144.32,"l":143.2,"n":17925,"o":143.37,"t":"2025-09-11T04:00:00Z","v":1505013,"vw":143.969842},{"c":143.97,"h":144.395,"l":143.885,"n":16226,"o":144.1,"t":"2025-09-12T04:00:00Z","v":1095595,"vw":144.129798},{"c":144.68,"h":144.79,"l":144.39,"n":18617,"o":144.41,"t":"2025-09-15T04:00:00Z","v":1353138,"vw":144.609418},{"c":144.05,"h":144.47,"l":143.84,"n":18713,"o":144.47,"t":"2025-09-16T04:00:00Z","v":1794969,"vw":144.084949},{"c":143.92,"h":144.71,"l":142.88,"n":27794,"o":144.13,"t":"2025-09-17T04:00:00Z","v":2030198,"vw":143.982329},{"c":144.85,"h":145.34,"l":144.295,"n":21072,"o":144.62,"t":"2025-09-18T04:00:00Z","v":1891235,"vw":145.002214},{"c":145.4,"h":145.57,"l":144.7051,"n":18821,"o":145.37,"t":"2025-09-19T04:00:00Z","v":1553170,"vw":145.241456},{"c":146.02,"h":146.16,"l":145.0064,"n":15816,"o":145.11,"t":"2025-09-22T04:00:00Z","v":1182357,"vw":145.723779},{"c":145.26,"h":146.26,"l":145.03,"n":21508,"o":146.08,"t":"2025-09-23T04:00:00Z","v":1537990,"vw":145.584228},{"c":144.68,"h":145.6099,"l":144.44,"n":19552,"o":145.49,"t":"2025-09-24T04:00:00Z","v":1428141,"vw":144.871745},{"c":143.91,"h":144.255,"l":143.15,"n":24467,"o":143.96,"t":"2025-09-25T04:00:00Z","v":1810468,"vw":143.874405},{"c":144.84,"h":144.91,"l":143.9669,"n":22805,"o":144.25,"t":"2025-09-26T04:00:00Z","v":1588153,"vw":144.555311},{"c":145.21,"h":145.54,"l":144.86,"n":18795,"o":145.41,"t":"2025-09-29T04:00:00Z","v":1204915,"vw":145.209564},{"c":145.65,"h":145.78,"l":144.68,"n":28118,"o":145.05,"t":"2025-09-30T04:00:00Z","v":2619230,"vw":145.276635},{"c":146.17,"h":146.36,"l":145.01,"n":22764,"o":145.01,"t":"2025-10-01T04:00:00Z","v":1663930,"vw":145.943874},{"c":146.41,"h":146.62,"l":145.83,"n":18961,"o":146.56,"t":"2025-10-02T04:00:00Z","v":1846552,"vw":146.279354},{"c":146.49,"h":147.28,"l":146.25,"n":19197,"o":146.64,"t":"2025-10-03T04:00:00Z","v":2462159,"vw":146.673255},{"c":147,"h":147.28,"l":146.575,"n":18963,"o":147.07,"t":"2025-10-06T04:00:00Z","v":1448489,"vw":147.027567},{"c":146.32,"h":147.32,"l":145.96,"n":22068,"o":147.2,"t":"2025-10-07T04:00:00Z","v":1593542,"vw":146.426306},{"c":147.27,"h":147.325,"l":146.42,"n":15556,"o":146.72,"t":"2025-10-08T04:00:00Z","v":1082249,"vw":147.103554},{"c":146.8,"h":147.47,"l":146.39,"n":17435,"o":147.42,"t":"2025-10-09T04:00:00Z","v":1184047,"vw":146.817957},{"c":142.79,"h":147.45,"l":142.75,"n":64557,"o":147.03,"t":"2025-10-10T04:00:00Z","v":4239933,"vw":144.530353},{"c":145.12,"h":145.4,"l":144.35,"n":23015,"o":144.45,"t":"2025-10-13T04:00:00Z","v":1446081,"vw":144.965009},{"c":145.06,"h":145.87,"l":142.96,"n":33601,"o":143.73,"t":"2025-10-14T04:00:00Z","v":2240608,"vw":144.782356},{"c":145.72,"h":146.91,"l":144.39,"n":28517,"o":146.21,"t":"2025-10-15T04:00:00Z","v":1920600,"vw":145.817806},{"c":144.59,"h":146.452,"l":143.87,"n":41511,"o":146.11,"t":"2025-10-16T04:00:00Z","v":2630177,"vw":144.925097},{"c":145.31,"h":145.57,"l":143.92,"n":46276,"o":144.22,"t":"2025-10-17T04:00:00Z","v":2782656,"vw":144.957477},{"c":146.88,"h":147.0776,"l":145.96,"n":16720,"o":145.96,"t":"2025-10-20T04:00:00Z","v":1245522,"vw":146.757008},{"c":146.88,"h":147.315,"l":146.53,"n":21008,"o":146.88,"t":"2025-10-21T04:00:00Z","v":1584186,"vw":147.022321},{"c":145.93,"h":146.98,"l":144.95,"n":48236,"o":146.95,"t":"2025-10-22T04:00:00Z","v":4156122,"vw":145.997265},{"c":146.91,"h":147.1755,"l":145.98,"n":19751,"o":146.03,"t":"2025-10-23T04:00:00Z","v":1283230,"vw":146.775184},{"c":148.14,"h":148.495,"l":147.9134,"n":19197,"o":148.02,"t":"2025-10-24T04:00:00Z","v":1352412,"vw":148.306735},{"c":149.82,"h":149.91,"l":149.2801,"n":18691,"o":149.42,"t":"2025-10-27T04:00:00Z","v":1424981,"vw":149.562348},{"c":150.05,"h":150.42,"l":149.665,"n":21592,"o":150.21,"t":"2025-10-28T04:00:00Z","v":1848833,"vw":150.033044},{"c":149.94,"h":150.56,"l":149.07,"n":48755,"o":150.32,"t":"2025-10-29T04:00:00Z","v":4671497,"vw":149.971225},{"c":148.37,"h":149.73,"l":148.33,"n":35210,"o":149.23,"t":"2025-10-30T04:00:00Z","v":2463465,"vw":149.073561},{"c":148.96,"h":149.485,"l":148.25,"n":32127,"o":149.47,"t":"2025-10-31T04:00:00Z","v":1966894,"vw":149.027094},{"c":149.12,"h":149.69,"l":148.27,"n":26400,"o":149.69,"t":"2025-11-03T05:00:00Z","v":2418433,"vw":148.994433},{"c":147.24,"h":148.33,"l":147.115,"n":37821,"o":147.42,"t":"2025-11-04T05:00:00Z","v":3318191,"vw":147.592571},{"c":147.86,"h":148.585,"l":147.08,"n":24201,"o":147.21,"t":"2025-11-05T05:00:00Z","v":1953255,"vw":148.086354},{"c":146.17,"h":147.85,"l":145.84,"n":48180,"o":147.71,"t":"2025-11-06T05:00:00Z","v":4022279,"vw":146.519794},{"c":146.51,"h":146.515,"l":144.23,"n":53427,"o":145.54,"t":"2025-11-07T05:00:00Z","v":3768983,"vw":145.332913},{"c":148.66,"h":148.901,"l":147.38,"n":26005,"o":147.95,"t":"2025-11-10T05:00:00Z","v":1930701,"vw":148.282576},{"c":149,"h":149.14,"l":148.12,"n":20729,"o":148.32,"t":"2025-11-11T05:00:00Z","v":1574403,"vw":148.731199},{"c":149.04,"h":149.53,"l":148.61,"n":26353,"o":149.47,"t":"2025-11-12T05:00:00Z","v":2320882,"vw":149.044776},{"c":146.38,"h":148.47,"l":146.08,"n":44322,"o":148.33,"t":"2025-11-13T05:00:00Z","v":3256271,"vw":146.937943},{"c":146.35,"h":147.22,"l":144.48,"n":63828,"o":144.82,"t":"2025-11-14T05:00:00Z","v":5547860,"vw":146.32112},{"c":144.86,"h":146.73,"l":144.09,"n":48735,"o":145.92,"t":"2025-11-17T05:00:00Z","v":3801237,"vw":145.302074},{"c":143.81,"h":144.86,"l":142.79,"n":84275,"o":144,"t":"2025-11-18T05:00:00Z","v":8283664,"vw":144.007765},{"c":144.3,"h":145.34,"l":143.44,"n":46946,"o":144.01,"t":"2025-11-19T05:00:00Z","v":3814644,"vw":144.238508},{"c":142,"h":147.11,"l":141.87,"n":113908,"o":146.6,"t":"2025-11-20T05:00:00Z","v":10680094,"vw":143.70299},{"c":143.55,"h":144.74,"l":141.62,"n":78210,"o":142.58,"t":"2025-11-21T05:00:00Z","v":6918851,"vw":143.196587},{"c":145.76,"h":146.02,"l":144.13,"n":27979,"o":144.29,"t":"2025-11-24T05:00:00Z","v":2645358,"vw":145.470144},{"c":147.3,"h":147.52,"l":144.89,"n":23263,"o":145.7,"t":"2025-11-25T05:00:00Z","v":1891767,"vw":146.521447},{"c":148.32,"h":148.79,"l":147.7,"n":19009,"o":147.85,"t":"2025-11-26T05:00:00Z","v":1436958,"vw":148.416598},{"c":149.14,"h":149.195,"l":148.51,"n":14289,"o":148.64,"t":"2025-11-28T05:00:00Z","v":1069311,"vw":148.902703},{"c":148.4,"h":149.07,"l":148.02,"n":24040,"o":148.12,"t":"2025-12-01T05:00:00Z","v":1585339,"vw":148.5622},{"c":148.65,"h":149.22,"l":148.25,"n":25076,"o":148.88,"t":"2025-12-02T05:00:00Z","v":1625405,"vw":148.766425},{"c":149.35,"h":149.555,"l":148.3501,"n":24834,"o":148.49,"t":"2025-12-03T05:00:00Z","v":2193697,"vw":149.093836},{"c":149.53,"h":149.66,"l":148.905,"n":22725,"o":149.66,"t":"2025-12-04T05:00:00Z","v":2535766,"vw":149.344042},{"c":149.79,"h":150.4,"l":149.55,"n":24897,"o":149.76,"t":"2025-12-05T05:00:00Z","v":2072094,"vw":149.882769},{"c":149.32,"h":150.08,"l":148.94,"n":26342,"o":150.04,"t":"2025-12-08T05:00:00Z","v":2301918,"vw":149.342971},{"c":149.21,"h":149.7958,"l":149.145,"n":23617,"o":149.17,"t":"2025-12-09T05:00:00Z","v":1744859,"vw":149.433791},{"c":150.31,"h":150.7,"l":148.89,"n":36251,"o":149.08,"t":"2025-12-10T05:00:00Z","v":3688304,"vw":149.913578},{"c":150.77,"h":150.84,"l":149.28,"n":33672,"o":149.85,"t":"2025-12-11T05:00:00Z","v":3089336,"vw":150.386982},{"c":149.07,"h":150.76,"l":148.56,"n":36724,"o":150.62,"t":"2025-12-12T05:00:00Z","v":3017907,"vw":149.329015},{"c":148.74,"h":149.93,"l":148.47,"n":35395,"o":149.91,"t":"2025-12-15T05:00:00Z","v":3102604,"vw":148.850942},{"c":147.82,"h":148.35,"l":146.975,"n":32472,"o":147.96,"t":"2025-12-16T05:00:00Z","v":3435174,"vw":147.663298},{"c":146.23,"h":148.22,"l":146.19,"n":42768,"o":148.01,"t":"2025-12-17T05:00:00Z","v":3742746,"vw":146.837345},{"c":147.36,"h":148.29,"l":147,"n":23488,"o":147.55,"t":"2025-12-18T05:00:00Z","v":2726450,"vw":147.656517},{"c":148.68,"h":148.83,"l":147.82,"n":26908,"o":147.86,"t":"2025-12-19T05:00:00Z","v":2769670,"vw":148.564365},{"c":149.71,"h":149.85,"l":149.27,"n":20190,"o":149.42,"t":"2025-12-22T05:00:00Z","v":1796602,"vw":149.621936},{"c":150.19,"h":150.25,"l":149.42,"n":19367,"o":149.42,"t":"2025-12-23T05:00:00Z","v":1877724,"vw":150.019435},{"c":150.71,"h":150.81,"l":150.19,"n":10334,"o":150.22,"t":"2025-12-24T05:00:00Z","v":1487780,"vw":150.646435},{"c":150.63,"h":150.91,"l":150.42,"n":17621,"o":150.75,"t":"2025-12-26T05:00:00Z","v":1653231,"vw":150.629278},{"c":150.06,"h":150.44,"l":149.7,"n":23097,"o":149.99,"t":"2025-12-29T05:00:00Z","v":1776577,"vw":150.011056},{"c":149.8,"h":150.215,"l":149.77,"n":23512,"o":149.97,"t":"2025-12-30T05:00:00Z","v":2039228,"vw":149.958391},{"c":148.69,"h":149.9,"l":148.64,"n":22920,"o":149.84,"t":"2025-12-31T05:00:00Z","v":2006151,"vw":149.221898},{"c":149.16,"h":149.77,"l":148.38,"n":46980,"o":149.53,"t":"2026-01-02T05:00:00Z","v":3449804,"vw":149.037957},{"c":150.25,"h":150.6,"l":149.82,"n":31948,"o":149.855,"t":"2026-01-05T05:00:00Z","v":2678123,"vw":150.285149},{"c":151.29,"h":151.39,"l":150.25,"n":31552,"o":150.34,"t":"2026-01-06T05:00:00Z","v":2963027,"vw":150.892636},{"c":150.81,"h":151.69,"l":150.73,"n":31378,"o":151.31,"t":"2026-01-07T05:00:00Z","v":2865061,"vw":151.192682},{"c":150.81,"h":151.09,"l":150.3597,"n":31481,"o":150.63,"t":"2026-01-08T05:00:00Z","v":2613758,"vw":150.742432},{"c":151.83,"h":152.065,"l":150.75,"n":31764,"o":151.15,"t":"2026-01-09T05:00:00Z","v":2770019,"vw":151.566297},{"c":152.06,"h":152.26,"l":151.1,"n":27607,"o":151.16,"t":"2026-01-12T05:00:00Z","v":2312088,"vw":151.87826},{"c":151.8,"h":152.32,"l":151.315,"n":42277,"o":152.22,"t":"2026-01-13T05:00:00Z","v":4096841,"vw":151.756415},{"c":151.18,"h":151.41,"l":150.27,"n":66757,"o":151.24,"t":"2026-01-14T05:00:00Z","v":7339860,"vw":150.817117},{"c":151.65,"h":152.38,"l":151.48,"n":32756,"o":152.05,"t":"2026-01-15T05:00:00Z","v":3226684,"vw":151.935269},{"c":151.56,"h":152.1,"l":151.23,"n":33258,"o":152.01,"t":"2026-01-16T05:00:00Z","v":3238416,"vw":151.729838},{"c":148.57,"h":150.12,"l":148.36,"n":65692,"o":149.315,"t":"2026-01-20T05:00:00Z","v":7069175,"vw":149.108082},{"c":150.32,"h":151.05,"l":148.7,"n":78429,"o":149.08,"t":"2026-01-21T05:00:00Z","v":9116635,"vw":149.906325},{"c":151.13,"h":151.63,"l":150.74,"n":32632,"o":151.38,"t":"2026-01-22T05:00:00Z","v":3178441,"vw":151.192859},{"c":150.96,"h":151.41,"l":150.665,"n":30189,"o":150.97,"t":"2026-01-23T05:00:00Z","v":5819144,"vw":150.991602},{"c":151.61,"h":151.9,"l":151.092,"n":21664,"o":151.24,"t":"2026-01-26T05:00:00Z","v":1959230,"vw":151.691041},{"c":152.16,"h":152.38,"l":151.72,"n":18759,"o":151.99,"t":"2026-01-27T05:00:00Z","v":1658927,"vw":152.186981},{"c":152.1,"h":152.71,"l":151.75,"n":32152,"o":152.59,"t":"2026-01-28T05:00:00Z","v":3028679,"vw":152.137688},{"c":151.72,"h":152.41,"l":149.705,"n":53887,"o":152.3,"t":"2026-01-29T05:00:00Z","v":4792537,"vw":151.010259},{"c":150.98,"h":151.64,"l":150.02,"n":75029,"o":151.18,"t":"2026-01-30T05:00:00Z","v":9113602,"vw":150.918758},{"c":151.8,"h":152.18,"l":150.49,"n":37430,"o":150.53,"t":"2026-02-02T05:00:00Z","v":3591450,"vw":151.752327},{"c":150.61,"h":152.22,"l":149.32,"n":73098,"o":152.02,"t":"2026-02-03T05:00:00Z","v":6891582,"vw":150.535284},{"c":149.89,"h":151.09,"l":148.86,"n":84800,"o":150.83,"t":"2026-02-04T05:00:00Z","v":7814287,"vw":150.023965},{"c":147.98,"h":149.44,"l":147.65,"n":115446,"o":148.805,"t":"2026-02-05T05:00:00Z","v":11969966,"vw":148.40634},{"c":151.14,"h":151.45,"l":148.88,"n":53411,"o":148.92,"t":"2026-02-06T05:00:00Z","v":4704508,"vw":150.299685},{"c":151.9,"h":152.2799,"l":150.62,"n":44929,"o":150.85,"t":"2026-02-09T05:00:00Z","v":5400953,"vw":151.673688},{"c":151.51,"h":152.47,"l":151.4,"n":46698,"o":152.05,"t":"2026-02-10T05:00:00Z","v":6010566,"vw":151.982393},{"c":151.38,"h":152.64,"l":150.69,"n":66768,"o":152.52,"t":"2026-02-11T05:00:00Z","v":8237508,"vw":151.472055},{"c":148.98,"h":152.2,"l":148.775,"n":88677,"o":151.96,"t":"2026-02-12T05:00:00Z","v":8686491,"vw":149.806622},{"c":149.23,"h":150.24,"l":148.16,"n":120645,"o":149.13,"t":"2026-02-13T05:00:00Z","v":12086963,"vw":149.408982},{"c":149.44,"h":149.91,"l":147.86,"n":95886,"o":148.91,"t":"2026-02-17T05:00:00Z","v":10082668,"vw":148.984883},{"c":150.2,"h":150.91,"l":149.44,"n":47713,"o":149.73,"t":"2026-02-18T05:00:00Z","v":5431117,"vw":150.31312},{"c":149.91,"h":150.21,"l":149.21,"n":49726,"o":149.67,"t":"2026-02-19T05:00:00Z","v":4377896,"vw":149.712952},{"c":150.88,"h":151.06,"l":149.35,"n":93131,"o":149.38,"t":"2026-02-20T05:00:00Z","v":7969091,"vw":150.459773},{"c":149.19,"h":150.93,"l":148.69,"n":56522,"o":150.58,"t":"2026-02-23T05:00:00Z","v":5015181,"vw":149.303096},{"c":150.35,"h":150.56,"l":148.73,"n":40946,"o":149.12,"t":"2026-02-24T05:00:00Z","v":4716723,"vw":149.991015},{"c":151.54,"h":151.68,"l":150.88,"n":29114,"o":151,"t":"2026-02-25T05:00:00Z","v":2718071,"vw":151.323441},{"c":150.97,"h":151.65,"l":149.79,"n":67675,"o":151.62,"t":"2026-02-26T05:00:00Z","v":6543002,"vw":150.734117},{"c":150.13,"h":150.235,"l":149.155,"n":67948,"o":149.45,"t":"2026-02-27T05:00:00Z","v":5847310,"vw":149.758485},{"c":150.29,"h":150.76,"l":148.34,"n":87481,"o":148.52,"t":"2026-03-02T05:00:00Z","v":13708427,"vw":149.943023},{"c":148.83,"h":149.37,"l":146.345,"n":173265,"o":147.68,"t":"2026-03-03T05:00:00Z","v":20028050,"vw":147.598238},{"c":149.9,"h":150.3,"l":148.65,"n":58546,"o":149.22,"t":"2026-03-04T05:00:00Z","v":6776887,"vw":149.660758},{"c":148.93,"h":149.99,"l":147.665,"n":85241,"o":149.18,"t":"2026-03-05T05:00:00Z","v":9540630,"vw":148.565264},{"c":146.86,"h":147.67,"l":146.26,"n":103169,"o":147.12,"t":"2026-03-06T05:00:00Z","v":12069496,"vw":147.069513},{"c":148.16,"h":148.53,"l":144.53,"n":127776,"o":145.5,"t":"2026-03-09T04:00:00Z","v":14076817,"vw":146.200571},{"c":147.83,"h":149.34,"l":147.39,"n":85542,"o":148.06,"t":"2026-03-10T04:00:00Z","v":9421609,"vw":148.246279},{"c":147.69,"h":148.47,"l":147.005,"n":66436,"o":147.91,"t":"2026-03-11T04:00:00Z","v":7671477,"vw":147.685208},{"c":145.34,"h":146.64,"l":145.2901,"n":94553,"o":146.56,"t":"2026-03-12T04:00:00Z","v":10755744,"vw":145.987955},{"c":144.57,"h":146.745,"l":144.35,"n":90791,"o":146.03,"t":"2026-03-13T04:00:00Z","v":10433971,"vw":145.198565},{"c":146.03,"h":146.71,"l":145.64,"n":58889,"o":145.9,"t":"2026-03-16T04:00:00Z","v":5740814,"vw":146.132235},{"c":146.19,"h":146.975,"l":146.01,"n":39699,"o":146.43,"t":"2026-03-17T04:00:00Z","v":4412260,"vw":146.372696},{"c":144.22,"h":145.96,"l":144.15,"n":56304,"o":145.67,"t":"2026-03-18T04:00:00Z","v":5178166,"vw":145.214489},{"c":143.93,"h":144.63,"l":142.72,"n":91685,"o":143.105,"t":"2026-03-19T04:00:00Z","v":11262378,"vw":143.561177},{"c":141.68,"h":143.6571,"l":140.89,"n":80410,"o":143.65,"t":"2026