{"symbol":"IWS","url":"https://intraalpha.com/companies/IWS","capturedAt":"2026-10-22T22:06:36.029Z","state":"ready","quote":{"symbol":"IWS","last_price":169.21,"prev_close":168.11,"regular_close":169.21,"change":1.1,"change_pct":0.6543,"regular_change":1.1,"regular_change_pct":0.6543,"extended_change":0,"extended_change_pct":0,"bid":168.17,"ask":170.17,"bid_size":2000,"ask_size":2000,"volume":336646,"vwap":168.40403,"open":167.43,"high":169.27,"low":167.24,"close":169.21,"trade_count":4678,"last_trade_at":"2026-10-22T20:10:00.002635055Z","last_quote_at":"2026-10-22T21:59:09.932758539Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:32.653017698-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14800000000,"net_expense_ratio":0.0023,"portfolio_turnover":0.15,"dividend_yield":0.0152,"inception_date":"2001-07-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:35.485223+00:00"},"optionObservedAt":"2026-10-22T19:52:00.501Z","bars":[{"c":165,"h":165,"l":165,"n":19,"o":165,"t":"2026-10-15T08:10:00Z","v":1009,"vw":165},{"c":164.28,"h":164.28,"l":164.28,"n":18,"o":164.28,"t":"2026-10-15T08:15:00Z","v":301,"vw":164.28},{"c":164.27,"h":164.27,"l":163.91,"n":24,"o":164.27,"t":"2026-10-15T09:05:00Z","v":2690,"vw":164.247824},{"c":164.59,"h":164.59,"l":164.28,"n":3,"o":164.28,"t":"2026-10-15T11:10:00Z","v":359,"vw":164.503649},{"c":165.27,"h":165.46,"l":164.9,"n":50,"o":164.9,"t":"2026-10-15T13:30:00Z","v":4898,"vw":164.927689},{"c":165.15,"h":165.18,"l":165.04,"n":15,"o":165.04,"t":"2026-10-15T13:35:00Z","v":661,"vw":165.112273},{"c":165.06,"h":165.356,"l":164.96,"n":22,"o":165.356,"t":"2026-10-15T13:40:00Z","v":2189,"vw":165.13526},{"c":164.95,"h":165.04,"l":164.8346,"n":73,"o":164.9,"t":"2026-10-15T13:45:00Z","v":8372,"vw":164.94493},{"c":165.055,"h":165.055,"l":165.055,"n":6,"o":165.055,"t":"2026-10-15T13:50:00Z","v":2718,"vw":165.055},{"c":165.04,"h":165.04,"l":164.89,"n":14,"o":164.89,"t":"2026-10-15T13:55:00Z","v":1442,"vw":164.931666},{"c":165.26,"h":165.3399,"l":165.035,"n":13,"o":165.035,"t":"2026-10-15T14:00:00Z","v":1350,"vw":165.196156},{"c":165.38,"h":165.38,"l":165.22,"n":60,"o":165.22,"t":"2026-10-15T14:05:00Z","v":2570,"vw":165.30479},{"c":165.32,"h":165.41,"l":165.28,"n":87,"o":165.38,"t":"2026-10-15T14:10:00Z","v":5259,"vw":165.335724},{"c":165.33,"h":165.4396,"l":165.33,"n":59,"o":165.34,"t":"2026-10-15T14:15:00Z","v":7445,"vw":165.406437},{"c":165.36,"h":165.3942,"l":165.3201,"n":25,"o":165.3201,"t":"2026-10-15T14:20:00Z","v":2067,"vw":165.340582},{"c":165.31,"h":165.33,"l":165.2958,"n":19,"o":165.2958,"t":"2026-10-15T14:25:00Z","v":1267,"vw":165.315662},{"c":165.57,"h":165.585,"l":165.28,"n":111,"o":165.34,"t":"2026-10-15T14:30:00Z","v":6214,"vw":165.396392},{"c":165.54,"h":165.61,"l":165.49,"n":42,"o":165.555,"t":"2026-10-15T14:35:00Z","v":2917,"vw":165.552637},{"c":165.72,"h":165.74,"l":165.61,"n":55,"o":165.63,"t":"2026-10-15T14:40:00Z","v":3345,"vw":165.689557},{"c":165.765,"h":165.765,"l":165.62,"n":67,"o":165.72,"t":"2026-10-15T14:45:00Z","v":5287,"vw":165.677221},{"c":165.775,"h":165.775,"l":165.75,"n":24,"o":165.77,"t":"2026-10-15T14:50:00Z","v":1637,"vw":165.767553},{"c":165.83,"h":165.93,"l":165.83,"n":51,"o":165.885,"t":"2026-10-15T14:55:00Z","v":3989,"vw":165.895815},{"c":166.025,"h":166.025,"l":165.94,"n":44,"o":165.94,"t":"2026-10-15T15:00:00Z","v":1916,"vw":165.970697},{"c":166.03,"h":166.03,"l":165.945,"n":59,"o":166,"t":"2026-10-15T15:05:00Z","v":11071,"vw":165.979118},{"c":166.11,"h":166.13,"l":166.08,"n":50,"o":166.105,"t":"2026-10-15T15:10:00Z","v":2200,"vw":166.108024},{"c":166.21,"h":166.23,"l":166.14,"n":118,"o":166.16,"t":"2026-10-15T15:15:00Z","v":7334,"vw":166.186444},{"c":166.0799,"h":166.155,"l":166.0799,"n":50,"o":166.155,"t":"2026-10-15T15:20:00Z","v":13005,"vw":166.092897},{"c":166.08,"h":166.08,"l":166.0221,"n":86,"o":166.03,"t":"2026-10-15T15:25:00Z","v":11121,"vw":166.038762},{"c":166.05,"h":166.05,"l":166.03,"n":9,"o":166.03,"t":"2026-10-15T15:30:00Z","v":535,"vw":166.038473},{"c":165.9451,"h":166.0029,"l":165.9201,"n":19,"o":165.965,"t":"2026-10-15T15:35:00Z","v":3188,"vw":165.949218},{"c":166.03,"h":166.07,"l":166.03,"n":40,"o":166.07,"t":"2026-10-15T15:40:00Z","v":3038,"vw":166.04893},{"c":166.05,"h":166.05,"l":166.05,"n":2,"o":166.05,"t":"2026-10-15T15:45:00Z","v":171,"vw":166.05},{"c":166.01,"h":166.01,"l":165.98,"n":42,"o":166,"t":"2026-10-15T15:50:00Z","v":2706,"vw":165.997998},{"c":165.96,"h":165.98,"l":165.93,"n":44,"o":165.93,"t":"2026-10-15T15:55:00Z","v":3693,"vw":165.950307},{"c":165.845,"h":165.925,"l":165.845,"n":43,"o":165.9,"t":"2026-10-15T16:00:00Z","v":2316,"vw":165.885575},{"c":165.8259,"h":165.87,"l":165.77,"n":27,"o":165.87,"t":"2026-10-15T16:05:00Z","v":1891,"vw":165.846063},{"c":165.765,"h":165.83,"l":165.76,"n":18,"o":165.83,"t":"2026-10-15T16:10:00Z","v":1073,"vw":165.80926},{"c":165.78,"h":165.81,"l":165.7729,"n":40,"o":165.79,"t":"2026-10-15T16:15:00Z","v":3258,"vw":165.793332},{"c":165.785,"h":165.79,"l":165.785,"n":15,"o":165.79,"t":"2026-10-15T16:20:00Z","v":1075,"vw":165.789286},{"c":165.84,"h":165.84,"l":165.84,"n":11,"o":165.84,"t":"2026-10-15T16:25:00Z","v":365,"vw":165.84},{"c":165.905,"h":165.905,"l":165.85,"n":61,"o":165.86,"t":"2026-10-15T16:30:00Z","v":2764,"vw":165.871883},{"c":165.96,"h":166.02,"l":165.93,"n":51,"o":165.93,"t":"2026-10-15T16:35:00Z","v":3478,"vw":165.971182},{"c":165.9601,"h":165.965,"l":165.9,"n":23,"o":165.9301,"t":"2026-10-15T16:40:00Z","v":8146,"vw":165.949156},{"c":165.935,"h":165.935,"l":165.93,"n":18,"o":165.93,"t":"2026-10-15T16:45:00Z","v":725,"vw":165.9325},{"c":165.84,"h":165.9,"l":165.83,"n":62,"o":165.86,"t":"2026-10-15T16:50:00Z","v":7588,"vw":165.835427},{"c":165.93,"h":165.93,"l":165.87,"n":37,"o":165.87,"t":"2026-10-15T16:55:00Z","v":2394,"vw":165.87371},{"c":165.98,"h":166.02,"l":165.98,"n":12,"o":166.02,"t":"2026-10-15T17:00:00Z","v":1053,"vw":166.014286},{"c":166.01,"h":166.01,"l":165.97,"n":32,"o":165.98,"t":"2026-10-15T17:05:00Z","v":2429,"vw":165.984688},{"c":166,"h":166.05,"l":166,"n":42,"o":166.025,"t":"2026-10-15T17:10:00Z","v":2033,"vw":166.025111},{"c":166.06,"h":166.06,"l":166.03,"n":17,"o":166.03,"t":"2026-10-15T17:15:00Z","v":1640,"vw":166.0445},{"c":166.095,"h":166.095,"l":166.055,"n":18,"o":166.055,"t":"2026-10-15T17:20:00Z","v":1114,"vw":166.076695},{"c":166.14,"h":166.14,"l":166.08,"n":30,"o":166.08,"t":"2026-10-15T17:25:00Z","v":849,"vw":166.104829},{"c":166.21,"h":166.22,"l":166.14,"n":34,"o":166.14,"t":"2026-10-15T17:30:00Z","v":1758,"vw":166.185127},{"c":166.195,"h":166.195,"l":166.195,"n":7,"o":166.195,"t":"2026-10-15T17:35:00Z","v":2935,"vw":166.195},{"c":166.24,"h":166.25,"l":166.21,"n":74,"o":166.2101,"t":"2026-10-15T17:40:00Z","v":8474,"vw":166.238642},{"c":166.235,"h":166.25,"l":166.235,"n":9,"o":166.25,"t":"2026-10-15T17:45:00Z","v":522,"vw":166.244863},{"c":166.295,"h":166.3,"l":166.255,"n":32,"o":166.255,"t":"2026-10-15T17:50:00Z","v":1345,"vw":166.291314},{"c":166.35,"h":166.35,"l":166.31,"n":19,"o":166.31,"t":"2026-10-15T17:55:00Z","v":1287,"vw":166.321324},{"c":166.32,"h":166.375,"l":166.31,"n":56,"o":166.36,"t":"2026-10-15T18:00:00Z","v":2160,"vw":166.346316},{"c":166.245,"h":166.2601,"l":166.23,"n":13,"o":166.26,"t":"2026-10-15T18:05:00Z","v":2839,"vw":166.241112},{"c":166.165,"h":166.25,"l":166.165,"n":22,"o":166.25,"t":"2026-10-15T18:10:00Z","v":4560,"vw":166.216573},{"c":166.22,"h":166.23,"l":166.19,"n":59,"o":166.23,"t":"2026-10-15T18:15:00Z","v":4048,"vw":166.214176},{"c":166.185,"h":166.185,"l":166.18,"n":9,"o":166.18,"t":"2026-10-15T18:20:00Z","v":666,"vw":166.181232},{"c":166.13,"h":166.13,"l":166.07,"n":32,"o":166.115,"t":"2026-10-15T18:25:00Z","v":2911,"vw":166.098964},{"c":166.18,"h":166.18,"l":166.12,"n":75,"o":166.15,"t":"2026-10-15T18:30:00Z","v":4538,"vw":166.155967},{"c":166.13,"h":166.1899,"l":166.12,"n":26,"o":166.1601,"t":"2026-10-15T18:35:00Z","v":4198,"vw":166.165653},{"c":166.14,"h":166.16,"l":166.11,"n":52,"o":166.12,"t":"2026-10-15T18:40:00Z","v":5026,"vw":166.131935},{"c":166.2,"h":166.2,"l":166.13,"n":21,"o":166.13,"t":"2026-10-15T18:45:00Z","v":1531,"vw":166.170031},{"c":166.2,"h":166.21,"l":166.18,"n":24,"o":166.19,"t":"2026-10-15T18:50:00Z","v":2164,"vw":166.192956},{"c":166.23,"h":166.235,"l":166.1501,"n":52,"o":166.185,"t":"2026-10-15T18:55:00Z","v":4067,"vw":166.185269},{"c":166.31,"h":166.31,"l":166.23,"n":36,"o":166.23,"t":"2026-10-15T19:00:00Z","v":1971,"vw":166.269074},{"c":166.3686,"h":166.38,"l":166.3552,"n":36,"o":166.3552,"t":"2026-10-15T19:05:00Z","v":728,"vw":166.364533},{"c":166.46,"h":166.46,"l":166.41,"n":22,"o":166.44,"t":"2026-10-15T19:10:00Z","v":1625,"vw":166.432666},{"c":166.425,"h":166.47,"l":166.41,"n":103,"o":166.46,"t":"2026-10-15T19:15:00Z","v":7051,"vw":166.435933},{"c":166.53,"h":166.54,"l":166.43,"n":54,"o":166.44,"t":"2026-10-15T19:20:00Z","v":4384,"vw":166.500422},{"c":166.45,"h":166.535,"l":166.44,"n":44,"o":166.535,"t":"2026-10-15T19:25:00Z","v":3074,"vw":166.451496},{"c":166.58,"h":166.58,"l":166.48,"n":62,"o":166.5,"t":"2026-10-15T19:30:00Z","v":6182,"vw":166.554336},{"c":166.5,"h":166.57,"l":166.5,"n":71,"o":166.57,"t":"2026-10-15T19:35:00Z","v":4958,"vw":166.508899},{"c":166.5,"h":166.5,"l":166.44,"n":63,"o":166.46,"t":"2026-10-15T19:40:00Z","v":3594,"vw":166.45849},{"c":166.4075,"h":166.52,"l":166.4,"n":86,"o":166.5,"t":"2026-10-15T19:45:00Z","v":3834,"vw":166.470404},{"c":166.49,"h":166.5,"l":166.33,"n":106,"o":166.4,"t":"2026-10-15T19:50:00Z","v":6998,"vw":166.413165},{"c":166.58,"h":166.63,"l":166.46,"n":618,"o":166.49,"t":"2026-10-15T19:55:00Z","v":92513,"vw":166.555383},{"c":166.58,"h":166.58,"l":166.58,"n":7,"o":166.58,"t":"2026-10-15T20:00:00Z","v":644,"vw":166.58},{"c":167.2,"h":167.26,"l":167.13,"n":55,"o":167.2,"t":"2026-10-16T13:30:00Z","v":11838,"vw":167.198779},{"c":167.505,"h":167.505,"l":167.195,"n":37,"o":167.195,"t":"2026-10-16T13:35:00Z","v":1647,"vw":167.35555},{"c":167.62,"h":167.67,"l":167.47,"n":36,"o":167.61,"t":"2026-10-16T13:40:00Z","v":2693,"vw":167.583516},{"c":167.57,"h":167.7,"l":167.55,"n":37,"o":167.59,"t":"2026-10-16T13:45:00Z","v":2774,"vw":167.619047},{"c":167.6298,"h":167.67,"l":167.55,"n":9,"o":167.64,"t":"2026-10-16T13:50:00Z","v":1551,"vw":167.627854},{"c":167.47,"h":167.6085,"l":167.47,"n":21,"o":167.6085,"t":"2026-10-16T13:55:00Z","v":1283,"vw":167.555197},{"c":167.28,"h":167.42,"l":167.275,"n":42,"o":167.4143,"t":"2026-10-16T14:00:00Z","v":3062,"vw":167.291713},{"c":167.12,"h":167.37,"l":167.12,"n":20,"o":167.37,"t":"2026-10-16T14:05:00Z","v":779,"vw":167.258},{"c":166.92,"h":167.095,"l":166.84,"n":54,"o":167.095,"t":"2026-10-16T14:10:00Z","v":3043,"vw":166.978116},{"c":166.96,"h":166.99,"l":166.935,"n":16,"o":166.935,"t":"2026-10-16T14:15:00Z","v":1010,"vw":166.958826},{"c":167.1,"h":167.1,"l":166.98,"n":27,"o":166.98,"t":"2026-10-16T14:20:00Z","v":3493,"vw":167.000649},{"c":167.05,"h":167.135,"l":167.05,"n":42,"o":167.135,"t":"2026-10-16T14:25:00Z","v":853,"vw":167.084324},{"c":167.0861,"h":167.0861,"l":167.04,"n":13,"o":167.04,"t":"2026-10-16T14:30:00Z","v":455,"vw":167.066229},{"c":167.02,"h":167.04,"l":167.02,"n":4,"o":167.04,"t":"2026-10-16T14:35:00Z","v":269,"vw":167.029091},{"c":166.895,"h":166.95,"l":166.895,"n":9,"o":166.95,"t":"2026-10-16T14:40:00Z","v":750,"vw":166.929834},{"c":167.03,"h":167.03,"l":166.84,"n":37,"o":166.84,"t":"2026-10-16T14:45:00Z","v":3153,"vw":166.954074},{"c":166.96,"h":167.07,"l":166.92,"n":39,"o":167.0471,"t":"2026-10-16T14:50:00Z","v":42906,"vw":166.946907},{"c":166.98,"h":167,"l":166.93,"n":28,"o":166.94,"t":"2026-10-16T14:55:00Z","v":1847,"vw":166.953555},{"c":166.97,"h":166.97,"l":166.94,"n":21,"o":166.94,"t":"2026-10-16T15:00:00Z","v":1297,"vw":166.956736},{"c":166.826,"h":167,"l":166.826,"n":29,"o":167,"t":"2026-10-16T15:05:00Z","v":1549,"vw":166.912687},{"c":166.88,"h":166.9,"l":166.83,"n":52,"o":166.83,"t":"2026-10-16T15:10:00Z","v":1772,"vw":166.868333},{"c":166.83,"h":166.9,"l":166.79,"n":86,"o":166.89,"t":"2026-10-16T15:15:00Z","v":3744,"vw":166.845381},{"c":166.75,"h":166.86,"l":166.7,"n":67,"o":166.86,"t":"2026-10-16T15:20:00Z","v":4939,"vw":166.758897},{"c":166.69,"h":166.73,"l":166.69,"n":32,"o":166.73,"t":"2026-10-16T15:25:00Z","v":1169,"vw":166.713259},{"c":166.74,"h":166.74,"l":166.66,"n":33,"o":166.66,"t":"2026-10-16T15:30:00Z","v":1367,"vw":166.679002},{"c":166.68,"h":166.7,"l":166.675,"n":16,"o":166.7,"t":"2026-10-16T15:35:00Z","v":571,"vw":166.683056},{"c":166.38,"h":166.61,"l":166.355,"n":40,"o":166.61,"t":"2026-10-16T15:40:00Z","v":1380,"vw":166.456635},{"c":166.385,"h":166.5,"l":166.385,"n":54,"o":166.41,"t":"2026-10-16T15:45:00Z","v":2496,"vw":166.467596},{"c":166.26,"h":166.4,"l":166.26,"n":49,"o":166.4,"t":"2026-10-16T15:50:00Z","v":3227,"vw":166.340982},{"c":166.1029,"h":166.22,"l":166.1029,"n":33,"o":166.22,"t":"2026-10-16T15:55:00Z","v":1300,"vw":166.144453},{"c":165.9725,"h":166.12,"l":165.97,"n":27,"o":166.12,"t":"2026-10-16T16:00:00Z","v":1441,"vw":166.001183},{"c":166.17,"h":166.18,"l":166.17,"n":11,"o":166.18,"t":"2026-10-16T16:05:00Z","v":455,"vw":166.1725},{"c":166.22,"h":166.24,"l":166.15,"n":30,"o":166.15,"t":"2026-10-16T16:10:00Z","v":1941,"vw":166.197476},{"c":166.18,"h":166.2128,"l":166.14,"n":41,"o":166.2128,"t":"2026-10-16T16:15:00Z","v":1543,"vw":166.171408},{"c":166.17,"h":166.24,"l":166.17,"n":23,"o":166.24,"t":"2026-10-16T16:20:00Z","v":1538,"vw":166.184448},{"c":166.1282,"h":166.18,"l":166.1282,"n":51,"o":166.14,"t":"2026-10-16T16:25:00Z","v":9235,"vw":166.154809},{"c":166.11,"h":166.12,"l":166.09,"n":31,"o":166.11,"t":"2026-10-16T16:30:00Z","v":31054,"vw":166.119659},{"c":166.07,"h":166.08,"l":166.05,"n":25,"o":166.05,"t":"2026-10-16T16:35:00Z","v":989,"vw":166.066},{"c":166.055,"h":166.055,"l":166.05,"n":16,"o":166.05,"t":"2026-10-16T16:40:00Z","v":391,"vw":166.052908},{"c":166.11,"h":166.11,"l":166.065,"n":39,"o":166.09,"t":"2026-10-16T16:45:00Z","v":1595,"vw":166.100268},{"c":165.94,"h":165.94,"l":165.91,"n":22,"o":165.91,"t":"2026-10-16T16:50:00Z","v":1383,"vw":165.933636},{"c":166,"h":166,"l":165.94,"n":35,"o":166,"t":"2026-10-16T16:55:00Z","v":1335,"vw":165.954778},{"c":165.71,"h":166.04,"l":165.7,"n":36,"o":166.04,"t":"2026-10-16T17:00:00Z","v":2767,"vw":165.80441},{"c":165.55,"h":165.68,"l":165.51,"n":15,"o":165.68,"t":"2026-10-16T17:05:00Z","v":1195,"vw":165.554289},{"c":165.555,"h":165.58,"l":165.54,"n":26,"o":165.58,"t":"2026-10-16T17:10:00Z","v":793,"vw":165.562874},{"c":165.47,"h":165.47,"l":165.47,"n":5,"o":165.47,"t":"2026-10-16T17:15:00Z","v":322,"vw":165.47},{"c":165.49,"h":165.49,"l":165.4,"n":23,"o":165.4,"t":"2026-10-16T17:20:00Z","v":1236,"vw":165.465849},{"c":165.63,"h":165.66,"l":165.54,"n":26,"o":165.54,"t":"2026-10-16T17:25:00Z","v":1287,"vw":165.61879},{"c":165.705,"h":165.705,"l":165.595,"n":32,"o":165.68,"t":"2026-10-16T17:30:00Z","v":3296,"vw":165.616222},{"c":165.6628,"h":165.76,"l":165.6628,"n":46,"o":165.73,"t":"2026-10-16T17:35:00Z","v":3420,"vw":165.713446},{"c":165.83,"h":165.93,"l":165.68,"n":43,"o":165.68,"t":"2026-10-16T17:40:00Z","v":2860,"vw":165.832801},{"c":165.79,"h":165.81,"l":165.79,"n":13,"o":165.81,"t":"2026-10-16T17:45:00Z","v":2011,"vw":165.791379},{"c":165.52,"h":165.68,"l":165.52,"n":63,"o":165.66,"t":"2026-10-16T17:50:00Z","v":3017,"vw":165.642897},{"c":165.5301,"h":165.54,"l":165.53,"n":14,"o":165.54,"t":"2026-10-16T17:55:00Z","v":853,"vw":165.531417},{"c":165.33,"h":165.4299,"l":165.32,"n":56,"o":165.4299,"t":"2026-10-16T18:00:00Z","v":2292,"vw":165.38649},{"c":165.44,"h":165.45,"l":165.35,"n":67,"o":165.37,"t":"2026-10-16T18:05:00Z","v":4646,"vw":165.429155},{"c":165.46,"h":165.46,"l":165.37,"n":52,"o":165.37,"t":"2026-10-16T18:10:00Z","v":2718,"vw":165.427014},{"c":165.38,"h":165.53,"l":165.365