-03-20T04:00:00Z","v":8691294,"vw":142.351938},{"c":143.39,"h":145.01,"l":143.075,"n":106676,"o":143.85,"t":"2026-03-23T04:00:00Z","v":9689246,"vw":143.99378},{"c":142.97,"h":143.8,"l":142.13,"n":76144,"o":142.5,"t":"2026-03-24T04:00:00Z","v":10828126,"vw":143.116102},{"c":143.84,"h":144.75,"l":143.21,"n":54912,"o":144.29,"t":"2026-03-25T04:00:00Z","v":4977065,"vw":143.978394},{"c":141.36,"h":143.51,"l":141.28,"n":59332,"o":142.79,"t":"2026-03-26T04:00:00Z","v":4826219,"vw":142.433081},{"c":138.94,"h":140.8,"l":138.66,"n":86857,"o":140.78,"t":"2026-03-27T04:00:00Z","v":9859865,"vw":139.725143},{"c":138.31,"h":140.25,"l":137.7301,"n":55045,"o":140.18,"t":"2026-03-30T04:00:00Z","v":5804782,"vw":138.942234},{"c":142.43,"h":142.67,"l":139.66,"n":80020,"o":139.86,"t":"2026-03-31T04:00:00Z","v":8175983,"vw":141.49659},{"c":143.45,"h":144.26,"l":143.015,"n":60470,"o":143.29,"t":"2026-04-01T04:00:00Z","v":5922979,"vw":143.616967},{"c":143.68,"h":144.17,"l":141.21,"n":37709,"o":141.54,"t":"2026-04-02T04:00:00Z","v":3340881,"vw":142.810005},{"c":144.32,"h":144.5,"l":143.62,"n":27329,"o":143.71,"t":"2026-04-06T04:00:00Z","v":2184726,"vw":144.068024},{"c":144.45,"h":144.48,"l":142.67,"n":41243,"o":143.92,"t":"2026-04-07T04:00:00Z","v":4212217,"vw":143.69147},{"c":148.07,"h":148.4799,"l":147.16,"n":25957,"o":148.29,"t":"2026-04-08T04:00:00Z","v":2041050,"vw":147.882305},{"c":148.89,"h":149.16,"l":147.57,"n":24144,"o":147.89,"t":"2026-04-09T04:00:00Z","v":1909569,"vw":148.501469},{"c":148.68,"h":149.305,"l":148.49,"n":16645,"o":149.29,"t":"2026-04-10T04:00:00Z","v":1598438,"vw":148.902153},{"c":150.33,"h":150.34,"l":148.145,"n":21817,"o":148.31,"t":"2026-04-13T04:00:00Z","v":1935841,"vw":149.210252},{"c":152.08,"h":152.135,"l":150.76,"n":21973,"o":150.81,"t":"2026-04-14T04:00:00Z","v":2153802,"vw":151.652179},{"c":153.21,"h":153.3,"l":152.08,"n":19902,"o":152.35,"t":"2026-04-15T04:00:00Z","v":3344148,"vw":152.86092},{"c":153.59,"h":153.88,"l":152.94,"n":20949,"o":153.53,"t":"2026-04-16T04:00:00Z","v":1705593,"vw":153.448179},{"c":155.59,"h":156.145,"l":154.62,"n":29367,"o":154.72,"t":"2026-04-17T04:00:00Z","v":2838753,"vw":155.580688},{"c":155.49,"h":155.63,"l":154.825,"n":23401,"o":155.305,"t":"2026-04-20T04:00:00Z","v":1884873,"vw":155.28496},{"c":154.45,"h":156.15,"l":154.12,"n":30052,"o":155.93,"t":"2026-04-21T04:00:00Z","v":2459892,"vw":154.989441},{"c":155.91,"h":155.935,"l":155.34,"n":16646,"o":155.67,"t":"2026-04-22T04:00:00Z","v":1232191,"vw":155.650254},{"c":155.24,"h":156.1,"l":153.81,"n":40451,"o":155.5,"t":"2026-04-23T04:00:00Z","v":3004385,"vw":155.114411},{"c":156.34,"h":156.47,"l":155.25,"n":21608,"o":155.79,"t":"2026-04-24T04:00:00Z","v":1633374,"vw":156.061435},{"c":156.55,"h":156.67,"l":155.98,"n":19476,"o":156.12,"t":"2026-04-27T04:00:00Z","v":1557672,"vw":156.407848},{"c":155.72,"h":156.14,"l":155.185,"n":20671,"o":155.82,"t":"2026-04-28T04:00:00Z","v":4003844,"vw":155.647862},{"c":155.62,"h":155.75,"l":154.87,"n":25340,"o":155.69,"t":"2026-04-29T04:00:00Z","v":2838646,"vw":155.300542},{"c":157.29,"h":157.5,"l":155.45,"n":23390,"o":156.21,"t":"2026-04-30T04:00:00Z","v":3176371,"vw":156.789592},{"c":157.76,"h":158.59,"l":157.72,"n":24934,"o":157.94,"t":"2026-05-01T04:00:00Z","v":1409201,"vw":158.115949},{"c":157.17,"h":158.14,"l":156.5103,"n":29747,"o":157.65,"t":"2026-05-04T04:00:00Z","v":1680675,"vw":157.298926},{"c":158.49,"h":158.79,"l":157.96,"n":18419,"o":157.96,"t":"2026-05-05T04:00:00Z","v":3076508,"vw":158.36507},{"c":160.74,"h":160.88,"l":159.49,"n":19348,"o":159.62,"t":"2026-05-06T04:00:00Z","v":1200395,"vw":160.27523},{"c":159.99,"h":161.1,"l":159.61,"n":36573,"o":161.08,"t":"2026-05-07T04:00:00Z","v":2958213,"vw":160.19966},{"c":161.18,"h":161.31,"l":160.56,"n":24164,"o":160.63,"t":"2026-05-08T04:00:00Z","v":1272199,"vw":161.072212},{"c":161.5,"h":161.92,"l":161.01,"n":25959,"o":161.01,"t":"2026-05-11T04:00:00Z","v":2897443,"vw":161.530434},{"c":161.14,"h":161.295,"l":159.73,"n":28278,"o":161,"t":"2026-05-12T04:00:00Z","v":1585804,"vw":160.50105},{"c":161.99,"h":162.31,"l":160.52,"n":20228,"o":161.29,"t":"2026-05-13T04:00:00Z","v":1045974,"vw":161.77034},{"c":163.2,"h":163.575,"l":162.29,"n":23491,"o":162.29,"t":"2026-05-14T04:00:00Z","v":1200562,"vw":163.141184},{"c":161.1,"h":162.06,"l":160.92,"n":34694,"o":161.87,"t":"2026-05-15T04:00:00Z","v":1719780,"vw":161.464234},{"c":160.94,"h":161.71,"l":159.88,"n":29381,"o":161.3,"t":"2026-05-18T04:00:00Z","v":1926699,"vw":160.721317},{"c":159.9,"h":160.77,"l":159.37,"n":35994,"o":160.08,"t":"2026-05-19T04:00:00Z","v":2074645,"vw":159.958496},{"c":161.72,"h":161.83,"l":160,"n":34948,"o":160.38,"t":"2026-05-20T04:00:00Z","v":1784901,"vw":161.31416},{"c":162.15,"h":162.56,"l":160.88,"n":36034,"o":161.1,"t":"2026-05-21T04:00:00Z","v":2163770,"vw":161.78197},{"c":162.93,"h":163.61,"l":162.64,"n":24766,"o":163.02,"t":"2026-05-22T04:00:00Z","v":1248680,"vw":163.115361},{"c":164.12,"h":164.44,"l":163.64,"n":25162,"o":163.96,"t":"2026-05-26T04:00:00Z","v":1384475,"vw":164.028638},{"c":164.05,"h":164.36,"l":163.64,"n":26005,"o":164.17,"t":"2026-05-27T04:00:00Z","v":1529085,"vw":164.029349},{"c":165.04,"h":165.195,"l":163.8,"n":23137,"o":164.02,"t":"2026-05-28T04:00:00Z","v":1890083,"vw":164.924903},{"c":165.48,"h":165.745,"l":164.97,"n":26047,"o":165.37,"t":"2026-05-29T04:00:00Z","v":3550884,"vw":165.456745},{"c":165.84,"h":166.31,"l":165,"n":42354,"o":165.1,"t":"2026-06-01T04:00:00Z","v":2784229,"vw":165.699839},{"c":166.26,"h":166.43,"l":165.57,"n":23751,"o":165.64,"t":"2026-06-02T04:00:00Z","v":1496816,"vw":166.1311},{"c":165.05,"h":166.09,"l":164.94,"n":30159,"o":166.07,"t":"2026-06-03T04:00:00Z","v":1492069,"vw":165.303574},{"c":165.84,"h":166.125,"l":164.45,"n":21336,"o":164.52,"t":"2026-06-04T04:00:00Z","v":1450772,"vw":165.704189},{"c":161.35,"h":164.83,"l":160.96,"n":44261,"o":164.79,"t":"2026-06-05T04:00:00Z","v":2214007,"vw":162.551958},{"c":161.85,"h":163.2,"l":161.665,"n":39974,"o":162.78,"t":"2026-06-08T04:00:00Z","v":1850992,"vw":162.418451},{"c":161.51,"h":163.73,"l":158.19,"n":61344,"o":162.86,"t":"2026-06-09T04:00:00Z","v":3324569,"vw":160.584141},{"c":158.92,"h":161.89,"l":158.92,"n":48430,"o":160.72,"t":"2026-06-10T04:00:00Z","v":4696678,"vw":160.27279},{"c":161.78,"h":162.33,"l":158.89,"n":59284,"o":159.72,"t":"2026-06-11T04:00:00Z","v":3405092,"vw":160.380631},{"c":162.73,"h":163.41,"l":161.39,"n":45872,"o":162.53,"t":"2026-06-12T04:00:00Z","v":2404765,"vw":162.614882},{"c":165.05,"h":165.54,"l":164.57,"n":28206,"o":164.71,"t":"2026-06-15T04:00:00Z","v":1729351,"vw":165.098784},{"c":164.04,"h":165.3,"l":163.97,"n":21599,"o":165.09,"t":"2026-06-16T04:00:00Z","v":3266823,"vw":164.618449},{"c":162.1,"h":164.57,"l":161.72,"n":52490,"o":164.26,"t":"2026-06-17T04:00:00Z","v":3602249,"vw":163.184984},{"c":163.85,"h":164.14,"l":163.1899,"n":30123,"o":164.12,"t":"2026-06-18T04:00:00Z","v":1969914,"vw":163.775442},{"c":163.32,"h":164.63,"l":163.12,"n":27446,"o":164.12,"t":"2026-06-22T04:00:00Z","v":1672461,"vw":163.640283},{"c":161.2,"h":162.43,"l":160.76,"n":33815,"o":160.965,"t":"2026-06-23T04:00:00Z","v":1905868,"vw":161.560781},{"c":161.09,"h":162.62,"l":160.6299,"n":34032,"o":161.45,"t":"2026-06-24T04:00:00Z","v":1722832,"vw":161.351065},{"c":161.22,"h":162.5,"l":160.49,"n":40700,"o":162.42,"t":"2026-06-25T04:00:00Z","v":2279936,"vw":161.31061},{"c":160.83,"h":162.01,"l":159.8601,"n":28078,"o":160.26,"t":"2026-06-26T04:00:00Z","v":1746610,"vw":161.209488},{"c":163.07,"h":163.15,"l":161.03,"n":29891,"o":162.11,"t":"2026-06-29T04:00:00Z","v":1354614,"vw":162.559761},{"c":164.27,"h":164.58,"l":162.99,"n":25400,"o":162.99,"t":"2026-06-30T04:00:00Z","v":2620572,"vw":164.224253},{"c":164.02,"h":164.935,"l":163.33,"n":18933,"o":163.92,"t":"2026-07-01T04:00:00Z","v":1173218,"vw":164.444346},{"c":163.76,"h":165.32,"l":162.615,"n":37936,"o":164.49,"t":"2026-07-02T04:00:00Z","v":2208405,"vw":163.673084},{"c":165.06,"h":165.33,"l":164.335,"n":29897,"o":164.42,"t":"2026-07-06T04:00:00Z","v":1318515,"vw":164.944032},{"c":164.12,"h":165.045,"l":163.64,"n":24747,"o":164.82,"t":"2026-07-07T04:00:00Z","v":1429942,"vw":164.093852},{"c":163.59,"h":163.68,"l":162.23,"n":37610,"o":163.26,"t":"2026-07-08T04:00:00Z","v":1444838,"vw":163.193921},{"c":164.99,"h":165.15,"l":163.75,"n":20923,"o":164.03,"t":"2026-07-09T04:00:00Z","v":2316749,"vw":164.90757},{"c":165.55,"h":165.645,"l":164.09,"n":24502,"o":165.08,"t":"2026-07-10T04:00:00Z","v":1463344,"vw":165.173685},{"c":164.2,"h":165.31,"l":163.98,"n":34258,"o":164.91,"t":"2026-07-13T04:00:00Z","v":1592926,"vw":164.568079},{"c":164.88,"h":165.21,"l":164.21,"n":26512,"o":164.73,"t":"2026-07-14T04:00:00Z","v":1210428,"vw":164.833807},{"c":165.44,"h":165.69,"l":164.44,"n":20878,"o":165.32,"t":"2026-07-15T04:00:00Z","v":958943,"vw":165.14872},{"c":164.62,"h":165.4299,"l":163.98,"n":20600,"o":165.01,"t":"2026-07-16T04:00:00Z","v":1418613,"vw":164.800915},{"c":163.03,"h":163.92,"l":162.44,"n":33223,"o":162.54,"t":"2026-07-17T04:00:00Z","v":2438486,"vw":163.273731},{"c":162.69,"h":164.17,"l":162.59,"n":25187,"o":163.81,"t":"2026-07-20T04:00:00Z","v":1200723,"vw":163.250092},{"c":164.12,"h":164.26,"l":163.19,"n":17009,"o":163.56,"t":"2026-07-21T04:00:00Z","v":967174,"vw":163.960144},{"c":163.86,"h":164.41,"l":163.71,"n":17135,"o":163.73,"t":"2026-07-22T04:00:00Z","v":1089527,"vw":164.024666},{"c":161.89,"h":162.88,"l":161.245,"n":23919,"o":162.15,"t":"2026-07-23T04:00:00Z","v":1810780,"vw":161.872323},{"c":162,"h":163.11,"l":161.6998,"n":20705,"o":162.04,"t":"2026-07-24T04:00:00Z","v":1295541,"vw":162.204947},{"c":162.1,"h":163.56,"l":161.485,"n":21595,"o":163.28,"t":"2026-07-27T04:00:00Z","v":1095715,"vw":162.085419},{"c":162.51,"h":162.93,"l":161.4301,"n":22421,"o":162.12,"t":"2026-07-28T04:00:00Z","v":1134144,"vw":162.373186},{"c":160.03,"h":162.91,"l":159.93,"n":30138,"o":162.3,"t":"2026-07-29T04:00:00Z","v":1713704,"vw":161.303541},{"c":162.65,"h":162.75,"l":161.03,"n":21451,"o":161.52,"t":"2026-07-30T04:00:00Z","v":1244085,"vw":161.98107},{"c":163.61,"h":164,"l":161.62,"n":22209,"o":163.4,"t":"2026-07-31T04:00:00Z","v":1333662,"vw":163.136199},{"c":166,"h":166.2,"l":163.9201,"n":17085,"o":163.99,"t":"2026-08-03T04:00:00Z","v":1724896,"vw":165.733941},{"c":169.09,"h":169.54,"l":166.64,"n":26848,"o":166.64,"t":"2026-08-04T04:00:00Z","v":1251828,"vw":168.51582},{"c":168.62,"h":170.21,"l":168.6,"n":22862,"o":170,"t":"2026-08-05T04:00:00Z","v":1353057,"vw":169.18827},{"c":168.34,"h":169.18,"l":168.16,"n":21479,"o":168.71,"t":"2026-08-06T04:00:00Z","v":1954672,"vw":168.738542},{"c":169.58,"h":169.71,"l":168.74,"n":20232,"o":169.1,"t":"2026-08-07T04:00:00Z","v":976099,"vw":169.406392},{"c":169.47,"h":169.93,"l":169.25,"n":21902,"o":169.48,"t":"2026-08-10T04:00:00Z","v":6978431,"vw":169.396756},{"c":169.02,"h":169.91,"l":168.83,"n":19085,"o":169.91,"t":"2026-08-11T04:00:00Z","v":1020167,"vw":169.288875},{"c":169.57,"h":170.02,"l":169.265,"n":16638,"o":170,"t":"2026-08-12T04:00:00Z","v":896202,"vw":169.606344},{"c":170.7,"h":171.03,"l":169.95,"n":14973,"o":170.11,"t":"2026-08-13T04:00:00Z","v":1000246,"vw":170.51594},{"c":170.44,"h":170.92,"l":170.235,"n":21079,"o":170.86,"t":"2026-08-14T04:00:00Z","v":1050090,"vw":170.488811},{"c":169.66,"h":170.5457,"l":169.64,"n":23288,"o":170.39,"t":"2026-08-17T04:00:00Z","v":1166814,"vw":170.052468},{"c":168.33,"h":168.97,"l":168.245,"n":21397,"o":168.85,"t":"2026-08-18T04:00:00Z","v":1044305,"vw":168.566171},{"c":168.72,"h":169.435,"l":168.52,"n":18880,"o":169,"t":"2026-08-19T04:00:00Z","v":985063,"vw":168.907169},{"c":167.2,"h":168.45,"l":167.125,"n":19596,"o":168.07,"t":"2026-08-20T04:00:00Z","v":1289193,"vw":167.666704},{"c":167.97,"h":168.3899,"l":167.595,"n":15505,"o":168.12,"t":"2026-08-21T04:00:00Z","v":1090675,"vw":167.985584},{"c":167.41,"h":167.8072,"l":167.165,"n":18523,"o":167.79,"t":"2026-08-24T04:00:00Z","v":987048,"vw":167.46807},{"c":167.9,"h":168.09,"l":167.33,"n":16684,"o":167.99,"t":"2026-08-25T04:00:00Z","v":1420053,"vw":167.709311},{"c":167.93,"h":168.2,"l":167.5,"n":14246,"o":167.66,"t":"2026-08-26T04:00:00Z","v":843810,"vw":167.939695},{"c":169.01,"h":169.31,"l":168.27,"n":17144,"o":168.56,"t":"2026-08-27T04:00:00Z","v":2252056,"vw":168.909469},{"c":168.47,"h":169.77,"l":168.26,"n":21657,"o":169.19,"t":"2026-08-28T04:00:00Z","v":1457371,"vw":168.740429},{"c":167.92,"h":168.125,"l":167.42,"n":22140,"o":168.07,"t":"2026-08-31T04:00:00Z","v":5507413,"vw":167.72997},{"c":166.61,"h":167.32,"l":166.17,"n":23793,"o":166.865,"t":"2026-09-01T04:00:00Z","v":1250765,"vw":166.761355},{"c":167.41,"h":167.65,"l":166.665,"n":20097,"o":166.79,"t":"2026-09-02T04:00:00Z","v":1338294,"vw":167.386459},{"c":169.17,"h":169.375,"l":167.97,"n":16629,"o":168.04,"t":"2026-09-03T04:00:00Z","v":1047613,"vw":168.935259},{"c":168.64,"h":169.1,"l":168.405,"n":17167,"o":168.88,"t":"2026-09-04T04:00:00Z","v":1010223,"vw":168.682725},{"c":167.7,"h":168.55,"l":167.54,"n":22979,"o":168.48,"t":"2026-09-08T04:00:00Z","v":1321237,"vw":167.969368},{"c":166.8,"h":167.4,"l":166.57,"n":22744,"o":167.4,"t":"2026-09-09T04:00:00Z","v":1698291,"vw":166.931571},{"c":165.72,"h":166.32,"l":165.535,"n":24736,"o":165.92,"t":"2026-09-10T04:00:00Z","v":1928488,"vw":165.900347},{"c":167.11,"h":167.55,"l":166.99,"n":21081,"o":167.23,"t":"2026-09-11T04:00:00Z","v":1421012,"vw":167.282574},{"c":166.37,"h":166.99,"l":165.765,"n":22491,"o":166.08,"t":"2026-09-14T04:00:00Z","v":1339489,"vw":166.41869},{"c":165.14,"h":165.89,"l":164.83,"n":21627,"o":165.74,"t":"2026-09-15T04:00:00Z","v":1283635,"vw":165.118797},{"c":164.38,"h":166.07,"l":163.39,"n":23151,"o":165.53,"t":"2026-09-16T04:00:00Z","v":1362733,"vw":164.974775},{"c":166.21,"h":166.47,"l":165.74,"n":17172,"o":166.47,"t":"2026-09-17T04:00:00Z","v":1136482,"vw":166.201871},{"c":166.34,"h":166.45,"l":165.56,"n":15060,"o":166.45,"t":"2026-09-18T04:00:00Z","v":1333997,"vw":166.053304},{"c":168.81,"h":169.11,"l":167.22,"n":38279,"o":167.39,"t":"2026-09-21T04:00:00Z","v":3991606,"vw":168.306197},{"c":168.88,"h":169.26,"l":168.69,"n":22538,"o":169.09,"t":"2026-09-22T04:00:00Z","v":1543029,"vw":168.942222},{"c":167.54,"h":168.77,"l":167.35,"n":19928,"o":168.72,"t":"2026-09-23T04:00:00Z","v":1042844,"vw":167.780555},{"c":167.42,"h":167.78,"l":166.57,"n":22308,"o":166.75,"t":"2026-09-24T04:00:00Z","v":1494687,"vw":167.326392},{"c":168.24,"h":168.45,"l":167.2,"n":18445,"o":167.78,"t":"2026-09-25T04:00:00Z","v":1654630,"vw":168.052085},{"c":166.95,"h":167.82,"l":166.54,"n":25973,"o":167.53,"t":"2026-09-28T04:00:00Z","v":1779253,"vw":167.143262},{"c":166.64,"h":167.29,"l":166.21,"n":23533,"o":167.29,"t":"2026-09-29T04:00:00Z","v":1294152,"vw":166.626537},{"c":166.28,"h":167.74,"l":166.215,"n":23018,"o":167.12,"t":"2026-09-30T04:00:00Z","v":1621515,"vw":167.155289},{"c":166.67,"h":167,"l":165.5,"n":31371,"o":166.63,"t":"2026-10-01T04:00:00Z","v":1725994,"vw":166.327164},{"c":167.95,"h":168.63,"l":167.43,"n":23621,"o":168.21,"t":"2026-10-02T04:00:00Z","v":1208836,"vw":167.999416},{"c":169.08,"h":169.52,"l":167.99,"n":17640,"o":168,"t":"2026-10-05T04:00:00Z","v":1024112,"vw":168.821589},{"c":169.91,"h":170.5299,"l":169.775,"n":15536,"o":169.83,"t":"2026-10-06T04:00:00Z","v":860960,"vw":170.113583},{"c":169.28,"h":169.45,"l":168.53,"n":20634,"o":169.03,"t":"2026-10-07T04:00:00Z","v":1018240,"vw":169.113104},{"c":168.58,"h":169.185,"l":167.84,"n":22149,"o":168.79,"t":"2026-10-08T04:00:00Z","v":1248502,"vw":168.588573},{"c":169.66,"h":169.84,"l":168.9,"n":16884,"o":169.18,"t":"2026-10-09T04:00:00Z","v":1205527,"vw":169.528018},{"c":169.43,"h":169.7939,"l":169.25,"n":9019,"o":169.69,"t":"2026-10-12T04:00:00Z","v":555123,"vw":169.488869},{"c":169.34,"h":169.6,"l":168.875,"n":19270,"o":169.15,"t":"2026-10-13T04:00:00Z","v":987571,"vw":169.265357},{"c":167.37,"h":168.9,"l":166.79,"n":25059,"o":168.57,"t":"2026-10-14T04:00:00Z","v":1987673,"vw":167.637607},{"c":168.01,"h":168.1914,"l":166.205,"n":24109,"o":166.57,"t":"2026-10-15T04:00:00Z","v":1735252,"vw":167.426758},{"c":166.08,"h":168.4,"l":165.475,"n":25936,"o":168.4,"t":"2026-10-16T04:00:00Z","v":1429211,"vw":166.545551},{"c":166.72,"h":167.56,"l":166.56,"n":21273,"o":167.02,"t":"2026-10-19T04:00:00Z","v":1070427,"vw":167.005153},{"c":167.41,"h":168.12,"l":166.28,"n":18441,"o":166.57,"t":"2026-10-20T04:00:00Z","v":1119368,"vw":167.374797},{"c":168.39,"h":168.69,"l":167.48,"n":16155,"o":167.98,"t":"2026-10-21T04:00:00Z","v":814096,"vw":168.225589},{"c":166.4,"h":167.19,"l":165.82,"n":28487,"o":166.94,"t":"2026-10-22T04:00:00Z","v":1599634,"vw":166.366291},{"c":166.145,"h":166.3251,"l":165.21,"n":10826,"o":165.53,"t":"2026-10-23T04:00:00Z","v":700253,"vw":165.824846}],"volatilityBars":[{"c":169.165,"h":169.26,"l":168.958,"n":877,"o":169.09,"t":"2026-09-22T13:30:00Z","v":46488,"vw":169.151567},{"c":169.005,"h":169.12,"l":168.97,"n":753,"o":169.12,"t":"2026-09-22T13:45:00Z","v":41383,"vw":169.051335},{"c":169.114,"h":169.25,"l":169,"n":793,"o":169,"t":"2026-09-22T14:00:00Z","v":40994,"vw":169.104523},{"c":168.91,"h":169.15,"l":168.8951,"n":688,"o":169.11,"t":"2026-09-22T14:15:00Z","v":43900,"vw":168.924042},{"c":168.845,"h":169.07,"l":168.78,"n":5592,"o":168.915,"t":"2026-09-22T14:30:00Z","v":43863,"vw":168.914402},{"c":168.875,"h":168.915,"l":168.755,"n":378,"o":168.81,"t":"2026-09-22T14:45:00Z","v":23648,"vw":168.854429},{"c":168.8798,"h":168.92,"l":168.7945,"n":863,"o":168.825,"t":"2026-09-22T15:00:00Z","v":62435,"vw":168.870312},{"c":168.85,"h":168.93,"l":168.84,"n":497,"o":168.89,"t":"2026-09-22T15:15:00Z","v":353573,"vw":168.843304},{"c":168.73,"h":168.82,"l":168.69,"n":379,"o":168.82,"t":"2026-09-22T15:30:00Z","v":15960,"vw":168.74711},{"c":168.8,"h":168.8,"l":168.715,"n":385,"o":168.715,"t":"2026-09-22T15:45:00Z","v":18395,"vw":168.747866},{"c":168.8649,"h":168.8649,"l":168.775,"n":321,"o":168.8,"t":"2026-09-22T16:00:00Z","v":30725,"vw":168.832717},{"c":168.7701,"h":168.845,"l":168.745,"n":370,"o":168.845,"t":"2026-09-22T16:15:00Z","v":29411,"vw":168.79393},{"c":168.78,"h":168.845,"l":168.7724,"n":231,"o":168.7724,"t":"2026-09-22T16:30:00Z","v":26975,"vw":168.803097},{"c":168.94,"h":168.965,"l":168.805,"n":341,"o":168.825,"t":"2026-09-22T16:45:00Z","v":18009,"vw":168.907621},{"c":168.865,"h":168.94,"l":168.85,"n":305,"o":168.9201,"t":"2026-09-22T17:00:00Z","v":21242,"vw":168.89933},{"c":168.925,"h":168.935,"l":168.8304,"n":371,"o":168.86,"t":"2026-09-22T17:15:00Z","v":19412,"vw":168.853539},{"c":168.9201,"h":168.93,"l":168.8331,"n":235,"o":168.92,"t":"2026-09-22T17:30:00Z","v":133353,"vw":168.873234},{"c":169.08,"h":169.08,"l":168.895,"n":1225,"o":168.94,"t":"2026-09-22T17:45:00Z","v":40740,"vw":169.002727},{"c":169.02,"h":169.095,"l":168.98,"n":253,"o":169.0805,"t":"2026-09-22T18:00:00Z","v":17365,"vw":169.053409},{"c":169.07,"h":169.11,"l":169.035,"n":335,"o":169.04,"t":"2026-09-22T18:15:00Z","v":230217,"vw":169.069936},{"c":169.0395,"h":169.0901,"l":168.96,"n":240,"o":169.065,"t":"2026-09-22T18:30:00Z","v":25057,"vw":169.03457},{"c":168.965,"h":169.06,"l":168.965,"n":255,"o":169.0416,"t":"2026-09-22T18:45:00Z","v":15780,"vw":169.027323},{"c":169.0301,"h":169.05,"l":168.97,"n":329,"o":168.98,"t":"2026-09-22T19:00:00Z","v":22514,"vw":168.99819},{"c":169.095,"h":169.1175,"l":169.035,"n":469,"o":169.04,"t":"2026-09-22T19:15:00Z","v":29506,"vw":169.080444},{"c":169.135,"h":169.23,"l":169.08,"n":897,"o":169.1,"t":"2026-09-22T19:30:00Z","v":38043,"vw":169.1485},{"c":168.89,"h":169.21,"l":168.87,"n":4607,"o":169.14,"t":"2026-09-22T19:45:00Z","v":109116,"vw":169.058176},{"c":168.88,"h":168.88,"l":168.88,"n":11,"o":168.88,"t":"2026-09-22T20:00:00Z","v":37475,"vw":168.88},{"c":168.18,"h":168.18,"l":168.18,"n":2,"o":168.18,"t":"2026-09-22T22:45:00Z","v":191,"vw":168.18},{"c":168.61,"h":168.61,"l":168.61,"n":1,"o":168.61,"t":"2026-09-23T11:45:00Z","v":107,"vw":168.61},{"c":168.57,"h":168.77,"l":168.52,"n":737,"o":168.72,"t":"2026-09-23T13:30:00Z","v":37786,"vw":168.660288},{"c":168.26,"h":168.4751,"l":168.25,"n":496,"o":168.4751,"t":"2026-09-23T13:45:00Z","v":39793,"vw":168.313231},{"c":168.05,"h":168.3103,"l":167.97,"n":749,"o":168.3103,"t":"2026-09-23T14:00:00Z","v":35618,"vw":168.130298},{"c":167.8301,"h":168.11,"l":167.7898,"n":910,"o":168.09,"t":"2026-09-23T14:15:00Z","v":49613,"vw":167.901944},{"c":167.93,"h":168.1,"l":167.83,"n":758,"o":167.86,"t":"2026-09-23T14:30:00Z","v":39700,"vw":167.960938},{"c":168.18,"h":168.24,"l":167.8599,"n":1486,"o":167.93,"t":"2026-09-23T14:45:00Z","v":84955,"vw":168.046466},{"c":168.11,"h":168.165,"l":168.04,"n":453,"o":168.165,"t":"2026-09-23T15:00:00Z","v":18281,"vw":168.114849},{"c":167.95,"h":168.16,"l":167.95,"n":402,"o":168.105,"t":"2026-09-23T15:15:00Z","v":11820,"vw":168.070477},{"c":167.975,"h":167.9869,"l":167.8901,"n":1461,"o":167.925,"t":"2026-09-23T15:30:00Z","v":28299,"vw":167.941854},{"c":167.854,"h":167.9883,"l":167.78,"n":798,"o":167.98,"t":"2026-09-23T15:45:00Z","v":52168,"vw":167.935097},{"c":167.83,"h":167.86,"l":167.77,"n":434,"o":167.815,"t":"2026-09-23T16:00:00Z","v":23634,"vw":167.811361},{"c":167.8,"h":167.8699,"l":167.75,"n":380,"o":167.8499,"t":"2026-09-23T16:15:00Z","v":19803,"vw":167.786673},{"c":167.685,"h":167.86,"l":167.685,"n":439,"o":167.8001,"t":"2026-09-23T16:30:00Z","v":16979,"vw":167.793062},{"c":167.57,"h":167.705,"l":167.49,"n":535,"o":167.705,"t":"2026-09-23T16:45:00Z","v":17472,"vw":167.597557},{"c":167.47,"h":167.61,"l":167.355,"n":425,"o":167.57,"t":"2026-09-23T17:00:00Z","v":18894,"vw":167.487131},{"c":167.54,"h":167.65,"l":167.4599,"n":407,"o":167.48,"t":"2026-09-23T17:15:00Z","v":25852,"vw":167.536374},{"c":167.765,"h":167.79,"l":167.485,"n":627,"o":167.485,"t":"2026-09-23T17:30:00Z","v":40584,"vw":167.573566},{"c":167.8999,"h":167.8999,"l":167.7551,"n":1000,"o":167.78,"t":"2026-09-23T17:45:00Z","v":16620,"vw":167.801494},{"c":167.7701,"h":167.88,"l":167.72,"n":259,"o":167.88,"t":"2026-09-23T18:00:00Z","v":12167,"vw":167.784066},{"c":167.725,"h":167.8199,"l":167.7161,"n":411,"o":167.76,"t":"2026-09-23T18:15:00Z","v":30005,"vw":167.76205},{"c":167.635,"h":167.735,"l":167.585,"n":286,"o":167.73,"t":"2026-09-23T18:30:00Z","v":22120,"vw":167.641179},{"c":167.71,"h":167.7288,"l":167.603,"n":405,"o":167.615,"t":"2026-09-23T18:45:00Z","v":16275,"vw":167.646655},{"c":167.655,"h":167.73,"l":167.605,"n":402,"o":167.71,"t":"2026-09-23T19:00:00Z","v":28378,"vw":167.662222},{"c":167.5573,"h":167.67,"l":167.54,"n":900,"o":167.66,"t":"2026-09-23T19:15:00Z","v":51927,"vw":167.568993},{"c":167.555,"h":167.685,"l":167.51,"n":887,"o":167.56,"t":"2026-09-23T19:30:00Z","v":55707,"vw":167.622585},{"c":167.58,"h":167.635,"l":167.35,"n":3315,"o":167.55,"t":"2026-09-23T19:45:00Z","v":173274,"vw":167.485254},{"c":167.54,"h":167.54,"l":167.54,"n":13,"o":167.54,"t":"2026-09-23T20:00:00Z","v":67753,"vw":167.54},{"c":167.85,"h":167.85,"l":167.85,"n":1,"o":167.85,"t":"2026-09-23T20:30:00Z","v":125,"vw":167.85},{"c":166.64,"h":167.96,"l":166.64,"n":2,"o":167.96,"t":"2026-09-24T13:15:00Z","v":213,"vw":167.259718},{"c":166.8797,"h":166.94,"l":166.73,"n":608,"o":166.75,"t":"2026-09-24T13:30:00Z","v":24043,"vw":166.810479},{"c":167.011,"h":167.02,"l":166.84,"n":406,"o":166.87,"t":"2026-09-24T13:45:00Z","v":17189,"vw":166.942954},{"c":167.165,"h":167.245,"l":166.99,"n":653,"o":166.99,"t":"2026-09-24T14:00:00Z","v":38111,"vw":167.180284},{"c":167.17,"h":167.22,"l":167.08,"n":609,"o":167.17,"t":"2026-09-24T14:15:00Z","v":19836,"vw":167.150179},{"c":166.99,"h":167.19,"l":166.99,"n":545,"o":167.13,"t":"2026-09-24T14:30:00Z","v":30667,"vw":167.109989},{"c":166.825,"h":167.06,"l":166.76,"n":751,"o":166.999,"t":"2026-09-24T14:45:00Z","v":35921,"vw":166.924717},{"c":166.57,"h":166.85,"l":166.57,"n":547,"o":166.815,"t":"2026-09-24T15:00:00Z","v":46549,"vw":166.768277},{"c":166.625,"h":166.81,"l":166.575,"n":741,"o":166.575,"t":"2026-09-24T15:15:00Z","v":52378,"vw":166.654865},{"c":166.715,"h":166.715,"l":166.58,"n":544,"o":166.62,"t":"2026-09-24T15:30:00Z","v":32895,"vw":166.640975},{"c":166.7538,"h":166.77,"l":166.6,"n":618,"o":166.745,"t":"2026-09-24T15:45:00Z","v":38755,"vw":166.712195},{"c":166.81,"h":166.81,"l":166.61,"n":556,"o":166.74,"t":"2026-09-24T16:00:00Z","v":30336,"vw":166.682952},{"c":167.44,"h":167.64,"l":166.81,"n":1616,"o":166.81,"t":"2026-09-24T16:15:00Z","v":90684,"vw":167.201928},{"c":167.515,"h":167.77,"l":167.25,"n":412,"o":167.4,"t":"2026-09-24T16:30:00Z","v":22188,"vw":167.50019},{"c":167.65,"h":167.78,"l":167.43,"n":883,"o":167.51,"t":"2026-09-24T16:45:00Z","v":97944,"vw":167.540094},{"c":167.7,"h":167.7199,"l":167.48,"n":790,"o":167.62,"t":"2026-09-24T17:00:00Z","v":51655,"vw":167.582709},{"c":167.43,"h":167.66,"l":167.3,"n":416,"o":167.62,"t":"2026-09-24T17:15:00Z","v":35899,"vw":167.562105},{"c":167.205,"h":167.5099,"l":167.185,"n":350,"o":167.42,"t":"2026-09-24T17:30:00Z","v":35277,"vw":167.38015},{"c":167.36,"h":167.3898,"l":167.18,"n":832,"o":167.18,"t":"2026-09-24T17:45:00Z","v":25173,"vw":167.294103},{"c":167.37,"h":167.3835,"l":167.08,"n":437,"o":167.35,"t":"2026-09-24T18:00:00Z","v":27684,"vw":167.242497},{"c":167.54,"h":167.61,"l":167.345,"n":1014,"o":167.46,"t":"2026-09-24T18:15:00Z","v":141038,"vw":167.550134},{"c":167.5,"h":167.69,"l":167.3501,"n":820,"o":167.535,"t":"2026-09-24T18:30:00Z","v":63543,"vw":167.490726},{"c":167.58,"h":167.644,"l":167.49,"n":532,"o":167.505,"t":"2026-09-24T18:45:00Z","v":36993,"vw":167.560474},{"c":167.4699,"h":167.59,"l":167.4,"n":608,"o":167.585,"t":"2026-09-24T19:00:00Z","v":48683,"vw":167.518677},{"c":167.505,"h":167.56,"l":167.45,"n":482,"o":167.45,"t":"2026-09-24T19:15:00Z","v":33873,"vw":167.503799},{"c":167.515,"h":167.57,"l":167.48,"n":464,"o":167.48,"t":"2026-09-24T19:30:00Z","v":38658,"vw":167.535086},{"c":167.45,"h":167.62,"l":167.45,"n":5574,"o":167.52,"t":"2026-09-24T19:45:00Z","v":189128,"vw":167.524778},{"c":167.5,"h":167.5,"l":167.42,"n":18,"o":167.42,"t":"2026-09-24T20:00:00Z","v":117752,"vw":167.420162},{"c":167.566,"h":167.566,"l":167.566,"n":1,"o":167.566,"t":"2026-09-24T20:15:00Z","v":153,"vw":167.566},{"c":167.92,"h":168.06,"l":167.61,"n":764,"o":167.78,"t":"2026-09-25T13:30:00Z","v":41482,"vw":167.812272},{"c":167.97,"h":168.08,"l":167.81,"n":383,"o":167.9,"t":"2026-09-25T13:45:00Z","v":21280,"vw":167.984421},{"c":167.32,"h":167.9695,"l":167.24,"n":710,"o":167.96,"t":"2026-09-25T14:00:00Z","v":34847,"vw":167.453514},{"c":167.44,"h":167.56,"l":167.2,"n":720,"o":167.315,"t":"2026-09-25T14:15:00Z","v":24631,"vw":167.382689},{"c":167.47,"h":167.62,"l":167.42,"n":460,"o":167.439,"t":"2026-09-25T14:30:00Z","v":25339,"vw":167.47836},{"c":167.71,"h":167.715,"l":167.45,"n":735,"o":167.485,"t":"2026-09-25T14:45:00Z","v":63007,"vw":167.593526},{"c":167.71,"h":167.92,"l":167.65,"n":476,"o":167.705,"t":"2026-09-25T15:00:00Z","v":36296,"vw":167.818509},{"c":167.715,"h":167.84,"l":167.655,"n":787,"o":167.725,"t":"2026-09-25T15:15:00Z","v":92935,"vw":167.756742},{"c":167.48,"h":167.92,"l":167.48,"n":884,"o":167.74,"t":"2026-09-25T15:30:00Z","v":67596,"vw":167.789219},{"c":167.955,"h":167.955,"l":167.43,"n":649,"o":167.48,"t":"2026-09-25T15:45:00Z","v":63463,"vw":167.665405},{"c":168.39,"h":168.4399,"l":167.95,"n":570,"o":167.98,"t":"2026-09-25T16:00:00Z","v":35078,"vw":168.274772},{"c":168.32,"h":168.425,"l":168.03,"n":764,"o":168.34,"t":"2026-09-25T16:15:00Z","v":50579,"vw":168.171913},{"c":168.295,"h":168.39,"l":168.13,"n":1300,"o":168.349,"t":"2026-09-25T16:30:00Z","v":92490,"vw":168.253165},{"c":168.11,"h":168.235,"l":168.035,"n":438,"o":168.235,"t":"2026-09-25T16:45:00Z","v":32662,"vw":168.171223},{"c":168.25,"h":168.25,"l":168.085,"n":589,"o":168.1,"t":"2026-09-25T17:00:00Z","v":69003,"vw":168.22401},{"c":168.26,"h":168.27,"l":168.1831,"n":299,"o":168.27,"t":"2026-09-25T17:15:00Z","v":35344,"vw":168.249618},{"c":168.18,"h":168.275,"l":168.11,"n":427,"o":168.275,"t":"2026-09-25T17:30:00Z","v":35246,"vw":168.200392},{"c":168.24,"h":168.24,"l":168.13,"n":997,"o":168.175,"t":"2026-09-25T17:45:00Z","v":19355,"vw":168.211677},{"c":168.26,"h":168.2685,"l":168.17,"n":259,"o":168.22,"t":"2026-09-25T18:00:00Z","v":25475,"vw":168.206907},{"c":168.15,"h":168.2986,"l":168.08,"n":517,"o":168.285,"t":"2026-09-25T18:15:00Z","v":41685,"vw":168.209589},{"c":168.18,"h":168.2608,"l":168.085,"n":347,"o":168.175,"t":"2026-09-25T18:30:00Z","v":65767,"vw":168.147599},{"c":168.12,"h":168.195,"l":168.11,"n":439,"o":168.195,"t":"2026-09-25T18:45:00Z","v":26548,"vw":168.139384},{"c":168.22,"h":168.22,"l":168.08,"n":636,"o":168.155,"t":"2026-09-25T19:00:00Z","v":36685,"vw":168.140619},{"c":168.045,"h":168.22,"l":168.04,"n":477,"o":168.22,"t":"2026-09-25T19:15:00Z","v":23684,"vw":168.134698},{"c":168.2301,"h":168.2593,"l":168.03,"n":1398,"o":168.0464,"t":"2026-09-25T19:30:00Z","v":85914,"vw":168.084758},{"c":168.24,"h":168.45,"l":168.22,"n":1903,"o":168.25,"t":"2026-09-25T19:45:00Z","v":179909,"vw":168.301199},{"c":168.24,"h":168.24,"l":168.24,"n":13,"o":168.24,"t":"2026-09-25T20:00:00Z","v":228566,"vw":168.24},{"c":168.4,"h":168.4,"l":168.34,"n":3,"o":168.34,"t":"2026-09-25T21:15:00Z","v":204,"vw":168.37},{"c":168.392,"h":168.392,"l":168.3,"n":4,"o":168.33,"t":"2026-09-25T22:30:00Z","v":2050,"vw":168.350332},{"c":167.34,"h":167.55,"l":167.195,"n":1119,"o":167.53,"t":"2026-09-28T13:30:00Z","v":70828,"