,"n":48,"o":165.52,"t":"2026-10-16T18:15:00Z","v":2342,"vw":165.49466},{"c":165.4,"h":165.4,"l":165.29,"n":61,"o":165.34,"t":"2026-10-16T18:20:00Z","v":7955,"vw":165.331824},{"c":165.27,"h":165.28,"l":165.27,"n":4,"o":165.28,"t":"2026-10-16T18:25:00Z","v":608,"vw":165.278302},{"c":165.38,"h":165.41,"l":165.25,"n":49,"o":165.25,"t":"2026-10-16T18:30:00Z","v":2358,"vw":165.355329},{"c":165.4271,"h":165.4271,"l":165.3,"n":25,"o":165.3,"t":"2026-10-16T18:35:00Z","v":11969,"vw":165.394352},{"c":165.395,"h":165.42,"l":165.36,"n":11,"o":165.42,"t":"2026-10-16T18:40:00Z","v":1252,"vw":165.404832},{"c":165.4972,"h":165.5,"l":165.44,"n":22,"o":165.5,"t":"2026-10-16T18:45:00Z","v":1563,"vw":165.484647},{"c":165.3701,"h":165.47,"l":165.36,"n":59,"o":165.465,"t":"2026-10-16T18:50:00Z","v":2386,"vw":165.401113},{"c":165.42,"h":165.43,"l":165.3,"n":65,"o":165.31,"t":"2026-10-16T18:55:00Z","v":7529,"vw":165.389276},{"c":165.375,"h":165.435,"l":165.3527,"n":96,"o":165.41,"t":"2026-10-16T19:00:00Z","v":4576,"vw":165.378084},{"c":165.31,"h":165.39,"l":165.3,"n":37,"o":165.37,"t":"2026-10-16T19:05:00Z","v":2398,"vw":165.342043},{"c":165.51,"h":165.55,"l":165.29,"n":69,"o":165.29,"t":"2026-10-16T19:10:00Z","v":4845,"vw":165.478893},{"c":165.4553,"h":165.6771,"l":165.4553,"n":30,"o":165.6771,"t":"2026-10-16T19:15:00Z","v":1478,"vw":165.584445},{"c":165.6399,"h":165.6399,"l":165.47,"n":59,"o":165.47,"t":"2026-10-16T19:20:00Z","v":2530,"vw":165.521205},{"c":165.51,"h":165.64,"l":165.51,"n":58,"o":165.63,"t":"2026-10-16T19:25:00Z","v":4745,"vw":165.534593},{"c":165.59,"h":165.675,"l":165.555,"n":137,"o":165.61,"t":"2026-10-16T19:30:00Z","v":6124,"vw":165.604404},{"c":165.585,"h":165.685,"l":165.575,"n":32,"o":165.64,"t":"2026-10-16T19:35:00Z","v":2465,"vw":165.638793},{"c":165.5528,"h":165.56,"l":165.5051,"n":65,"o":165.56,"t":"2026-10-16T19:40:00Z","v":1497,"vw":165.528092},{"c":165.65,"h":165.65,"l":165.59,"n":84,"o":165.59,"t":"2026-10-16T19:45:00Z","v":5353,"vw":165.631245},{"c":165.81,"h":165.88,"l":165.68,"n":221,"o":165.69,"t":"2026-10-16T19:50:00Z","v":18154,"vw":165.805148},{"c":165.91,"h":165.92,"l":165.77,"n":308,"o":165.8,"t":"2026-10-16T19:55:00Z","v":13928,"vw":165.864304},{"c":165.88,"h":165.88,"l":165.88,"n":6,"o":165.88,"t":"2026-10-16T20:00:00Z","v":781,"vw":165.88},{"c":166.01,"h":166.03,"l":166,"n":40,"o":166,"t":"2026-10-19T13:30:00Z","v":3159,"vw":166.001533},{"c":166.2,"h":166.21,"l":165.95,"n":10,"o":166.135,"t":"2026-10-19T13:35:00Z","v":921,"vw":166.111012},{"c":165.865,"h":165.99,"l":165.865,"n":20,"o":165.985,"t":"2026-10-19T13:40:00Z","v":2785,"vw":165.966601},{"c":165.78,"h":165.79,"l":165.72,"n":17,"o":165.75,"t":"2026-10-19T13:45:00Z","v":2683,"vw":165.73746},{"c":165.71,"h":165.71,"l":165.64,"n":7,"o":165.64,"t":"2026-10-19T13:50:00Z","v":3989,"vw":165.656028},{"c":165.53,"h":165.615,"l":165.51,"n":53,"o":165.55,"t":"2026-10-19T13:55:00Z","v":5976,"vw":165.53306},{"c":165.53,"h":165.53,"l":165.453,"n":11,"o":165.49,"t":"2026-10-19T14:00:00Z","v":864,"vw":165.484019},{"c":165.6084,"h":165.6084,"l":165.48,"n":17,"o":165.48,"t":"2026-10-19T14:05:00Z","v":1580,"vw":165.568994},{"c":165.6082,"h":165.6082,"l":165.53,"n":12,"o":165.535,"t":"2026-10-19T14:10:00Z","v":813,"vw":165.578602},{"c":165.705,"h":165.74,"l":165.705,"n":16,"o":165.735,"t":"2026-10-19T14:15:00Z","v":2319,"vw":165.732866},{"c":165.5,"h":165.5901,"l":165.5,"n":16,"o":165.5201,"t":"2026-10-19T14:20:00Z","v":924,"vw":165.536121},{"c":165.5,"h":165.53,"l":165.4315,"n":43,"o":165.4315,"t":"2026-10-19T14:25:00Z","v":1956,"vw":165.477397},{"c":165.35,"h":165.57,"l":165.35,"n":33,"o":165.53,"t":"2026-10-19T14:30:00Z","v":2978,"vw":165.456229},{"c":165.34,"h":165.39,"l":165.34,"n":34,"o":165.39,"t":"2026-10-19T14:35:00Z","v":3837,"vw":165.37684},{"c":165.21,"h":165.28,"l":165.21,"n":22,"o":165.2651,"t":"2026-10-19T14:40:00Z","v":892,"vw":165.236851},{"c":165.25,"h":165.3,"l":165.25,"n":7,"o":165.3,"t":"2026-10-19T14:45:00Z","v":365,"vw":165.267742},{"c":165.2,"h":165.23,"l":165.17,"n":17,"o":165.21,"t":"2026-10-19T14:50:00Z","v":1028,"vw":165.209546},{"c":165.36,"h":165.36,"l":165.2,"n":14,"o":165.2,"t":"2026-10-19T14:55:00Z","v":545,"vw":165.286667},{"c":165.48,"h":165.48,"l":165.48,"n":4,"o":165.48,"t":"2026-10-19T15:00:00Z","v":274,"vw":165.48},{"c":165.455,"h":165.48,"l":165.44,"n":21,"o":165.48,"t":"2026-10-19T15:05:00Z","v":2173,"vw":165.46193},{"c":165.56,"h":165.585,"l":165.46,"n":24,"o":165.46,"t":"2026-10-19T15:10:00Z","v":22861,"vw":165.530758},{"c":165.705,"h":165.74,"l":165.61,"n":37,"o":165.61,"t":"2026-10-19T15:15:00Z","v":2833,"vw":165.663594},{"c":165.765,"h":165.77,"l":165.67,"n":27,"o":165.67,"t":"2026-10-19T15:20:00Z","v":1942,"vw":165.70928},{"c":165.81,"h":165.81,"l":165.74,"n":35,"o":165.74,"t":"2026-10-19T15:25:00Z","v":2591,"vw":165.757664},{"c":165.75,"h":165.8029,"l":165.74,"n":77,"o":165.79,"t":"2026-10-19T15:30:00Z","v":7160,"vw":165.770807},{"c":165.775,"h":165.78,"l":165.775,"n":13,"o":165.78,"t":"2026-10-19T15:40:00Z","v":311,"vw":165.777304},{"c":165.66,"h":165.67,"l":165.6549,"n":21,"o":165.67,"t":"2026-10-19T15:50:00Z","v":948,"vw":165.662074},{"c":165.62,"h":165.67,"l":165.58,"n":36,"o":165.64,"t":"2026-10-19T15:55:00Z","v":9607,"vw":165.588713},{"c":165.4,"h":165.4,"l":165.35,"n":15,"o":165.35,"t":"2026-10-19T16:00:00Z","v":598,"vw":165.3875},{"c":165.375,"h":165.4,"l":165.375,"n":8,"o":165.4,"t":"2026-10-19T16:10:00Z","v":501,"vw":165.381562},{"c":165.3995,"h":165.42,"l":165.38,"n":23,"o":165.3829,"t":"2026-10-19T16:15:00Z","v":1957,"vw":165.398085},{"c":165.34,"h":165.34,"l":165.3,"n":25,"o":165.335,"t":"2026-10-19T16:20:00Z","v":1658,"vw":165.322127},{"c":165.335,"h":165.335,"l":165.255,"n":19,"o":165.305,"t":"2026-10-19T16:25:00Z","v":3168,"vw":165.309279},{"c":165.32,"h":165.32,"l":165.32,"n":11,"o":165.32,"t":"2026-10-19T16:30:00Z","v":583,"vw":165.32},{"c":165.2725,"h":165.275,"l":165.26,"n":16,"o":165.26,"t":"2026-10-19T16:35:00Z","v":1085,"vw":165.265833},{"c":165.2871,"h":165.2871,"l":165.2871,"n":2,"o":165.2871,"t":"2026-10-19T16:40:00Z","v":140,"vw":165.2871},{"c":165.2529,"h":165.2529,"l":165.2529,"n":3,"o":165.2529,"t":"2026-10-19T16:45:00Z","v":413,"vw":165.2529},{"c":165.255,"h":165.255,"l":165.2312,"n":7,"o":165.255,"t":"2026-10-19T16:50:00Z","v":1248,"vw":165.24633},{"c":165.245,"h":165.245,"l":165.245,"n":5,"o":165.245,"t":"2026-10-19T16:55:00Z","v":133,"vw":165.245},{"c":165.2,"h":165.21,"l":165.2,"n":8,"o":165.21,"t":"2026-10-19T17:00:00Z","v":867,"vw":165.201269},{"c":165.17,"h":165.18,"l":165.15,"n":8,"o":165.15,"t":"2026-10-19T17:05:00Z","v":764,"vw":165.162327},{"c":165.215,"h":165.215,"l":165.18,"n":15,"o":165.18,"t":"2026-10-19T17:10:00Z","v":857,"vw":165.190653},{"c":165.215,"h":165.2171,"l":165.215,"n":16,"o":165.2171,"t":"2026-10-19T17:15:00Z","v":720,"vw":165.216201},{"c":165.285,"h":165.3,"l":165.285,"n":31,"o":165.3,"t":"2026-10-19T17:25:00Z","v":6027,"vw":165.294415},{"c":165.2658,"h":165.2658,"l":165.2658,"n":8,"o":165.2658,"t":"2026-10-19T17:30:00Z","v":368,"vw":165.2658},{"c":165.225,"h":165.245,"l":165.225,"n":16,"o":165.245,"t":"2026-10-19T17:35:00Z","v":1127,"vw":165.231117},{"c":165.31,"h":165.335,"l":165.22,"n":35,"o":165.23,"t":"2026-10-19T17:40:00Z","v":5866,"vw":165.239882},{"c":165.265,"h":165.3,"l":165.265,"n":25,"o":165.27,"t":"2026-10-19T17:45:00Z","v":1670,"vw":165.280164},{"c":165.29,"h":165.29,"l":165.28,"n":11,"o":165.28,"t":"2026-10-19T17:50:00Z","v":526,"vw":165.2875},{"c":165.38,"h":165.38,"l":165.3,"n":9,"o":165.3,"t":"2026-10-19T17:55:00Z","v":2418,"vw":165.366618},{"c":165.355,"h":165.38,"l":165.355,"n":18,"o":165.38,"t":"2026-10-19T18:00:00Z","v":1397,"vw":165.370654},{"c":165.34,"h":165.39,"l":165.34,"n":13,"o":165.39,"t":"2026-10-19T18:05:00Z","v":1106,"vw":165.381257},{"c":165.35,"h":165.37,"l":165.35,"n":11,"o":165.37,"t":"2026-10-19T18:10:00Z","v":671,"vw":165.36035},{"c":165.3771,"h":165.3771,"l":165.3771,"n":6,"o":165.3771,"t":"2026-10-19T18:15:00Z","v":477,"vw":165.3771},{"c":165.3701,"h":165.4056,"l":165.3701,"n":8,"o":165.405,"t":"2026-10-19T18:20:00Z","v":1545,"vw":165.379901},{"c":165.35,"h":165.35,"l":165.35,"n":13,"o":165.35,"t":"2026-10-19T18:25:00Z","v":2200,"vw":165.35},{"c":165.26,"h":165.26,"l":165.235,"n":21,"o":165.235,"t":"2026-10-19T18:35:00Z","v":1502,"vw":165.25114},{"c":165.27,"h":165.2951,"l":165.27,"n":24,"o":165.2951,"t":"2026-10-19T18:40:00Z","v":690,"vw":165.285543},{"c":165.325,"h":165.36,"l":165.31,"n":28,"o":165.332,"t":"2026-10-19T18:45:00Z","v":2353,"vw":165.351965},{"c":165.295,"h":165.34,"l":165.295,"n":17,"o":165.34,"t":"2026-10-19T18:50:00Z","v":1356,"vw":165.305877},{"c":165.3,"h":165.3,"l":165.2619,"n":22,"o":165.2619,"t":"2026-10-19T18:55:00Z","v":1962,"vw":165.274047},{"c":165.33,"h":165.3499,"l":165.32,"n":35,"o":165.3329,"t":"2026-10-19T19:00:00Z","v":9248,"vw":165.323327},{"c":165.29,"h":165.35,"l":165.29,"n":93,"o":165.35,"t":"2026-10-19T19:05:00Z","v":5190,"vw":165.31401},{"c":165.2704,"h":165.2803,"l":165.27,"n":19,"o":165.27,"t":"2026-10-19T19:10:00Z","v":1230,"vw":165.275675},{"c":165.34,"h":165.34,"l":165.26,"n":24,"o":165.26,"t":"2026-10-19T19:15:00Z","v":1037,"vw":165.301353},{"c":165.36,"h":165.36,"l":165.3151,"n":28,"o":165.3151,"t":"2026-10-19T19:20:00Z","v":1193,"vw":165.34408},{"c":165.38,"h":165.42,"l":165.36,"n":124,"o":165.37,"t":"2026-10-19T19:25:00Z","v":12666,"vw":165.385949},{"c":165.41,"h":165.41,"l":165.36,"n":30,"o":165.37,"t":"2026-10-19T19:30:00Z","v":1333,"vw":165.386549},{"c":165.4,"h":165.4299,"l":165.4,"n":28,"o":165.4,"t":"2026-10-19T19:35:00Z","v":2192,"vw":165.403496},{"c":165.41,"h":165.43,"l":165.38,"n":70,"o":165.4,"t":"2026-10-19T19:40:00Z","v":67965,"vw":165.385859},{"c":165.36,"h":165.3851,"l":165.3201,"n":96,"o":165.37,"t":"2026-10-19T19:45:00Z","v":5521,"vw":165.356534},{"c":165.35,"h":165.35,"l":165.28,"n":100,"o":165.33,"t":"2026-10-19T19:50:00Z","v":3021,"vw":165.32476},{"c":165.21,"h":165.31,"l":165.17,"n":115,"o":165.29,"t":"2026-10-19T19:55:00Z","v":6380,"vw":165.227175},{"c":165.19,"h":165.19,"l":165.19,"n":6,"o":165.19,"t":"2026-10-19T20:00:00Z","v":648,"vw":165.19},{"c":165.865,"h":165.88,"l":165.46,"n":47,"o":165.46,"t":"2026-10-20T13:30:00Z","v":6686,"vw":165.489723},{"c":166.18,"h":166.22,"l":165.93,"n":42,"o":165.94,"t":"2026-10-20T13:35:00Z","v":3995,"vw":166.045441},{"c":166.215,"h":166.365,"l":166.07,"n":28,"o":166.305,"t":"2026-10-20T13:40:00Z","v":2284,"vw":166.204414},{"c":166.44,"h":166.49,"l":166.15,"n":38,"o":166.205,"t":"2026-10-20T13:45:00Z","v":5069,"vw":166.30332},{"c":166.64,"h":166.64,"l":166.51,"n":46,"o":166.64,"t":"2026-10-20T13:50:00Z","v":5201,"vw":166.572941},{"c":166.665,"h":166.7,"l":166.665,"n":26,"o":166.695,"t":"2026-10-20T13:55:00Z","v":1490,"vw":166.685739},{"c":166.38,"h":166.755,"l":166.38,"n":36,"o":166.755,"t":"2026-10-20T14:00:00Z","v":2470,"vw":166.567384},{"c":166.42,"h":166.4774,"l":166.3119,"n":47,"o":166.34,"t":"2026-10-20T14:05:00Z","v":2070,"vw":166.389858},{"c":166.435,"h":166.48,"l":166.3799,"n":62,"o":166.43,"t":"2026-10-20T14:10:00Z","v":4680,"vw":166.44834},{"c":166.6,"h":166.6,"l":166.42,"n":41,"o":166.475,"t":"2026-10-20T14:15:00Z","v":3431,"vw":166.520531},{"c":166.89,"h":166.9242,"l":166.695,"n":29,"o":166.695,"t":"2026-10-20T14:20:00Z","v":1219,"vw":166.80143},{"c":167.05,"h":167.05,"l":166.87,"n":40,"o":166.9,"t":"2026-10-20T14:25:00Z","v":1392,"vw":166.94854},{"c":167.06,"h":167.22,"l":167.06,"n":53,"o":167.2,"t":"2026-10-20T14:30:00Z","v":2394,"vw":167.154478},{"c":167.065,"h":167.13,"l":167.03,"n":38,"o":167.08,"t":"2026-10-20T14:35:00Z","v":1045,"vw":167.088796},{"c":167.2499,"h":167.2499,"l":167.165,"n":39,"o":167.165,"t":"2026-10-20T14:40:00Z","v":3099,"vw":167.232155},{"c":167.3329,"h":167.3329,"l":167.28,"n":17,"o":167.28,"t":"2026-10-20T14:45:00Z","v":1234,"vw":167.317207},{"c":167.4846,"h":167.4846,"l":167.34,"n":25,"o":167.34,"t":"2026-10-20T14:50:00Z","v":887,"vw":167.408412},{"c":167.61,"h":167.64,"l":167.6,"n":22,"o":167.615,"t":"2026-10-20T14:55:00Z","v":1482,"vw":167.621656},{"c":167.4603,"h":167.6,"l":167.4603,"n":59,"o":167.6,"t":"2026-10-20T15:00:00Z","v":4924,"vw":167.511415},{"c":167.44,"h":167.44,"l":167.39,"n":47,"o":167.435,"t":"2026-10-20T15:05:00Z","v":2080,"vw":167.41299},{"c":167.145,"h":167.405,"l":166.985,"n":112,"o":167.405,"t":"2026-10-20T15:10:00Z","v":8648,"vw":167.217612},{"c":167.275,"h":167.305,"l":167.21,"n":33,"o":167.21,"t":"2026-10-20T15:15:00Z","v":2299,"vw":167.265918},{"c":167.22,"h":167.37,"l":167.19,"n":13,"o":167.37,"t":"2026-10-20T15:20:00Z","v":1082,"vw":167.277778},{"c":167.17,"h":167.24,"l":167.16,"n":51,"o":167.2351,"t":"2026-10-20T15:25:00Z","v":6183,"vw":167.195234},{"c":167,"h":167.135,"l":167,"n":55,"o":167.13,"t":"2026-10-20T15:30:00Z","v":3804,"vw":167.118366},{"c":167.14,"h":167.14,"l":167.14,"n":14,"o":167.14,"t":"2026-10-20T15:35:00Z","v":346,"vw":167.14},{"c":167.28,"h":167.28,"l":167.28,"n":3,"o":167.28,"t":"2026-10-20T15:40:00Z","v":102,"vw":167.28},{"c":167.13,"h":167.185,"l":167.12,"n":140,"o":167.18,"t":"2026-10-20T15:45:00Z","v":24213,"vw":167.161689},{"c":167.25,"h":167.25,"l":167.09,"n":430,"o":167.13,"t":"2026-10-20T15:50:00Z","v":72940,"vw":167.129416},{"c":167.15,"h":167.21,"l":167.13,"n":162,"o":167.21,"t":"2026-10-20T15:55:00Z","v":20086,"vw":167.166022},{"c":167.0556,"h":167.13,"l":167.04,"n":74,"o":167.13,"t":"2026-10-20T16:00:00Z","v":2850,"vw":167.086747},{"c":167.1,"h":167.11,"l":167.07,"n":28,"o":167.07,"t":"2026-10-20T16:05:00Z","v":1760,"vw":167.085084},{"c":167.02,"h":167.08,"l":167.02,"n":17,"o":167.08,"t":"2026-10-20T16:10:00Z","v":1040,"vw":167.055344},{"c":166.96,"h":167.16,"l":166.96,"n":128,"o":167.125,"t":"2026-10-20T16:15:00Z","v":10167,"vw":167.040489},{"c":166.92,"h":166.99,"l":166.92,"n":35,"o":166.925,"t":"2026-10-20T16:20:00Z","v":1745,"vw":166.942805},{"c":167.055,"h":167.055,"l":166.95,"n":34,"o":166.96,"t":"2026-10-20T16:25:00Z","v":3214,"vw":166.966657},{"c":167.1,"h":167.1,"l":167.07,"n":30,"o":167.095,"t":"2026-10-20T16:30:00Z","v":2224,"vw":167.076025},{"c":167.17,"h":167.19,"l":167.1,"n":26,"o":167.1,"t":"2026-10-20T16:35:00Z","v":6704,"vw":167.171546},{"c":167.1975,"h":167.2,"l":167.17,"n":29,"o":167.185,"t":"2026-10-20T16:40:00Z","v":4801,"vw":167.183335},{"c":167.285,"h":167.305,"l":167.19,"n":36,"o":167.19,"t":"2026-10-20T16:45:00Z","v":1133,"vw":167.275768},{"c":167.2958,"h":167.2958,"l":167.285,"n":9,"o":167.285,"t":"2026-10-20T16:50:00Z","v":595,"vw":167.291716},{"c":167.0471,"h":167.085,"l":167.0471,"n":31,"o":167.058,"t":"2026-10-20T16:55:00Z","v":5431,"vw":167.077689},{"c":167.075,"h":167.14,"l":167.03,"n":81,"o":167.14,"t":"2026-10-20T17:00:00Z","v":4703,"vw":167.078427},{"c":167.01,"h":167.08,"l":167.01,"n":33,"o":167.07,"t":"2026-10-20T17:05:00Z","v":4939,"vw":167.066364},{"c":167.07,"h":167.07,"l":167.05,"n":4,"o":167.05,"t":"2026-10-20T17:10:00Z","v":284,"vw":167.057813},{"c":167.0871,"h":167.0871,"l":167.0871,"n":7,"o":167.0871,"t":"2026-10-20T17:15:00Z","v":310,"vw":167.0871},{"c":167.13,"h":167.17,"l":167.115,"n":18,"o":167.17,"t":"2026-10-20T17:25:00Z","v":1273,"vw":167.136773},{"c":167.1971,"h":167.2371,"l":167.1971,"n":25,"o":167.2371,"t":"2026-10-20T17:30:00Z","v":1303,"vw":167.219505},{"c":167.29,"h":167.31,"l":167.25,"n":35,"o":167.25,"t":"2026-10-20T17:40:00Z","v":2366,"vw":167.29106},{"c":167.29,"h":167.3259,"l":167.29,"n":21,"o":167.3259,"t":"2026-10-20T17:45:00Z","v":428,"vw":167.306648},{"c":167.405,"h":167.405,"l":167.31,"n":31,"o":167.31,"t":"2026-10-20T17:50:00Z","v":1274,"vw":167.364404},{"c":167.305,"h":167.395,"l":167.305,"n":32,"o":167.39,"t":"2026-10-20T17:55:00Z","v":4666,"vw":167.319309},{"c":167.3344,"h":167.36,"l":167.29,"n":52,"o":167.36,"t":"2026-10-20T18:00:00Z","v":3222,"vw":167.343104},{"c":167.34,"h":167.38,"l":167.33,"n":47,"o":167.35,"t":"2026-10-20T18:05:00Z","v":3537,"vw":167.350395},{"c":167.4451,"h":167.4451,"l":167.38,"n":31,"o":167.38,"t":"2026-10-20T18:10:00Z","v":2848,"vw":167.395371},{"c":167.42,"h":167.42,"l":167.42,"n":18,"o":167.42,"t":"2026-10-20T18:15:00Z","v":5360,"vw":167.42},{"c":167.35,"h":167.41,"l":167.34,"n":50,"o":167.39,"t":"2026-10-20T18:20:00Z","v":3792,"vw":167.361762},{"c":167.375,"h":167.375,"l":167.36,"n":22,"o":167.36,"t":"2026-10-20T18:25:00Z","v":1436,"vw":167.365619},{"c":167.39,"h":167.41,"l":167.36,"n":50,"o":167.36,"t":"2026-10-20T18:30:00Z","v":3282,"vw":167.379659},{"c":167.34,"h":167.41,"l":167.33,"n":49,"o":167.41,"t":"2026-10-20T18:35:00Z","v":6936,"vw":167.366979},{"c":167.2999,"h":167.36,"l":167.27,"n":126,"o":167.3499,"t":"2026-10-20T18:40:00Z","v":9947,"vw":167.322861},{"c":167.38,"h":167.39,"l":167.29,"n":73,"o":167.29,"t":"2026-10-20T18:45:00Z","v":11697,"vw":167.368237},{"c":167.4,"h":167.4,"l":167.39,"n":46,"o":167.39,"t":"2026-10-20T18:50:00Z","v":5081,"vw":167.391159},{"c":167.3993,"h":167.4,"l":167.38,"n":24,"o":167.4,"t":"2026-10-20T18:55:00Z","v":1757,"vw":167.38444},{"c":167.42,"h":167.445,"l":167.41,"n":116,"o":167.41,"t":"2026-10-20T19:00:00Z","v":5617,"vw":167.424053},{"c":167.43,"h":167.485,"l":167.43,"n":55,"o":167.44,"t":"2026-10-20T19:05:00Z","v":3781,"vw":167.450555},{"c":167.42,"h":167.43,"l":167.41,"n":39,"o":167.43,"t":"2026-10-20T19:10:00Z","v":5457,"vw":167.41836},{"c":167.385,"h":167.39,"l":167.365,"n":52,"o":167.39,"t":"2026-10-20T19:15:00Z","v":2459,"vw":167.378213},{"c":167.35,"h":167.43,"l":167.35,"n":51,"o":167.43,"t":"2026-10-20T19:20:00Z","v":2353,"vw":167.404596},{"c":167.3905,"h":167.47,"l":167.3905,"n":25,"o":167.45,"t":"2026-10-20T19:25:00Z","v":3530,"vw":167.440153},{"c":167.41,"h":167.42,"l":167.39,"n":51,"o":167.39,"t":"2026-10-20T19:30:00Z","v":2743,"vw":167.412419},{"c":167.36,"h":167.4,"l":167.33,"n":80,"o":167.4,"t":"2026-10-20T19:35:00Z","v":8371,"vw":167.370281},{"c":167.415,"h":167.415,"l":167.3551,"n":22,"o":167.3551,"t":"2026-10-20T19:40:00Z","v":831,"vw":167.393001},{"c":167.48,"h":167.51,"l":167.44,"n":36,"o":167.44,"t":"2026-10-20T19:45:00Z","v":1281,"vw":167.471874},{"c":167.48,"h":167.53,"l":167.44,"n":77,"o":167.47,"t":"2026-10-20T19:50:00Z","v":4769,"vw":167.486829},{"c":167.51,"h":167.5401,"l":167.43,"n":247,"o":167.48,"t":"2026-10-20T19:55:00Z","v":35535,"vw":167.471827},{"c":167.48,"h":167.48,"l":167.48,"n":5,"o":167.48,"t":"2026-10-20T20:00:00Z","v":1873,"vw":167.48},{"c":168.95,"h":169,"l":168.95,"n":9,"o":169,"t":"2026-10-21T08:40:00Z","v":1851,"vw":168.997297},{"c":167.9,"h":167.9,"l":167.9,"n":50,"o":167.9,"t":"2026-10-21T08:45:00Z","v":149,"vw":167.9},{"c":167.8,"h":167.9,"l":167.8,"n":2,"o":167.9,"t":"2026-10-21T08:50:00Z","v":236,"vw":167.857627},{"c":167.79,"h":167.98,"l":167.785,"n":93,"o":167.98,"t":"2026-10-21T13:30:00Z","v":11590,"vw":167.948825},{"c":167.92,"h":167.98,"l":167.83,"n":47,"o":167.85,"t":"2026-10-21T13:35:00Z","v":4175,"vw":167.923722},{"c":168.03,"h":168.11,"l":167.95,"n":63,"o":168.039,"t":"2026-10-21T13:40:00Z","v":4574,"vw":168.069404},{"c":168.26,"h":168.26,"l":168.055,"n":45,"o":168.055,"t":"2026-10-21T13:45:00Z","v":2130,"vw":168.136846},{"c":168.31,"h":168.31,"l":168.31,"n":4,"o":168.31,"t":"2026-10-21T13:50:00Z","v":148,"vw":168.31},{"c":168.2,"h":168.455,"l":168.2,"n":40,"o":168.4,"t":"2026-10-21T13:55:00Z","v":5139,"vw":168.29996},{"c":167.84,"h":168.08,"l":167.84,"n":51,"o":168.08,"t":"2026-10-21T14:00:00Z","v":2234,"vw":167.971154},{"c":167.77,"h":167.85,"l":167.67,"n":39,"o":167.85,"t":"2026-10-21T14:05:00Z","v":2190,"vw":167.735605},{"c":168.035,"h":168.035,"l":167.75,"n":56,"o":167.75,"t":"2026-10-21T14:10:00Z","v":1866,"vw":167.927339},{"c":167.925,"h":168.005,"l":167.925,"n":40,"o":168.005,"t":"2026-10-21T14:15:00Z","v":1519,"vw":167.974293},{"c":168.02,"h":168.06,"l":167.96,"n":27,"o":167.96,"t":"2026-10-21T14:20:00Z","v":1748,"vw":168.008461},{"c":167.97,"h":167.975,"l":167.97,"n":13,"o":167.975,"t":"2026-10-21T14:25:00Z","v":393,"vw":167.9725},{"c":168.107,"h":168.107,"l":168.03,"n":21,"o":168.03,"t":"2026-10-21T14:30:00Z","v":1229,"vw":168.060194},{"c":168.17,"h":168.19,"l":168.1,"n":31,"o":168.1,"t":"2026-10-21T14:35:00Z","v":1657,"vw":168.15352},{"c":168.1102,"h":168.185,"l":168.1102,"n":17,"o":168.185,"t":"2026-10-21T14:40:00Z","v":2081,"vw":168.1317},{"c":168.36,"h":168.36,"l":168.22,"n":26,"o":168.22,"t":"2026-10-21T14:45:00Z","v":1056,"vw":168.274},{"c":168.22,"h":168.22,"l":168.22,"n":13,"o":168.22,"t":"2026-10-21T14:50:00Z","v":259,"vw":168.22},{"c":168.16,"h":168.21,"l":168.16,"n":39,"o":168.19,"t":"2026-10-21T14:55:00Z","v":1236,"vw":168.1925},{"c":168.07,"h":168.07,"l":167.97,"n":43,"o":168.03,"t":"2026-10-21T15:00:00Z","v":3295,"vw":168.023634},{"c":168.02,"h":168.095,"l":168.02,"n":29,"o":168.05,"t":"2026-10-21T15:05:00Z","v":1336,"vw":168.055104},{"c":168,"h":168.1,"l":167.985,"n":70,"o":168.1,"t":"2026-10-21T15:10:00Z","v":10513,"vw":168.01905},{"c":168.03,"h":168.0329,"l":168,"n":26,"o":168,"t":"2026-10-21T15:15:00Z","v":893,"vw":168.025864},{"c":168.01,"h":168.05,"l":168.01,"n":45,"o":168.03,"t":"2026-10-21T15:20:00Z","v":3450,"vw":168.027369},{"c":168.09,"h":168.12,"l":168.03,"n":75,"o":168.03,"t":"2026-10-21T15:25:00Z","v":4746,"vw":168.080456},{"c":168.05,"h":168.13,"l":168.05,"n":27,"o":168.13,"t":"2026-10-21T15:30:00Z","v":777,"vw":168.074},{"c":168.115,"h":168.13,"l":168.0601,"n":18,"o":168.0601,"t":"2026-10-21T15:35:00Z","v":1498,"vw":168.0828},{"c":168.11,"h":168.11,"l":168.11,"n":19,"o":168.11,"t":"2026-10-21T15:40:00Z","v":1469,"vw":168.11},{"c":168.19,"h":168.19,"l":168.18,"n":4,"o":168.18,"t":"2026-10-21T15:45:00Z","v":289,"vw":168.184405},{"c":168.25,"h":168.25,"l":168.19,"n":29,"o":168.19,"t":"2026-10-21T15:50:00Z","v":2266,"vw":168.206718},{"c":168.24,"h":168.24,"l":168.24,"n":15,"o":168.24,"t":"2026-10-21T15:55:00Z","v":697,"vw":168.24},{"c":168.26,"h":168.26,"l":168.25,"n":105,"o":168.25,"t":"2026-10-21T16:00:00Z","v":16178,"vw":168.255011},{"c":168.16,"h":168.22,"l":168.1538,"n":96,"o":168.21,"t":"2026-10-21T16:05:00Z","v":6622,"vw":168.20732},{"c":168.1899,"h":168.19,"l":168.16,"n":17,"o":168.16,"t":"2026-10-21T16:10:00Z","v":850,"vw":168.179283},{"c":168.24,"h":168.26,"l":168.23,"n":24,"o":168.26,"t":"2026-10-21T16:15:00Z","v":1705,"vw":168.239074},{"c":168.27,"h":168.27,"l":168.26,"n":44,"o":168.27,"t":"2026-10-21T16:20:00Z","v":2748,"vw":168.261454},{"c":168.26,"h":168.26,"l":168.22,"n":15,"o":168.2472,"t":"2026-10-21T16:25:00Z","v":583,"vw":168.241221},{"c":168.25,"h":168.27,"l":168.25,"n":19,"o":168.27,"t":"2026-10-21T16:30:00Z","v":1101,"vw":168.261351},{"c":168.49,"h":168.53,"l":168.18,"n":94,"o":168.23,"t":"2026-10-21T16:35:00Z","v":7677,"vw":168.285492},{"c":168.31,"h":168.37,"l":168.295,"n":47,"o":168.37,"t":"2026-10-21T16:40:00Z","v":2212,"vw":168.312934},{"c":168.36,"h":168.36,"l":168.285,"n":27,"o":168.285,"t":"2026-10-21T16:45:00Z","v":4700,"vw":168.291092},{"c":168.34,"h":168.34,"l":168.3,"n":63,"o":168.3,"t":"2026-10-21T16:50:00Z","v":2912,"vw":168.326691},{"c":168.32,"h":168.34,"l":168.32,"n":135,"o":168.33,"t":"2026-10-21T16:55:00Z","v":10954,"vw":168.328512},{"c":168.235,"h":168.28,"l":168.2,"n":109,"o":168.28,"t":"2026-10-21T17:00:00Z","v":9438,"vw":168.251558},{"c":168.325,"h":168.325,"l":168.23,"n":23,"o":168.23,"t":"2026-10-21T17:05:00Z","v":1063,"vw":168.290769},{"c":168.27,"h":168.3326,"l":168.27,"n":25,"o":168.3326,"t":"2026-10-21T17:10:00Z","v":918,"vw":168.320163},{"c":168.31,"h":168.31,"l":168.3,"n":8,"o":168.31,"t":"2026-10-21T17:15:00Z","v":1003,"vw":168.307684},{"c":168.3,"h":168.3,"l":168.3,"n":3,"o":168.3,"t":"2026-10-21T17:20:00Z","v":174,"vw":168.3},{"c":168.35,"h":168.35,"l":168.33,"n":14,"o":168.33,"t":"2026-10-21T17:25:00Z","v":1822,"vw":168.34},{"c":168.35,"h":168.36,"l":168.3486,"n":16,"o":168.36,"t":"2026-10-21T17:30:00Z","v":684,"vw":168.351386},{"c":168.32,"h":168.36,"l":168.32,"n":14,"o":168.36,"t":"2026-10-21T17:35:00Z","v":1556,"vw":168.337325},{"c":168.39,"h":168.39,"l":168.34,"n":26,"o":168.34,"t":"2026-10-21T17:40:00Z","v":1693,"vw":168.386408},{"c":168.39,"h":168.405,"l":168.375,"n":15,"o":168.405,"t":"2026-10-21T17:45:00Z","v":559,"vw":168.385843},{"c":168.4,"h":168.42,"l":168.37,"n":35,"o":168.37,"t":"2026-10-21T17:50:00Z","v":2461,"vw":168.40519},{"c":168.41,"h":168.41,"l":168.41,"n":6,"o":168.41,"t":"2026-10-21T17:55:00Z","v":176,"vw":168.41},{"c":168.365,"h":168.39,"l":168.32,"n":41,"o":168.39,"t":"2026-10-21T18:00:00Z","v":4725,"vw":168.361741},{"c":168.39,"h":168.395,"l":168.39,"n":8,"o":168.395,"t":"2026-10-21T18:05:00Z","v":458,"vw":168.393795},{"c":168.51,"h":168.51,"l":168.48,"n":29,"o":168.48,"t":"2026-10-21T18:10:00Z","v":1662,"vw":168.494865},{"c":168.51,"h":168.555,"l":168.51,"n":28,"o":168.555,"t":"2026-10-21T18:15:00Z","v":1530,"vw":168.527399},{"c":168.49,"h":168.52,"l":168.49,"n":18,"o":168.52,"t":"2026-10-21T18:20:00Z","v":989,"vw":168.501337},{"c":168.5,"h":168.5138,"l":168.49,"n":27,"o":168.49,"t":"2026-10-21T18:25:00Z","v":2024,"vw":168.500643},{"c":168.52,"h":168.53,"l":168.4914,"n":21,"o":168.5,"t":"2026-10-21T18:30:00Z","v":2420,"vw":168.50244},{"c":168.54,"h":168.54,"l":168.5314,"n":38,"o":168.54,"t":"2026-10-21T18:35:00Z","v":2340,"vw":168.539094},{"c":168.57,"h":168.57,"l":168.56,"n":12,"o":168.56,"t":"2026-10-21T18:40:00Z","v":311,"vw":168.565968},{"c":168.445,"h":168.56,"l":168.445,"n":87,"o":168.535,"t":"2026-10-21T18:45:00Z","v":4669,"vw":168.486519},{"c":168.43,"h":168.43,"l":168.32,"n":62,"o":168.4,"t":"2026-10-21T18:50:00Z","v":5073,"vw":168.348662},{"c":168.1071,"h":168.43,"l":168.1071,"n":25,"o":168.43,"t":"2026-10-21T18:55:00Z","v":912,"vw":168.229662},{"c":167.8,"h":168.03,"l":167.72,"n":75,"o":168.03,"t":"2026-10-21T19:00:00Z","v":4931,"vw":167.949538},{"c":167.83,"h":167.895,"l":167.77,"n":83,"o":167.77,"t":"2026-10-21T19:05:00Z","v":6022,"vw":167.805244},{"c":167.67,"h":167.74,"l":167.67,"n":14,"o":167.74,"t":"2026-10-21T19:10:00Z","v":706,"vw":167.691636},{"c":167.975,"h":168,"l":167.84,"n":118,"o":167.84,"t":"2026-10-21T19:15:00Z","v":10692,"vw":167.909508},{"c":167.97,"h":168.0696,"l":167.96,"n":69,"o":167.98,"t":"2026-10-21T19:20:00Z","v":4559,"vw":168.018452},{"c":168.1514,"h":168.16,"l":168.015,"n":54,"o":168.015,"t":"2026-10-21T19:25:00Z","v":2650,"vw":168.088773},{"c":168.18,"h":168.23,"l":168.165,"n":61,"o":168.19,"t":"2026-10-21T19:30:00Z","v":4529,"vw":168.183771},{"c":168.2051,"h":168.2051,"l":168.155,"n":18,"o":168.16,"t":"2026-10-21T19:35:00Z","v":2682,"vw":168.184188},{"c":168.24,"h":168.24,"l":168.16,"n":40,"o":168.165,"t":"2026-10-21T19:40:00Z","v":2047,"vw":168.202862},{"c":168.29,"h":168.295,"l":168.22,"n":23,"o":168.22,"t":"2026-10-21T19:45:00Z","v":728,"vw":168.273836},{"c":168.31,"h":168.37,"l":168.235,"n":59,"o":168.28,"t":"2026-10-21T19:50:00Z","v":2387,"vw":168.284983},{"c":168.16,"h":168.31,"l":168.115,"n":453,"o":168.31,"t":"2026-10-21T19:55:00Z","v":41642,"vw":168.170568},{"c":168.11,"h":168.11,"l":168.11,"n":3,"o":168.11,"t":"2026-10-21T20:00:00Z","v":15282,"vw":168.11},{"c":167.75,"h":167.88,"l":167.43,"n":60,"o":167.43,"t":"2026-10-22T13:30:00Z","v":12777,"vw":167.47536},{"c":167.73,"h":167.895,"l":167.73,"n":26,"o":167.8,"t":"2026-10-22T13:35:00Z","v":1444,"vw":167.82383},{"c":167.77,"h":167.99,"l":167.76,"n":30,"o":167.93,"t":"2026-10-22T13:40:00Z","v":3817,"vw":167.943838},{"c":168.02,"h":168.06,"l":167.59,"n":59,"o":167.6,"t":"2026-10-22T13:45:00Z","v":10120,"vw":167.919154},{"c":168.05,"h":168.19,"l":168.05,"n":11,"o":168.09,"t":"2026-10-22T13:50:00Z","v":468,"vw":168.095},{"c":168.05,"h":168.05,"l":167.96,"n":13,"o":167.96,"t":"2026-10-22T13:55:00Z","v":605,"vw":168.014},{"c":168.18,"h":168.18,"l":168.18,"n":7,"o":168.18,"t":"2026-10-22T14:00:00Z","v":136,"vw":168.18},{"c":167.88,"h":168.05,"l":167.88,"n":36,"o":168.05,"t":"2026-10-22T14:05:00Z","v":1694,"vw":168.005626},{"c":168.01,"h":168.04,"l":167.9301,"n":20,"o":167.9789,"t":"2026-10-22T14:10:00Z","v":2351,"vw":167.959685},{"c":168.135,"h":168.24,"l":168.135,"n":29,"o":168.23,"t":"2026-10-22T14:15:00Z","v":2821,"vw":168.192255},{"c":167.875,"h":168.08,"l":167.875,"n":30,"o":168.08,"t":"2026-10-22T14:20:00Z","v":927,"vw":167.970731},{"c":167.59,"h":167.89,"l":167.59,"n":51,"o":167.89,"t":"2026-10-22T14:25:00Z","v":565,"vw":167.753921},{"c":167.35,"h":167.65,"l":167.35,"n":49,"o":167.65,"t":"2026-10-22T14:30:00Z","v":3954,"vw":167.41352},{"c":167.46,"h":167.46,"l":167.24,"n":39,"o":167.27,"t":"2026-10-22T14:35:00Z","v":9351,"vw":167.245941},{"c":167.65,"h":167.65,"l":167.5456,"n":20,"o":167.58,"t":"2026-10-22T14:40:00Z","v":2089,"vw":167.637103},{"c":167.7,"h":167.7737,"l":167.67,"n":67,"o":167.7737,"t":"2026-10-22T14:45:00Z","v":2484,"vw":167.711663},{"c":167.88,"h":167.895,"l":167.88,"n":8,"o":167.895,"t":"2026-10-22T14:50:00Z","v":289,"vw":167.8875},{"c":167.9215,"h":168,"l":167.915,"n":30,"o":168,"t":"2026-10-22T14:55:00Z","v":1130,"vw":167.951945},{"c":167.96,"h":168.105,"l":167.95,"n":47,"o":168.105,"t":"2026-10-22T15:00:00Z","v":1967,"vw":167.987992},{"c":167.92,"h":168,"l":167.875,"n":57,"o":167.945,"t":"2026-10-22T15:05:00Z","v":2566,"vw":167.938484},{"c":167.97,"h":168,"l":167.86,"n":72,"o":167.925,"t":"2026-10-22T15:10:00Z","v":4856,"vw":167.935252},{"c":168.15,"h":168.15,"l":167.87,"n":61,"o":167.87,"t":"2026-10-22T15:15:00Z","v":3714,"vw":167.994894},{"c":168.175,"h":168.255,"l":168.16,"n":72,"o":168.23,"t":"2026-10-22T15:20:00Z","v":5125,"vw":168.207349},{"c":168.05,"h":168.17,"l":168.02,"n":79,"o":168.17,"t":"2026-10-22T15:25:00Z","v":3631,"vw":168.074517},{"c":168.1179,"h":168.1179,"l":168.01,"n":56,"o":168.04,"t":"2026-10-22T15:30:00Z","v":2641,"vw":168.083465},{"c":168.125,"h":168.17,"l":168.095,"n":55,"o":168.17,"t":"2026-10-22T15:35:00Z","v":2490,"vw":168.11765},{"c":168.17,"h":168.17,"l":168.04,"n":55,"o":168.08,"t":"2026-10-22T15:40:00Z","v":3272,"vw":168.076446},{"c":168.205,"h":168.2205,"l":168.1545,"n":26,"o":168.1842,"t":"2026-10-22T15:45:00Z","v":1052,"vw":168.182814},{"c":168.305,"h":168.4,"l":168.305,"n":24,"o":168.4,"t":"2026-10-22T15:50:00Z","v":1668,"vw":168.362877},{"c":168.4861,"h":168.4861,"l":168.41,"n":12,"o":168.41,"t":"2026-10-22T15:55:00Z","v":691,"vw":168.47176},{"c":168.4801,"h":168.555,"l":168.48,"n":41,"o":168.4972,"t":"2026-10-22T16:00:00Z","v":1915,"vw":168.499499},{"c":168.62,"h":168.62,"l":168.4151,"n":80,"o":168.4914,"t":"2026-10-22T16:05:00Z","v":14912,"vw":168.503582},{"c":168.51,"h":168.64,"l":168.4738,"n":47,"o":168.64,"t":"2026-10-22T16:10:00Z","v":7044,"vw":168.513467},{"c":168.57,"h":168.61,"l":168.54,"n":62,"o":168.54,"t":"2026-10-22T16:15:00Z","v":2699,"vw":168.574669},{"c":168.66,"h":168.68,"l":168.595,"n":74,"o":168.61,"t":"2026-10-22T16:20:00Z","v":3329,"vw":168.645741},{"c":168.71,"h":168.71,"l":168.62,"n":33,"o":168.695,"t":"2026-10-22T16:25:00Z","v":6621,"vw":168.705465},{"c":168.57,"h":168.71,"l":168.57,"n":24,"o":168.6913,"t":"2026-10-22T16:30:00Z","v":1425,"vw":168.67833},{"c":168.3,"h":168.555,"l":168.3,"n":23,"o":168.555,"t":"2026-10-22T16:35:00Z","v":2027,"vw":168.500175},{"c":168.19,"h":168.2328,"l":168.175,"n":24,"o":168.2328,"t":"2026-10-22T16:40:00Z","v":1707,"vw":168.213859},{"c":168.08,"h":168.08,"l":168.08,"n":8,"o":168.08,"t":"2026-10-22T16:45:00Z","v":219,"vw":168.08},{"c":168.36,"h":168.36,"l":168.125,"n":46,"o":168.125,"t":"2026-10-22T16:50:00Z","v":2693,"vw":168.211171},{"c":168.485,"h":168.49,"l":168.38,"n":36,"o":168.38,"t":"2026-10-22T16:55:00Z","v":981,"vw":168.445867},{"c":168.2,"h":168.45,"l":168.2,"n":43,"o":168.45,"t":"2026-10-22T17:00:00Z","v":1331,"vw":168.298968},{"c":168.17,"h":168