vw":167.387628},{"c":167.48,"h":167.52,"l":167.33,"n":870,"o":167.35,"t":"2026-09-28T13:45:00Z","v":35016,"vw":167.432372},{"c":167.31,"h":167.53,"l":167.25,"n":765,"o":167.51,"t":"2026-09-28T14:00:00Z","v":35731,"vw":167.404435},{"c":167.355,"h":167.42,"l":167.27,"n":515,"o":167.33,"t":"2026-09-28T14:15:00Z","v":22710,"vw":167.353229},{"c":166.89,"h":167.35,"l":166.89,"n":1009,"o":167.325,"t":"2026-09-28T14:30:00Z","v":45326,"vw":167.098567},{"c":166.635,"h":166.86,"l":166.54,"n":883,"o":166.86,"t":"2026-09-28T14:45:00Z","v":43169,"vw":166.664559},{"c":166.825,"h":166.96,"l":166.6201,"n":631,"o":166.645,"t":"2026-09-28T15:00:00Z","v":30151,"vw":166.768762},{"c":166.805,"h":166.845,"l":166.705,"n":969,"o":166.81,"t":"2026-09-28T15:15:00Z","v":51744,"vw":166.774069},{"c":166.765,"h":166.935,"l":166.7302,"n":534,"o":166.83,"t":"2026-09-28T15:30:00Z","v":24761,"vw":166.830541},{"c":166.8999,"h":166.9,"l":166.735,"n":717,"o":166.76,"t":"2026-09-28T15:45:00Z","v":37501,"vw":166.788465},{"c":166.88,"h":166.9655,"l":166.819,"n":915,"o":166.88,"t":"2026-09-28T16:00:00Z","v":108777,"vw":166.863171},{"c":167.68,"h":167.82,"l":166.87,"n":1906,"o":166.88,"t":"2026-09-28T16:15:00Z","v":141669,"vw":167.27705},{"c":167.23,"h":167.59,"l":167.17,"n":1006,"o":167.59,"t":"2026-09-28T16:30:00Z","v":64962,"vw":167.40539},{"c":167.25,"h":167.33,"l":167.14,"n":637,"o":167.26,"t":"2026-09-28T16:45:00Z","v":34268,"vw":167.238503},{"c":167.59,"h":167.75,"l":167.13,"n":1760,"o":167.24,"t":"2026-09-28T17:00:00Z","v":132126,"vw":167.437867},{"c":167.275,"h":167.65,"l":167.245,"n":800,"o":167.65,"t":"2026-09-28T17:15:00Z","v":42992,"vw":167.403701},{"c":167.3,"h":167.3415,"l":167.2101,"n":738,"o":167.3,"t":"2026-09-28T17:30:00Z","v":121416,"vw":167.286057},{"c":167.32,"h":167.36,"l":167.28,"n":1363,"o":167.315,"t":"2026-09-28T17:45:00Z","v":77790,"vw":167.332631},{"c":167.37,"h":167.39,"l":167.24,"n":431,"o":167.29,"t":"2026-09-28T18:00:00Z","v":32920,"vw":167.335268},{"c":167.25,"h":167.39,"l":167.23,"n":304,"o":167.38,"t":"2026-09-28T18:15:00Z","v":16640,"vw":167.301138},{"c":167.28,"h":167.295,"l":167.15,"n":633,"o":167.26,"t":"2026-09-28T18:30:00Z","v":80157,"vw":167.219688},{"c":167.29,"h":167.34,"l":167.22,"n":724,"o":167.285,"t":"2026-09-28T18:45:00Z","v":64693,"vw":167.286999},{"c":167.02,"h":167.2544,"l":167.02,"n":501,"o":167.2544,"t":"2026-09-28T19:00:00Z","v":41745,"vw":167.144297},{"c":167.03,"h":167.1,"l":166.9802,"n":582,"o":167.02,"t":"2026-09-28T19:15:00Z","v":39183,"vw":167.050202},{"c":166.9363,"h":167.075,"l":166.88,"n":1519,"o":167.06,"t":"2026-09-28T19:30:00Z","v":132453,"vw":166.965252},{"c":166.92,"h":166.98,"l":166.79,"n":3795,"o":166.93,"t":"2026-09-28T19:45:00Z","v":198641,"vw":166.89973},{"c":166.95,"h":166.95,"l":166.95,"n":13,"o":166.95,"t":"2026-09-28T20:00:00Z","v":35285,"vw":166.95},{"c":167,"h":167,"l":167,"n":4,"o":167,"t":"2026-09-28T20:15:00Z","v":1288,"vw":167},{"c":167.018,"h":167.018,"l":167.018,"n":6,"o":167.018,"t":"2026-09-28T21:30:00Z","v":190,"vw":167.018},{"c":166.9,"h":166.9,"l":166.9,"n":2,"o":166.9,"t":"2026-09-28T23:45:00Z","v":153,"vw":166.9},{"c":166.86,"h":167.29,"l":166.84,"n":1204,"o":167.29,"t":"2026-09-29T13:30:00Z","v":101359,"vw":166.969317},{"c":166.76,"h":166.98,"l":166.755,"n":962,"o":166.89,"t":"2026-09-29T13:45:00Z","v":44021,"vw":166.889909},{"c":166.885,"h":166.92,"l":166.745,"n":837,"o":166.8,"t":"2026-09-29T14:00:00Z","v":40441,"vw":166.832439},{"c":166.8699,"h":166.96,"l":166.78,"n":1178,"o":166.87,"t":"2026-09-29T14:15:00Z","v":62332,"vw":166.873325},{"c":166.82,"h":166.96,"l":166.745,"n":928,"o":166.9,"t":"2026-09-29T14:30:00Z","v":53469,"vw":166.845372},{"c":166.76,"h":166.915,"l":166.6901,"n":781,"o":166.8251,"t":"2026-09-29T14:45:00Z","v":51680,"vw":166.82296},{"c":166.58,"h":166.6989,"l":166.485,"n":722,"o":166.6989,"t":"2026-09-29T15:00:00Z","v":32513,"vw":166.589636},{"c":166.335,"h":166.63,"l":166.28,"n":615,"o":166.62,"t":"2026-09-29T15:15:00Z","v":49141,"vw":166.397327},{"c":166.51,"h":166.5701,"l":166.33,"n":744,"o":166.33,"t":"2026-09-29T15:30:00Z","v":47131,"vw":166.444802},{"c":166.42,"h":166.62,"l":166.3566,"n":1168,"o":166.5,"t":"2026-09-29T15:45:00Z","v":67856,"vw":166.497192},{"c":166.35,"h":166.435,"l":166.29,"n":570,"o":166.41,"t":"2026-09-29T16:00:00Z","v":70492,"vw":166.391172},{"c":166.445,"h":166.46,"l":166.33,"n":440,"o":166.33,"t":"2026-09-29T16:15:00Z","v":19581,"vw":166.393919},{"c":166.28,"h":166.445,"l":166.28,"n":315,"o":166.435,"t":"2026-09-29T16:30:00Z","v":18640,"vw":166.363453},{"c":166.3305,"h":166.405,"l":166.22,"n":541,"o":166.27,"t":"2026-09-29T16:45:00Z","v":32083,"vw":166.307763},{"c":166.2887,"h":166.34,"l":166.21,"n":565,"o":166.31,"t":"2026-09-29T17:00:00Z","v":24256,"vw":166.265227},{"c":166.33,"h":166.36,"l":166.215,"n":451,"o":166.295,"t":"2026-09-29T17:15:00Z","v":22007,"vw":166.274828},{"c":166.37,"h":166.39,"l":166.3,"n":472,"o":166.36,"t":"2026-09-29T17:30:00Z","v":20346,"vw":166.366627},{"c":166.265,"h":166.435,"l":166.22,"n":1121,"o":166.41,"t":"2026-09-29T17:45:00Z","v":24110,"vw":166.343083},{"c":166.5001,"h":166.55,"l":166.265,"n":1123,"o":166.265,"t":"2026-09-29T18:00:00Z","v":58633,"vw":166.397297},{"c":166.55,"h":166.63,"l":166.49,"n":466,"o":166.5,"t":"2026-09-29T18:15:00Z","v":39571,"vw":166.535498},{"c":166.75,"h":166.83,"l":166.47,"n":971,"o":166.54,"t":"2026-09-29T18:30:00Z","v":59780,"vw":166.610532},{"c":166.72,"h":166.76,"l":166.66,"n":630,"o":166.76,"t":"2026-09-29T18:45:00Z","v":35366,"vw":166.708391},{"c":166.645,"h":166.775,"l":166.645,"n":644,"o":166.76,"t":"2026-09-29T19:00:00Z","v":39160,"vw":166.731344},{"c":166.71,"h":166.75,"l":166.6441,"n":655,"o":166.645,"t":"2026-09-29T19:15:00Z","v":36048,"vw":166.683997},{"c":166.63,"h":166.745,"l":166.61,"n":630,"o":166.67,"t":"2026-09-29T19:30:00Z","v":31011,"vw":166.691833},{"c":166.67,"h":166.75,"l":166.55,"n":4343,"o":166.605,"t":"2026-09-29T19:45:00Z","v":161890,"vw":166.643361},{"c":166.64,"h":166.64,"l":166.64,"n":10,"o":166.64,"t":"2026-09-29T20:00:00Z","v":45629,"vw":166.64},{"c":166.96,"h":166.96,"l":166.96,"n":2,"o":166.96,"t":"2026-09-30T08:00:00Z","v":111,"vw":166.96},{"c":167.12,"h":167.28,"l":167.0901,"n":813,"o":167.12,"t":"2026-09-30T13:30:00Z","v":48760,"vw":167.169164},{"c":167.41,"h":167.41,"l":167,"n":983,"o":167.185,"t":"2026-09-30T13:45:00Z","v":91041,"vw":167.11681},{"c":167.45,"h":167.66,"l":167.435,"n":636,"o":167.435,"t":"2026-09-30T14:00:00Z","v":20447,"vw":167.559426},{"c":167.37,"h":167.66,"l":167.3599,"n":887,"o":167.485,"t":"2026-09-30T14:15:00Z","v":42331,"vw":167.523711},{"c":167.36,"h":167.51,"l":167.27,"n":1404,"o":167.36,"t":"2026-09-30T14:30:00Z","v":100993,"vw":167.362982},{"c":167.59,"h":167.74,"l":167.3799,"n":659,"o":167.3799,"t":"2026-09-30T14:45:00Z","v":59750,"vw":167.549959},{"c":167.47,"h":167.58,"l":167.41,"n":783,"o":167.54,"t":"2026-09-30T15:00:00Z","v":43440,"vw":167.490742},{"c":167.58,"h":167.65,"l":167.4199,"n":425,"o":167.52,"t":"2026-09-30T15:15:00Z","v":25923,"vw":167.507228},{"c":167.41,"h":167.65,"l":167.4,"n":454,"o":167.63,"t":"2026-09-30T15:30:00Z","v":19029,"vw":167.538736},{"c":167.58,"h":167.67,"l":167.4,"n":1004,"o":167.4,"t":"2026-09-30T15:45:00Z","v":117666,"vw":167.512805},{"c":167.63,"h":167.665,"l":167.53,"n":1059,"o":167.57,"t":"2026-09-30T16:00:00Z","v":109404,"vw":167.582434},{"c":167.46,"h":167.61,"l":167.46,"n":341,"o":167.605,"t":"2026-09-30T16:15:00Z","v":27792,"vw":167.527746},{"c":167.535,"h":167.535,"l":167.39,"n":280,"o":167.44,"t":"2026-09-30T16:30:00Z","v":20516,"vw":167.45526},{"c":167.49,"h":167.5,"l":167.4,"n":381,"o":167.5,"t":"2026-09-30T16:45:00Z","v":56640,"vw":167.446102},{"c":167.38,"h":167.52,"l":167.3659,"n":343,"o":167.48,"t":"2026-09-30T17:00:00Z","v":60108,"vw":167.514715},{"c":167.2,"h":167.34,"l":167.08,"n":520,"o":167.34,"t":"2026-09-30T17:15:00Z","v":27371,"vw":167.219354},{"c":167.316,"h":167.365,"l":167.21,"n":410,"o":167.21,"t":"2026-09-30T17:30:00Z","v":24580,"vw":167.287455},{"c":167.36,"h":167.4,"l":167.265,"n":1007,"o":167.28,"t":"2026-09-30T17:45:00Z","v":20693,"vw":167.341893},{"c":167.28,"h":167.36,"l":167.2,"n":337,"o":167.36,"t":"2026-09-30T18:00:00Z","v":15502,"vw":167.269552},{"c":167.14,"h":167.285,"l":167.08,"n":535,"o":167.285,"t":"2026-09-30T18:15:00Z","v":25000,"vw":167.199515},{"c":167.165,"h":167.19,"l":167.04,"n":538,"o":167.165,"t":"2026-09-30T18:30:00Z","v":48453,"vw":167.140775},{"c":167.095,"h":167.17,"l":166.995,"n":493,"o":167.17,"t":"2026-09-30T18:45:00Z","v":28544,"vw":167.067141},{"c":167.15,"h":167.16,"l":167.11,"n":550,"o":167.1199,"t":"2026-09-30T19:00:00Z","v":47159,"vw":167.132429},{"c":167.07,"h":167.16,"l":167.06,"n":556,"o":167.16,"t":"2026-09-30T19:15:00Z","v":29324,"vw":167.095938},{"c":166.965,"h":167.095,"l":166.93,"n":1171,"o":167.06,"t":"2026-09-30T19:30:00Z","v":105862,"vw":167.044154},{"c":166.23,"h":166.97,"l":166.215,"n":5771,"o":166.97,"t":"2026-09-30T19:45:00Z","v":254290,"vw":166.56219},{"c":166.28,"h":166.28,"l":166.23,"n":12,"o":166.23,"t":"2026-09-30T20:00:00Z","v":80744,"vw":166.279876},{"c":166.3,"h":166.3,"l":166.3,"n":1,"o":166.3,"t":"2026-09-30T21:15:00Z","v":100,"vw":166.3},{"c":166.45,"h":166.83,"l":166.4,"n":1174,"o":166.63,"t":"2026-10-01T13:30:00Z","v":53825,"vw":166.643489},{"c":166.2499,"h":166.54,"l":166.24,"n":592,"o":166.49,"t":"2026-10-01T13:45:00Z","v":28370,"vw":166.410204},{"c":165.9,"h":166.28,"l":165.63,"n":1777,"o":166.26,"t":"2026-10-01T14:00:00Z","v":95115,"vw":165.836573},{"c":165.83,"h":165.99,"l":165.72,"n":841,"o":165.89,"t":"2026-10-01T14:15:00Z","v":38070,"vw":165.849912},{"c":166.05,"h":166.165,"l":165.77,"n":932,"o":165.82,"t":"2026-10-01T14:30:00Z","v":46909,"vw":165.981208},{"c":165.825,"h":166.17,"l":165.73,"n":1859,"o":166.02,"t":"2026-10-01T14:45:00Z","v":120951,"vw":165.872095},{"c":165.8,"h":165.8299,"l":165.5,"n":770,"o":165.82,"t":"2026-10-01T15:00:00Z","v":27048,"vw":165.620293},{"c":165.81,"h":165.975,"l":165.73,"n":1358,"o":165.739,"t":"2026-10-01T15:15:00Z","v":84251,"vw":165.880185},{"c":165.66,"h":165.92,"l":165.565,"n":1472,"o":165.81,"t":"2026-10-01T15:30:00Z","v":120658,"vw":165.736958},{"c":165.925,"h":165.97,"l":165.62,"n":1216,"o":165.69,"t":"2026-10-01T15:45:00Z","v":101786,"vw":165.762903},{"c":165.92,"h":166.07,"l":165.88,"n":671,"o":165.945,"t":"2026-10-01T16:00:00Z","v":27100,"vw":165.996445},{"c":166.11,"h":166.175,"l":165.93,"n":594,"o":165.93,"t":"2026-10-01T16:15:00Z","v":32652,"vw":166.026171},{"c":166.24,"h":166.38,"l":166.08,"n":664,"o":166.08,"t":"2026-10-01T16:30:00Z","v":24305,"vw":166.258426},{"c":166.0305,"h":166.31,"l":165.9165,"n":773,"o":166.2305,"t":"2026-10-01T16:45:00Z","v":34415,"vw":166.115274},{"c":166.255,"h":166.265,"l":166,"n":655,"o":166.01,"t":"2026-10-01T17:00:00Z","v":24606,"vw":166.132043},{"c":166.645,"h":166.685,"l":166.21,"n":639,"o":166.2301,"t":"2026-10-01T17:15:00Z","v":28646,"vw":166.576968},{"c":166.86,"h":166.93,"l":166.64,"n":1565,"o":166.64,"t":"2026-10-01T17:30:00Z","v":71393,"vw":166.786046},{"c":166.58,"h":166.97,"l":166.54,"n":1914,"o":166.9,"t":"2026-10-01T17:45:00Z","v":50134,"vw":166.703936},{"c":166.5,"h":166.61,"l":166.28,"n":1685,"o":166.61,"t":"2026-10-01T18:00:00Z","v":93866,"vw":166.449115},{"c":166.695,"h":166.71,"l":166.46,"n":1598,"o":166.58,"t":"2026-10-01T18:15:00Z","v":96428,"vw":166.595878},{"c":166.74,"h":166.92,"l":166.62,"n":1766,"o":166.7,"t":"2026-10-01T18:30:00Z","v":249009,"vw":166.760147},{"c":166.84,"h":166.84,"l":166.6997,"n":423,"o":166.74,"t":"2026-10-01T18:45:00Z","v":26922,"vw":166.760053},{"c":166.7901,"h":166.85,"l":166.71,"n":530,"o":166.845,"t":"2026-10-01T19:00:00Z","v":24500,"vw":166.767138},{"c":166.77,"h":166.82,"l":166.7401,"n":1045,"o":166.79,"t":"2026-10-01T19:15:00Z","v":23213,"vw":166.784204},{"c":166.835,"h":166.855,"l":166.7207,"n":864,"o":166.79,"t":"2026-10-01T19:30:00Z","v":21327,"vw":166.804554},{"c":166.68,"h":167,"l":166.56,"n":3599,"o":166.8,"t":"2026-10-01T19:45:00Z","v":133828,"vw":166.766813},{"c":166.67,"h":166.67,"l":166.67,"n":12,"o":166.67,"t":"2026-10-01T20:00:00Z","v":42382,"vw":166.67},{"c":166.99,"h":166.99,"l":166.99,"n":1,"o":166.99,"t":"2026-10-01T21:00:00Z","v":130,"vw":166.99},{"c":168.28,"h":168.28,"l":168.28,"n":2,"o":168.28,"t":"2026-10-02T13:00:00Z","v":101,"vw":168.28},{"c":168.32,"h":168.37,"l":167.93,"n":1440,"o":168.21,"t":"2026-10-02T13:30:00Z","v":60133,"vw":168.18949},{"c":168.05,"h":168.46,"l":167.85,"n":1486,"o":168.4,"t":"2026-10-02T13:45:00Z","v":67950,"vw":168.135497},{"c":168.36,"h":168.435,"l":168.01,"n":922,"o":168.07,"t":"2026-10-02T14:00:00Z","v":37329,"vw":168.296208},{"c":168.515,"h":168.57,"l":168.32,"n":721,"o":168.38,"t":"2026-10-02T14:15:00Z","v":35881,"vw":168.462757},{"c":168.49,"h":168.63,"l":168.335,"n":819,"o":168.385,"t":"2026-10-02T14:30:00Z","v":85368,"vw":168.44399},{"c":168.291,"h":168.6067,"l":168.26,"n":745,"o":168.52,"t":"2026-10-02T14:45:00Z","v":42563,"vw":168.408069},{"c":167.735,"h":168.31,"l":167.66,"n":964,"o":168.295,"t":"2026-10-02T15:00:00Z","v":56674,"vw":167.894209},{"c":167.78,"h":167.82,"l":167.43,"n":1170,"o":167.77,"t":"2026-10-02T15:15:00Z","v":59765,"vw":167.666911},{"c":167.82,"h":167.93,"l":167.65,"n":915,"o":167.77,"t":"2026-10-02T15:30:00Z","v":41723,"vw":167.815937},{"c":167.89,"h":167.9,"l":167.75,"n":812,"o":167.845,"t":"2026-10-02T15:45:00Z","v":49876,"vw":167.868356},{"c":167.94,"h":168,"l":167.855,"n":889,"o":167.92,"t":"2026-10-02T16:00:00Z","v":44271,"vw":167.940661},{"c":167.84,"h":167.97,"l":167.8099,"n":766,"o":167.9,"t":"2026-10-02T16:15:00Z","v":35185,"vw":167.901589},{"c":167.82,"h":167.99,"l":167.785,"n":461,"o":167.81,"t":"2026-10-02T16:30:00Z","v":25497,"vw":167.885838},{"c":167.875,"h":167.93,"l":167.795,"n":496,"o":167.84,"t":"2026-10-02T16:45:00Z","v":21279,"vw":167.859449},{"c":167.89,"h":168.04,"l":167.83,"n":494,"o":167.91,"t":"2026-10-02T17:00:00Z","v":31302,"vw":167.914246},{"c":167.69,"h":167.96,"l":167.69,"n":437,"o":167.8985,"t":"2026-10-02T17:15:00Z","v":25437,"vw":167.886946},{"c":167.745,"h":167.875,"l":167.7,"n":469,"o":167.72,"t":"2026-10-02T17:30:00Z","v":36388,"vw":167.760682},{"c":167.845,"h":167.9232,"l":167.745,"n":1276,"o":167.84,"t":"2026-10-02T17:45:00Z","v":34314,"vw":167.83006},{"c":167.8892,"h":167.8892,"l":167.8021,"n":514,"o":167.884,"t":"2026-10-02T18:00:00Z","v":27817,"vw":167.84674},{"c":167.805,"h":167.86,"l":167.725,"n":499,"o":167.855,"t":"2026-10-02T18:15:00Z","v":23020,"vw":167.7849},{"c":167.865,"h":167.8852,"l":167.765,"n":390,"o":167.81,"t":"2026-10-02T18:30:00Z","v":18722,"vw":167.826604},{"c":167.885,"h":167.89,"l":167.85,"n":320,"o":167.8599