.24,"l":168.17,"n":27,"o":168.215,"t":"2026-10-22T17:05:00Z","v":2148,"vw":168.218607},{"c":168.15,"h":168.15,"l":168.13,"n":14,"o":168.13,"t":"2026-10-22T17:10:00Z","v":304,"vw":168.14},{"c":168.1,"h":168.2,"l":168.09,"n":55,"o":168.2,"t":"2026-10-22T17:15:00Z","v":4137,"vw":168.148705},{"c":168.12,"h":168.205,"l":168.12,"n":19,"o":168.205,"t":"2026-10-22T17:20:00Z","v":5076,"vw":168.194886},{"c":168.2656,"h":168.2656,"l":168.145,"n":13,"o":168.145,"t":"2026-10-22T17:25:00Z","v":554,"vw":168.213575},{"c":168.465,"h":168.465,"l":168.27,"n":19,"o":168.29,"t":"2026-10-22T17:30:00Z","v":673,"vw":168.329902},{"c":168.3,"h":168.4,"l":168.3,"n":10,"o":168.4,"t":"2026-10-22T17:35:00Z","v":465,"vw":168.345802},{"c":168.36,"h":168.36,"l":168.29,"n":33,"o":168.33,"t":"2026-10-22T17:40:00Z","v":2530,"vw":168.299757},{"c":168.315,"h":168.33,"l":168.3,"n":31,"o":168.33,"t":"2026-10-22T17:45:00Z","v":1158,"vw":168.315259},{"c":168.275,"h":168.295,"l":168.255,"n":34,"o":168.255,"t":"2026-10-22T17:50:00Z","v":2359,"vw":168.281709},{"c":168.38,"h":168.38,"l":168.35,"n":23,"o":168.3501,"t":"2026-10-22T17:55:00Z","v":3159,"vw":168.366885},{"c":168.06,"h":168.28,"l":168.06,"n":70,"o":168.28,"t":"2026-10-22T18:00:00Z","v":1594,"vw":168.124071},{"c":168.22,"h":168.23,"l":168.09,"n":25,"o":168.09,"t":"2026-10-22T18:05:00Z","v":738,"vw":168.144932},{"c":168.35,"h":168.36,"l":168.29,"n":34,"o":168.36,"t":"2026-10-22T18:10:00Z","v":3173,"vw":168.304891},{"c":168.45,"h":168.51,"l":168.45,"n":18,"o":168.5051,"t":"2026-10-22T18:20:00Z","v":908,"vw":168.491513},{"c":168.4392,"h":168.47,"l":168.425,"n":21,"o":168.47,"t":"2026-10-22T18:25:00Z","v":1230,"vw":168.436322},{"c":168.35,"h":168.35,"l":168.29,"n":45,"o":168.325,"t":"2026-10-22T18:30:00Z","v":1870,"vw":168.328456},{"c":168.3,"h":168.365,"l":168.3,"n":129,"o":168.345,"t":"2026-10-22T18:35:00Z","v":13380,"vw":168.351149},{"c":168.36,"h":168.38,"l":168.2899,"n":63,"o":168.29,"t":"2026-10-22T18:40:00Z","v":9146,"vw":168.320678},{"c":168.45,"h":168.4686,"l":168.42,"n":88,"o":168.42,"t":"2026-10-22T18:45:00Z","v":12512,"vw":168.425946},{"c":168.38,"h":168.4799,"l":168.36,"n":28,"o":168.45,"t":"2026-10-22T18:50:00Z","v":2241,"vw":168.433552},{"c":168.45,"h":168.47,"l":168.3875,"n":52,"o":168.3875,"t":"2026-10-22T18:55:00Z","v":3206,"vw":168.428047},{"c":168.36,"h":168.36,"l":168.3508,"n":10,"o":168.3508,"t":"2026-10-22T19:00:00Z","v":288,"vw":168.35531},{"c":168.6,"h":168.61,"l":168.4201,"n":119,"o":168.4201,"t":"2026-10-22T19:05:00Z","v":29372,"vw":168.589986},{"c":168.6585,"h":168.705,"l":168.58,"n":75,"o":168.619,"t":"2026-10-22T19:10:00Z","v":10349,"vw":168.610311},{"c":168.679,"h":168.705,"l":168.59,"n":61,"o":168.63,"t":"2026-10-22T19:15:00Z","v":1889,"vw":168.655442},{"c":168.695,"h":168.77,"l":168.665,"n":67,"o":168.6792,"t":"2026-10-22T19:20:00Z","v":5846,"vw":168.706148},{"c":168.79,"h":168.79,"l":168.73,"n":26,"o":168.73,"t":"2026-10-22T19:25:00Z","v":811,"vw":168.757857},{"c":168.81,"h":168.81,"l":168.74,"n":51,"o":168.79,"t":"2026-10-22T19:30:00Z","v":1491,"vw":168.771053},{"c":168.82,"h":168.84,"l":168.74,"n":62,"o":168.8,"t":"2026-10-22T19:35:00Z","v":2675,"vw":168.792304},{"c":168.83,"h":168.85,"l":168.8,"n":106,"o":168.8314,"t":"2026-10-22T19:40:00Z","v":5427,"vw":168.830162},{"c":168.79,"h":168.83,"l":168.77,"n":83,"o":168.81,"t":"2026-10-22T19:45:00Z","v":2848,"vw":168.789266},{"c":169.14,"h":169.26,"l":168.86,"n":225,"o":168.86,"t":"2026-10-22T19:50:00Z","v":24660,"vw":169.087065},{"c":169.25,"h":169.27,"l":169.11,"n":306,"o":169.11,"t":"2026-10-22T19:55:00Z","v":27558,"vw":169.18872},{"c":169.21,"h":169.21,"l":169.21,"n":6,"o":169.21,"t":"2026-10-22T20:00:00Z","v":1572,"vw":169.21}],"history":[{"c":132.88,"h":134.22,"l":132.65,"n":2458,"o":134.12,"t":"2024-10-21T04:00:00Z","v":172364,"vw":133.308538},{"c":132.15,"h":132.37,"l":131.6101,"n":3736,"o":132.28,"t":"2024-10-22T04:00:00Z","v":360306,"vw":132.106053},{"c":131.81,"h":132.37,"l":131.09,"n":2607,"o":131.85,"t":"2024-10-23T04:00:00Z","v":165495,"vw":131.850964},{"c":132.02,"h":132.4707,"l":131.6385,"n":3028,"o":132.28,"t":"2024-10-24T04:00:00Z","v":245847,"vw":132.067366},{"c":131.24,"h":132.75,"l":131.14,"n":3513,"o":132.75,"t":"2024-10-25T04:00:00Z","v":211611,"vw":131.818259},{"c":132.31,"h":132.62,"l":131.77,"n":2826,"o":131.88,"t":"2024-10-28T04:00:00Z","v":193328,"vw":132.364208},{"c":131.74,"h":132.15,"l":131.34,"n":2420,"o":131.63,"t":"2024-10-29T04:00:00Z","v":173032,"vw":131.811459},{"c":131.93,"h":132.9064,"l":131.44,"n":2071,"o":131.44,"t":"2024-10-30T04:00:00Z","v":133519,"vw":132.256204},{"c":130.48,"h":132.04,"l":130.48,"n":3078,"o":131.71,"t":"2024-10-31T04:00:00Z","v":180671,"vw":131.29766},{"c":130.37,"h":131.7383,"l":130.2876,"n":3201,"o":131.09,"t":"2024-11-01T04:00:00Z","v":333775,"vw":130.947011},{"c":130.68,"h":131.49,"l":130.37,"n":3291,"o":130.58,"t":"2024-11-04T05:00:00Z","v":207030,"vw":130.841943},{"c":132.37,"h":132.4,"l":130.2701,"n":2677,"o":130.61,"t":"2024-11-05T05:00:00Z","v":144958,"vw":131.654632},{"c":135.85,"h":136,"l":134.5,"n":3237,"o":135.95,"t":"2024-11-06T05:00:00Z","v":220069,"vw":135.364088},{"c":135.81,"h":136.2446,"l":135.49,"n":2898,"o":136.05,"t":"2024-11-07T05:00:00Z","v":202197,"vw":135.97603},{"c":136.46,"h":136.67,"l":135.5494,"n":2849,"o":135.93,"t":"2024-11-08T05:00:00Z","v":192233,"vw":136.303147},{"c":137.52,"h":138.1173,"l":137.15,"n":1971,"o":137.17,"t":"2024-11-11T05:00:00Z","v":194108,"vw":137.697952},{"c":136.39,"h":137.5099,"l":136.05,"n":3947,"o":137.03,"t":"2024-11-12T05:00:00Z","v":323440,"vw":136.691282},{"c":136.19,"h":137.18,"l":136.0319,"n":3461,"o":136.84,"t":"2024-11-13T05:00:00Z","v":255312,"vw":136.840553},{"c":135.1,"h":136.67,"l":135.04,"n":2656,"o":136.45,"t":"2024-11-14T05:00:00Z","v":258054,"vw":135.835806},{"c":134.29,"h":135.298,"l":134.0118,"n":2619,"o":134.81,"t":"2024-11-15T05:00:00Z","v":248814,"vw":134.472653},{"c":135,"h":135.215,"l":134.0805,"n":3386,"o":134.23,"t":"2024-11-18T05:00:00Z","v":307800,"vw":134.857459},{"c":134.95,"h":135.21,"l":133.56,"n":3034,"o":134,"t":"2024-11-19T05:00:00Z","v":435452,"vw":134.768114},{"c":135.74,"h":135.78,"l":134.61,"n":3941,"o":135.09,"t":"2024-11-20T05:00:00Z","v":230326,"vw":135.177024},{"c":137.38,"h":137.7201,"l":135.91,"n":4341,"o":136.35,"t":"2024-11-21T05:00:00Z","v":447411,"vw":137.258057},{"c":138.63,"h":138.89,"l":137.65,"n":4327,"o":137.65,"t":"2024-11-22T05:00:00Z","v":405977,"vw":138.467591},{"c":140.32,"h":140.9113,"l":139.85,"n":3584,"o":139.89,"t":"2024-11-25T05:00:00Z","v":224726,"vw":140.360137},{"c":139.89,"h":139.99,"l":139.29,"n":2899,"o":139.99,"t":"2024-11-26T05:00:00Z","v":216041,"vw":139.723913},{"c":140.02,"h":140.95,"l":139.89,"n":2416,"o":140.3,"t":"2024-11-27T05:00:00Z","v":208621,"vw":140.166265},{"c":140.15,"h":140.75,"l":140.15,"n":1425,"o":140.45,"t":"2024-11-29T05:00:00Z","v":134113,"vw":140.409182},{"c":139.5,"h":140.31,"l":139.11,"n":4230,"o":140.31,"t":"2024-12-02T05:00:00Z","v":470425,"vw":139.565985},{"c":138.8,"h":139.72,"l":138.685,"n":3507,"o":139.5,"t":"2024-12-03T05:00:00Z","v":234427,"vw":139.034918},{"c":138.83,"h":139.15,"l":138.1454,"n":3331,"o":138.93,"t":"2024-12-04T05:00:00Z","v":446896,"vw":138.519694},{"c":138.13,"h":139.075,"l":138.05,"n":3846,"o":138.87,"t":"2024-12-05T05:00:00Z","v":486497,"vw":138.463702},{"c":137.7,"h":138.91,"l":137.55,"n":3304,"o":138.59,"t":"2024-12-06T05:00:00Z","v":310054,"vw":137.935577},{"c":137.15,"h":138.3,"l":137.07,"n":4319,"o":138.07,"t":"2024-12-09T05:00:00Z","v":381522,"vw":137.712713},{"c":135.99,"h":136.93,"l":135.7,"n":4259,"o":136.93,"t":"2024-12-10T05:00:00Z","v":365112,"vw":136.473318},{"c":136.17,"h":136.77,"l":136.02,"n":4845,"o":136.69,"t":"2024-12-11T05:00:00Z","v":446591,"vw":136.347332},{"c":135.82,"h":136.47,"l":135.77,"n":3306,"o":136.09,"t":"2024-12-12T05:00:00Z","v":280206,"vw":136.143012},{"c":135.12,"h":135.9,"l":134.86,"n":2904,"o":135.9,"t":"2024-12-13T05:00:00Z","v":296938,"vw":135.132212},{"c":134.7,"h":135.77,"l":134.63,"n":3982,"o":135.14,"t":"2024-12-16T05:00:00Z","v":1122271,"vw":135.182193},{"c":132.91,"h":134.02,"l":132.68,"n":4090,"o":133.51,"t":"2024-12-17T05:00:00Z","v":359502,"vw":133.204638},{"c":128.57,"h":133.3592,"l":128.46,"n":4942,"o":133.03,"t":"2024-12-18T05:00:00Z","v":464556,"vw":131.438308},{"c":128.08,"h":130.06,"l":128.08,"n":6611,"o":129.41,"t":"2024-12-19T05:00:00Z","v":474805,"vw":128.727597},{"c":129.84,"h":130.66,"l":127.64,"n":7309,"o":127.82,"t":"2024-12-20T05:00:00Z","v":672689,"vw":129.775175},{"c":129.99,"h":130.09,"l":128.82,"n":4521,"o":129.47,"t":"2024-12-23T05:00:00Z","v":525232,"vw":129.505763},{"c":130.94,"h":131.04,"l":129.72,"n":2137,"o":130.1,"t":"2024-12-24T05:00:00Z","v":241189,"vw":130.350436},{"c":131.22,"h":131.38,"l":130.28,"n":2918,"o":130.43,"t":"2024-12-26T05:00:00Z","v":293652,"vw":131.030565},{"c":130.29,"h":131.39,"l":129.62,"n":4643,"o":130.69,"t":"2024-12-27T05:00:00Z","v":770105,"vw":130.048176},{"c":129.12,"h":129.62,"l":128,"n":4462,"o":129.35,"t":"2024-12-30T05:00:00Z","v":427967,"vw":129.051251},{"c":129.34,"h":130.06,"l":128.89,"n":3943,"o":129.7,"t":"2024-12-31T05:00:00Z","v":416324,"vw":129.273657},{"c":128.88,"h":130.422,"l":128.39,"n":4543,"o":130.14,"t":"2025-01-02T05:00:00Z","v":462379,"vw":129.425213},{"c":130.23,"h":130.43,"l":128.716,"n":4190,"o":129.37,"t":"2025-01-03T05:00:00Z","v":333401,"vw":129.927766},{"c":130.23,"h":131.6283,"l":130.12,"n":3381,"o":130.94,"t":"2025-01-06T05:00:00Z","v":412475,"vw":131.079814},{"c":129.66,"h":131.08,"l":129.12,"n":4072,"o":130.72,"t":"2025-01-07T05:00:00Z","v":374328,"vw":129.810899},{"c":129.71,"h":129.78,"l":128.42,"n":3101,"o":129.41,"t":"2025-01-08T05:00:00Z","v":211642,"vw":129.212862},{"c":127.71,"h":128.815,"l":127.4779,"n":4769,"o":128.68,"t":"2025-01-10T05:00:00Z","v":565365,"vw":127.979633},{"c":128.98,"h":128.98,"l":127.08,"n":5549,"o":127.19,"t":"2025-01-13T05:00:00Z","v":535585,"vw":128.125549},{"c":130.37,"h":130.65,"l":129.313,"n":4489,"o":129.55,"t":"2025-01-14T05:00:00Z","v":369579,"vw":130.038454},{"c":131.79,"h":132.85,"l":131.445,"n":3263,"o":132.64,"t":"2025-01-15T05:00:00Z","v":269981,"vw":131.952343},{"c":132.92,"h":133.13,"l":131.39,"n":5654,"o":131.85,"t":"2025-01-16T05:00:00Z","v":1133456,"vw":132.518192},{"c":133.64,"h":134.135,"l":133.45,"n":3880,"o":133.73,"t":"2025-01-17T05:00:00Z","v":345889,"vw":133.841674},{"c":135.24,"h":135.3,"l":134.29,"n":4389,"o":134.29,"t":"2025-01-21T05:00:00Z","v":544021,"vw":135.094384},{"c":134.37,"h":135.32,"l":134.3,"n":3323,"o":135.31,"t":"2025-01-22T05:00:00Z","v":257623,"vw":134.674137},{"c":134.47,"h":134.6529,"l":133.6,"n":4348,"o":134.2,"t":"2025-01-23T05:00:00Z","v":476546,"vw":134.281668},{"c":134.44,"h":134.9801,"l":134.26,"n":3063,"o":134.57,"t":"2025-01-24T05:00:00Z","v":342274,"vw":134.538513},{"c":134.28,"h":134.33,"l":133.4076,"n":5320,"o":133.69,"t":"2025-01-27T05:00:00Z","v":1000746,"vw":133.74196},{"c":133.72,"h":134.39,"l":133.347,"n":3268,"o":134.19,"t":"2025-01-28T05:00:00Z","v":420496,"vw":133.779848},{"c":133.25,"h":134.35,"l":132.91,"n":4812,"o":133.75,"t":"2025-01-29T05:00:00Z","v":290244,"vw":133.549779},{"c":134.74,"h":135.24,"l":133.93,"n":4162,"o":134.1,"t":"2025-01-30T05:00:00Z","v":376882,"vw":134.750277},{"c":133.7,"h":135.24,"l":133.58,"n":3591,"o":134.76,"t":"2025-01-31T05:00:00Z","v":323024,"vw":134.512766},{"c":132.66,"h":133.2385,"l":130.7387,"n":4233,"o":131.68,"t":"2025-02-03T05:00:00Z","v":546484,"vw":132.631038},{"c":133.01,"h":133.3,"l":132.41,"n":3887,"o":132.56,"t":"2025-02-04T05:00:00Z","v":243660,"vw":132.975567},{"c":133.79,"h":133.939,"l":132.66,"n":3168,"o":133.37,"t":"2025-02-05T05:00:00Z","v":267699,"vw":133.60116},{"c":133.58,"h":134.39,"l":132.8674,"n":2802,"o":134.38,"t":"2025-02-06T05:00:00Z","v":195763,"vw":133.634637},{"c":132.87,"h":133.97,"l":132.6406,"n":3764,"o":133.91,"t":"2025-02-07T05:00:00Z","v":266608,"vw":133.098979},{"c":132.89,"h":133.52,"l":132.5,"n":2760,"o":133.52,"t":"2025-02-10T05:00:00Z","v":228691,"vw":132.899343},{"c":132.59,"h":132.67,"l":132.085,"n":4060,"o":132.37,"t":"2025-02-11T05:00:00Z","v":336716,"vw":132.41309},{"c":131.59,"h":131.85,"l":130.5338,"n":2542,"o":130.81,"t":"2025-02-12T05:00:00Z","v":174892,"vw":131.409899},{"c":132.89,"h":132.95,"l":131.7274,"n":3231,"o":132.05,"t":"2025-02-13T05:00:00Z","v":275332,"vw":132.394774},{"c":132.75,"h":133.73,"l":132.701,"n":3013,"o":133.17,"t":"2025-02-14T05:00:00Z","v":252023,"vw":133.071013},{"c":133.67,"h":133.73,"l":132.7009,"n":2662,"o":133.11,"t":"2025-02-18T05:00:00Z","v":496434,"vw":133.371005},{"c":133.86,"h":134.03,"l":133.0411,"n":3868,"o":133.21,"t":"2025-02-19T05:00:00Z","v":259140,"vw":133.552376},{"c":133.26,"h":133.69,"l":132.2704,"n":4911,"o":133.69,"t":"2025-02-20T05:00:00Z","v":629222,"vw":132.70253},{"c":130.96,"h":133.34,"l":130.57,"n":3619,"o":133.34,"t":"2025-02-21T05:00:00Z","v":322977,"vw":131.549596},{"c":131,"h":131.66,"l":130.34,"n":3855,"o":131.22,"t":"2025-02-24T05:00:00Z","v":374870,"vw":131.260947},{"c":131.03,"h":131.56,"l":130.16,"n":6491,"o":130.95,"t":"2025-02-25T05:00:00Z","v":736566,"vw":130.981724},{"c":130.71,"h":131.87,"l":130.42,"n":4059,"o":131.35,"t":"2025-02-26T05:00:00Z","v":262594,"vw":131.090583},{"c":129.79,"h":131.44,"l":129.71,"n":4120,"o":130.84,"t":"2025-02-27T05:00:00Z","v":259948,"vw":130.688924},{"c":131.3,"h":131.36,"l":129.5,"n":3557,"o":130.05,"t":"2025-02-28T05:00:00Z","v":533505,"vw":130.669182},{"c":129.52,"h":132.31,"l":128.905,"n":5126,"o":131.91,"t":"2025-03-03T05:00:00Z","v":867325,"vw":131.068664},{"c":127.28,"h":129.26,"l":126.593,"n":5207,"o":128.71,"t":"2025-03-04T05:00:00Z","v":670231,"vw":127.785234},{"c":128.58,"h":128.96,"l":126.7,"n":3835,"o":127.32,"t":"2025-03-05T05:00:00Z","v":611932,"vw":128.017072},{"c":127.09,"h":128.27,"l":126.5,"n":6369,"o":127.52,"t":"2025-03-06T05:00:00Z","v":616977,"vw":127.257439},{"c":128.04,"h":128.3108,"l":125.8,"n":5352,"o":126.83,"t":"2025-03-07T05:00:00Z","v":535894,"vw":127.64291},{"c":125.69,"h":127.66,"l":124.78,"n":5229,"o":126.8,"t":"2025-03-10T04:00:00Z","v":592803,"vw":126.740817},{"c":124.35,"h":125.88,"l":123.6751,"n":4012,"o":125.88,"t":"2025-03-11T04:00:00Z","v":434916,"vw":124.993039},{"c":123.88,"h":125.25,"l":123.18,"n":4253,"o":125.25,"t":"2025-03-12T04:00:00Z","v":344938,"vw":124.243124},{"c":122.59,"h":124.23,"l":122.01,"n":3473,"o":123.99,"t":"2025-03-13T04:00:00Z","v":471138,"vw":122.766245},{"c":125.2,"h":125.35,"l":123.41,"n":4691,"o":123.66,"t":"2025-03-14T04:00:00Z","v":452551,"vw":124.823166},{"c":126.95,"h":127.41,"l":125.03,"n":4093,"o":125.03,"t":"2025-03-17T04:00:00Z","v":460455,"vw":126.820806},{"c":125.79,"h":126.22,"l":125.34,"n":2704,"o":126.05,"t":"2025-03-18T04:00:00Z","v":257810,"vw":125.80779},{"c":127.07,"h":127.66,"l":125.73,"n":8927,"o":126.03,"t":"2025-03-19T04:00:00Z","v":2047686,"vw":126.889604},{"c":126.59,"h":127.33,"l":126.09,"n":3614,"o":126.24,"t":"2025-03-20T04:00:00Z","v":296383,"vw":126.727547},{"c":125.83,"h":126.1,"l":124.74,"n":4870,"o":125.74,"t":"2025-03-21T04:00:00Z","v":849322,"vw":125.666902},{"c":128.2,"h":128.42,"l":126.79,"n":3776,"o":127.02,"t":"2025-03-24T04:00:00Z","v":434542,"vw":127.821175},{"c":127.8,"h":128.62,"l":127.25,"n":3236,"o":128.28,"t":"2025-03-25T04:00:00Z","v":260695,"vw":127.922531},{"c":127.62,"h":128.815,"l":127.2099,"n":3885,"o":128,"t":"2025-03-26T04:00:00Z","v":361798,"vw":127.760774},{"c":126.96,"h":127.9,"l":126.57,"n":5055,"o":127.29,"t":"2025-03-27T04:00:00Z","v":568105,"vw":127.400832},{"c":125.11,"h":127.1023,"l":124.76,"n":4491,"o":126.88,"t":"2025-03-28T04:00:00Z","v":327288,"vw":125.307779},{"c":125.97,"h":126.56,"l":123.7407,"n":3583,"o":124.23,"t":"2025-03-31T04:00:00Z","v":313501,"vw":125.407043},{"c":126.2,"h":126.75,"l":124.5758,"n":5592,"o":125.85,"t":"2025-04-01T04:00:00Z","v":538441,"vw":125.60027},{"c":127.59,"h":127.84,"l":125.19,"n":3920,"o":125.19,"t":"2025-04-02T04:00:00Z","v":433917,"vw":126.808963},{"c":121.01,"h":124.155,"l":120.85,"n":7089,"o":123.55,"t":"2025-04-03T04:00:00Z","v":828259,"vw":121.93002},{"c":114.28,"h":118.1468,"l":113.86,"n":9751,"o":117.91,"t":"2025-04-04T04:00:00Z","v":1242160,"vw":115.130171},{"c":112.81,"h":117.14,"l":108.95,"n":11891,"o":111.16,"t":"2025-04-07T04:00:00Z","v":1796701,"vw":112.630888},{"c":110.58,"h":116.53,"l":109.1801,"n":12191,"o":116.53,"t":"2025-04-08T04:00:00Z","v":1593379,"vw":113.515783},{"c":119.34,"h":120.1,"l":108.85,"n":14840,"o":109.41,"t":"2025-04-09T04:00:00Z","v":2141131,"vw":115.790452},{"c":115.3,"h":117.4629,"l":112.445,"n":8162,"o":116.98,"t":"2025-04-10T04:00:00Z","v":1141809,"vw":114.971305},{"c":117.14,"h":117.5825,"l":113.74,"n":4625,"o":115.18,"t":"2025-04-11T04:00:00Z","v":646446,"vw":115.836684},{"c":118.86,"h":119.42,"l":117.5481,"n":3193,"o":118.71,"t":"2025-04-14T04:00:00Z","v":583643,"vw":118.71214},{"c":118.49,"h":119.9,"l":118.42,"n":6937,"o":118.91,"t":"2025-04-15T04:00:00Z","v":949751,"vw":118.965174},{"c":117.22,"h":119.03,"l":116.33,"n":6088,"o":118.27,"t":"2025-04-16T04:00:00Z","v":777265,"vw":117.718854},{"c":118.24,"h":119.17,"l":117.57,"n":3964,"o":117.57,"t":"2025-04-17T04:00:00Z","v":432592,"vw":118.505892},{"c":115.78,"h":117.881,"l":114.67,"n":6626,"o":117.36,"t":"2025-04-21T04:00:00Z","v":1487284,"vw":115.395416},{"c":119.02,"h":119.2,"l":117.27,"n":4828,"o":117.27,"t":"2025-04-22T04:00:00Z","v":626373,"vw":118.504289},{"c":119.99,"h":122.95,"l":119.64,"n":3518,"o":121.35,"t":"2025-04-23T04:00:00Z","v":888399,"vw":120.388536},{"c":122,"h":122.3,"l":119.76,"n":4273,"o":120.26,"t":"2025-04-24T04:00:00Z","v":533190,"vw":121.302541},{"c":121.8,"h":121.9729,"l":120.99,"n":26948,"o":121.62,"t":"2025-04-25T04:00:00Z","v":2300351,"vw":121.593424},{"c":122.23,"h":122.79,"l":121.2,"n":3350,"o":122.06,"t":"2025-04-28T04:00:00Z","v":391166,"vw":121.983527},{"c":122.89,"h":123.27,"l":121.59,"n":4383,"o":121.89,"t":"2025-04-29T04:00:00Z","v":415168,"vw":122.796112},{"c":122.75,"h":123.06,"l":120.17,"n":3465,"o":121.53,"t":"2025-04-30T04:00:00Z","v":511455,"vw":121.67612},{"c":122.76,"h":124.0756,"l":122.29,"n":3489,"o":122.94,"t":"2025-05-01T04:00:00Z","v":427902,"vw":123.349012},{"c":125.01,"h":125.36,"l":123.99,"n":4234,"o":124.31,"t":"2025-05-02T04:00:00Z","v":491985,"vw":124.830392},{"c":124.63,"h":125.38,"l":124.08,"n":2881,"o":124.18,"t":"2025-05-05T04:00:00Z","v":402916,"vw":124.983085},{"c":123.91,"h":124.705,"l":123.42,"n":2605,"o":123.81,"t":"2025-05-06T04:00:00Z","v":347456,"vw":124.040216},{"c":124.5,"h":125.11,"l":123.88,"n":2805,"o":124.34,"t":"2025-05-07T04:00:00Z","v":344538,"vw":124.42553},{"c":125.98,"h":127.19,"l":125.33,"n":3255,"o":125.52,"t":"2025-05-08T04:00:00Z","v":420959,"vw":126.369298},{"c":126.06,"h":126.51,"l":125.68,"n":5095,"o":126.49,"t":"2025-05-09T04:00:00Z","v":631143,"vw":126.043164},{"c":129.16,"h":129.765,"l":128.3446,"n":3833,"o":129.47,"t":"2025-05-12T04:00:00Z","v":718996,"vw":128.937835},{"c":129.49,"h":130.0213,"l":129.24,"n":3819,"o":129.48,"t":"2025-05-13T04:00:00Z","v":449144,"vw":129.661078},{"c":128.59,"h":129.31,"l":128.25,"n":4072,"o":129.31,"t":"2025-05-14T04:00:00Z","v":592841,"vw":128.687101},{"c":129.56,"h":129.63,"l":128.28,"n":3984,"o":128.28,"t":"2025-05-15T04:00:00Z","v":515956,"vw":129.131316},{"c":130.91,"h":130.96,"l":129.4101,"n":6368,"o":129.58,"t":"2025-05-16T04:00:00Z","v":364684,"vw":130.41069},{"c":130.81,"h":130.95,"l":129.57,"n":4864,"o":129.57,"t":"2025-05-19T04:00:00Z","v":551758,"vw":130.595965},{"c":130.49,"h":131.0203,"l":130.05,"n":3173,"o":130.45,"t":"2025-05-20T04:00:00Z","v":243550,"vw":130.542929},{"c":127.42,"h":129.65,"l":127.38,"n":3579,"o":129.46,"t":"2025-05-21T04:00:00Z","v":306600,"vw":128.431151},{"c":127.22,"h":127.85,"l":126.34,"n":5582,"o":127.17,"t":"2025-05-22T04:00:00Z","v":564546,"vw":127.049049},{"c":126.82,"h":127.13,"l":125.56,"n":5175,"o":125.65,"t":"2025-05-23T04:00:00Z","v":544929,"vw":126.551338},{"c":129.18,"h":129.18,"l":127.56,"n":4538,"o":128.14,"t":"2025-05-27T04:00:00Z","v":480268,"vw":128.619186},{"c":127.85,"h":129.13,"l":127.695,"n":3666,"o":129.08,"t":"2025-05-28T04:00:00Z","v":414342,"vw":128.348351},{"c":128.3,"h":128.62,"l":127.3,"n":4080,"o":128.62,"t":"2025-05-29T04:00:00Z","v":381258,"vw":128.111738},{"c":128.13,"h":128.51,"l":127.08,"n":4372,"o":127.93,"t":"2025-05-30T04:00:00Z","v":575669,"vw":127.954697},{"c":128.19,"h":128.22,"l":126.48,"n":4506,"o":127.82,"t":"2025-06-02T04:00:00Z","v":569940,"vw":127.682921},{"c":129.38,"h":129.495,"l":127.69,"n":4668,"o":128.22,"t":"2025-06-03T04:00:00Z","v":472841,"vw":129.085727},{"c":128.94,"h":129.6906,"l":128.94,"n":2720,"o":129.51,"t":"2025-06-04T04:00:00Z","v":227085,"vw":129.372059},{"c":128.75,"h":129.49,"l":128.36,"n":5019,"o":129.06,"t":"2025-06-05T04:00:00Z","v":458272,"vw":128.980096},{"c":129.92,"h":130.1499,"l":129.41,"n":3532,"o":129.8,"t":"2025-06-06T04:00:00Z","v":418846,"vw":129.867262},{"c":129.99,"h":130.6799,"l":129.54,"n":2918,"o":130.21,"t":"2025-06-09T04:00:00Z","v":280658,"vw":130.10533},{"c":130.7,"h":130.77,"l":130.16,"n":3700,"o":130.37,"t":"2025-06-10T04:00:00Z","v":528909,"vw":130.536568},{"c":130.19,"h":131.05,"l":129.8,"n":3620,"o":131.05,"t":"2025-06-11T04:00:00Z","v":482341,"vw":130.379102},{"c":130.36,"h":130.39,"l":129.2801,"n":3235,"o":129.6,"t":"2025-06-12T04:00:00Z","v":391853,"vw":130.054949},{"c":128.66,"h":129.92,"l":128.32,"n":5001,"o":129.27,"t":"2025-06-13T04:00:00Z","v":411847,"vw":129.004608},{"c":129.46,"h":130.06,"l":129.0597,"n":5360,"o":129.16,"t":"2025-06-16T04:00:00Z","v":1132840,"vw":129.496501},{"c":128.19,"h":129.25,"l":128.04,"n":3432,"o":128.89,"t":"2025-06-17T04:00:00Z","v":425588,"vw":128.576479},{"c":128.66,"h":129.49,"l":128.256,"n":4501,"o":128.49,"t":"2025-06-18T04:00:00Z","v":479279,"vw":128.884283},{"c":128.88,"h":129.5201,"l":128.52,"n":6083,"o":129.36,"t":"2025-06-20T04:00:00Z","v":675158,"vw":128.89945},{"c":129.94,"h":130.07,"l":127.995,"n":9436,"o":128.72,"t":"2025-06-23T04:00:00Z","v":1164281,"vw":129.226105},{"c":131.06,"h":131.385,"l":130.27,"n":3200,"o":130.74,"t":"2025-06-24T04:00:00Z","v":196982,"vw":131.044961},{"c":130.01,"h":131.05,"l":129.89,"n":3211,"o":131.05,"t":"2025-06-25T04:00:00Z","v":718830,"vw":130.255524},{"c":131.15,"h":131.28,"l":130.42,"n":2289,"o":130.55,"t":"2025-06-26T04:00:00Z","v":164043,"vw":130.9208},{"c":131.52,"h":132.33,"l":130.875,"n":3700,"o":131.63,"t":"2025-06-27T04:00:00Z","v":301527,"vw":131.611368},{"c":132.14,"h":132.3,"l":131.41,"n":3959,"o":131.92,"t":"2025-06-30T04:00:00Z","v":479638,"vw":131.853908},{"c":133.75,"h":134.569,"l":131.77,"n":4385,"o":131.77,"t":"2025-07-01T04:00:00Z","v":508596,"vw":133.702543},{"c":134.54,"h":134.6014,"l":133.2102,"n":2804,"o":133.85,"t":"2025-07-02T04:00:00Z","v":1760520,"vw":133.517516},{"c":134.95,"h":135.28,"l":134.6379,"n":1961,"o":134.82,"t":"2025-07-03T04:00:00Z","v":142882,"vw":135.02486},{"c":133.84,"h":135.0702,"l":133.09,"n":4603,"o":134.41,"t":"2025-07-07T04:00:00Z","v":348080,"vw":133.920078},{"c":134.32,"h":134.81,"l":133.86,"n":3111,"o":133.86,"t":"2025-07-08T04:00:00Z","v":200272,"vw":134.415552},{"c":134.84,"h":134.935,"l":133.93,"n":2655,"o":134.8,"t":"2025-07-09T04:00:00Z","v":169087,"vw":134.517626},{"c":135.86,"h":136.46,"l":134.82,"n":3520,"o":135.01,"t":"2025-07-10T04:00:00Z","v":248437,"vw":135.984228},{"c":134.84,"h":135.27,"l":134.5404,"n":3262,"o":135,"t":"2025-07-11T04:00:00Z","v":208520,"vw":134.904774},{"c":135.14,"h":135.2,"l":134.37,"n":4589,"o":134.71,"t":"2025-07-14T04:00:00Z","v":411380,"vw":134.865597},{"c":132.97,"h":135.325,"l":132.965,"n":3455,"o":135.3,"t":"2025-07-15T04:00:00Z","v":224470,"vw":134.106458},{"c":133.68,"h":133.82,"l":131.945,"n":4901,"o":133.42,"t":"2025-07-16T04:00:00Z","v":458299,"vw":133.292747},{"c":134.99,"h":135.21,"l":133.4401,"n":3086,"o":133.71,"t":"2025-07-17T04:00:00Z","v":793876,"vw":134.493481},{"c":135.26,"h":135.79,"l":134.74,"n":2545,"o":135.71,"t":"2025-07-18T04:00:00Z","v":226157,"vw":135.229186},{"c":134.56,"h":135.75,"l":134.49,"n":3116,"o":135.64,"t":"2025-07-21T04:00:00Z","v":293835,"vw":135.322008},{"c":136.61,"h":136.7,"l":134.79,"n":5565,"o":134.79,"t":"2025-07-22T04:00:00Z","v":759996,"vw":136.225771},{"c":137.42,"h":137.46,"l":136.77,"n":4434,"o":137.21,"t":"2025-07-23T04:00:00Z","v":335817,"vw":137.243753},{"c":136.67,"h":137.555,"l":136.67,"n":4595,"o":137.06,"t":"2025-07-24T04:00:00Z","v":480602,"vw":137.071918},{"c":137.36,"h":137.41,"l":136.08,"n":3312,"o":136.93,"t":"2025-07-25T04:00:00Z","v":262207,"vw":136.762472},{"c":136.59,"h":137.32,"l":136.45,"n":3337,"o":137.32,"t":"2025-07-28T04:00:00Z","v":218018,"vw":136.771545},{"c":136.62,"h":137,"l":136.2308,"n":2747,"o":137,"t":"2025-07-29T04:00:00Z","v":235120,"vw":136.4866},{"c":135.46,"h":136.84,"l":134.84,"n":7640,"o":136.61,"t":"2025-07-30T04:00:00Z","v":830417,"vw":135.848017},{"c":134.57,"h":135.98,"l":134.31,"n":5498,"o":134.91,"t":"2025-07-31T04:00:00Z","v":530478,"vw":135.004004},{"c":132.83,"h":133.54,"l":131.46,"n":7226,"o":133.54,"t":"2025-08-01T04:00:00Z","v":860847,"vw":132.578178},{"c":134.51,"h":134.59,"l":133.34,"n":3517,"o":133.46,"t":"2025-08-04T04:00:00Z","v":379030,"vw":134.068967},{"c":134.38,"h":134.74,"l":133.5431,"n":3450,"o":134.66,"t":"2025-08-05T04:00:00Z","v":236061,"vw":134.209985},{"c":133.8,"h":134.53,"l":133.655,"n":2465,"o":134.49,"t":"2025-08-06T04:00:00Z","v":243180,"vw":134.01735},{"c":133.91,"h":134.9239,"l":133.37,"n":3210,"o":134.9,"t":"2025-08-07T04:00:00Z","v":331038,"vw":133.829431},{"c":133.91,"h":134.59,"l":133.63,"n":4375,"o":134.34,"t":"2025-08-08T04:00:00Z","v":598281,"vw":134.0845},{"c":133.43,"h":134.5655,"l":133.17,"n":3890,"o":134.09,"t":"2025-08-11T04:00:00Z","v":414702,"vw":133.605172},{"c":135.55,"h":135.55,"l":133.745,"n":2925,"o":133.96,"t":"2025-08-12T04:00:00Z","v":273608,"vw":134.987614},{"c":137.64,"h":137.732,"l":135.66,"n":2894,"o":135.85,"t":"2025-08-13T04:00:00Z","v":266353,"vw":136.707573},{"c":136.49,"h":136.64,"l":135.755,"n":3417,"o":136.57,"t":"2025-08-14T04:00:00Z","v":276560,"vw":136.256871},{"c":136.09,"h":136.91,"l":135.945,"n":2729,"o":136.91,"t":"2025-08-15T04:00:00Z","v":305425,"vw":136.299323},{"c":135.87,"h":136.2299,"l":135.6451,"n":3123,"o":136.11,"t":"2025-08-18T04:00:00Z","v":1068973,"vw":135.960128},{"c":136.47,"h":137.2841,"l":135.83,"n":2999,"o":135.83,"t":"2025-08-19T04:00:00Z","v":237078,"vw":136.517362},{"c":136.18,"h":136.76,"l":135.75,"n":2990,"o":136.34,"t":"2025-08-20T04:00:00Z","v":266962,"vw":136.252506},{"c":135.83,"h":136.16,"l":135.3116,"n":2348,"o":135.56,"t":"2025-08-21T04:00:00Z","v":187717,"vw":135.841049},{"c":139.14,"h":139.54,"l":136.45,"n":3122,"o":136.45,"t":"2025-08-22T04:00:00Z","v":261045,"vw":138.776614},{"c":138.24,"h":138.96,"l":138.24,"n":3054,"o":138.8,"t":"2025-08-25T04:00:00Z","v":183251,"vw":138.497836},{"c":138.25,"h":138.51,"l":137.99,"n":2602,"o":138.12,"t":"2025-08-26T04:00:00Z","v":170323,"vw":138.235389},{"c":138.97,"h":139.13,"l":138.13,"n":3137,"o":138.22,"t":"2025-08-27T04:00:00Z","v":180867,"vw":138.89773},{"c":138.63,"h":139.16,"l":138.055,"n":2216,"o":139.16,"t":"2025-08-28T04:00:00Z","v":162221,"vw":138.559358},{"c":138.59,"h":139.2401,"l":138.2,"n":3320,"o":138.77,"t":"2025-08-29T04:00:00Z","v":296691,"vw":138.550718},{"c":137.64,"h":137.82,"l":136.75,"n":4236,"o":137.31,"t":"2025-09-02T04:00:00Z","v":462725,"vw":137.231225},{"c":137.4,"h":138.0999,"l":136.77,"n":2906,"o":137.37,"t":"2025-09-03T04:00:00Z","v":326008,"vw":137.210761},{"c":138.76,"h":138.82,"l":137.47,"n":2571,"o":137.86,"t":"2025-09-04T04:00:00Z","v":385974,"vw":138.1245},{"c":139.16,"h":140.26,"l":138.29,"n":4211,"o":139.25,"t":"2025-09-05T04:00:00Z","v":389777,"vw":138.982448},{"c":139.26,"h":139.32,"l":138.1901,"n":4025,"o":139.29,"t":"2025-09-08T04:00:00Z","v":415431,"vw":138.918701},{"c":138.58,"h":139.27,"l":138.22,"n":5521,"o":139.04,"t":"2025-09-09T04:00:00Z","v":830394,"vw":138.48946},{"c":138.39,"h":139.3099,"l":138,"n":6765,"o":138.5,"t":"2025-09-10T04:00:00Z","v":525220,"vw":138.372584},{"c":140.61,"h":140.76,"l":138.58,"n":7159,"o":138.69,"t":"2025-09-11T04:00:00Z","v":574646,"vw":140.252464},{"c":139.41,"h":140.62,"l":139.36,"n":6324,"o":140.31,"t":"2025-09-12T04:00:00Z","v":462762,"vw":139.795318},{"c":139.17,"h":140.02,"l":138.97,"n":8627,"o":139.76,"t":"2025-09-15T04:00:00Z","v":1239272,"vw":139.389841},{"c":138.32,"h":138.81,"l":137.7241,"n":9696,"o":138.81,"t":"2025-09-16T04:00:00Z","v":875577,"vw":138.113361},{"c":138.33,"h":140.36,"l":137.52,"n":9573,"o":138.57,"t":"2025-09-17T04:00:00Z","v":1118638,"vw":138.64513},{"c":139.38,"h":139.745,"l":138.43,"n":7472,"o":138.77,"t":"2025-09-18T04:00:00Z","v":912684,"vw":139.427077},{"c":138.72,"h":139.67,"l":138.46,"n":7166,"o":139.67,"t":"2025-09-19T04:00:00Z","v":873964,"vw":138.885399},{"c":138.64,"h":138.9226,"l":137.97,"n":4038,"o":138.3,"t":"2025-09-22T04:00:00Z","v":377064,"vw":138.546989},{"c":138.94,"h":139.99,"l":138.676,"n":3127,"o":138.86,"t":"2025-09-23T04:00:00Z","v":269092,"vw":139.231316},{"c":138.52,"h":139.4845,"l":138.38,"n":3944,"o":139.07,"t":"2025-09-24T04:00:00Z","v":311286,"vw":138.740105},{"c":137.44,"h":137.96,"l":136.9018,"n":4458,"o":137.67,"t":"2025-09-25T04:00:00Z","v":373438,"vw":137.469547},{"c":138.89,"h":139.035,"l":137.82,"n":4324,"o":137.82,"t":"2025-09-26T04:00:00Z","v":390845,"vw":138.702158},{"c":139.35,"h":139.55,"l":138.68,"n":3395,"o":139.55,"t":"2025-09-29T04:00:00Z","v":329464,"vw":139.119417},{"c":139.67,"h":139.83,"l":138.55,"n":3680,"o":139.17,"t":"2025-09-30T04:00:00Z","v":334349,"vw":139.162173},{"c":139.83,"h":140.04,"l":139.23,"n":2854,"o":139.23,"t":"2025-10-01T04:00:00Z","v":243395,"vw":139.763782},{"c":140.24,"h":140.33,"l":139.28,"n":3624,"o":139.73,"t":"2025-10-02T04:00:00Z","v":231532,"vw":139.856286},{"c":140.93,"h":141.675,"l":140.6,"n":2961,"o":140.65,"t":"2025-10-03T04:00:00Z","v":194857,"vw":141.240376},{"c":140.75,"h":141.56,"l":140.56,"n":2815,"o":141.56,"t":"2025-10-06T04:00:00Z","v":164404,"vw":141.091279},{"c":139.87,"h":141.34,"l":139.57,"n":2970,"o":141.2,"t":"2025-10-07T04:00:00Z","v":221305,"vw":140.088934},{"c":140.5,"h":140.71,"l":139.55,"n":2433,"o":140.28,"t":"2025-10-08T04:00:00Z","v":139599,"vw":140.323293},{"c":139.13,"h":140.85,"l":138.9334,"n":2618,"o":140.7,"t":"2025-10-09T04:00:00Z","v":324509,"vw":139.692295},{"c":135.66,"h":139.666,"l":135.62,"n":6694,"o":139.47,"t":"2025-10-10T04:00:00Z","v":477546,"vw":137.023095},{"c":137.28,"h":137.775,"l":136.58,"n":4820,"o":136.91,"t":"2025-10-13T04:00:00Z","v":467154,"vw":137.465331},{"c":138.52,"h":139.205,"l":136.05,"n":4038,"o":136.05,"t":"2025-10-14T04:00:00Z","v":278003,"vw":138.129333},{"c":138.98,"h":140.07,"l":137.82,"n":4147,"o":139.21,"t":"2025-10-15T04:00:00Z","v":221417,"vw":139.043851},{"c":137.33,"h":139.23,"l":136.792,"n":7243,"o":139.17,"t":"2025-10-16T04:00:00Z","v":911197,"vw":138.421104},{"c":137.75,"h":137.94,"l":136.8685,"n":8715,"o":136.99,"t":"2025-10-17T04:00:00Z","v":715141,"vw":137.555879},{"c":139.38,"h":139.54,"l":138.59,"n":3933,"o":138.59,"t":"2025-10-20T04:00:00Z","v":271453,"vw":139.247589},{"c":139.82,"h":140.33,"l":139.0145,"n":4027,"o":139.2,"t":"2025-10-21T04:00:00Z","v":241571,"vw":139.945063},{"c":138.84,"h":140.0829,"l":138.31,"n":5166,"o":139.68,"t":"2025-10-22T04:00:00Z","v":363310,"vw":139.064522},{"c":139.9,"h":140.239,"l":138.75,"n":5133,"o":139.28,"t":"2025-10-23T04:00:00Z","v":979675,"vw":139.686239},{"c":140.44,"h":141.275,