,"t":"2026-10-02T18:45:00Z","v":14609,"vw":167.869503},{"c":167.85,"h":167.9099,"l":167.805,"n":500,"o":167.885,"t":"2026-10-02T19:00:00Z","v":19807,"vw":167.854679},{"c":167.865,"h":167.94,"l":167.84,"n":447,"o":167.855,"t":"2026-10-02T19:15:00Z","v":37841,"vw":167.868089},{"c":167.9501,"h":168.0201,"l":167.885,"n":469,"o":167.895,"t":"2026-10-02T19:30:00Z","v":32237,"vw":167.942339},{"c":167.93,"h":168.04,"l":167.84,"n":4507,"o":167.96,"t":"2026-10-02T19:45:00Z","v":203908,"vw":167.941681},{"c":167.95,"h":167.95,"l":167.95,"n":11,"o":167.95,"t":"2026-10-02T20:00:00Z","v":28080,"vw":167.95},{"c":167.8,"h":167.8,"l":167.8,"n":1,"o":167.8,"t":"2026-10-02T20:15:00Z","v":170,"vw":167.8},{"c":167.88,"h":167.88,"l":167.88,"n":1,"o":167.88,"t":"2026-10-02T22:00:00Z","v":100,"vw":167.88},{"c":167.97,"h":167.97,"l":167.97,"n":4,"o":167.97,"t":"2026-10-02T23:45:00Z","v":185,"vw":167.97},{"c":168,"h":168,"l":168,"n":1,"o":168,"t":"2026-10-05T11:00:00Z","v":100,"vw":168},{"c":168.09,"h":168.23,"l":168,"n":1235,"o":168,"t":"2026-10-05T13:30:00Z","v":65601,"vw":168.116813},{"c":168.13,"h":168.15,"l":168.02,"n":523,"o":168.1,"t":"2026-10-05T13:45:00Z","v":23773,"vw":168.0823},{"c":168.465,"h":168.505,"l":167.99,"n":1162,"o":168.08,"t":"2026-10-05T14:00:00Z","v":78384,"vw":168.333623},{"c":168.64,"h":168.68,"l":168.44,"n":682,"o":168.45,"t":"2026-10-05T14:15:00Z","v":36983,"vw":168.539267},{"c":168.54,"h":168.64,"l":168.405,"n":554,"o":168.64,"t":"2026-10-05T14:30:00Z","v":29423,"vw":168.482417},{"c":168.65,"h":168.6799,"l":168.495,"n":500,"o":168.535,"t":"2026-10-05T14:45:00Z","v":24911,"vw":168.559472},{"c":168.56,"h":168.669,"l":168.53,"n":468,"o":168.645,"t":"2026-10-05T15:00:00Z","v":29004,"vw":168.588139},{"c":168.675,"h":168.675,"l":168.535,"n":506,"o":168.59,"t":"2026-10-05T15:15:00Z","v":116741,"vw":168.626138},{"c":168.79,"h":168.81,"l":168.665,"n":526,"o":168.665,"t":"2026-10-05T15:30:00Z","v":29797,"vw":168.710103},{"c":168.7951,"h":168.81,"l":168.71,"n":525,"o":168.76,"t":"2026-10-05T15:45:00Z","v":37914,"vw":168.788797},{"c":168.775,"h":168.7871,"l":168.715,"n":454,"o":168.765,"t":"2026-10-05T16:00:00Z","v":17292,"vw":168.741933},{"c":168.8718,"h":168.885,"l":168.705,"n":376,"o":168.76,"t":"2026-10-05T16:15:00Z","v":15930,"vw":168.779177},{"c":169.05,"h":169.05,"l":168.86,"n":372,"o":168.865,"t":"2026-10-05T16:30:00Z","v":16708,"vw":168.956653},{"c":168.975,"h":169.06,"l":168.975,"n":482,"o":169.05,"t":"2026-10-05T16:45:00Z","v":28764,"vw":169.013899},{"c":168.965,"h":168.98,"l":168.91,"n":301,"o":168.955,"t":"2026-10-05T17:00:00Z","v":15063,"vw":168.942997},{"c":169.02,"h":169.03,"l":168.97,"n":289,"o":169,"t":"2026-10-05T17:15:00Z","v":9977,"vw":169.008604},{"c":169.13,"h":169.13,"l":168.97,"n":490,"o":169.01,"t":"2026-10-05T17:30:00Z","v":23331,"vw":169.00143},{"c":169.13,"h":169.15,"l":169.08,"n":1595,"o":169.15,"t":"2026-10-05T17:45:00Z","v":23264,"vw":169.108277},{"c":169.105,"h":169.15,"l":169.065,"n":423,"o":169.135,"t":"2026-10-05T18:00:00Z","v":23214,"vw":169.09862},{"c":169.21,"h":169.23,"l":169.12,"n":388,"o":169.13,"t":"2026-10-05T18:15:00Z","v":35801,"vw":169.151221},{"c":169.175,"h":169.22,"l":169.164,"n":377,"o":169.205,"t":"2026-10-05T18:30:00Z","v":20984,"vw":169.198364},{"c":169.27,"h":169.29,"l":169.16,"n":480,"o":169.18,"t":"2026-10-05T18:45:00Z","v":25412,"vw":169.207162},{"c":169.44,"h":169.4559,"l":169.3,"n":493,"o":169.3071,"t":"2026-10-05T19:00:00Z","v":88861,"vw":169.340241},{"c":169.405,"h":169.52,"l":169.3801,"n":425,"o":169.405,"t":"2026-10-05T19:15:00Z","v":22689,"vw":169.443918},{"c":169.29,"h":169.4,"l":169.28,"n":685,"o":169.4,"t":"2026-10-05T19:30:00Z","v":36748,"vw":169.333232},{"c":169.11,"h":169.255,"l":168.91,"n":2774,"o":169.22,"t":"2026-10-05T19:45:00Z","v":118747,"vw":169.081237},{"c":169.08,"h":169.08,"l":169.08,"n":14,"o":169.08,"t":"2026-10-05T20:00:00Z","v":22362,"vw":169.08},{"c":169.08,"h":169.08,"l":169.08,"n":3,"o":169.08,"t":"2026-10-05T23:45:00Z","v":200,"vw":169.08},{"c":169.49,"h":169.49,"l":169.49,"n":1,"o":169.49,"t":"2026-10-06T12:00:00Z","v":100,"vw":169.49},{"c":169.63,"h":169.63,"l":169.63,"n":2,"o":169.63,"t":"2026-10-06T13:00:00Z","v":130,"vw":169.63},{"c":169.95,"h":169.99,"l":169.775,"n":713,"o":169.83,"t":"2026-10-06T13:30:00Z","v":41447,"vw":169.878609},{"c":170.2,"h":170.23,"l":169.925,"n":506,"o":169.96,"t":"2026-10-06T13:45:00Z","v":32521,"vw":170.038021},{"c":170.19,"h":170.315,"l":170.18,"n":599,"o":170.19,"t":"2026-10-06T14:00:00Z","v":39825,"vw":170.253355},{"c":169.92,"h":170.24,"l":169.92,"n":384,"o":170.2,"t":"2026-10-06T14:15:00Z","v":22919,"vw":170.087217},{"c":170.18,"h":170.18,"l":169.886,"n":356,"o":169.9,"t":"2026-10-06T14:30:00Z","v":30032,"vw":170.023662},{"c":170.275,"h":170.28,"l":170.11,"n":548,"o":170.15,"t":"2026-10-06T14:45:00Z","v":54181,"vw":170.195841},{"c":170.45,"h":170.45,"l":170.26,"n":353,"o":170.26,"t":"2026-10-06T15:00:00Z","v":14823,"vw":170.338403},{"c":170.49,"h":170.5299,"l":170.435,"n":406,"o":170.4401,"t":"2026-10-06T15:15:00Z","v":20441,"vw":170.489789},{"c":170.45,"h":170.51,"l":170.415,"n":415,"o":170.48,"t":"2026-10-06T15:30:00Z","v":18649,"vw":170.468311},{"c":170.405,"h":170.465,"l":170.39,"n":390,"o":170.44,"t":"2026-10-06T15:45:00Z","v":14183,"vw":170.431368},{"c":170.38,"h":170.44,"l":170.32,"n":334,"o":170.4,"t":"2026-10-06T16:00:00Z","v":27185,"vw":170.410747},{"c":170.22,"h":170.33,"l":170.22,"n":271,"o":170.33,"t":"2026-10-06T16:15:00Z","v":16984,"vw":170.26914},{"c":170.2362,"h":170.2601,"l":170.19,"n":281,"o":170.22,"t":"2026-10-06T16:30:00Z","v":12405,"vw":170.221776},{"c":170.16,"h":170.245,"l":170.135,"n":319,"o":170.245,"t":"2026-10-06T16:45:00Z","v":10671,"vw":170.180772},{"c":170.07,"h":170.175,"l":170.06,"n":397,"o":170.15,"t":"2026-10-06T17:00:00Z","v":15157,"vw":170.116224},{"c":170.08,"h":170.08,"l":169.92,"n":482,"o":170.08,"t":"2026-10-06T17:15:00Z","v":33124,"vw":170.012497},{"c":170.13,"h":170.16,"l":170.045,"n":490,"o":170.07,"t":"2026-10-06T17:30:00Z","v":37766,"vw":170.113257},{"c":170.11,"h":170.18,"l":170.07,"n":1045,"o":170.13,"t":"2026-10-06T17:45:00Z","v":31890,"vw":170.116399},{"c":170.17,"h":170.205,"l":170.1017,"n":240,"o":170.11,"t":"2026-10-06T18:00:00Z","v":17394,"vw":170.160398},{"c":170.085,"h":170.19,"l":170.0823,"n":431,"o":170.19,"t":"2026-10-06T18:15:00Z","v":29599,"vw":170.121557},{"c":170.085,"h":170.11,"l":170.045,"n":513,"o":170.07,"t":"2026-10-06T18:30:00Z","v":93723,"vw":170.079255},{"c":170.1335,"h":170.145,"l":170.06,"n":320,"o":170.065,"t":"2026-10-06T18:45:00Z","v":18693,"vw":170.109167},{"c":170.09,"h":170.175,"l":170.07,"n":598,"o":170.1541,"t":"2026-10-06T19:00:00Z","v":41088,"vw":170.115455},{"c":170.031,"h":170.11,"l":170.025,"n":547,"o":170.09,"t":"2026-10-06T19:15:00Z","v":41272,"vw":170.056019},{"c":170.0138,"h":170.0659,"l":169.99,"n":1371,"o":170.04,"t":"2026-10-06T19:30:00Z","v":40984,"vw":170.016229},{"c":169.95,"h":170.02,"l":169.89,"n":2287,"o":170,"t":"2026-10-06T19:45:00Z","v":74421,"vw":169.946452},{"c":169.91,"h":169.91,"l":169.91,"n":13,"o":169.91,"t":"2026-10-06T20:00:00Z","v":19607,"vw":169.91},{"c":169.74,"h":169.74,"l":169.74,"n":1,"o":169.74,"t":"2026-10-06T20:30:00Z","v":100,"vw":169.74},{"c":170.83,"h":170.83,"l":170.83,"n":1,"o":170.83,"t":"2026-10-06T22:15:00Z","v":100,"vw":170.83},{"c":168.84,"h":169.18,"l":168.75,"n":1274,"o":169.03,"t":"2026-10-07T13:30:00Z","v":94240,"vw":168.99131},{"c":168.82,"h":168.89,"l":168.6863,"n":916,"o":168.82,"t":"2026-10-07T13:45:00Z","v":35912,"vw":168.802102},{"c":168.6344,"h":168.81,"l":168.6344,"n":890,"o":168.81,"t":"2026-10-07T14:00:00Z","v":27826,"vw":168.715879},{"c":168.73,"h":168.83,"l":168.6459,"n":866,"o":168.7001,"t":"2026-10-07T14:15:00Z","v":25348,"vw":168.761014},{"c":168.59,"h":168.79,"l":168.59,"n":780,"o":168.74,"t":"2026-10-07T14:30:00Z","v":38075,"vw":168.698241},{"c":168.66,"h":168.665,"l":168.53,"n":685,"o":168.575,"t":"2026-10-07T14:45:00Z","v":32677,"vw":168.598754},{"c":168.7999,"h":168.85,"l":168.57,"n":726,"o":168.6565,"t":"2026-10-07T15:00:00Z","v":29492,"vw":168.664986},{"c":168.76,"h":168.8,"l":168.69,"n":554,"o":168.79,"t":"2026-10-07T15:15:00Z","v":25950,"vw":168.750528},{"c":169.0099,"h":169.0099,"l":168.77,"n":424,"o":168.77,"t":"2026-10-07T15:30:00Z","v":17916,"vw":168.861684},{"c":169.08,"h":169.13,"l":169.015,"n":409,"o":169.025,"t":"2026-10-07T15:45:00Z","v":24060,"vw":169.066749},{"c":169.1501,"h":169.16,"l":168.98,"n":520,"o":169.125,"t":"2026-10-07T16:00:00Z","v":45707,"vw":169.066016},{"c":169.17,"h":169.22,"l":169.125,"n":482,"o":169.16,"t":"2026-10-07T16:15:00Z","v":20723,"vw":169.156503},{"c":169.11,"h":169.2,"l":169.095,"n":433,"o":169.16,"t":"2026-10-07T16:30:00Z","v":24191,"vw":169.152588},{"c":169.09,"h":169.2,"l":169.075,"n":485,"o":169.15,"t":"2026-10-07T16:45:00Z","v":35972,"vw":169.120665},{"c":169.33,"h":169.34,"l":169.05,"n":949,"o":169.1,"t":"2026-10-07T17:00:00Z","v":48433,"vw":169.188458},{"c":169.3459,"h":169.4,"l":169.275,"n":412,"o":169.325,"t":"2026-10-07T17:15:00Z","v":23388,"vw":169.321735},{"c":169.34,"h":169.35,"l":169.3,"n":274,"o":169.3499,"t":"2026-10-07T17:30:00Z","v":9803,"vw":169.324821},{"c":169.31,"h":169.4,"l":169.27,"n":971,"o":169.335,"t":"2026-10-07T17:45:00Z","v":15214,"vw":169.321},{"c":169.32,"h":169.405,"l":169.2499,"n":597,"o":169.29,"t":"2026-10-07T18:00:00Z","v":39371,"vw":169.313958},{"c":169.36,"h":169.38,"l":169.31,"n":424,"o":169.325,"t":"2026-10-07T18:15:00Z","v":22685,"vw":169.34015},{"c":169.355,"h":169.41,"l":169.29,"n":427,"o":169.345,"t":"2026-10-07T18:30:00Z","v":23202,"vw":169.333756},{"c":169.38,"h":169.41,"l":169.325,"n":586,"o":169.35,"t":"2026-10-07T18:45:00Z","v":22117,"vw":169.364482},{"c":169.285,"h":169.45,"l":169.26,"n":988,"o":169.4019,"t":"2026-10-07T19:00:00Z","v":61641,"vw":169.35795},{"c":169.251,"h":169.31,"l":169.238,"n":914,"o":169.285,"t":"2026-10-07T19:15:00Z","v":51749,"vw":169.276996},{"c":169.285,"h":169.29,"l":169.195,"n":1432,"o":169.245,"t":"2026-10-07T19:30:00Z","v":70819,"vw":169.254946},{"c":169.27,"h":169.35,"l":169.195,"n":2321,"o":169.28,"t":"2026-10-07T19:45:00Z","v":108879,"vw":169.290596},{"c":169.25,"h":169.28,"l":169.25,"n":16,"o":169.28,"t":"2026-10-07T20:00:00Z","v":33464,"vw":169.279865},{"c":168.69,"h":168.83,"l":168.63,"n":787,"o":168.79,"t":"2026-10-08T13:30:00Z","v":41738,"vw":168.738181},{"c":168.86,"h":168.91,"l":168.68,"n":456,"o":168.69,"t":"2026-10-08T13:45:00Z","v":21209,"vw":168.823122},{"c":168.9799,"h":168.9799,"l":168.81,"n":463,"o":168.845,"t":"2026-10-08T14:00:00Z","v":33350,"vw":168.897829},{"c":169.04,"h":169.07,"l":168.91,"n":532,"o":168.925,"t":"2026-10-08T14:15:00Z","v":36438,"vw":168.976386},{"c":168.93,"h":169.07,"l":168.93,"n":654,"o":169.02,"t":"2026-10-08T14:30:00Z","v":42246,"vw":169.026615},{"c":168.79,"h":168.945,"l":168.7,"n":538,"o":168.945,"t":"2026-10-08T14:45:00Z","v":20116,"vw":168.821948},{"c":168.64,"h":168.8,"l":168.64,"n":646,"o":168.795,"t":"2026-10-08T15:00:00Z","v":44718,"vw":168.690827},{"c":168.6399,"h":168.6399,"l":168.545,"n":372,"o":168.58,"t":"2026-10-08T15:15:00Z","v":15901,"vw":168.590212},{"c":168.59,"h":168.62,"l":168.5104,"n":450,"o":168.61,"t":"2026-10-08T15:30:00Z","v":25227,"vw":168.553241},{"c":168.56,"h":168.64,"l":168.54,"n":452,"o":168.61,"t":"2026-10-08T15:45:00Z","v":31718,"vw":168.604873},{"c":168.655,"h":168.69,"l":168.54,"n":378,"o":168.58,"t":"2026-10-08T16:00:00Z","v":155388,"vw":168.59234},{"c":168.815,"h":169.185,"l":168.66,"n":1873,"o":168.66,"t":"2026-10-08T16:15:00Z","v":134837,"vw":168.895142},{"c":168.715,"h":168.8999,"l":168.69,"n":680,"o":168.81,"t":"2026-10-08T16:30:00Z","v":34739,"vw":168.792526},{"c":168.36,"h":168.73,"l":168.21,"n":1020,"o":168.7,"t":"2026-10-08T16:45:00Z","v":60560,"vw":168.420211},{"c":168.44,"h":168.45,"l":168.07,"n":737,"o":168.315,"t":"2026-10-08T17:00:00Z","v":37004,"vw":168.200124},{"c":167.99,"h":168.51,"l":167.84,"n":1111,"o":168.41,"t":"2026-10-08T17:15:00Z","v":56864,"vw":168.287037},{"c":168.2805,"h":168.335,"l":167.97,"n":504,"o":168,"t":"2026-10-08T17:30:00Z","v":51425,"vw":168.21403},{"c":168.195,"h":168.37,"l":168.06,"n":1048,"o":168.3101,"t":"2026-10-08T17:45:00Z","v":35929,"vw":168.174229},{"c":168.37,"h":168.37,"l":168.09,"n":477,"o":168.205,"t":"2026-10-08T18:00:00Z","v":18706,"vw":168.221395},{"c":168.49,"h":168.59,"l":168.35,"n":513,"o":168.3604,"t":"2026-10-08T18:15:00Z","v":23085,"vw":168.467007},{"c":168.3401,"h":168.48,"l":168.3104,"n":405,"o":168.48,"t":"2026-10-08T18:30:00Z","v":25993,"vw":168.365993},{"c":168.395,"h":168.46,"l":168.3399,"n":494,"o":168.37,"t":"2026-10-08T18:45:00Z","v":21994,"vw":168.391833},{"c":168.42,"h":168.42,"l":168.29,"n":393,"o":168.375,"t":"2026-10-08T19:00:00Z","v":21055,"vw":168.359716},{"c":168.49,"h":168.61,"l":168.35,"n":657,"o":168.395,"t":"2026-10-08T19:15:00Z","v":24680,"vw":168.466815},{"c":168.48,"h":168.5102,"l":168.4,"n":1346,"o":168.51,"t":"2026-10-08T19:30:00Z","v":31562,"vw":168.45808},{"c":168.59,"h":168.64,"l":168.445,"n":4117,"o":168.48,"t":"2026-10-08T19:45:00Z","v":151965,"vw":168.526881},{"c":168.58,"h":168.58,"l":168.58,"n":11,"o":168.58,"t":"2026-10-08T20:00:00Z","v":37508,"vw":168.58},{"c":169.1839,"h":169.1839,"l":169.1839,"n":1,"o":169.1839,"t":"2026-10-08T22:00:00Z","v":300,"vw":169.1839},{"c":168.94,"h":169.29,"l":168.9,"n":1228,"o":169.18,"t":"2026-10-09T13:30:00Z","v":88843,"vw":169.158073},{"c":169.08,"h":169.1,"l":168.9,"n":493,"o":168.93,"t":"2026-10-09T13:45:00Z","v":29443,"vw":169.011648},{"c":169.115,"h":169.15,"l":169,"n":531,"o":169.0803,"t":"2026-10-09T14:00:00Z","v":20093,"vw":169.082204},{"c":169.205,"h":169.2398,"l":169.1199,"n":429,"o":169.1199,"t":"2026-10-09T14:15:00Z","v":28940,"vw":169.185427},{"c":169.12,"h":169.225,"l":169.12,"n":337,"o":169.2086,"t":"2026-10-09T14:30:00Z","v":46212,"vw":169.159849},{"c":169.3701,"h":169.405,"l":169.1399,"n":570,"o":169.1399,"t":"2026-10-09T14:45:00Z","v":32283,"vw":169.254933},{"c":169.3341,"h":169.41,"l":169.205,"n":469,"o":169.38,"t":"2026-10-09T15:00:00Z","v":23239,"vw":169.354562},{"c":169.3499,"h":169.482,"l":169.3499,"n":549,"o":169.385,"t":"2026-10-09T15:15:00Z","v":30135,"vw":169.393572},{"c":169.335,"h":169.375,"l":169.27,"n":1425,"o":169.3344,"t":"2026-10-09T15:30:00Z","v":124141,"vw":169.28317},{"c":169.3901,"h":169.42,"l":169.28,"n":334,"o":169.345,"t":"2026-10-09T15:45:00Z","v":19252,"vw":169.352932},{"c":169.4249,"h":169.44,"l":169.28,"n":346,"o":169.37,"t":"2026-10-09T16:00:00Z","v":21458,"vw":169.39003},{"c":169.4799,"h":169.5101,"l":169.4401,"n":228,"o":169.4401,"t":"2026-10-09T16:15:00Z","v":12103,"vw":169.482447},{"c":169.49