"l":140.42,"n":4603,"o":141.26,"t":"2025-10-24T04:00:00Z","v":367011,"vw":140.815422},{"c":140.92,"h":141.25,"l":140.47,"n":3692,"o":141.14,"t":"2025-10-27T04:00:00Z","v":233021,"vw":140.839226},{"c":139.51,"h":140.56,"l":139.44,"n":3496,"o":140.54,"t":"2025-10-28T04:00:00Z","v":216808,"vw":139.881762},{"c":138.27,"h":139.67,"l":137.71,"n":6167,"o":139.04,"t":"2025-10-29T04:00:00Z","v":647627,"vw":138.957443},{"c":137.51,"h":139.1,"l":137.51,"n":6372,"o":137.51,"t":"2025-10-30T04:00:00Z","v":514007,"vw":138.124982},{"c":138.25,"h":138.7,"l":137.27,"n":8549,"o":137.38,"t":"2025-10-31T04:00:00Z","v":546862,"vw":138.105804},{"c":138.1,"h":138.13,"l":136.3601,"n":6378,"o":138.13,"t":"2025-11-03T05:00:00Z","v":943392,"vw":137.497132},{"c":136.99,"h":137.4815,"l":136.5211,"n":6430,"o":136.68,"t":"2025-11-04T05:00:00Z","v":344965,"vw":137.049777},{"c":137.96,"h":138.56,"l":137.06,"n":6118,"o":137.06,"t":"2025-11-05T05:00:00Z","v":484927,"vw":137.969412},{"c":136.99,"h":138.64,"l":136.83,"n":9958,"o":138.12,"t":"2025-11-06T05:00:00Z","v":832652,"vw":137.45997},{"c":138.5,"h":138.5,"l":136.32,"n":8541,"o":136.32,"t":"2025-11-07T05:00:00Z","v":622755,"vw":137.331472},{"c":139.44,"h":139.87,"l":138.23,"n":8009,"o":139.13,"t":"2025-11-10T05:00:00Z","v":554870,"vw":139.032018},{"c":140.05,"h":140.44,"l":139.415,"n":4621,"o":139.5,"t":"2025-11-11T05:00:00Z","v":319993,"vw":140.065942},{"c":140.41,"h":141.0765,"l":140.13,"n":3273,"o":140.13,"t":"2025-11-12T05:00:00Z","v":222841,"vw":140.680526},{"c":138.14,"h":140.32,"l":138,"n":5092,"o":139.72,"t":"2025-11-13T05:00:00Z","v":356804,"vw":138.947988},{"c":137.85,"h":138.64,"l":137.05,"n":6509,"o":137.05,"t":"2025-11-14T05:00:00Z","v":494549,"vw":137.990102},{"c":135.65,"h":137.832,"l":135.13,"n":7910,"o":137.46,"t":"2025-11-17T05:00:00Z","v":585183,"vw":136.295425},{"c":135.95,"h":136.6622,"l":134.9,"n":11538,"o":135.06,"t":"2025-11-18T05:00:00Z","v":1227503,"vw":135.834948},{"c":135.53,"h":136.31,"l":134.96,"n":6581,"o":135.88,"t":"2025-11-19T05:00:00Z","v":561373,"vw":135.521279},{"c":133.85,"h":137.49,"l":133.74,"n":16184,"o":136.94,"t":"2025-11-20T05:00:00Z","v":2239649,"vw":134.600829},{"c":136.68,"h":137.35,"l":134.35,"n":6524,"o":134.52,"t":"2025-11-21T05:00:00Z","v":558372,"vw":136.320115},{"c":137.56,"h":137.93,"l":136.32,"n":8568,"o":136.81,"t":"2025-11-24T05:00:00Z","v":1211499,"vw":137.517891},{"c":139.8,"h":140.01,"l":137.86,"n":5139,"o":137.86,"t":"2025-11-25T05:00:00Z","v":702917,"vw":139.450284},{"c":140.9,"h":141.57,"l":139.7925,"n":4933,"o":139.86,"t":"2025-11-26T05:00:00Z","v":482119,"vw":141.107528},{"c":141.52,"h":141.96,"l":140.995,"n":1985,"o":141.25,"t":"2025-11-28T05:00:00Z","v":181074,"vw":141.653235},{"c":140.68,"h":141.74,"l":140.3546,"n":4411,"o":140.46,"t":"2025-12-01T05:00:00Z","v":613278,"vw":141.239571},{"c":140.36,"h":141.19,"l":140.19,"n":3902,"o":141.19,"t":"2025-12-02T05:00:00Z","v":346673,"vw":140.597699},{"c":141.61,"h":141.75,"l":140.51,"n":4741,"o":140.51,"t":"2025-12-03T05:00:00Z","v":638866,"vw":141.453693},{"c":141.96,"h":142.36,"l":141.34,"n":4802,"o":141.68,"t":"2025-12-04T05:00:00Z","v":644042,"vw":141.830324},{"c":142.07,"h":142.72,"l":141.76,"n":5653,"o":141.85,"t":"2025-12-05T05:00:00Z","v":983134,"vw":142.219045},{"c":141.28,"h":142.26,"l":141.17,"n":3447,"o":142.26,"t":"2025-12-08T05:00:00Z","v":409113,"vw":141.603486},{"c":141.15,"h":142.14,"l":141.07,"n":3238,"o":141.12,"t":"2025-12-09T05:00:00Z","v":353550,"vw":141.618955},{"c":143.38,"h":143.72,"l":141.0101,"n":4734,"o":141.34,"t":"2025-12-10T05:00:00Z","v":604488,"vw":142.479232},{"c":144.45,"h":144.567,"l":143.2,"n":3655,"o":143.2,"t":"2025-12-11T05:00:00Z","v":514862,"vw":144.222794},{"c":143.13,"h":145,"l":142.78,"n":5207,"o":144.81,"t":"2025-12-12T05:00:00Z","v":623155,"vw":143.523492},{"c":142.96,"h":143.82,"l":142.397,"n":3729,"o":143.77,"t":"2025-12-15T05:00:00Z","v":484958,"vw":142.900108},{"c":141.24,"h":142.61,"l":140.71,"n":3488,"o":142.33,"t":"2025-12-16T05:00:00Z","v":508325,"vw":141.425215},{"c":140.98,"h":142.33,"l":140.78,"n":4211,"o":141.34,"t":"2025-12-17T05:00:00Z","v":353904,"vw":141.221946},{"c":141.14,"h":142.56,"l":140.915,"n":4406,"o":141.8,"t":"2025-12-18T05:00:00Z","v":541792,"vw":141.654288},{"c":141.89,"h":142.26,"l":141.22,"n":3727,"o":141.43,"t":"2025-12-19T05:00:00Z","v":533343,"vw":141.912},{"c":142.99,"h":143.155,"l":142.35,"n":4071,"o":142.35,"t":"2025-12-22T05:00:00Z","v":612986,"vw":142.93044},{"c":142.66,"h":143.17,"l":142.29,"n":2825,"o":142.83,"t":"2025-12-23T05:00:00Z","v":246846,"vw":142.583786},{"c":143.02,"h":143.3299,"l":142.565,"n":1675,"o":142.58,"t":"2025-12-24T05:00:00Z","v":164098,"vw":142.975921},{"c":143.04,"h":143.53,"l":142.57,"n":2825,"o":143.12,"t":"2025-12-26T05:00:00Z","v":349248,"vw":142.843335},{"c":142.65,"h":143.21,"l":142.37,"n":3952,"o":142.83,"t":"2025-12-29T05:00:00Z","v":602207,"vw":142.591099},{"c":142.38,"h":142.82,"l":142.35,"n":3662,"o":142.61,"t":"2025-12-30T05:00:00Z","v":386454,"vw":142.529034},{"c":141.05,"h":142.5099,"l":141.03,"n":3729,"o":142.36,"t":"2025-12-31T05:00:00Z","v":346622,"vw":141.665066},{"c":142.62,"h":142.89,"l":140.89,"n":4754,"o":141.48,"t":"2026-01-02T05:00:00Z","v":673357,"vw":141.938075},{"c":144.36,"h":144.8,"l":143.01,"n":6501,"o":143.01,"t":"2026-01-05T05:00:00Z","v":1217787,"vw":144.160897},{"c":146.24,"h":146.355,"l":144.235,"n":4639,"o":144.26,"t":"2026-01-06T05:00:00Z","v":342387,"vw":145.435278},{"c":144.57,"h":146.41,"l":144.49,"n":4031,"o":146.17,"t":"2026-01-07T05:00:00Z","v":360692,"vw":144.930436},{"c":145.85,"h":146.24,"l":144.28,"n":3362,"o":144.28,"t":"2026-01-08T05:00:00Z","v":330257,"vw":145.708934},{"c":146.73,"h":147.14,"l":146,"n":4246,"o":146.25,"t":"2026-01-09T05:00:00Z","v":362193,"vw":146.68732},{"c":146.96,"h":147.05,"l":146.04,"n":3709,"o":146.31,"t":"2026-01-12T05:00:00Z","v":815881,"vw":146.733608},{"c":147.21,"h":147.675,"l":146.7,"n":3434,"o":147.3,"t":"2026-01-13T05:00:00Z","v":272742,"vw":147.091431},{"c":147.8,"h":147.995,"l":147.095,"n":3293,"o":147.13,"t":"2026-01-14T05:00:00Z","v":257709,"vw":147.501101},{"c":148.74,"h":149.215,"l":148.1,"n":3520,"o":148.35,"t":"2026-01-15T05:00:00Z","v":306497,"vw":148.876841},{"c":148.25,"h":148.68,"l":148.06,"n":4447,"o":148.68,"t":"2026-01-16T05:00:00Z","v":628601,"vw":148.460625},{"c":146.23,"h":147.61,"l":145.94,"n":5288,"o":146.66,"t":"2026-01-20T05:00:00Z","v":797518,"vw":146.811134},{"c":148.88,"h":149.33,"l":147.28,"n":3706,"o":147.28,"t":"2026-01-21T05:00:00Z","v":407530,"vw":148.300381},{"c":148.94,"h":150.03,"l":148.8,"n":3231,"o":149.45,"t":"2026-01-22T05:00:00Z","v":329554,"vw":149.372923},{"c":147.97,"h":148.75,"l":147.48,"n":3977,"o":148.72,"t":"2026-01-23T05:00:00Z","v":546088,"vw":147.913118},{"c":148.13,"h":148.8,"l":147.9,"n":3183,"o":148.29,"t":"2026-01-26T05:00:00Z","v":319098,"vw":148.182536},{"c":148.13,"h":148.485,"l":147.76,"n":2532,"o":148.24,"t":"2026-01-27T05:00:00Z","v":163739,"vw":148.119976},{"c":147.84,"h":148.6219,"l":147.51,"n":3778,"o":148.45,"t":"2026-01-28T05:00:00Z","v":273264,"vw":148.061459},{"c":147.83,"h":149.03,"l":146.65,"n":6620,"o":148.56,"t":"2026-01-29T05:00:00Z","v":576830,"vw":147.535751},{"c":146.96,"h":147.9,"l":145.77,"n":5357,"o":147.4,"t":"2026-01-30T05:00:00Z","v":709362,"vw":146.650058},{"c":147.94,"h":148.2379,"l":146.35,"n":4085,"o":146.35,"t":"2026-02-02T05:00:00Z","v":460992,"vw":147.850988},{"c":148.46,"h":149.66,"l":147.13,"n":9687,"o":148.14,"t":"2026-02-03T05:00:00Z","v":1163965,"vw":148.403189},{"c":149.99,"h":150.26,"l":148.7113,"n":5136,"o":148.92,"t":"2026-02-04T05:00:00Z","v":719554,"vw":149.626844},{"c":148.49,"h":149.505,"l":148.05,"n":5411,"o":149.04,"t":"2026-02-05T05:00:00Z","v":797284,"vw":148.569944},{"c":152.07,"h":152.23,"l":149.76,"n":3612,"o":149.9,"t":"2026-02-06T05:00:00Z","v":305069,"vw":151.450044},{"c":152.26,"h":152.66,"l":151.35,"n":3132,"o":151.63,"t":"2026-02-09T05:00:00Z","v":296957,"vw":152.125427},{"c":152.57,"h":153.16,"l":152.29,"n":3644,"o":152.32,"t":"2026-02-10T05:00:00Z","v":435738,"vw":152.689061},{"c":152.56,"h":153.54,"l":151.835,"n":3902,"o":153.23,"t":"2026-02-11T05:00:00Z","v":417122,"vw":152.608364},{"c":150.43,"h":154.26,"l":150.03,"n":6363,"o":153.34,"t":"2026-02-12T05:00:00Z","v":780504,"vw":151.548436},{"c":152.27,"h":153.005,"l":149.93,"n":3578,"o":150.5,"t":"2026-02-13T05:00:00Z","v":295804,"vw":152.263844},{"c":151.99,"h":152.97,"l":150.65,"n":4427,"o":151.98,"t":"2026-02-17T05:00:00Z","v":309917,"vw":151.831876},{"c":152.94,"h":153.52,"l":151.8771,"n":3865,"o":152.19,"t":"2026-02-18T05:00:00Z","v":237628,"vw":152.936596},{"c":152.63,"h":152.8322,"l":151.78,"n":2639,"o":152.36,"t":"2026-02-19T05:00:00Z","v":161843,"vw":152.368694},{"c":153.66,"h":154.2569,"l":152.03,"n":6124,"o":152.39,"t":"2026-02-20T05:00:00Z","v":675164,"vw":153.181592},{"c":151.84,"h":153.75,"l":151.1969,"n":2951,"o":153.1,"t":"2026-02-23T05:00:00Z","v":175975,"vw":151.955968},{"c":153.18,"h":153.36,"l":151.875,"n":2537,"o":152.07,"t":"2026-02-24T05:00:00Z","v":130698,"vw":152.949918},{"c":153.32,"h":153.81,"l":152.22,"n":3831,"o":153.81,"t":"2026-02-25T05:00:00Z","v":254226,"vw":153.19454},{"c":154.29,"h":154.475,"l":152.9444,"n":3137,"o":153.64,"t":"2026-02-26T05:00:00Z","v":204391,"vw":153.688968},{"c":153.91,"h":154,"l":152.6,"n":3743,"o":153.15,"t":"2026-02-27T05:00:00Z","v":252003,"vw":153.353257},{"c":154.35,"h":154.7889,"l":152.645,"n":7169,"o":152.74,"t":"2026-03-02T05:00:00Z","v":663286,"vw":154.022966},{"c":151.87,"h":152.5852,"l":149.085,"n":8798,"o":151.27,"t":"2026-03-03T05:00:00Z","v":801178,"vw":151.102444},{"c":152.42,"h":152.94,"l":151.4,"n":6682,"o":152.65,"t":"2026-03-04T05:00:00Z","v":741963,"vw":152.308135},{"c":150.23,"h":152.26,"l":149.41,"n":5347,"o":151.28,"t":"2026-03-05T05:00:00Z","v":569726,"vw":150.59354},{"c":147.8,"h":148.41,"l":146.84,"n":6624,"o":148.41,"t":"2026-03-06T05:00:00Z","v":630954,"vw":147.910017},{"c":148.56,"h":148.875,"l":144.75,"n":6141,"o":146.36,"t":"2026-03-09T04:00:00Z","v":1571357,"vw":146.853286},{"c":147.69,"h":149.77,"l":147.54,"n":3662,"o":148.54,"t":"2026-03-10T04:00:00Z","v":280870,"vw":148.707644},{"c":147.45,"h":148,"l":146.625,"n":2463,"o":147.49,"t":"2026-03-11T04:00:00Z","v":235345,"vw":147.234107},{"c":145.01,"h":146.786,"l":144.96,"n":3404,"o":146.21,"t":"2026-03-12T04:00:00Z","v":1152468,"vw":145.833176},{"c":144.89,"h":146.67,"l":144.63,"n":3769,"o":145.96,"t":"2026-03-13T04:00:00Z","v":358160,"vw":145.21769},{"c":146.08,"h":147.19,"l":145.9223,"n":4594,"o":146.29,"t":"2026-03-16T04:00:00Z","v":941526,"vw":146.230447},{"c":146.78,"h":147.465,"l":146.51,"n":4746,"o":146.51,"t":"2026-03-17T04:00:00Z","v":556034,"vw":146.983565},{"c":145.2,"h":146.79,"l":145.17,"n":3461,"o":146.31,"t":"2026-03-18T04:00:00Z","v":265582,"vw":146.158624},{"c":145.41,"h":146.125,"l":143.91,"n":6174,"o":143.91,"t":"2026-03-19T04:00:00Z","v":1560719,"vw":144.796724},{"c":142.59,"h":145.51,"l":141.94,"n":5026,"o":145.11,"t":"2026-03-20T04:00:00Z","v":669992,"vw":143.610322},{"c":144.65,"h":146.5,"l":144.205,"n":5214,"o":144.74,"t":"2026-03-23T04:00:00Z","v":485278,"vw":145.290052},{"c":145.73,"h":146.495,"l":143.75,"n":4230,"o":143.75,"t":"2026-03-24T04:00:00Z","v":1551336,"vw":144.507852},{"c":146.53,"h":147.45,"l":145.4,"n":3812,"o":146.83,"t":"2026-03-25T04:00:00Z","v":369262,"vw":146.456773},{"c":144.77,"h":146.765,"l":144.67,"n":5581,"o":145.24,"t":"2026-03-26T04:00:00Z","v":328411,"vw":145.40717},{"c":143.19,"h":144.915,"l":142.87,"n":8213,"o":144.35,"t":"2026-03-27T04:00:00Z","v":1987423,"vw":143.854064},{"c":142.28,"h":144.72,"l":141.74,"n":6647,"o":144.72,"t":"2026-03-30T04:00:00Z","v":699019,"vw":143.117824},{"c":145.74,"h":146.18,"l":143.385,"n":3937,"o":143.87,"t":"2026-03-31T04:00:00Z","v":337891,"vw":144.875187},{"c":146.71,"h":147.39,"l":146.2,"n":13151,"o":146.2,"t":"2026-04-01T04:00:00Z","v":1893293,"vw":146.816295},{"c":147.44,"h":148.24,"l":144.915,"n":5098,"o":145.07,"t":"2026-04-02T04:00:00Z","v":431575,"vw":146.60866},{"c":148.04,"h":148.04,"l":146.9301,"n":3617,"o":147.23,"t":"2026-04-06T04:00:00Z","v":336391,"vw":147.623023},{"c":148.03,"h":148.48,"l":147.15,"n":4383,"o":147.47,"t":"2026-04-07T04:00:00Z","v":393446,"vw":147.811236},{"c":151.85,"h":152.0599,"l":150.64,"n":3345,"o":150.88,"t":"2026-04-08T04:00:00Z","v":242432,"vw":151.520019},{"c":152.19,"h":152.66,"l":151.35,"n":3429,"o":151.35,"t":"2026-04-09T04:00:00Z","v":245829,"vw":152.079495},{"c":151.5,"h":152.71,"l":151.3,"n":2806,"o":152.4,"t":"2026-04-10T04:00:00Z","v":225960,"vw":151.740767},{"c":153.1,"h":153.16,"l":151.08,"n":4668,"o":151.08,"t":"2026-04-13T04:00:00Z","v":1242984,"vw":151.953998},{"c":153.64,"h":153.842,"l":152.58,"n":3096,"o":153.41,"t":"2026-04-14T04:00:00Z","v":219428,"vw":153.537916},{"c":153.09,"h":153.57,"l":152.6,"n":2863,"o":153.57,"t":"2026-04-15T04:00:00Z","v":141457,"vw":153.04118},{"c":153.89,"h":154.1499,"l":153.3,"n":2693,"o":153.33,"t":"2026-04-16T04:00:00Z","v":341111,"vw":153.910106},{"c":155.91,"h":156.51,"l":154.64,"n":4179,"o":154.64,"t":"2026-04-17T04:00:00Z","v":247636,"vw":155.865224},{"c":156.57,"h":156.7,"l":155.43,"n":3147,"o":155.43,"t":"2026-04-20T04:00:00Z","v":259351,"vw":156.389465},{"c":155.79,"h":157.69,"l":155.55,"n":3537,"o":157.03,"t":"2026-04-21T04:00:00Z","v":317009,"vw":156.284646},{"c":155.61,"h":157.11,"l":155.26,"n":3342,"o":157.11,"t":"2026-04-22T04:00:00Z","v":246659,"vw":155.710537},{"c":155.95,"h":156.515,"l":154.42,"n":5015,"o":155.85,"t":"2026-04-23T04:00:00Z","v":328763,"vw":155.83773},{"c":155.68,"h":156.26,"l":155.355,"n":3669,"o":156.12,"t":"2026-04-24T04:00:00Z","v":244674,"vw":155.768624},{"c":155.72,"h":156.4419,"l":155.335,"n":2535,"o":155.78,"t":"2026-04-27T04:00:00Z","v":212317,"vw":155.770118},{"c":154.66,"h":155.875,"l":154.005,"n":2485,"o":155.32,"t":"2026-04-28T04:00:00Z","v":247611,"vw":154.61978},{"c":154.01,"h":154.95,"l":153.51,"n":3692,"o":154.75,"t":"2026-04-29T04:00:00Z","v":373989,"vw":153.884621},{"c":156.72,"h":156.83,"l":154.32,"n":4332,"o":154.32,"t":"2026-04-30T04:00:00Z","v":400902,"vw":156.04431},{"c":156.38,"h":157.17,"l":156.37,"n":3575,"o":157.03,"t":"2026-05-01T04:00:00Z","v":289141,"vw":156.629403},{"c":155.95,"h":157.245,"l":155.56,"n":3650,"o":156.31,"t":"2026-05-04T04:00:00Z","v":386540,"vw":156.396646},{"c":157.65,"h":158.02,"l":156.655,"n":3770,"o":156.71,"t":"2026-05-05T04:00:00Z","v":225368,"vw":157.565492},{"c":159.19,"h":159.71,"l":158.23,"n":3919,"o":159.04,"t":"2026-05-06T04:00:00Z","v":226661,"vw":159.093068},{"c":157.07,"h":159.04,"l":156.655,"n":3518,"o":159.04,"t":"2026-05-07T04:00:00Z","v":237144,"vw":157.432551},{"c":157.9,"h":158.145,"l":157.27,"n":3546,"o":158.08,"t":"2026-05-08T04:00:00Z","v":286797,"vw":157.867052},{"c":158.53,"h":158.9,"l":158.2,"n":5137,"o":158.52,"t":"2026-05-11T04:00:00Z","v":471048,"vw":158.643932},{"c":157.75,"h":158.17,"l":156.25,"n":4164,"o":158.17,"t":"2026-05-12T04:00:00Z","v":286674,"vw":157.375532},{"c":157.39,"h":158.14,"l":156.655,"n":5309,"o":158.14,"t":"2026-05-13T04:00:00Z","v":347578,"vw":157.465205},{"c":157.8,"h":158.54,"l":157.44,"n":3251,"o":157.72,"t":"2026-05-14T04:00:00Z","v":317355,"vw":158.001724},{"c":155.43,"h":156.53,"l":155.405,"n":3269,"o":156.53,"t":"2026-05-15T04:00:00Z","v":305579,"vw":155.788553},{"c":155.44,"h":156.4169,"l":154.73,"n":3002,"o":155.86,"t":"2026-05-18T04:00:00Z","v":393510,"vw":155.377743},{"c":154.62,"h":155.44,"l":153.85,"n":3690,"o":154.73,"t":"2026-05-19T04:00:00Z","v":257142,"vw":154.729241},{"c":156.64,"h":156.75,"l":154.52,"n":3612,"o":155.39,"t":"2026-05-20T04:00:00Z","v":215059,"vw":156.252265},{"c":157.54,"h":157.7,"l":155.195,"n":3021,"o":155.99,"t":"2026-05-21T04:00:00Z","v":278758,"vw":157.118