,"h":169.545,"l":169.4851,"n":185,"o":169.52,"t":"2026-10-09T16:30:00Z","v":22625,"vw":169.519339},{"c":169.57,"h":169.625,"l":169.522,"n":231,"o":169.522,"t":"2026-10-09T16:45:00Z","v":15560,"vw":169.576609},{"c":169.5399,"h":169.615,"l":169.535,"n":227,"o":169.5707,"t":"2026-10-09T17:00:00Z","v":21278,"vw":169.564818},{"c":169.55,"h":169.55,"l":169.4899,"n":259,"o":169.5,"t":"2026-10-09T17:15:00Z","v":11216,"vw":169.522215},{"c":169.5759,"h":169.5759,"l":169.5,"n":232,"o":169.55,"t":"2026-10-09T17:30:00Z","v":15332,"vw":169.534389},{"c":169.64,"h":169.65,"l":169.56,"n":818,"o":169.58,"t":"2026-10-09T17:45:00Z","v":17366,"vw":169.611006},{"c":169.6545,"h":169.685,"l":169.585,"n":318,"o":169.6237,"t":"2026-10-09T18:00:00Z","v":17901,"vw":169.640658},{"c":169.665,"h":169.6999,"l":169.64,"n":324,"o":169.6501,"t":"2026-10-09T18:15:00Z","v":20185,"vw":169.671377},{"c":169.645,"h":169.6799,"l":169.6399,"n":255,"o":169.67,"t":"2026-10-09T18:30:00Z","v":22365,"vw":169.666055},{"c":169.76,"h":169.84,"l":169.63,"n":680,"o":169.65,"t":"2026-10-09T18:45:00Z","v":74428,"vw":169.73604},{"c":169.767,"h":169.78,"l":169.74,"n":503,"o":169.76,"t":"2026-10-09T19:00:00Z","v":42875,"vw":169.76889},{"c":169.735,"h":169.825,"l":169.7301,"n":575,"o":169.765,"t":"2026-10-09T19:15:00Z","v":59254,"vw":169.782762},{"c":169.68,"h":169.765,"l":169.67,"n":924,"o":169.73,"t":"2026-10-09T19:30:00Z","v":284920,"vw":169.730448},{"c":169.63,"h":169.7,"l":169.6,"n":3090,"o":169.69,"t":"2026-10-09T19:45:00Z","v":63631,"vw":169.638235},{"c":169.66,"h":169.66,"l":169.66,"n":16,"o":169.66,"t":"2026-10-09T20:00:00Z","v":21360,"vw":169.66},{"c":168.9183,"h":169.7614,"l":168.9183,"n":2,"o":169.7614,"t":"2026-10-09T21:45:00Z","v":800,"vw":169.445238},{"c":169.6801,"h":169.7939,"l":169.66,"n":620,"o":169.69,"t":"2026-10-12T13:30:00Z","v":41932,"vw":169.697257},{"c":169.615,"h":169.7437,"l":169.56,"n":603,"o":169.73,"t":"2026-10-12T13:45:00Z","v":33975,"vw":169.639167},{"c":169.445,"h":169.6398,"l":169.41,"n":459,"o":169.62,"t":"2026-10-12T14:00:00Z","v":34071,"vw":169.541128},{"c":169.465,"h":169.53,"l":169.41,"n":315,"o":169.45,"t":"2026-10-12T14:15:00Z","v":27890,"vw":169.470095},{"c":169.495,"h":169.505,"l":169.4036,"n":304,"o":169.475,"t":"2026-10-12T14:30:00Z","v":22608,"vw":169.451073},{"c":169.548,"h":169.56,"l":169.44,"n":176,"o":169.44,"t":"2026-10-12T14:45:00Z","v":10218,"vw":169.490789},{"c":169.5322,"h":169.57,"l":169.525,"n":231,"o":169.53,"t":"2026-10-12T15:00:00Z","v":14526,"vw":169.55487},{"c":169.505,"h":169.5799,"l":169.48,"n":228,"o":169.565,"t":"2026-10-12T15:15:00Z","v":14722,"vw":169.517838},{"c":169.6,"h":169.6,"l":169.4621,"n":274,"o":169.5199,"t":"2026-10-12T15:30:00Z","v":20885,"vw":169.546508},{"c":169.655,"h":169.67,"l":169.6,"n":157,"o":169.61,"t":"2026-10-12T15:45:00Z","v":9944,"vw":169.641521},{"c":169.645,"h":169.73,"l":169.63,"n":284,"o":169.63,"t":"2026-10-12T16:00:00Z","v":9992,"vw":169.680371},{"c":169.53,"h":169.665,"l":169.49,"n":275,"o":169.63,"t":"2026-10-12T16:15:00Z","v":45724,"vw":169.581933},{"c":169.49,"h":169.57,"l":169.49,"n":205,"o":169.5199,"t":"2026-10-12T16:30:00Z","v":11903,"vw":169.541695},{"c":169.375,"h":169.5,"l":169.35,"n":182,"o":169.49,"t":"2026-10-12T16:45:00Z","v":11226,"vw":169.418903},{"c":169.44,"h":169.45,"l":169.37,"n":131,"o":169.39,"t":"2026-10-12T17:00:00Z","v":19639,"vw":169.434935},{"c":169.405,"h":169.45,"l":169.385,"n":160,"o":169.43,"t":"2026-10-12T17:15:00Z","v":23634,"vw":169.421417},{"c":169.4,"h":169.42,"l":169.3601,"n":221,"o":169.405,"t":"2026-10-12T17:30:00Z","v":17525,"vw":169.398126},{"c":169.405,"h":169.44,"l":169.405,"n":1133,"o":169.41,"t":"2026-10-12T17:45:00Z","v":16073,"vw":169.426847},{"c":169.39,"h":169.415,"l":169.3301,"n":187,"o":169.415,"t":"2026-10-12T18:00:00Z","v":15111,"vw":169.383576},{"c":169.325,"h":169.375,"l":169.315,"n":266,"o":169.375,"t":"2026-10-12T18:15:00Z","v":24414,"vw":169.327592},{"c":169.355,"h":169.365,"l":169.305,"n":233,"o":169.325,"t":"2026-10-12T18:30:00Z","v":15470,"vw":169.3235},{"c":169.3,"h":169.365,"l":169.25,"n":251,"o":169.36,"t":"2026-10-12T18:45:00Z","v":12687,"vw":169.298691},{"c":169.29,"h":169.315,"l":169.275,"n":260,"o":169.31,"t":"2026-10-12T19:00:00Z","v":14186,"vw":169.299102},{"c":169.285,"h":169.315,"l":169.2801,"n":355,"o":169.3,"t":"2026-10-12T19:15:00Z","v":16051,"vw":169.302738},{"c":169.385,"h":169.405,"l":169.295,"n":261,"o":169.295,"t":"2026-10-12T19:30:00Z","v":20837,"vw":169.375485},{"c":169.455,"h":169.475,"l":169.38,"n":632,"o":169.38,"t":"2026-10-12T19:45:00Z","v":39255,"vw":169.436382},{"c":169.43,"h":169.43,"l":169.43,"n":14,"o":169.43,"t":"2026-10-12T20:00:00Z","v":1801,"vw":169.43},{"c":169.57,"h":169.6,"l":169.15,"n":1188,"o":169.15,"t":"2026-10-13T13:30:00Z","v":73432,"vw":169.382685},{"c":169.3612,"h":169.58,"l":169.34,"n":597,"o":169.555,"t":"2026-10-13T13:45:00Z","v":27977,"vw":169.467316},{"c":169.25,"h":169.34,"l":169.17,"n":752,"o":169.33,"t":"2026-10-13T14:00:00Z","v":28220,"vw":169.238408},{"c":169.225,"h":169.312,"l":169.205,"n":673,"o":169.255,"t":"2026-10-13T14:15:00Z","v":23390,"vw":169.247209},{"c":169.25,"h":169.29,"l":169.14,"n":717,"o":169.245,"t":"2026-10-13T14:30:00Z","v":42070,"vw":169.209033},{"c":169.08,"h":169.25,"l":169.08,"n":551,"o":169.24,"t":"2026-10-13T14:45:00Z","v":23857,"vw":169.158698},{"c":169.165,"h":169.1699,"l":169.07,"n":498,"o":169.105,"t":"2026-10-13T15:00:00Z","v":27862,"vw":169.125134},{"c":168.93,"h":169.17,"l":168.93,"n":573,"o":169.16,"t":"2026-10-13T15:15:00Z","v":22993,"vw":169.072728},{"c":168.945,"h":168.955,"l":168.885,"n":592,"o":168.9201,"t":"2026-10-13T15:30:00Z","v":28422,"vw":168.929188},{"c":169.03,"h":169.045,"l":168.875,"n":617,"o":168.94,"t":"2026-10-13T15:45:00Z","v":30988,"vw":168.990148},{"c":169.115,"h":169.14,"l":169.0201,"n":849,"o":169.03,"t":"2026-10-13T16:00:00Z","v":60575,"vw":169.09698},{"c":169.16,"h":169.195,"l":169.115,"n":418,"o":169.115,"t":"2026-10-13T16:15:00Z","v":14325,"vw":169.151416},{"c":169.31,"h":169.3201,"l":169.2,"n":532,"o":169.2,"t":"2026-10-13T16:30:00Z","v":17491,"vw":169.28154},{"c":169.225,"h":169.315,"l":169.225,"n":452,"o":169.315,"t":"2026-10-13T16:45:00Z","v":19909,"vw":169.266115},{"c":169.16,"h":169.205,"l":169.15,"n":405,"o":169.18,"t":"2026-10-13T17:00:00Z","v":26229,"vw":169.169251},{"c":169.145,"h":169.18,"l":169.1159,"n":431,"o":169.165,"t":"2026-10-13T17:15:00Z","v":29481,"vw":169.165556},{"c":169.245,"h":169.265,"l":169.12,"n":409,"o":169.12,"t":"2026-10-13T17:30:00Z","v":20909,"vw":169.194256},{"c":169.1101,"h":169.24,"l":169.035,"n":1024,"o":169.2331,"t":"2026-10-13T17:45:00Z","v":34574,"vw":169.149276},{"c":169.355,"h":169.395,"l":169.11,"n":858,"o":169.13,"t":"2026-10-13T18:00:00Z","v":45559,"vw":169.274283},{"c":169.355,"h":169.355,"l":169.29,"n":459,"o":169.34,"t":"2026-10-13T18:15:00Z","v":19245,"vw":169.320586},{"c":169.31,"h":169.365,"l":169.295,"n":465,"o":169.35,"t":"2026-10-13T18:30:00Z","v":28206,"vw":169.325486},{"c":169.33,"h":169.33,"l":169.2251,"n":414,"o":169.305,"t":"2026-10-13T18:45:00Z","v":35106,"vw":169.279786},{"c":169.47,"h":169.47,"l":169.305,"n":539,"o":169.325,"t":"2026-10-13T19:00:00Z","v":25731,"vw":169.380783},{"c":169.43,"h":169.47,"l":169.3999,"n":471,"o":169.465,"t":"2026-10-13T19:15:00Z","v":34238,"vw":169.431156},{"c":169.45,"h":169.49,"l":169.4,"n":1063,"o":169.44,"t":"2026-10-13T19:30:00Z","v":48528,"vw":169.456629},{"c":169.335,"h":169.485,"l":169.305,"n":2679,"o":169.449,"t":"2026-10-13T19:45:00Z","v":157706,"vw":169.36734},{"c":169.34,"h":169.34,"l":169.34,"n":14,"o":169.34,"t":"2026-10-13T20:00:00Z","v":12893,"vw":169.34},{"c":169.34,"h":169.34,"l":169.34,"n":1,"o":169.34,"t":"2026-10-13T20:15:00Z","v":14270,"vw":169.34},{"c":169.36,"h":169.4,"l":169.36,"n":6,"o":169.4,"t":"2026-10-13T23:45:00Z","v":502,"vw":169.384},{"c":170.4724,"h":170.4724,"l":170.4724,"n":1,"o":170.4724,"t":"2026-10-14T11:00:00Z","v":120,"vw":170.4724},{"c":168.58,"h":168.59,"l":168.58,"n":3,"o":168.59,"t":"2026-10-14T13:15:00Z","v":295,"vw":168.584735},{"c":168.67,"h":168.8,"l":168.51,"n":824,"o":168.57,"t":"2026-10-14T13:30:00Z","v":50778,"vw":168.622698},{"c":168.25,"h":168.9,"l":168.22,"n":1193,"o":168.695,"t":"2026-10-14T13:45:00Z","v":50466,"vw":168.646968},{"c":168.13,"h":168.3199,"l":168.05,"n":914,"o":168.23,"t":"2026-10-14T14:00:00Z","v":39759,"vw":168.175988},{"c":168.125,"h":168.23,"l":168.0751,"n":795,"o":168.125,"t":"2026-10-14T14:15:00Z","v":40939,"vw":168.132315},{"c":168.085,"h":168.2496,"l":167.98,"n":1050,"o":168.1199,"t":"2026-10-14T14:30:00Z","v":48409,"vw":168.12883},{"c":168.0501,"h":168.17,"l":167.9008,"n":566,"o":168.07,"t":"2026-10-14T14:45:00Z","v":24411,"vw":168.046787},{"c":167.8,"h":168.055,"l":167.725,"n":762,"o":168.04,"t":"2026-10-14T15:00:00Z","v":33960,"vw":167.866742},{"c":167.79,"h":167.95,"l":167.79,"n":676,"o":167.83,"t":"2026-10-14T15:15:00Z","v":445958,"vw":167.795296},{"c":167.55,"h":167.84,"l":167.54,"n":619,"o":167.79,"t":"2026-10-14T15:30:00Z","v":390000,"vw":167.817574},{"c":167.66,"h":167.735,"l":167.5701,"n":605,"o":167.605,"t":"2026-10-14T15:45:00Z","v":50363,"vw":167.628397},{"c":167.33,"h":167.68,"l":167.325,"n":667,"o":167.64,"t":"2026-10-14T16:00:00Z","v":20867,"vw":167.542167},{"c":167.34,"h":167.35,"l":167.275,"n":623,"o":167.3,"t":"2026-10-14T16:15:00Z","v":25032,"vw":167.316222},{"c":167.505,"h":167.55,"l":167.27,"n":761,"o":167.33,"t":"2026-10-14T16:30:00Z","v":25553,"vw":167.411741},{"c":167.5,"h":167.5299,"l":167.3899,"n":649,"o":167.5,"t":"2026-10-14T16:45:00Z","v":27642,"vw":167.446683},{"c":167.34,"h":167.5801,"l":167.3201,"n":623,"o":167.515,"t":"2026-10-14T17:00:00Z","v":31495,"vw":167.390091},{"c":167.1,"h":167.35,"l":167.05,"n":844,"o":167.32,"t":"2026-10-14T17:15:00Z","v":35904,"vw":167.236372},{"c":167.0801,"h":167.17,"l":167.005,"n":745,"o":167.07,"t":"2026-10-14T17:30:00Z","v":29758,"vw":167.094439},{"c":166.88,"h":167.08,"l":166.85,"n":1442,"o":167.06,"t":"2026-10-14T17:45:00Z","v":40905,"vw":166.955634},{"c":167.04,"h":167.07,"l":166.79,"n":756,"o":166.89,"t":"2026-10-14T18:00:00Z","v":31025,"vw":166.92183},{"c":167.03,"h":167.1063,"l":166.935,"n":769,"o":167.07,"t":"2026-10-14T18:15:00Z","v":42597,"vw":167.0022},{"c":166.9214,"h":167.02,"l":166.89,"n":625,"o":167.01,"t":"2026-10-14T18:30:00Z","v":23333,"vw":166.941851},{"c":166.96,"h":167.04,"l":166.905,"n":831,"o":166.915,"t":"2026-10-14T18:45:00Z","v":42378,"vw":166.970421},{"c":166.9799,"h":166.99,"l":166.81,"n":821,"o":166.905,"t":"2026-10-14T19:00:00Z","v":48726,"vw":166.890835},{"c":167.2,"h":167.215,"l":166.94,"n":948,"o":166.95,"t":"2026-10-14T19:15:00Z","v":85439,"vw":167.123437},{"c":167.21,"h":167.345,"l":167.11,"n":1630,"o":167.2,"t":"2026-10-14T19:30:00Z","v":86477,"vw":167.198454},{"c":167.35,"h":167.36,"l":167.09,"n":3674,"o":167.19,"t":"2026-10-14T19:45:00Z","v":154917,"vw":167.217207},{"c":167.37,"h":167.37,"l":167.37,"n":14,"o":167.37,"t":"2026-10-14T20:00:00Z","v":44741,"vw":167.37},{"c":167.36,"h":167.36,"l":167.36,"n":1,"o":167.36,"t":"2026-10-14T21:00:00Z","v":292,"vw":167.36},{"c":167.01,"h":167.01,"l":167,"n":3,"o":167,"t":"2026-10-14T22:30:00Z","v":206,"vw":167.005},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-10-14T22:45:00Z","v":147,"vw":167},{"c":166.91,"h":166.94,"l":166.91,"n":7,"o":166.94,"t":"2026-10-14T23:00:00Z","v":406,"vw":166.925},{"c":166.93,"h":166.93,"l":166.93,"n":5,"o":166.93,"t":"2026-10-14T23:15:00Z","v":637,"vw":166.93},{"c":166.9,"h":166.9,"l":166.9,"n":3,"o":166.9,"t":"2026-10-14T23:45:00Z","v":200,"vw":166.9},{"c":166.75,"h":166.875,"l":166.42,"n":2046,"o":166.57,"t":"2026-10-15T13:30:00Z","v":113323,"vw":166.648258},{"c":166.39,"h":166.8101,"l":166.205,"n":1215,"o":166.74,"t":"2026-10-15T13:45:00Z","v":54166,"vw":166.525288},{"c":166.8988,"h":167.05,"l":166.43,"n":1101,"o":166.43,"t":"2026-10-15T14:00:00Z","v":69760,"vw":166.836637},{"c":166.88,"h":167.025,"l":166.813183,"n":909,"o":166.865,"t":"2026-10-15T14:15:00Z","v":58331,"vw":166.921248},{"c":167.285,"h":167.3599,"l":166.82,"n":1318,"o":166.8799,"t":"2026-10-15T14:30:00Z","v":71519,"vw":167.024281},{"c":167.47,"h":167.47,"l":167.1799,"n":2326,"o":167.28,"t":"2026-10-15T14:45:00Z","v":416033,"vw":167.288401},{"c":167.68,"h":167.71,"l":167.38,"n":846,"o":167.43,"t":"2026-10-15T15:00:00Z","v":52753,"vw":167.530219},{"c":167.605,"h":167.8,"l":167.555,"n":1018,"o":167.7,"t":"2026-10-15T15:15:00Z","v":46374,"vw":167.675007},{"c":167.4908,"h":167.64,"l":167.46,"n":469,"o":167.64,"t":"2026-10-15T15:30:00Z","v":22152,"vw":167.528705},{"c":167.64,"h":167.64,"l":167.43,"n":470,"o":167.495,"t":"2026-10-15T15:45:00Z","v":35837,"vw":167.526776},{"c":167.4801,"h":167.635,"l":167.445,"n":343,"o":167.619,"t":"2026-10-15T16:00:00Z","v":20434,"vw":167.558326},{"c":167.355,"h":167.44,"l":167.3,"n":295,"o":167.4201,"t":"2026-10-15T16:15:00Z","v":18091,"vw":167.361495},{"c":167.5,"h":167.56,"l":167.32,"n":453,"o":167.33,"t":"2026-10-15T16:30:00Z","v":26926,"vw":167.413606},{"c":167.48,"h":167.575,"l":167.3499,"n":297,"o":167.541,"t":"2026-10-15T16:45:00Z","v":18075,"vw":167.423984},{"c":167.57,"h":167.595,"l":167.44,"n":388,"o":167.51,"t":"2026-10-15T17:00:00Z","v":46309,"vw":167.497847},{"c":167.595,"h":167.65,"l":167.575,"n":226,"o":167.59,"t":"2026-10-15T17:15:00Z","v":18324,"vw":167.605598},{"c":167.865,"h":167.93,"l":167.595,"n":549,"o":167.609,"t":"2026-10-15T17:30:00Z","v":150855,"vw":167.67452},{"c":167.845,"h":167.89,"l":167.815,"n":1055,"o":167.87,"t":"2026-10-15T17:45:00Z","v":16053,"vw":167.851212},{"c":167.485,"h":167.805,"l":167.485,"n":471,"o":167.805,"t":"2026-10-15T18:00:00Z","v":19549,"vw":167.654734},{"c":167.46,"h":167.52,"l":167.41,"n":518,"o":167.51,"t":"2026-10-15T18:15:00Z","v":28687,"vw":167.475763},{"c":167.525,"h":167.56,"l":167.44,"n":305,"o":167.46,"t":"2026-10-15T18:30:00Z","v":46460,"vw":167.462736},{"c":167.7,"h":167.7,"l":167.53,"n":314,"o":167.53,"t":"2026-10-15T18:45:00Z","v":27672,"vw":167.60968},{"c":168.0799,"h":168.0799,"l":167.71,"n":768,"o":167.71,"t":"2026-10-15T19:00:00Z","v":95987,"vw":167.857852},{"c":168.06,"h":168.1914,"l":168.055,"n":592,"o":168.07,"t":"2026-10-15T19:15:00Z","v":38805,"vw":168.127702},{"c":168.075,"h":168.125,"l":168.0001,"n":902,"o":168.045,"t":"2026-10-15T19:30:00Z","v":31526,"vw":168.053015},{"c":168.01,"h":168.155,"l":167.92,"n":4166,"o":168.085,"t":"2026-10-15T19:45:00Z","v":134141,"vw":168.038685},{"c":168.37,"h":168.37,"l":168.01,"n":18,"o":168.01,"t":"2026-10-15T20:00:00Z","v":47574,"vw":168.027535},{"c":168.35,"h":168.35,"l":168.35,"n":2,"o":168.35,"t":"2026-10-15T20:45:00Z","v":130,"vw":168.35},{"c":168.1001,"h":168.4,"l":