263},{"c":158.62,"h":159,"l":157.9,"n":2694,"o":158.12,"t":"2026-05-22T04:00:00Z","v":135773,"vw":158.52006},{"c":160.11,"h":160.51,"l":159.395,"n":3985,"o":159.64,"t":"2026-05-26T04:00:00Z","v":286784,"vw":160.189496},{"c":159.78,"h":160.62,"l":159.7,"n":2486,"o":160.44,"t":"2026-05-27T04:00:00Z","v":140092,"vw":160.055281},{"c":160.23,"h":160.93,"l":159.21,"n":4669,"o":159.75,"t":"2026-05-28T04:00:00Z","v":496948,"vw":160.55382},{"c":160.34,"h":160.625,"l":160.015,"n":2600,"o":160.51,"t":"2026-05-29T04:00:00Z","v":241963,"vw":160.41097},{"c":160.35,"h":160.8,"l":159.41,"n":3488,"o":159.55,"t":"2026-06-01T04:00:00Z","v":333085,"vw":160.19056},{"c":161.85,"h":162.04,"l":160.6,"n":3124,"o":160.6,"t":"2026-06-02T04:00:00Z","v":615143,"vw":161.307646},{"c":161.79,"h":162.42,"l":161.335,"n":2923,"o":161.55,"t":"2026-06-03T04:00:00Z","v":286744,"vw":161.956881},{"c":162.47,"h":162.6395,"l":161.63,"n":2350,"o":161.63,"t":"2026-06-04T04:00:00Z","v":181748,"vw":162.343447},{"c":159.43,"h":161.655,"l":159.03,"n":4900,"o":161.25,"t":"2026-06-05T04:00:00Z","v":409667,"vw":160.216817},{"c":159.5,"h":160.72,"l":159.41,"n":3656,"o":160.25,"t":"2026-06-08T04:00:00Z","v":346024,"vw":159.897664},{"c":160.53,"h":161.98,"l":157.59,"n":4648,"o":160.61,"t":"2026-06-09T04:00:00Z","v":457601,"vw":159.845203},{"c":158.55,"h":161.49,"l":158.47,"n":3412,"o":160.13,"t":"2026-06-10T04:00:00Z","v":263041,"vw":159.882128},{"c":161.87,"h":162.19,"l":159.25,"n":5840,"o":159.55,"t":"2026-06-11T04:00:00Z","v":464542,"vw":161.023115},{"c":163.74,"h":164.11,"l":162.07,"n":7883,"o":162.54,"t":"2026-06-12T04:00:00Z","v":1444010,"vw":163.295522},{"c":164.34,"h":165.49,"l":164.095,"n":3701,"o":165.01,"t":"2026-06-15T04:00:00Z","v":415638,"vw":164.699163},{"c":163.71,"h":165.6,"l":163.56,"n":3047,"o":164.86,"t":"2026-06-16T04:00:00Z","v":226937,"vw":164.330263},{"c":161.45,"h":164.56,"l":161.08,"n":5266,"o":163.71,"t":"2026-06-17T04:00:00Z","v":1430425,"vw":163.681825},{"c":162.95,"h":163.54,"l":162.545,"n":3812,"o":163.02,"t":"2026-06-18T04:00:00Z","v":536374,"vw":163.093533},{"c":164.08,"h":164.39,"l":163.56,"n":3825,"o":163.62,"t":"2026-06-22T04:00:00Z","v":269814,"vw":164.032533},{"c":162.3,"h":163.0382,"l":161.18,"n":3097,"o":161.52,"t":"2026-06-23T04:00:00Z","v":224330,"vw":162.396775},{"c":163.19,"h":164.06,"l":162.18,"n":3136,"o":162.53,"t":"2026-06-24T04:00:00Z","v":160138,"vw":163.022922},{"c":166.03,"h":166.74,"l":165.0401,"n":3579,"o":165.48,"t":"2026-06-25T04:00:00Z","v":257456,"vw":165.879772},{"c":165.13,"h":165.5396,"l":164.22,"n":4870,"o":164.82,"t":"2026-06-26T04:00:00Z","v":1083131,"vw":164.992318},{"c":164.93,"h":165.3,"l":164.05,"n":5248,"o":164.95,"t":"2026-06-29T04:00:00Z","v":411194,"vw":164.574395},{"c":164.6,"h":165.06,"l":163.9,"n":3948,"o":164.67,"t":"2026-06-30T04:00:00Z","v":1051942,"vw":164.597855},{"c":164.85,"h":166.25,"l":164.43,"n":7125,"o":164.58,"t":"2026-07-01T04:00:00Z","v":1227584,"vw":165.697512},{"c":166.05,"h":166.86,"l":164.74,"n":5791,"o":165.91,"t":"2026-07-02T04:00:00Z","v":577973,"vw":165.299733},{"c":166.07,"h":166.35,"l":165.43,"n":3449,"o":165.9,"t":"2026-07-06T04:00:00Z","v":290695,"vw":166.000517},{"c":165.73,"h":167.065,"l":165.635,"n":4034,"o":166.63,"t":"2026-07-07T04:00:00Z","v":317418,"vw":166.12553},{"c":163.72,"h":164.99,"l":163.175,"n":3416,"o":164.98,"t":"2026-07-08T04:00:00Z","v":206351,"vw":163.764633},{"c":165,"h":165.58,"l":164.01,"n":2909,"o":164.21,"t":"2026-07-09T04:00:00Z","v":532435,"vw":165.210257},{"c":165.43,"h":165.8673,"l":164.79,"n":4790,"o":165.63,"t":"2026-07-10T04:00:00Z","v":666611,"vw":165.560249},{"c":165.7,"h":166.715,"l":165.43,"n":3650,"o":165.77,"t":"2026-07-13T04:00:00Z","v":521362,"vw":165.984478},{"c":165.46,"h":166.54,"l":165.06,"n":3175,"o":166.08,"t":"2026-07-14T04:00:00Z","v":268503,"vw":165.478101},{"c":165.3283,"h":166.3344,"l":165.04,"n":3068,"o":165.66,"t":"2026-07-15T04:00:00Z","v":183003,"vw":165.503033},{"c":167.19,"h":167.19,"l":165.33,"n":3786,"o":165.33,"t":"2026-07-16T04:00:00Z","v":418950,"vw":166.815616},{"c":166.12,"h":168.14,"l":165.74,"n":7734,"o":166.64,"t":"2026-07-17T04:00:00Z","v":971995,"vw":166.404638},{"c":165.01,"h":166.64,"l":164.89,"n":8045,"o":166.47,"t":"2026-07-20T04:00:00Z","v":1410468,"vw":165.503495},{"c":165.2,"h":165.475,"l":164.42,"n":3455,"o":165.22,"t":"2026-07-21T04:00:00Z","v":276855,"vw":165.17465},{"c":165.37,"h":166.4199,"l":165.17,"n":3447,"o":165.65,"t":"2026-07-22T04:00:00Z","v":789822,"vw":165.579072},{"c":164.93,"h":165.56,"l":164.44,"n":3433,"o":164.97,"t":"2026-07-23T04:00:00Z","v":275068,"vw":164.846644},{"c":166.48,"h":167.13,"l":165.53,"n":6199,"o":165.53,"t":"2026-07-24T04:00:00Z","v":667574,"vw":166.50042},{"c":167.48,"h":167.98,"l":166.94,"n":3766,"o":167.2,"t":"2026-07-27T04:00:00Z","v":356193,"vw":167.422305},{"c":169.41,"h":169.71,"l":168.08,"n":4241,"o":168.18,"t":"2026-07-28T04:00:00Z","v":470625,"vw":169.241369},{"c":167.97,"h":169.6,"l":167.76,"n":4806,"o":169.14,"t":"2026-07-29T04:00:00Z","v":350845,"vw":168.650645},{"c":167.6,"h":168.25,"l":165.69,"n":3874,"o":168.25,"t":"2026-07-30T04:00:00Z","v":361327,"vw":167.026366},{"c":167.08,"h":167.56,"l":166.02,"n":6146,"o":167.51,"t":"2026-07-31T04:00:00Z","v":472626,"vw":167.238103},{"c":168.79,"h":168.92,"l":167.54,"n":9364,"o":167.57,"t":"2026-08-03T04:00:00Z","v":1753372,"vw":168.447632},{"c":171.21,"h":171.39,"l":168.3356,"n":4002,"o":168.82,"t":"2026-08-04T04:00:00Z","v":400305,"vw":170.658095},{"c":170.45,"h":171.67,"l":170.13,"n":4036,"o":171.52,"t":"2026-08-05T04:00:00Z","v":272524,"vw":170.71298},{"c":169.87,"h":170.95,"l":169.602,"n":4098,"o":170.95,"t":"2026-08-06T04:00:00Z","v":297969,"vw":169.993754},{"c":171.2,"h":171.54,"l":169.935,"n":4956,"o":170.39,"t":"2026-08-07T04:00:00Z","v":317700,"vw":171.181526},{"c":171.04,"h":171.2279,"l":170.695,"n":4087,"o":171,"t":"2026-08-10T04:00:00Z","v":398053,"vw":170.966267},{"c":171.5,"h":171.87,"l":170.8,"n":3747,"o":170.95,"t":"2026-08-11T04:00:00Z","v":277635,"vw":171.639126},{"c":171.75,"h":171.94,"l":170.7,"n":3771,"o":171.81,"t":"2026-08-12T04:00:00Z","v":372972,"vw":171.536293},{"c":173.17,"h":173.25,"l":172.09,"n":4232,"o":172.54,"t":"2026-08-13T04:00:00Z","v":265313,"vw":172.663685},{"c":173.44,"h":173.519,"l":173.09,"n":3410,"o":173.35,"t":"2026-08-14T04:00:00Z","v":216147,"vw":173.338037},{"c":171.94,"h":172.87,"l":171.94,"n":3302,"o":172.87,"t":"2026-08-17T04:00:00Z","v":211216,"vw":172.308874},{"c":170.82,"h":172.335,"l":170.77,"n":3762,"o":172.1,"t":"2026-08-18T04:00:00Z","v":275596,"vw":171.444422},{"c":172.27,"h":173.37,"l":172.04,"n":5138,"o":172.2,"t":"2026-08-19T04:00:00Z","v":261679,"vw":172.557256},{"c":170.94,"h":172.3288,"l":170.88,"n":5250,"o":171.41,"t":"2026-08-20T04:00:00Z","v":511687,"vw":171.179342},{"c":171.98,"h":172.25,"l":171.675,"n":4947,"o":171.89,"t":"2026-08-21T04:00:00Z","v":315701,"vw":171.988431},{"c":171.81,"h":172.475,"l":171.3829,"n":5322,"o":172.02,"t":"2026-08-24T04:00:00Z","v":406832,"vw":171.787411},{"c":171.66,"h":172.07,"l":171.15,"n":3679,"o":172.07,"t":"2026-08-25T04:00:00Z","v":237896,"vw":171.645079},{"c":172.1,"h":172.575,"l":171.3,"n":3971,"o":171.34,"t":"2026-08-26T04:00:00Z","v":225467,"vw":172.093193},{"c":171.85,"h":172.1999,"l":171.4,"n":3963,"o":171.83,"t":"2026-08-27T04:00:00Z","v":256533,"vw":171.876331},{"c":170.75,"h":172.35,"l":170.48,"n":4578,"o":172.17,"t":"2026-08-28T04:00:00Z","v":286814,"vw":170.993199},{"c":169.77,"h":170.24,"l":169.5,"n":3102,"o":170.24,"t":"2026-08-31T04:00:00Z","v":168396,"vw":169.791864},{"c":168.38,"h":169.77,"l":168.055,"n":4078,"o":169.44,"t":"2026-09-01T04:00:00Z","v":526828,"vw":168.52616},{"c":169.59,"h":169.92,"l":168.59,"n":3729,"o":168.67,"t":"2026-09-02T04:00:00Z","v":262798,"vw":169.558365},{"c":170.9,"h":170.95,"l":169.64,"n":5565,"o":170.33,"t":"2026-09-03T04:00:00Z","v":669100,"vw":170.775405},{"c":170.28,"h":170.88,"l":169.56,"n":6043,"o":169.85,"t":"2026-09-04T04:00:00Z","v":384255,"vw":170.291727},{"c":168.57,"h":169.75,"l":168.53,"n":4588,"o":169.75,"t":"2026-09-08T04:00:00Z","v":341160,"vw":169.215923},{"c":166.92,"h":168.51,"l":166.92,"n":4984,"o":168.43,"t":"2026-09-09T04:00:00Z","v":316082,"vw":167.346065},{"c":165.73,"h":166.76,"l":165.555,"n":4402,"o":166.45,"t":"2026-09-10T04:00:00Z","v":301876,"vw":166.021494},{"c":167,"h":167.215,"l":166.545,"n":2873,"o":166.98,"t":"2026-09-11T04:00:00Z","v":275247,"vw":166.95779},{"c":166.83,"h":167.5032,"l":166.45,"n":3474,"o":166.77,"t":"2026-09-14T04:00:00Z","v":210344,"vw":166.888981},{"c":165.51,"h":166.13,"l":165.23,"n":3054,"o":166.13,"t":"2026-09-15T04:00:00Z","v":273887,"vw":165.568021},{"c":163.91,"h":165.745,"l":162.79,"n":4635,"o":165.45,"t":"2026-09-16T04:00:00Z","v":324512,"vw":164.44252},{"c":165.21,"h":165.65,"l":164.85,"n":2905,"o":165.43,"t":"2026-09-17T04:00:00Z","v":206044,"vw":165.277479},{"c":164.18,"h":165.03,"l":163.81,"n":3653,"o":165.03,"t":"2026-09-18T04:00:00Z","v":303491,"vw":164.233517},{"c":164.69,"h":165.0801,"l":164.22,"n":4477,"o":164.99,"t":"2026-09-21T04:00:00Z","v":282353,"vw":164.804031},{"c":164.72,"h":165.7,"l":164.495,"n":3636,"o":165.29,"t":"2026-09-22T04:00:00Z","v":187254,"vw":164.868207},{"c":163.54,"h":164.683,"l":163.49,"n":4363,"o":164.28,"t":"2026-09-23T04:00:00Z","v":314451,"vw":164.082423},{"c":162.76,"h":163.56,"l":162.44,"n":7694,"o":163.37,"t":"2026-09-24T04:00:00Z","v":536453,"vw":162.952028},{"c":163.25,"h":163.63,"l":162.315,"n":5588,"o":163.01,"t":"2026-09-25T04:00:00Z","v":368805,"vw":163.174573},{"c":162.2,"h":162.9,"l":161.7029,"n":3335,"o":162.5,"t":"2026-09-28T04:00:00Z","v":247666,"vw":162.224983},{"c":161.88,"h":162.39,"l":161.01,"n":4312,"o":162.25,"t":"2026-09-29T04:00:00Z","v":248982,"vw":161.456746},{"c":160.74,"h":162.4,"l":160.74,"n":5075,"o":162.4,"t":"2026-09-30T04:00:00Z","v":373322,"vw":161.627028},{"c":161.77,"h":161.96,"l":159.96,"n":13598,"o":160.72,"t":"2026-10-01T04:00:00Z","v":1442277,"vw":161.211399},{"c":162.56,"h":163.3,"l":162.18,"n":5136,"o":162.74,"t":"2026-10-02T04:00:00Z","v":567990,"vw":162.466454},{"c":163.92,"h":164.44,"l":161.87,"n":4850,"o":162.73,"t":"2026-10-05T04:00:00Z","v":499888,"vw":163.655515},{"c":164.46,"h":165.13,"l":164.185,"n":4613,"o":164.42,"t":"2026-10-06T04:00:00Z","v":301856,"vw":164.630706},{"c":162.78,"h":163.81,"l":162.385,"n":3955,"o":163.59,"t":"2026-10-07T04:00:00Z","v":301404,"vw":162.942435},{"c":163.89,"h":163.96,"l":162.01,"n":6571,"o":162.3,"t":"2026-10-08T04:00:00Z","v":462398,"vw":163.360708},{"c":164.89,"h":165.12,"l":164.085,"n":6717,"o":164.47,"t":"2026-10-09T04:00:00Z","v":665978,"vw":164.805597},{"c":165,"h":165.49,"l":164.805,"n":3867,"o":165.19,"t":"2026-10-12T04:00:00Z","v":295743,"vw":165.167009},{"c":165.43,"h":165.93,"l":164.495,"n":2948,"o":165.6,"t":"2026-10-13T04:00:00Z","v":221699,"vw":165.135032},{"c":164.28,"h":165.01,"l":163.44,"n":3998,"o":164.54,"t":"2026-10-14T04:00:00Z","v":318260,"vw":164.023293},{"c":166.58,"h":166.63,"l":164.8346,"n":4588,"o":164.9,"t":"2026-10-15T04:00:00Z","v":379788,"vw":166.119264},{"c":165.88,"h":167.7,"l":165.25,"n":4229,"o":167.2,"t":"2026-10-16T04:00:00Z","v":313927,"vw":166.231422},{"c":165.19,"h":166.21,"l":165.15,"n":2771,"o":166,"t":"2026-10-19T04:00:00Z","v":266653,"vw":165.437547},{"c":167.48,"h":167.64,"l":165.46,"n":4791,"o":165.46,"t":"2026-10-20T04:00:00Z","v":410277,"vw":167.153932},{"c":168.11,"h":168.57,"l":167.67,"n":4576,"o":167.98,"t":"2026-10-21T04:00:00Z","v":301263,"vw":168.166513},{"c":169.21,"h":169.27,"l":167.24,"n":4678,"o":167.43,"t":"2026-10-22T04:00:00Z","v":336646,"vw":168.40403}],"volatilityBars":[{"c":165.02,"h":165.02,"l":165.02,"n":1,"o":165.02,"t":"2026-09-21T13:15:00Z","v":100,"vw":165.02},{"c":164.6,"h":165.05,"l":164.6,"n":93,"o":164.99,"t":"2026-09-21T13:30:00Z","v":11329,"vw":164.93879},{"c":164.465,"h":164.465,"l":164.2799,"n":104,"o":164.415,"t":"2026-09-21T13:45:00Z","v":6716,"vw":164.361212},{"c":164.49,"h":164.49,"l":164.22,"n":243,"o":164.49,"t":"2026-09-21T14:00:00Z","v":18437,"vw":164.312079},{"c":164.76,"h":164.83,"l":164.49,"n":119,"o":164.49,"t":"2026-09-21T14:15:00Z","v":6795,"vw":164.70294},{"c":164.6,"h":164.765,"l":164.52,"n":170,"o":164.765,"t":"2026-09-21T14:30:00Z","v":9917,"vw":164.628402},{"c":164.45,"h":164.59,"l":164.44,"n":86,"o":164.56,"t":"2026-09-21T14:45:00Z","v":5173,"vw":164.532211},{"c":164.5,"h":164.5,"l":164.37,"n":43,"o":164.37,"t":"2026-09-21T15:00:00Z","v":2865,"vw":164.456972},{"c":164.735,"h":164.84,"l":164.61,"n":150,"o":164.61,"t":"2026-09-21T15:15:00Z","v":7022,"vw":164.71831},{"c":164.82,"h":164.8497,"l":164.715,"n":68,"o":164.72,"t":"2026-09-21T15:30:00Z","v":4564,"vw":164.748362},{"c":164.85,"h":164.95,"l":164.81,"n":95,"o":164.855,"t":"2026-09-21T15:45:00Z","v":6020,"vw":164.872066},{"c":164.93,"h":165.02,"l":164.805,"n":167,"o":164.83,"t":"2026-09-21T16:00:00Z","v":25273,"vw":164.948793},{"c":164.88,"h":164.9914,"l":164.87,"n":85,"o":164.96,"t":"2026-09-21T16:15:00Z","v":5363,"vw":164.898127},{"c":164.88,"h":165.02,"l":164.88,"n":110,"o":164.88,"t":"2026-09-21T16:30:00Z","v":5759,"vw":164.927404},{"c":164.92,"h":164.99,"l":164.9,"n":98,"o":164.9,"t":"2026-09-21T16:45:00Z","v":5053,"vw":164.936584},{"c":164.92,"h":164.9724,"l":164.88,"n":55,"o":164.9724,"t":"2026-09-21T17:00:00Z","v":4200,"vw":164.93165},{"c":165.03,"h":165.045,"l":164.9901,"n":43,"o":164.9901,"t":"2026-09-21T17:15:00Z","v":1610,"vw":165.012343},{"c":164.9,"h":164.98,"l":164.8543,"n":83,"o":164.98,"t":"2026-09-21T17:30:00Z","v":3133,"vw":164.92548},{"c":164.905,"h":164.93,"l":164.855,"n":84,"o":164.92,"t":"2026-09-21T17:45:00Z","v":3971,"vw":164.87288},{"c":165.04,"h":165.075,"l":164.93,"n":60,"o":164.93,"t":"2026-09-21T18:00:00Z","v":2493,"vw":165.021395},{"c":165.04,"h":165.045,"l":164.97,"n":98,"o":164.9914,"t":"2026-09-21T18:15:00Z","v":5101,"vw":165.002795},{"c":165.01,"h":165.08,"l":164.97,"n":96,"o":165.07,"t":"2026-09-21T18:30:00Z","v":5480,"vw":165.043829},{"c":165.05,"h":165.0801,"l":165.01,"n":205,"o":165.04,"t":"2026-09-21T18:45:00Z","v":41347,"vw":165.043234},{"c":165,"h":165.0701,"l":164.96,"n":78,"o":165.055,"t":"2026-09-21T19:00:00Z","v":5287,"vw":165.031049},{"c":164.77,"h":165,"l":164.77,"n":120,"o":165,"t":"2026-09-21T19:15:00Z","v":3640,"vw":164.906511},{"c":164.8,"h":164.85,"l":164.7504,"n":108,"o":164.78,"t":"2026-09-21T19:30:00Z","v":3805,"vw":164.787333},{"c":164.64,"h":164.8286,"l":164.61,"n":691,"o":164.8286,"t":"2026-09-21T19:45:00Z","v":54938,"vw":164.684198},{"c":164.69,"h":164.69,"l":164.69,"n":8,"o":164.69,"t":"2026-09-21T20:00:00Z","v":11262,"vw":164.69},{"c":165.1,"h":165.7,"l":164.94,"n":40,"o":165.29,"t":"2026-09-22T13:30:00Z","v":7476,"vw":165.198616},{"c":165,"h":165.03,"l":164.8,"n":25,"o":164.9682,"t":"2026-09-22T13:45:00Z","v":1410,"vw":164.952246},{"c":165.23,"h":165.25,"l":165.06,"n":49,"o":165.07,"t":"2026-09-22T14:00:00Z","v":1800,"vw":165.152162},{"c":164.67,"h":165.18,"l":164.65,"n":80,"o":165.18,"t":"2026-09-22T14:15:00Z","v":4597,"vw":164.842935},{"c":164.625,"h":164.8,"l":164.53,"n":298,"o":164.66,"t":"2026-09-22T14:30:00Z","v":20643,"vw":164.629006},{"c":164.68,"h":164.68,"l":164.505,"n":47,"o":164.505,"t":"2026-09-22T14:45:00Z","v":2064,"vw":164.571367},{"c":164.7749,"h":164.79,"l":164.61,"n":61,"o":164.61,"t":"2026-09-22T15:00:00Z","v":3521,"vw":164.714126},{"c":164.67,"h":164.7856,"l":164.67,"n":82,"o":164.7725,"t":"2026-09-22T15:15:00Z","v":4736,"vw":164.747136},{"c":164.6,"h":164.6371,"l":164.495,"n":114,"o":164.6371,"t":"2026-09-22T15:30:00Z","v":6999,"vw":164.562712},{"c":164.7498,"h":164.775,"l":164.625,"n":52,"o":164.625,"t":"2026-09-22T15:45:00Z","v":4139,"vw":164.673374},{"c":164.92,"h":164.92,"l":164.81,"n":69,"o":164.87,"t":"2026-09-22T16:00:00Z","v":8460