167.86,"n":1110,"o":168.4,"t":"2026-10-16T13:30:00Z","v":70082,"vw":168.163478},{"c":167.89,"h":168.095,"l":167.835,"n":750,"o":168.09,"t":"2026-10-16T13:45:00Z","v":31968,"vw":167.961545},{"c":167.815,"h":168.02,"l":167.67,"n":857,"o":167.89,"t":"2026-10-16T14:00:00Z","v":36029,"vw":167.836945},{"c":167.7399,"h":167.9,"l":167.71,"n":549,"o":167.8396,"t":"2026-10-16T14:15:00Z","v":23040,"vw":167.810322},{"c":167.945,"h":168.015,"l":167.72,"n":390,"o":167.72,"t":"2026-10-16T14:30:00Z","v":14932,"vw":167.859049},{"c":167.825,"h":168.11,"l":167.805,"n":734,"o":167.9404,"t":"2026-10-16T14:45:00Z","v":36413,"vw":167.942283},{"c":167.5,"h":167.83,"l":167.4,"n":792,"o":167.83,"t":"2026-10-16T15:00:00Z","v":48425,"vw":167.579303},{"c":167.25,"h":167.5235,"l":167.195,"n":814,"o":167.52,"t":"2026-10-16T15:15:00Z","v":55613,"vw":167.32076},{"c":167.24,"h":167.385,"l":167.235,"n":575,"o":167.235,"t":"2026-10-16T15:30:00Z","v":37703,"vw":167.331463},{"c":166.97,"h":167.36,"l":166.97,"n":475,"o":167.255,"t":"2026-10-16T15:45:00Z","v":31734,"vw":167.119408},{"c":167.02,"h":167.02,"l":166.75,"n":814,"o":166.92,"t":"2026-10-16T16:00:00Z","v":62619,"vw":166.867875},{"c":166.95,"h":167.1301,"l":166.93,"n":615,"o":167.05,"t":"2026-10-16T16:15:00Z","v":34776,"vw":167.006079},{"c":166.785,"h":166.935,"l":166.6901,"n":575,"o":166.935,"t":"2026-10-16T16:30:00Z","v":22938,"vw":166.784949},{"c":166.65,"h":166.815,"l":166.57,"n":857,"o":166.785,"t":"2026-10-16T16:45:00Z","v":52081,"vw":166.654486},{"c":166.15,"h":166.66,"l":166.1,"n":895,"o":166.66,"t":"2026-10-16T17:00:00Z","v":45824,"vw":166.297924},{"c":166.2269,"h":166.27,"l":165.88,"n":985,"o":166.07,"t":"2026-10-16T17:15:00Z","v":49864,"vw":166.047078},{"c":166.44,"h":166.54,"l":166.2,"n":1258,"o":166.22,"t":"2026-10-16T17:30:00Z","v":84783,"vw":166.339084},{"c":166.04,"h":166.47,"l":166.01,"n":1433,"o":166.41,"t":"2026-10-16T17:45:00Z","v":40593,"vw":166.196748},{"c":165.98,"h":166.06,"l":165.79,"n":1144,"o":166.01,"t":"2026-10-16T18:00:00Z","v":71390,"vw":165.93787},{"c":165.79,"h":166.02,"l":165.695,"n":879,"o":165.98,"t":"2026-10-16T18:15:00Z","v":39352,"vw":165.821985},{"c":165.83,"h":165.875,"l":165.7,"n":828,"o":165.78,"t":"2026-10-16T18:30:00Z","v":100635,"vw":165.829865},{"c":165.695,"h":165.84,"l":165.54,"n":929,"o":165.795,"t":"2026-10-16T18:45:00Z","v":50152,"vw":165.684698},{"c":165.96,"h":165.96,"l":165.475,"n":1106,"o":165.72,"t":"2026-10-16T19:00:00Z","v":66967,"vw":165.709777},{"c":165.975,"h":166.02,"l":165.73,"n":1086,"o":165.96,"t":"2026-10-16T19:15:00Z","v":67839,"vw":165.874259},{"c":165.74,"h":166.07,"l":165.69,"n":1249,"o":166.0199,"t":"2026-10-16T19:30:00Z","v":67721,"vw":165.849443},{"c":166.03,"h":166.14,"l":165.76,"n":3906,"o":165.77,"t":"2026-10-16T19:45:00Z","v":146051,"vw":165.973571},{"c":166.08,"h":166.08,"l":166.08,"n":13,"o":166.08,"t":"2026-10-16T20:00:00Z","v":35969,"vw":166.08},{"c":165.64,"h":165.78,"l":165.64,"n":6,"o":165.78,"t":"2026-10-16T23:15:00Z","v":403,"vw":165.705},{"c":165.64,"h":165.64,"l":165.64,"n":3,"o":165.64,"t":"2026-10-16T23:30:00Z","v":102,"vw":165.64},{"c":167.01,"h":167.01,"l":167.01,"n":10,"o":167.01,"t":"2026-10-19T13:15:00Z","v":3144,"vw":167.01},{"c":166.93,"h":167.11,"l":166.8,"n":1646,"o":167.02,"t":"2026-10-19T13:30:00Z","v":100276,"vw":166.990983},{"c":166.645,"h":166.88,"l":166.64,"n":743,"o":166.8434,"t":"2026-10-19T13:45:00Z","v":28382,"vw":166.741682},{"c":167.04,"h":167.04,"l":166.56,"n":823,"o":166.7399,"t":"2026-10-19T14:00:00Z","v":66121,"vw":166.742124},{"c":167.11,"h":167.25,"l":167.08,"n":860,"o":167.1,"t":"2026-10-19T14:15:00Z","v":45086,"vw":167.134027},{"c":166.8891,"h":167.12,"l":166.825,"n":936,"o":167.12,"t":"2026-10-19T14:30:00Z","v":58101,"vw":166.924708},{"c":167.0597,"h":167.07,"l":166.9,"n":572,"o":166.92,"t":"2026-10-19T14:45:00Z","v":40029,"vw":167.004926},{"c":167.195,"h":167.27,"l":167.07,"n":693,"o":167.07,"t":"2026-10-19T15:00:00Z","v":56420,"vw":167.161678},{"c":167.49,"h":167.515,"l":167.225,"n":607,"o":167.225,"t":"2026-10-19T15:15:00Z","v":31711,"vw":167.347352},{"c":167.499,"h":167.56,"l":167.365,"n":537,"o":167.46,"t":"2026-10-19T15:30:00Z","v":24664,"vw":167.465023},{"c":167.36,"h":167.5,"l":167.36,"n":900,"o":167.475,"t":"2026-10-19T15:45:00Z","v":73682,"vw":167.455266},{"c":167.1845,"h":167.35,"l":167.04,"n":657,"o":167.335,"t":"2026-10-19T16:00:00Z","v":46091,"vw":167.118442},{"c":167.11,"h":167.22,"l":167.05,"n":419,"o":167.22,"t":"2026-10-19T16:15:00Z","v":27827,"vw":167.110966},{"c":167.0999,"h":167.1,"l":166.99,"n":595,"o":167.1,"t":"2026-10-19T16:30:00Z","v":24059,"vw":167.048139},{"c":166.93,"h":167.09,"l":166.92,"n":146,"o":167.09,"t":"2026-10-19T16:45:00Z","v":8237,"vw":166.99396},{"c":166.92,"h":166.925,"l":166.825,"n":463,"o":166.9201,"t":"2026-10-19T17:00:00Z","v":18359,"vw":166.890856},{"c":166.9501,"h":166.97,"l":166.845,"n":419,"o":166.91,"t":"2026-10-19T17:15:00Z","v":19295,"vw":166.918942},{"c":166.89,"h":166.99,"l":166.84,"n":676,"o":166.915,"t":"2026-10-19T17:30:00Z","v":46211,"vw":166.919968},{"c":166.955,"h":166.955,"l":166.76,"n":1603,"o":166.83,"t":"2026-10-19T17:45:00Z","v":50328,"vw":166.851273},{"c":166.9699,"h":166.975,"l":166.8,"n":401,"o":166.975,"t":"2026-10-19T18:00:00Z","v":19016,"vw":166.879645},{"c":166.78,"h":167,"l":166.78,"n":562,"o":166.991,"t":"2026-10-19T18:15:00Z","v":30590,"vw":166.905876},{"c":166.885,"h":166.89,"l":166.745,"n":495,"o":166.8401,"t":"2026-10-19T18:30:00Z","v":23768,"vw":166.839195},{"c":166.945,"h":166.98,"l":166.865,"n":412,"o":166.93,"t":"2026-10-19T18:45:00Z","v":20768,"vw":166.935386},{"c":166.9401,"h":167.025,"l":166.89,"n":441,"o":166.9477,"t":"2026-10-19T19:00:00Z","v":28012,"vw":166.969597},{"c":167.065,"h":167.12,"l":166.955,"n":446,"o":166.955,"t":"2026-10-19T19:15:00Z","v":19940,"vw":167.038351},{"c":167.065,"h":167.14,"l":167.02,"n":657,"o":167.049,"t":"2026-10-19T19:30:00Z","v":30821,"vw":167.074536},{"c":166.75,"h":167.05,"l":166.675,"n":3767,"o":167.045,"t":"2026-10-19T19:45:00Z","v":84162,"vw":166.816645},{"c":166.7,"h":166.72,"l":166.7,"n":14,"o":166.72,"t":"2026-10-19T20:00:00Z","v":34474,"vw":166.719584},{"c":166.96,"h":166.96,"l":166.96,"n":1,"o":166.96,"t":"2026-10-19T20:15:00Z","v":317,"vw":166.96},{"c":166.34,"h":166.68,"l":166.28,"n":1278,"o":166.57,"t":"2026-10-20T13:30:00Z","v":64793,"vw":166.495265},{"c":167.12,"h":167.1299,"l":166.28,"n":957,"o":166.28,"t":"2026-10-20T13:45:00Z","v":44726,"vw":166.670564},{"c":167.33,"h":167.34,"l":167.03,"n":868,"o":167.09,"t":"2026-10-20T14:00:00Z","v":39019,"vw":167.187457},{"c":167.9501,"h":167.9501,"l":167.33,"n":1400,"o":167.38,"t":"2026-10-20T14:15:00Z","v":112086,"vw":167.44605},{"c":167.96,"h":168.07,"l":167.794,"n":1027,"o":168.01,"t":"2026-10-20T14:30:00Z","v":50630,"vw":167.904786},{"c":168.05,"h":168.12,"l":167.91,"n":499,"o":167.94,"t":"2026-10-20T14:45:00Z","v":21527,"vw":168.019252},{"c":167.375,"h":168.035,"l":167.23,"n":1480,"o":168,"t":"2026-10-20T15:00:00Z","v":91247,"vw":167.611517},{"c":167.47,"h":167.6599,"l":167.37,"n":746,"o":167.42,"t":"2026-10-20T15:15:00Z","v":47186,"vw":167.48985},{"c":167.5776,"h":167.6099,"l":167.3201,"n":608,"o":167.48,"t":"2026-10-20T15:30:00Z","v":52724,"vw":167.40262},{"c":167.62,"h":167.64,"l":167.42,"n":410,"o":167.47,"t":"2026-10-20T15:45:00Z","v":17051,"vw":167.504621},{"c":167.442,"h":167.5957,"l":167.435,"n":363,"o":167.59,"t":"2026-10-20T16:00:00Z","v":18288,"vw":167.499677},{"c":167.455,"h":167.5,"l":167.289,"n":517,"o":167.49,"t":"2026-10-20T16:15:00Z","v":37654,"vw":167.364326},{"c":167.47,"h":167.58,"l":167.43,"n":463,"o":167.485,"t":"2026-10-20T16:30:00Z","v":34951,"vw":167.51413},{"c":167.3315,"h":167.55,"l":167.27,"n":322,"o":167.495,"t":"2026-10-20T16:45:00Z","v":17529,"vw":167.41339},{"c":167.3496,"h":167.4,"l":167.27,"n":672,"o":167.35,"t":"2026-10-20T17:00:00Z","v":52610,"vw":167.331649},{"c":167.5167,"h":167.5167,"l":167.365,"n":255,"o":167.37,"t":"2026-10-20T17:15:00Z","v":29209,"vw":167.457614},{"c":167.57,"h":167.59,"l":167.4976,"n":423,"o":167.575,"t":"2026-10-20T17:30:00Z","v":26227,"vw":167.560353},{"c":167.56,"h":167.64,"l":167.53,"n":301,"o":167.57,"t":"2026-10-20T17:45:00Z","v":12885,"vw":167.574018},{"c":167.61,"h":167.61,"l":167.495,"n":378,"o":167.57,"t":"2026-10-20T18:00:00Z","v":18679,"vw":167.547902},{"c":167.505,"h":167.6101,"l":167.46,"n":427,"o":167.6101,"t":"2026-10-20T18:15:00Z","v":34348,"vw":167.55827},{"c":167.25,"h":167.5,"l":167.24,"n":401,"o":167.5,"t":"2026-10-20T18:30:00Z","v":33501,"vw":167.369261},{"c":167.4,"h":167.48,"l":167.29,"n":332,"o":167.29,"t":"2026-10-20T18:45:00Z","v":20523,"vw":167.384523},{"c":167.36,"h":167.46,"l":167.36,"n":382,"o":167.415,"t":"2026-10-20T19:00:00Z","v":26705,"vw":167.416756},{"c":167.26,"h":167.38,"l":167.205,"n":324,"o":167.38,"t":"2026-10-20T19:15:00Z","v":16792,"vw":167.279762},{"c":167.325,"h":167.3599,"l":167.1901,"n":891,"o":167.22,"t":"2026-10-20T19:30:00Z","v":66028,"vw":167.279169},{"c":167.42,"h":167.42,"l":167.25,"n":1382,"o":167.32,"t":"2026-10-20T19:45:00Z","v":88969,"vw":167.34029},{"c":167.41,"h":167.41,"l":167.41,"n":14,"o":167.41,"t":"2026-10-20T20:00:00Z","v":33693,"vw":167.41},{"c":167.42,"h":167.42,"l":167.42,"n":1,"o":167.42,"t":"2026-10-20T20:15:00Z","v":900,"vw":167.42},{"c":168.1,"h":168.1,"l":168.1,"n":1,"o":168.1,"t":"2026-10-20T23:45:00Z","v":174,"vw":168.1},{"c":167.755,"h":168.02,"l":167.745,"n":1061,"o":167.9,"t":"2026-10-21T13:30:00Z","v":58123,"vw":167.924945},{"c":167.9599,"h":168.07,"l":167.8,"n":824,"o":167.82,"t":"2026-10-21T13:45:00Z","v":36092,"vw":167.971975},{"c":167.515,"h":167.94,"l":167.48,"n":740,"o":167.92,"t":"2026-10-21T14:00:00Z","v":30858,"vw":167.643952},{"c":167.62,"h":167.71,"l":167.487,"n":520,"o":167.52,"t":"2026-10-21T14:15:00Z","v":32101,"vw":167.611685},{"c":167.8799,"h":167.8799,"l":167.65,"n":619,"o":167.65,"t":"2026-10-21T14:30:00Z","v":33731,"vw":167.754442},{"c":167.985,"h":168.035,"l":167.86,"n":391,"o":167.86,"t":"2026-10-21T14:45:00Z","v":13222,"vw":167.962134},{"c":168.065,"h":168.075,"l":167.94,"n":403,"o":167.9451,"t":"2026-10-21T15:00:00Z","v":13437,"vw":168.003201},{"c":168.19,"h":168.19,"l":167.975,"n":476,"o":168.11,"t":"2026-10-21T15:15:00Z","v":21359,"vw":168.077245},{"c":168.31,"h":168.32,"l":168.18,"n":589,"o":168.2,"t":"2026-10-21T15:30:00Z","v":58135,"vw":168.267125},{"c":168.335,"h":168.3701,"l":168.3193,"n":384,"o":168.3201,"t":"2026-10-21T15:45:00Z","v":17846,"vw":168.348909},{"c":168.305,"h":168.34,"l":168.23,"n":448,"o":168.305,"t":"2026-10-21T16:00:00Z","v":16594,"vw":168.277311},{"c":168.23,"h":168.32,"l":168.1999,"n":334,"o":168.305,"t":"2026-10-21T16:15:00Z","v":17064,"vw":168.258419},{"c":168.4139,"h":168.61,"l":168.23,"n":677,"o":168.245,"t":"2026-10-21T16:30:00Z","v":34181,"vw":168.354375},{"c":168.49,"h":168.5151,"l":168.345,"n":342,"o":168.395,"t":"2026-10-21T16:45:00Z","v":21615,"vw":168.433519},{"c":168.59,"h":168.59,"l":168.425,"n":272,"o":168.48,"t":"2026-10-21T17:00:00Z","v":14002,"vw":168.5191},{"c":168.575,"h":168.64,"l":168.56,"n":233,"o":168.565,"t":"2026-10-21T17:15:00Z","v":20572,"vw":168.610351},{"c":168.585,"h":168.625,"l":168.495,"n":241,"o":168.56,"t":"2026-10-21T17:30:00Z","v":13194,"vw":168.535748},{"c":168.5913,"h":168.615,"l":168.555,"n":808,"o":168.58,"t":"2026-10-21T17:45:00Z","v":15479,"vw":168.583373},{"c":168.585,"h":168.5899,"l":168.495,"n":343,"o":168.555,"t":"2026-10-21T18:00:00Z","v":38403,"vw":168.530628},{"c":168.645,"h":168.69,"l":168.6232,"n":205,"o":168.64,"t":"2026-10-21T18:15:00Z","v":7871,"vw":168.656731},{"c":168.655,"h":168.675,"l":168.63,"n":275,"o":168.6431,"t":"2026-10-21T18:30:00Z","v":15228,"vw":168.65241},{"c":168.16,"h":168.645,"l":168.1159,"n":722,"o":168.645,"t":"2026-10-21T18:45:00Z","v":39400,"vw":168.471706},{"c":168.03,"h":168.09,"l":167.81,"n":772,"o":168.07,"t":"2026-10-21T19:00:00Z","v":46647,"vw":167.978303},{"c":168.39,"h":168.39,"l":168.0299,"n":1056,"o":168.0299,"t":"2026-10-21T19:15:00Z","v":52632,"vw":168.189706},{"c":168.36,"h":168.4,"l":168.29,"n":775,"o":168.4,"t":"2026-10-21T19:30:00Z","v":53588,"vw":168.339162},{"c":168.39,"h":168.53,"l":168.35,"n":1520,"o":168.37,"t":"2026-10-21T19:45:00Z","v":55040,"vw":168.443996},{"c":168.39,"h":168.39,"l":168.39,"n":13,"o":168.39,"t":"2026-10-21T20:00:00Z","v":21954,"vw":168.39},{"c":169.31,"h":169.31,"l":169.31,"n":1,"o":169.31,"t":"2026-10-21T20:30:00Z","v":107,"vw":169.31},{"c":167.38,"h":167.38,"l":167.38,"n":4,"o":167.38,"t":"2026-10-22T11:00:00Z","v":819,"vw":167.38},{"c":167.09,"h":167.09,"l":167.09,"n":1,"o":167.09,"t":"2026-10-22T13:15:00Z","v":300,"vw":167.09},{"c":166.98,"h":167.14,"l":166.76,"n":942,"o":166.94,"t":"2026-10-22T13:30:00Z","v":53952,"vw":166.995473},{"c":167.1,"h":167.1,"l":166.71,"n":1251,"o":166.9,"t":"2026-10-22T13:45:00Z","v":65445,"vw":166.854953},{"c":166.775,"h":167.19,"l":166.775,"n":1118,"o":167.06,"t":"2026-10-22T14:00:00Z","v":52447,"vw":166.99203},{"c":166.1999,"h":166.835,"l":166.1999,"n":1030,"o":166.775,"t":"2026-10-22T14:15:00Z","v":47596,"vw":166.557066},{"c":166.1401,"h":166.21,"l":165.975,"n":1558,"o":166.21,"t":"2026-10-22T14:30:00Z","v":97968,"vw":166.077945},{"c":166.282,"h":166.285,"l":166.03,"n":1015,"o":166.1,"t":"2026-10-22T14:45:00Z","v":77209,"vw":166.122815},{"c":166.09,"h":166.325,"l":166.035,"n":1388,"o":166.2801,"t":"2026-10-22T15:00:00Z","v":89067,"vw":166.158644},{"c":166.265,"h":166.55,"l":166.095,"n":720,"o":166.1,"t":"2026-10-22T15:15:00Z","v":61554,"vw":166.368908},{"c":166.235,"h":166.34,"l":166.07,"n":1588,"o":166.25,"t":"2026-10-22T15:30:00Z","v":94520,"vw":166.224608},{"c":166.58,"h":166.59,"l":166.225,"n":800,"o":166.25,"t":"2026-10-22T15:45:00Z","v":52784,"vw":166.460528},{"c":166.655,"h":166.71,"l":166.5,"n":702,"o":166.6,"t":"2026-10-22T16:00:00Z","v":25403,"vw":166.60968},{"c":166.715,"h":166.815,"l":166.67,"n":782,"o":166.67,"t":"2026-10-22T16:15:00Z","v":188753,"vw":166.69531},{"c":166.2,"h":166.66,"l":166.2,"n":537,"o":166.66,"t":"2026-10-22T16:30:00Z","v":27225,"vw":166.404897},{"c":166.365,"h":166.385,"l":166.01,"n":783,"o":166.2,"t":"2026-10-22T16:45:00Z","v":37196,"vw":166.123717},{"c":166.1301,"h":166.36,"l":166.05,"n":580,"o":166.35,"t":"2026-10-22T17:00:00Z","v":24478,"vw":166.180261},{"c":166.26,"h":166.26,"l":166.075,"n":870,"o":166.17,"t":"2026-10-22T17:15:00Z","v":58095,"vw":166.196775},{"c":166.32,"h":166.3701,"l":166.23,"n":714,"o":166.25,"t":"2026-10-22T17:30:00Z","v":32203,"vw":166.274561},{"c":166.1599,"h":166.2999,"l":166.105,"n":1136,"o":166.2999,"t":"2026-10-22T17:45:00Z","v":45648,"vw":166.197381},{"c":166.13,"h":166.1859,"l":165.855,"n":796,"o":166.13,"t":"2026-10-22T18:00:00Z","v":32307,"vw":166.037967},{"c":166.07,"h":166.3551,"l":166.03,"n":583,"o":166.11,"t":"2026-10-22T18:15:00Z","v":24251,"vw":166.219745},{"c":165.9959,"h":166.025,"l":165.9102,"n":591,"o":166,"t":"2026-10-22T18:30:00Z","v":31537,"vw":165.974046},{"c":165.965,"h":166.045,"l":165.96,"n":474,"o":166.04,"t":"2026-10-22T18:45:00Z","v":18045,"vw":165.998761},{"c":166.085,"h":166.1501,"l":165.82,"n":886,"o":165.905,"t":"2026-10-22T19:00:00Z","v":47419,"vw":165.95371},{"c":166.235,"h":166.245,"l":166.03,"n":837,"o":166.05,"t":"2026-10-22T19:15:00Z","v":41226,"vw":166.111909},{"c":166.035,"h":166.2201,"l":165.965,"n":1931,"o":166.2201,"t":"2026-10-22T19:30:00Z","v":43747,"vw":166.075095},{"c":166.38,"h":166.43,"l":165.93,"n":3496,"o":166.01,"t":"2026-10-22T19:45:00Z","v":158516,"vw":166.243002},{"c":166.4,"h":166.44,"l":166.4,"n":24,"o":166.43,"t":"2026-10-22T20:00:00Z","v":55147,"vw":166.400208},{"c":166.25,"h":166.25,"l":166.25,"n":1,"o":166.25,"t":"2026-10-22T20:30:00Z","v":436,"vw":166.25},{"c":166.379,"h":166.379,"l":166.379,"n":1,"o":166.379,"t":"2026-10-22T23:45:00Z","v":544,"vw":166.379},{"c":165.65,"h":165.695,"l":165.33,"n":1184,"o":165.53,"t":"2026-10-23T13:30:00Z","v":64527,"vw":165.553576},{"c":165.75,"h":165.78,"l":165.575,"n":811,"o":165.63,"t":"2026-10-23T13:45:00Z","v":38736,"vw":165.667274},{"c":165.56,"h":165.79,"l":165.48,"n":1339,"o":165.76,"t":"2026-10-23T14:00:00Z","v":81955,"vw":165.599266},{"c":165.42,"h":165.54,"l":165.21,"n":1046,"o":165.535,"t":"2026-10-23T14:15:00Z","v":75899,"vw":165.343882},{"c":165.94,"h":165.94,"l":165.4,"n":905,"o":165.42,"t":"2026-10-23T14:30:00Z","v":90118,"vw":165.580935},{"c":166.21,"h":166.235,"l":165.87,"n":1007,"o":165.91,"t":"2026-10-23T14:45:00Z","v":75728,"vw":166.059391},{"c":166.055,"h":166.175,"l":165.94,"n":777,"o":166.14,"t":"2026-10-23T15:00:00Z","v":59285,"vw":166.079345},{"c":166.21,"h":166.3251,"l":166.065,"n":1002,"o":166.065,"t":"2026-10-23T15:15:00Z","v":72828,"vw":166.176716},{"c":166.07,"h":166.3,"l":166.05,"n":516,"o":166.23,"t":"2026-10-23T15:30:00Z","v":19836,"vw":166.178396},{"c":166.265,"h":166.27,"l":166.0201,"n":517,"o":166.075,"t":"2026-10-23T15:45:00Z","v":23816,"vw":166.153489},{"c":166.145,"h":166.26,"l":166.145,"n":455,"o":166.23,"t":"2026-10-23T16:00:00Z","v":27610,"vw":166.222889},{"c":165.96,"h":166.215,"l":165.92,"n":627,"o":166.12,"t":"2026-10-23T16:15:00Z","v":38143,"vw":166.031007},{"c":166.145,"h":166.15,"l":165.95,"n":432,"o":165.979,"t":"2026-10-23T16:30:00Z","v":30206,"vw":166.095248}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.82374213836478,"strike":173.5188679245283,"iv":0.165624213836478,"gamma":0.03706635220125786,"theta":-0.04103679245283019,"vega":0.12799465408805033,"rho":0.022853300547711054,"breakevenPct":4.9308516779374525},{"delta":0.25,"premium":0.9914179104477613,"strike":171.4686567164179,"iv":0.14756179104477612,"gamma":0.046828656716417914,"theta":-0.04279074626865672,"vega":0.14602597014925375,"rho":0.02852578244831543,"breakevenPct":3.797818011956471},{"delta":0.3,"premium":1.2170454545454543,"strike":170.25757575757575,"iv":0.14169848484848485,"gamma":0.05328636363636364,"theta":-0.045627272727272725,"vega":0.15973484848484848,"rho":0.034353443422067836,"breakevenPct":3.2047073199646188},{"delta":0.35,"premium":1.487059369202226,"strike":169.29313543599258,"iv":0.13991038961038962,"gamma":0.057427458256029684,"theta":-0.048591280148423004,"vega":0.17008070500927644,"rho":0.04028040610263742,"breakevenPct":2.786755826178028},{"delta":0.4,"premium":1.8252439024390243,"strike":168.44390243902438,"iv":0.14166878048780487,"gamma":0.05904487804878049,"theta":-0.05178,"vega":0.17721512195121952,"rho":0.04630902071181108,"breakevenPct":2.479173241928021},{"delta":0.45,"premium":2.22198347107438,"strike":167.62479338842977,"iv":0.14512595041322313,"gamma":0.05906231404958678,"theta":-0.05483818181818182,"vega":0.18162561983471073,"rho":0.05239268258494605,"breakevenPct":2.224963502560418},{"delta":0.5,"premium":2.6837719298245615,"strike":166.7859649122807,"iv":0.14947684210526316,"gamma":0.05787929824561404,"theta":-0.057542105263157894,"vega":0.18326456140350877,"rho":0.0585033151223501,"breakevenPct":1.9980360169155995},{"delta":0.55,"premium":3.2360902255639106,"strike":165.90225563909775,"iv":0.15529097744360904,"gamma":0.055336090225563905,"theta":-0.059987969924812035,"vega":0.18196992481203006,"rho":0.06463826754143305,"breakevenPct":1.7985831264891117},{"delta":0.6,"premium":3.8291060291060295,"strike":164.95841995841997,"iv":0.15913284823284823,"gamma":0.05274199584199584,"theta":-0.06082079002079002,"vega":0.1777130977130977,"rho":0.0707378093624954,"breakevenPct":1.587436646118563},{"delta":0.65,"premium":4.559868421052632,"strike":163.91447368421052,"iv":0.16474802631578947,"gamma":0.04880921052631579,"theta":-0.061205921052631576,"vega":0.17031315789473683,"rho":0.07681728094312636,"breakevenPct":1.3989419833061396},{"delta":0.7,"premium":5.351459854014598,"strike":162.79805352798053,"iv":0.16812700729927008,"gamma":0.04491240875912409,"theta":-0.0598970802919708,"vega":0.15977956204379562,"rho":0.0828737763443315,"breakevenPct":1.2034386891333835}],"put":[{"delta":0.2,"premium":1.1424791086350974,"strike":158.67966573816156,"iv":0.21694206128133706,"gamma":0.028140947075208915,"theta":-0.04599220055710306,"vega":0.12862172701949862,"rho":-0.028529960418679685,"breakevenPct":5.183757671064422},{"delta":0.25,"premium":1.403046421663443,"strike":160.76305609284333,"iv":0.1980512572533849,"gamma":0.03458916827852998,"theta":-0.046471760154738875,"vega":0.1448490328820116,"rho":-0.03556246034333163,"breakevenPct":4.086662852133687},{"delta":0.3,"premium":1.7415377176015474,"strike":162.21373307543521,"iv":0.19263539651837525,"gamma":0.03894119922630561,"theta":-0.04888955512572534,"vega":0.15863046421663443,"rho":-0.042516217803719725,"breakevenPct":3.41727634195989},{"delta":0.35,"premium":2.0933823529411764,"strike":163.56127450980392,"iv":0.1875110294117647,"gamma":0.04287156862745098,"theta":-0.05048063725490196,"vega":0.17019730392156862,"rho":-0.04944764316454536,"breakevenPct":2.8180005074554697},{"delta":0.4,"premium":2.448433874709977,"strike":164.7447795823666,"iv":0.1812568445475638,"gamma":0.046259860788863114,"theta":-0.05002969837587007,"vega":0.1775707656612529,"rho":-0.05634236573769694,"breakevenPct":2.3193826616571744},{"delta":0.45,"premium":2.6535714285714285,"strike":165.85714285714286,"iv":0.16547142857142857,"gamma":0.05197142857142857,"theta":-0.04542857142857143,"vega":0.182,"rho":-0.06326733418093707,"breakevenPct":1.7733545419371577},{"delta":0.5,"premium":3.153250478011472,"strike":166.83173996175907,"iv":0.16651013384321223,"gamma":0.05196826003824092,"theta":-0.045282217973231356,"vega":0.18333173996175908,"rho":-0.07004754914388259,"breakevenPct":1.487517614355942},{"delta":0.55,"premium":3.6667630057803473,"strike":167.79383429672447,"iv":0.16608863198458573,"gamma":0.05172061657032755,"theta":-0.04373294797687861,"vega":0.18191233140655105,"rho":-0.07681891151079519,"breakevenPct":1.2175315733107952},{"delta":0.6,"premium":4.108348214285714,"strike":168.7017857142857,"iv":0.16074714285714287,"gamma":0.052121071428571426,"theta":-0.03979107142857143,"vega":0.17742964285714286,"rho":-0.08358185384358886,"breakevenPct":0.9368417092988309},{"delta":0.65,"premium":4.742811839323467,"strike":169.70401691331924,"iv":0.16043044397463002,"gamma":0.05011754756871036,"theta":-0.03661035940803383,"vega":0.17013826638477803,"rho":-0.09034557859309675,"breakevenPct":0.7154949900717581},{"delta":0.7,"premium":5.583802816901407,"strike":170.8450704225352,"iv":0.16381971830985914,"gamma":0.04607323943661972,"theta":-0.033618309859154934,"vega":0.15985633802816904,"rho":-0.09714536037000046,"breakevenPct":0.5348976192393571},{"delta":0.75,"premium":6.823188405797101,"strike":172.34782608695653,"iv":0.17023043478260869,"gamma":0.040288405797101454,"theta":-0.029605797101449276,"vega":0.1445623188405797,"rho":-0.10415511567300932,"breakevenPct":0.37638418226937953},{"delta":0.8,"premium":8.117184265010351,"strike":173.90062111801242,"iv":0.17706273291925465,"gamma":0.034284265010351964,"theta":-0.025465010351966872,"vega":0.12862028985507246,"rho":-0.11119478587915115,"breakevenPct":0.22062181582782053},{"delta":0.85,"premium":13.63304263565891,"strike":179.4670542635659,"iv":0.24822286821705422,"gamma":0.020629844961240318,"theta":-0.030636046511627907,"vega":0.1071089147286822,"rho":-0.1210283061142285,"breakevenPct":0.19018258928259726}]},"raw":{"call":[{"delta":0.2,"premium":0.82374213836478,"strike":173.5188679245283,"iv":0.165624213836478,"gamma":0.03706635220125786,"theta":-0.04103679245283019,"vega":0.12799465408805033,"rho":0.022853300547711054,"breakevenPct":4.9308516779374525},{"delta":0.25,"premium":0.9914179104477613,"strike":171.4686567164179,"iv":0.14756179104477612,"gamma":0.046828656716417914,"theta":-0.04279074626865672,"vega":0.14602597014925375,"rho":0.02852578244831543,"breakevenPct":3.797818011956471},{"delta":0.3,"premium":1.2170454545454543,"strike":170.25757575757575,"iv":0.14169848484848485,"gamma":0.05328636363636364,"theta":-0.045627272727272725,"vega":0.15973484848484848,"rho":0.034353443422067836,"breakevenPct":3.2047073199646188},{"delta":0.35,"premium":1.487059369202226,"strike":169.29313543599258,"iv":0.13991038961038962,"gamma":0.057427458256029684,"theta":-0.048591280148423004,"vega":0.17008070500927644,"rho":0.04028040610263742,"breakevenPct":2.786755826178028},{"delta":0.4,"premium":1.8252439024390243,"strike":168.44390243902438,"iv":0.14166878048780487,"gamma":0.05904487804878049,"theta":-0.05178,"vega":0.17721512195121952,"rho":0.04630902071181108,"breakevenPct":2.479173241928021},{"delta":0.45,"premium":2.22198347107438,"strike":167.62479338842977,"iv":0.14512595041322313,"gamma":0.05906231404958678,"theta":-0.05483818181818182,"vega":0.18162561983471073,"rho":0.05239268258494605,"breakevenPct":2.224963502560418},{"delta":0.5,"premium":2.6837719298245615,"strike":166.7859649122807,"iv":0.14947684210526316,"gamma":0.05787929824561404,"theta":-0.057542105263157894,"vega":0.18326456140350877,"rho":0.0585033151223501,"breakevenPct":1.9980360169155995},{"delta":0.55,"premium":3.2360902255639106,"strike":165.90225563909775,"iv":0.15529097744360904,"gamma":0.055336090225563905,"theta":-0.059987969924812035,"vega":0.18196992481203006,"rho":0.06463826754143305,"breakevenPct":1.7985831264891117},{"delta":0.6,"premium":3.8291060291060295,"strike":164.95841995841997,"iv":0.15913284823284823,"gamma":0.05274199584199584,"theta":-0.06082079002079002,"vega":0.1777130977130977,"rho":0.0707378093624954,"breakevenPct":1.587436646118563},{"delta":0.65,"premium":4.559868421052632,"strike":163.91447368421052,"iv":0.16474802631578947,"gamma":0.04880921052631579,"theta":-0.061205921052631576,"vega":0.17031315789473683,"rho":0.07681728094312636,"breakevenPct":1.3989419833061396},{"delta":0.7,"premium":5.351459854014598,"strike":162.79805352798053,"iv":0.16812700729927008,"gamma":0.04491240875912409,"theta":-0.0598970802919708,"vega":0.15977956204379562,"rho":0.0828737763443315,"breakevenPct":1.2034386891333835}],"put":[{"delta":0.2,"premium":1.1424791086350974,"strike":158.67966573816156,"iv":0.21694206128133706,"gamma":0.028140947075208915,"theta":-0.04599220055710306,"vega":0.12862172701949862,"rho":-0.028529960418679685,"breakevenPct":5.183757671064422},{"delta":0.25,"premium":1.403046421663443,"strike":160.76305609284333,"iv":0.1980512572533849,"gamma":0.03458916827852998,"theta":-0.046471760154738875,"vega":0.1448490328820116,"rho":-0.03556246034333163,"breakevenPct":4.086662852133687},{"delta":0.3,"premium":1.7415377176015474,"strike":162.21373307543521,"iv":0.19263539651837525,"gamma":0.03894119922630561,"theta":-0.04888955512572534,"vega":0.15863046421663443,"rho":-0.042516217803719725,"breakevenPct":3.41727634195989},{"delta":0.35,"premium":2.0933823529411764,"strike":163.56127450980392,"iv":0.1875110294117647,"gamma":0.04287156862745098,"theta":-0.05048063725490196,"vega":0.17019730392156862,"rho":-0.04944764316454536,"breakevenPct":2.8180005074554697},{"delta":0.4,"premium":2.448433874709977,"strike":164.7447795823666,"iv":0.1812568445475638,"gamma":0.046259860788863114,"theta":-0.05002969837587007,"vega":0.1775707656612529,"rho":-0.05634236573769694,"breakevenPct":2.3193826616571744},{"delta":0.45,"premium":2.6535714285714285,"strike":165.85714285714286,"iv":0.16547142857142857,"gamma":0.05197142857142857,"theta":-0.04542857142857143,"vega":0.182,"rho":-0.06326733418093707,"breakevenPct":1.7733545419371577},{"delta":0.5,"premium":3.153250478011472,"strike":166.83173996175907,"iv":0.16651013384321223,"gamma":0.05196826003824092,"theta":-0.045282217973231356,"vega":0.18333173996175908,"rho":-0.07004754914388259,"breakevenPct":1.487517614355942},{"delta":0.55,"premium":3.6667630057803473,"strike":167.79383429672447,"iv":0.16608863198458573,"gamma":0.05172061657032755,"theta":-0.04373294797687861,"vega":0.18191233140655105,"rho":-0.07681891151079519,"breakevenPct":1.2175315733107952},{"delta":0.6,"premium":4.108348214285714,"strike":168.7017857142857,"iv":0.16074714285714287,"gamma":0.052121071428571426,"theta":-0.03979107142857143,"vega":0.17742964285714286,"rho":-0.08358185384358886,"breakevenPct":0.9368417092988309},{"delta":0.65,"premium":4.742811839323467,"strike":169.70401691331924,"iv":0.16043044397463002,"gamma":0.05011754756871036,"theta":-0.03661035940803383,"vega":0.17013826638477803,"rho":-0.09034557859309675,"breakevenPct":0.7154949900717581},{"delta":0.7,"premium":5.583802816901407,"strike":170.8450704225352,"iv":0.16381971830985914,"gamma":0.04607323943661972,"theta":-0.033618309859154934,"vega":0.15985633802816904,"rho":-0.09714536037000046,"breakevenPct":0.5348976192393571},{"delta":0.75,"premium":6.823188405797101,"strike":172.34782608695653,"iv":0.17023043478260869,"gamma":0.040288405797101454,"theta":-0.029605797101449276,"vega":0.1445623188405797,"rho":-0.10415511567300932,"breakevenPct":0.37638418226937953},{"delta":0.8,"premium":8.117184265010351,"strike":173.90062111801242,"iv":0.17706273291925465,"gamma":0.034284265010351964,"theta":-0.025465010351966872,"vega":0.12862028985507246,"rho":-0.11119478587915115,"breakevenPct":0.22062181582782053},{"delta":0.85,"premium":13.63304263565891,"strike":179.4670542635659,"iv":0.24822286821705422,"gamma":0.020629844961240318,"theta":-0.030636046511627907,"vega":0.1071089147286822,"rho":-0.1210283061142285,"breakevenPct":0.19018258928259726}]}},"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"}}