,"vw":164.878558},{"c":164.91,"h":164.91,"l":164.78,"n":39,"o":164.89,"t":"2026-09-22T16:15:00Z","v":9486,"vw":164.825645},{"c":164.95,"h":164.985,"l":164.95,"n":53,"o":164.98,"t":"2026-09-22T16:30:00Z","v":4562,"vw":164.968161},{"c":165.05,"h":165.1339,"l":164.96,"n":74,"o":164.96,"t":"2026-09-22T16:45:00Z","v":5483,"vw":165.019375},{"c":164.88,"h":165.0659,"l":164.79,"n":130,"o":165.05,"t":"2026-09-22T17:00:00Z","v":11611,"vw":164.977471},{"c":164.94,"h":164.94,"l":164.78,"n":75,"o":164.78,"t":"2026-09-22T17:15:00Z","v":10240,"vw":164.826716},{"c":165.03,"h":165.03,"l":164.97,"n":84,"o":164.9851,"t":"2026-09-22T17:30:00Z","v":6517,"vw":164.987256},{"c":165.1456,"h":165.19,"l":165.01,"n":173,"o":165.04,"t":"2026-09-22T17:45:00Z","v":10642,"vw":165.086695},{"c":165.195,"h":165.2681,"l":165.1293,"n":63,"o":165.17,"t":"2026-09-22T18:00:00Z","v":2991,"vw":165.219841},{"c":165,"h":165.09,"l":165,"n":56,"o":165.09,"t":"2026-09-22T18:15:00Z","v":2175,"vw":165.057328},{"c":164.82,"h":164.98,"l":164.82,"n":110,"o":164.98,"t":"2026-09-22T18:30:00Z","v":3804,"vw":164.874072},{"c":164.875,"h":164.89,"l":164.86,"n":41,"o":164.86,"t":"2026-09-22T18:45:00Z","v":2157,"vw":164.87998},{"c":164.7914,"h":164.94,"l":164.78,"n":86,"o":164.915,"t":"2026-09-22T19:00:00Z","v":2777,"vw":164.870427},{"c":164.9,"h":164.92,"l":164.85,"n":130,"o":164.865,"t":"2026-09-22T19:15:00Z","v":6575,"vw":164.879706},{"c":164.98,"h":165.035,"l":164.86,"n":243,"o":164.88,"t":"2026-09-22T19:30:00Z","v":8814,"vw":164.950556},{"c":164.69,"h":165.05,"l":164.67,"n":406,"o":165.05,"t":"2026-09-22T19:45:00Z","v":19643,"vw":164.827266},{"c":164.72,"h":164.72,"l":164.72,"n":6,"o":164.72,"t":"2026-09-22T20:00:00Z","v":428,"vw":164.72},{"c":164.33,"h":164.51,"l":164.09,"n":99,"o":164.28,"t":"2026-09-23T13:30:00Z","v":20162,"vw":164.281967},{"c":164.14,"h":164.2,"l":164.015,"n":89,"o":164.091,"t":"2026-09-23T13:45:00Z","v":7097,"vw":164.115677},{"c":164.46,"h":164.46,"l":164.13,"n":217,"o":164.22,"t":"2026-09-23T14:00:00Z","v":19431,"vw":164.287607},{"c":164.23,"h":164.683,"l":164.2148,"n":144,"o":164.46,"t":"2026-09-23T14:15:00Z","v":7455,"vw":164.455942},{"c":164.27,"h":164.57,"l":164.23,"n":170,"o":164.35,"t":"2026-09-23T14:30:00Z","v":18303,"vw":164.395099},{"c":164.335,"h":164.41,"l":164.16,"n":251,"o":164.2,"t":"2026-09-23T14:45:00Z","v":18555,"vw":164.296143},{"c":164.49,"h":164.54,"l":164.3,"n":27,"o":164.37,"t":"2026-09-23T15:00:00Z","v":1342,"vw":164.44549},{"c":164.62,"h":164.62,"l":164.5234,"n":33,"o":164.57,"t":"2026-09-23T15:15:00Z","v":1171,"vw":164.555659},{"c":164.53,"h":164.535,"l":164.46,"n":102,"o":164.46,"t":"2026-09-23T15:30:00Z","v":4646,"vw":164.505985},{"c":164.475,"h":164.62,"l":164.47,"n":47,"o":164.61,"t":"2026-09-23T15:45:00Z","v":6742,"vw":164.557844},{"c":164.555,"h":164.555,"l":164.43,"n":51,"o":164.53,"t":"2026-09-23T16:00:00Z","v":2571,"vw":164.493038},{"c":164.565,"h":164.565,"l":164.49,"n":48,"o":164.55,"t":"2026-09-23T16:15:00Z","v":3009,"vw":164.512117},{"c":164.495,"h":164.68,"l":164.48,"n":56,"o":164.65,"t":"2026-09-23T16:30:00Z","v":3639,"vw":164.525016},{"c":164.28,"h":164.535,"l":164.245,"n":75,"o":164.515,"t":"2026-09-23T16:45:00Z","v":19517,"vw":164.490639},{"c":164.11,"h":164.295,"l":164.04,"n":66,"o":164.295,"t":"2026-09-23T17:00:00Z","v":3499,"vw":164.16611},{"c":164.26,"h":164.29,"l":164.1171,"n":44,"o":164.1171,"t":"2026-09-23T17:15:00Z","v":2894,"vw":164.251387},{"c":164.28,"h":164.28,"l":164.08,"n":134,"o":164.2129,"t":"2026-09-23T17:30:00Z","v":8146,"vw":164.160274},{"c":164.29,"h":164.34,"l":164.2748,"n":70,"o":164.3099,"t":"2026-09-23T17:45:00Z","v":2963,"vw":164.290516},{"c":164.3,"h":164.435,"l":164.265,"n":50,"o":164.4,"t":"2026-09-23T18:00:00Z","v":2630,"vw":164.353039},{"c":164.045,"h":164.205,"l":164.045,"n":67,"o":164.205,"t":"2026-09-23T18:15:00Z","v":17687,"vw":164.181527},{"c":163.845,"h":164.06,"l":163.845,"n":116,"o":164.045,"t":"2026-09-23T18:30:00Z","v":12525,"vw":163.953219},{"c":163.87,"h":163.89,"l":163.76,"n":166,"o":163.81,"t":"2026-09-23T18:45:00Z","v":11178,"vw":163.814637},{"c":163.86,"h":163.9,"l":163.73,"n":208,"o":163.89,"t":"2026-09-23T19:00:00Z","v":14659,"vw":163.811822},{"c":163.78,"h":163.84,"l":163.68,"n":238,"o":163.84,"t":"2026-09-23T19:15:00Z","v":16572,"vw":163.739479},{"c":163.77,"h":163.86,"l":163.74,"n":412,"o":163.78,"t":"2026-09-23T19:30:00Z","v":30623,"vw":163.785982},{"c":163.54,"h":163.81,"l":163.49,"n":631,"o":163.79,"t":"2026-09-23T19:45:00Z","v":44097,"vw":163.613769},{"c":163.54,"h":163.54,"l":163.54,"n":6,"o":163.54,"t":"2026-09-23T20:00:00Z","v":1501,"vw":163.54},{"c":163.275,"h":163.49,"l":163.23,"n":98,"o":163.37,"t":"2026-09-24T13:30:00Z","v":9356,"vw":163.353405},{"c":163.39,"h":163.39,"l":163.06,"n":112,"o":163.15,"t":"2026-09-24T13:45:00Z","v":6609,"vw":163.25803},{"c":163.56,"h":163.56,"l":163.329,"n":104,"o":163.329,"t":"2026-09-24T14:00:00Z","v":11414,"vw":163.392588},{"c":163.233,"h":163.55,"l":163.1557,"n":80,"o":163.4,"t":"2026-09-24T14:15:00Z","v":7656,"vw":163.210771},{"c":163.14,"h":163.36,"l":163.14,"n":150,"o":163.17,"t":"2026-09-24T14:30:00Z","v":7678,"vw":163.222433},{"c":162.92,"h":163.09,"l":162.865,"n":176,"o":163.035,"t":"2026-09-24T14:45:00Z","v":13556,"vw":163.00214},{"c":162.75,"h":162.99,"l":162.7416,"n":118,"o":162.97,"t":"2026-09-24T15:00:00Z","v":16717,"vw":162.905451},{"c":162.7398,"h":162.87,"l":162.71,"n":159,"o":162.725,"t":"2026-09-24T15:15:00Z","v":6825,"vw":162.784911},{"c":162.7,"h":162.76,"l":162.63,"n":289,"o":162.69,"t":"2026-09-24T15:30:00Z","v":16415,"vw":162.693683},{"c":162.6,"h":162.705,"l":162.55,"n":174,"o":162.705,"t":"2026-09-24T15:45:00Z","v":9077,"vw":162.612717},{"c":162.61,"h":162.61,"l":162.44,"n":336,"o":162.55,"t":"2026-09-24T16:00:00Z","v":57834,"vw":162.540422},{"c":163.26,"h":163.45,"l":162.64,"n":671,"o":162.65,"t":"2026-09-24T16:15:00Z","v":42854,"vw":163.040469},{"c":163.23,"h":163.475,"l":163.115,"n":250,"o":163.23,"t":"2026-09-24T16:30:00Z","v":15853,"vw":163.260133},{"c":163.22,"h":163.3629,"l":163.12,"n":278,"o":163.18,"t":"2026-09-24T16:45:00Z","v":14037,"vw":163.256309},{"c":163.185,"h":163.22,"l":162.98,"n":275,"o":163.2,"t":"2026-09-24T17:00:00Z","v":15550,"vw":163.116766},{"c":162.93,"h":163.2,"l":162.87,"n":235,"o":163.17,"t":"2026-09-24T17:15:00Z","v":16513,"vw":163.062284},{"c":162.85,"h":163.025,"l":162.82,"n":242,"o":162.96,"t":"2026-09-24T17:30:00Z","v":13052,"vw":162.918236},{"c":162.96,"h":162.96,"l":162.845,"n":215,"o":162.845,"t":"2026-09-24T17:45:00Z","v":14752,"vw":162.91432},{"c":162.905,"h":163.025,"l":162.77,"n":270,"o":163,"t":"2026-09-24T18:00:00Z","v":16413,"vw":162.914326},{"c":163.175,"h":163.21,"l":162.92,"n":365,"o":162.96,"t":"2026-09-24T18:15:00Z","v":27322,"vw":163.062423},{"c":163,"h":163.19,"l":162.845,"n":513,"o":163.14,"t":"2026-09-24T18:30:00Z","v":52799,"vw":163.002627},{"c":163.06,"h":163.11,"l":162.91,"n":272,"o":163,"t":"2026-09-24T18:45:00Z","v":21411,"vw":163.037776},{"c":162.92,"h":163.03,"l":162.86,"n":195,"o":163.02,"t":"2026-09-24T19:00:00Z","v":9711,"vw":162.945866},{"c":162.96,"h":163.01,"l":162.88,"n":227,"o":162.91,"t":"2026-09-24T19:15:00Z","v":13202,"vw":162.947653},{"c":163.1,"h":163.11,"l":162.94,"n":402,"o":162.94,"t":"2026-09-24T19:30:00Z","v":27590,"vw":163.033277},{"c":162.76,"h":163.135,"l":162.76,"n":909,"o":163.13,"t":"2026-09-24T19:45:00Z","v":60089,"vw":162.856742},{"c":162.76,"h":162.77,"l":162.76,"n":6,"o":162.77,"t":"2026-09-24T20:00:00Z","v":2178,"vw":162.761379},{"c":162.1835,"h":162.1835,"l":162.1835,"n":1,"o":162.1835,"t":"2026-09-24T22:15:00Z","v":140,"vw":162.1835},{"c":162.87,"h":163.09,"l":162.665,"n":87,"o":163.01,"t":"2026-09-25T13:30:00Z","v":9217,"vw":162.963631},{"c":162.92,"h":162.94,"l":162.7,"n":39,"o":162.75,"t":"2026-09-25T13:45:00Z","v":2751,"vw":162.813574},{"c":162.54,"h":162.92,"l":162.315,"n":108,"o":162.92,"t":"2026-09-25T14:00:00Z","v":6517,"vw":162.508235},{"c":162.8,"h":162.825,"l":162.56,"n":129,"o":162.635,"t":"2026-09-25T14:15:00Z","v":6929,"vw":162.703203},{"c":162.84,"h":162.84,"l":162.675,"n":87,"o":162.79,"t":"2026-09-25T14:30:00Z","v":10156,"vw":162.749227},{"c":162.74,"h":162.9,"l":162.6001,"n":74,"o":162.8,"t":"2026-09-25T14:45:00Z","v":6157,"vw":162.656444},{"c":162.86,"h":163.02,"l":162.81,"n":63,"o":162.83,"t":"2026-09-25T15:00:00Z","v":2665,"vw":162.868179},{"c":162.84,"h":162.975,"l":162.8,"n":113,"o":162.837,"t":"2026-09-25T15:15:00Z","v":4814,"vw":162.901845},{"c":162.65,"h":163.02,"l":162.65,"n":248,"o":162.835,"t":"2026-09-25T15:30:00Z","v":16767,"vw":162.897138},{"c":163.03,"h":163.03,"l":162.59,"n":187,"o":162.61,"t":"2026-09-25T15:45:00Z","v":9109,"vw":162.81679},{"c":163.56,"h":163.63,"l":163.015,"n":143,"o":163.015,"t":"2026-09-25T16:00:00Z","v":8273,"vw":163.416168},{"c":163.4896,"h":163.525,"l":163.36,"n":107,"o":163.525,"t":"2026-09-25T16:15:00Z","v":6259,"vw":163.434558},{"c":163.49,"h":163.555,"l":163.3,"n":267,"o":163.525,"t":"2026-09-25T16:30:00Z","v":14323,"vw":163.449834},{"c":163.25,"h":163.49,"l":163.25,"n":176,"o":163.49,"t":"2026-09-25T16:45:00Z","v":9129,"vw":163.366133},{"c":163.35,"h":163.39,"l":163.285,"n":118,"o":163.32,"t":"2026-09-25T17:00:00Z","v":4801,"vw":163.326343},{"c":163.2899,"h":163.33,"l":163.22,"n":130,"o":163.33,"t":"2026-09-25T17:15:00Z","v":8280,"vw":163.278576},{"c":163.31,"h":163.31,"l":163.13,"n":217,"o":163.29,"t":"2026-09-25T17:30:00Z","v":10342,"vw":163.231592},{"c":163.26,"h":163.28,"l":163.18,"n":136,"o":163.265,"t":"2026-09-25T17:45:00Z","v":5409,"vw":163.240731},{"c":163.29,"h":163.29,"l":163.16,"n":134,"o":163.25,"t":"2026-09-25T18:00:00Z","v":5101,"vw":163.228108},{"c":163.2,"h":163.27,"l":163.18,"n":287,"o":163.27,"t":"2026-09-25T18:15:00Z","v":18434,"vw":163.228502},{"c":163.16,"h":163.27,"l":163.11,"n":200,"o":163.235,"t":"2026-09-25T18:30:00Z","v":11368,"vw":163.18738},{"c":163.18,"h":163.2,"l":163.12,"n":290,"o":163.15,"t":"2026-09-25T18:45:00Z","v":16570,"vw":163.162558},{"c":163.255,"h":163.255,"l":163.09,"n":260,"o":163.22,"t":"2026-09-25T19:00:00Z","v":11546,"vw":163.181841},{"c":163.1,"h":163.3,"l":163.07,"n":288,"o":163.3,"t":"2026-09-25T19:15:00Z","v":14736,"vw":163.195554},{"c":163.32,"h":163.32,"l":163.1,"n":238,"o":163.1,"t":"2026-09-25T19:30:00Z","v":56014,"vw":163.141914},{"c":163.17,"h":163.51,"l":163.17,"n":654,"o":163.35,"t":"2026-09-25T19:45:00Z","v":76108,"vw":163.379296},{"c":163.58,"h":163.58,"l":163.17,"n":13,"o":163.17,"t":"2026-09-25T20:00:00Z","v":4129,"vw":163.249594},{"c":162.92,"h":162.92,"l":162.9,"n":6,"o":162.9,"t":"2026-09-28T09:15:00Z","v":604,"vw":162.91},{"c":162.3,"h":162.61,"l":162.3,"n":3,"o":162.61,"t":"2026-09-28T13:15:00Z","v":268,"vw":162.455},{"c":161.91,"h":162.5,"l":161.735,"n":107,"o":162.22,"t":"2026-09-28T13:30:00Z","v":14503,"vw":162.284423},{"c":162.3849,"h":162.4499,"l":162.14,"n":49,"o":162.14,"t":"2026-09-28T13:45:00Z","v":12458,"vw":162.353264},{"c":162.6,"h":162.82,"l":162.346,"n":56,"o":162.39,"t":"2026-09-28T14:00:00Z","v":3380,"vw":162.592685},{"c":162.62,"h":162.7,"l":162.53,"n":67,"o":162.7,"t":"2026-09-28T14:15:00Z","v":13248,"vw":162.635971},{"c":162.43,"h":162.5752,"l":162.39,"n":132,"o":162.5752,"t":"2026-09-28T14:30:00Z","v":4115,"vw":162.476724},{"c":162.09,"h":162.291,"l":162.0594,"n":45,"o":162.175,"t":"2026-09-28T14:45:00Z","v":3631,"vw":162.222479},{"c":161.837,"h":162.035,"l":161.837,"n":53,"o":161.99,"t":"2026-09-28T15:00:00Z","v":2094,"vw":161.941743},{"c":161.75,"h":161.82,"l":161.75,"n":80,"o":161.8,"t":"2026-09-28T15:15:00Z","v":4500,"vw":161.790954},{"c":161.81,"h":161.93,"l":161.8085,"n":25,"o":161.8085,"t":"2026-09-28T15:30:00Z","v":1246,"vw":161.849946},{"c":161.75,"h":161.83,"l":161.7029,"n":103,"o":161.83,"t":"2026-09-28T15:45:00Z","v":23766,"vw":161.780387},{"c":161.85,"h":161.95,"l":161.72,"n":104,"o":161.8,"t":"2026-09-28T16:00:00Z","v":13819,"vw":161.84958},{"c":162.69,"h":162.83,"l":161.855,"n":190,"o":161.855,"t":"2026-09-28T16:15:00Z","v":7395,"vw":162.202275},{"c":162.3,"h":162.58,"l":162.24,"n":130,"o":162.57,"t":"2026-09-28T16:30:00Z","v":4398,"vw":162.382042},{"c":162.2567,"h":162.37,"l":162.1201,"n":83,"o":162.37,"t":"2026-09-28T16:45:00Z","v":2835,"vw":162.217327},{"c":162.7199,"h":162.9,"l":162.23,"n":151,"o":162.23,"t":"2026-09-28T17:00:00Z","v":4662,"vw":162.559489},{"c":162.39,"h":162.64,"l":162.38,"n":54,"o":162.58,"t":"2026-09-28T17:15:00Z","v":2153,"vw":162.551915},{"c":162.3325,"h":162.3325,"l":162.26,"n":28,"o":162.26,"t":"2026-09-28T17:30:00Z","v":1534,"vw":162.304645},{"c":162.4561,"h":162.48,"l":162.345,"n":57,"o":162.345,"t":"2026-09-28T17:45:00Z","v":2736,"vw":162.452688},{"c":162.5379,"h":162.545,"l":162.44,"n":80,"o":162.5,"t":"2026-09-28T18:00:00Z","v":20095,"vw":162.484526},{"c":162.43,"h":162.53,"l":162.42,"n":48,"o":162.53,"t":"2026-09-28T18:15:00Z","v":5317,"vw":162.461521},{"c":162.5,"h":162.502,"l":162.4284,"n":63,"o":162.44,"t":"2026-09-28T18:30:00Z","v":3126,"vw":162.460531},{"c":162.5,"h":162.5225,"l":162.4124,"n":201,"o":162.47,"t":"2026-09-28T18:45:00Z","v":11942,"vw":162.458037},{"c":162.25,"h":162.45,"l":162.25,"n":89,"o":162.45,"t":"2026-09-28T19:00:00Z","v":2985,"vw":162.361415},{"c":162.33,"h":162.3672,"l":162.16,"n":105,"o":162.16,"t":"2026-09-28T19:15:00Z","v":7331,"vw":162.293019},{"c":162.32,"h":162.39,"l":162.265,"n":92,"o":162.35,"t":"2026-09-28T19:30:00Z","v":3255,"vw":162.335825},{"c":162.21,"h":162.34,"l":162.06,"n":237,"o":162.34,"t":"2026-09-28T19:45:00Z","v":55478,"vw":162.148229},{"c":162.2,"h":162.2,"l":162.2,"n":4,"o":162.2,"t":"2026-09-28T20:00:00Z","v":2439,"vw":162.2},{"c":162.19,"h":163,"l":161.5,"n":62,"o":163,"t":"2026-09-29T08:00:00Z","v":16246,"vw":162.307548},{"c":162.21,"h":162.21,"l":162.21,"n":1,"o":162.21,"t":"2026-09-29T12:00:00Z","v":131,"vw":162.21},{"c":162.23,"h":162.23,"l":162.23,"n":2,"o":162.23,"t":"2026-09-29T12:15:00Z","v":246,"vw":162.23},{"c":161.96,"h":161.96,"l":161.96,"n":1,"o":161.96,"t":"2026-09-29T13:15:00Z","v":1200,"vw":161.96},{"c":162.2,"h":162.39,"l":161.68,"n":170,"o":162.25,"t":"2026-09-29T13:30:00Z","v":22255,"vw":162.133108},{"c":161.8601,"h":162.17,"l":161.8601,"n":27,"o":162.17,"t":"2026-09-29T13:45:00Z","v":2167,"vw":162.010665},{"c":162.08,"h":162.08,"l":161.7716,"n":61,"o":161.87,"t":"2026-09-29T14:00:00Z","v":2843,"vw":161.936073},{"c":161.7044,"h":162.0799,"l":161.7044,"n":38,"o":162.02,"t":"2026-09-29T14:15:00Z","v":1576,"vw":161.890581},{"c":161.5029,"h":161.6,"l":161.3491,"n":172,"o":161.5928,"t":"2026-09-29T14:30:00Z","v":6437,"vw":161.518765},{"c":161.44,"h":161.54,"l":161.42,"n":74,"o":161.48,"t":"2026-09-29T14:45:00Z","v":3740,"vw":161.482053},{"c":161.15,"h":161.423,"l":161.15,"n":113,"o":161.423,"t":"2026-09-29T15:00:00Z","v":5714,"vw":161.333765},{"c":161.08,"h":161.17,"l":161.065,"n":40,"o":161.17,"t":"2026-09-29T15:15:00Z","v":2936,"vw":161.094945},{"c":161.28,"h":161.28,"l":161.14,"n":51,"o":161.14,"t":"2026-09-29T15:30:00Z","v":3426,"vw":161.234558},{"c":161.15,"h":161.4,"l":161.15,"n":90,"o":161.2999,"t":"2026-09-29T15:45:00Z","v":7292,"vw":161.278224},{"c":161.175,"h":161.18,"l":161.1,"n":34,"o":161.13,"t":"2026-09-29T16:00:00Z","v":4601,"vw":161.131765},{"c":161.21,"h":161.3,"l":161.1401,"n":81,"o":161.1871,"t":"2026-09-29T16:15:00Z","v":9012,"vw":161.178636},{"c":161.107,"h":161.22,"l":161.107,"n":194,"o":161.22,"t":"2026-09-29T16:30:00Z","v":13153,"vw":161.143904},{"c":161.055,"h":161.115,"l":161.01,"n":340,"o":161.115,"t":"2026-09-29T16:45:00Z","v":26713,"vw":161.059475},{"c":161.13,"h":161.13,"l":161.02,"n":52,"o":161.02,"t":"2026-09-29T17:00:00Z","v":2461,"vw":161.076491},{"c":161.0751,"h":161.1301,"l":161.02,"n":84,"o":161.115,"t":"2026-09-29T17:15:00Z","v":4374,"vw":161.083057},{"c":161.13,"h":161.135,"l":161.11,"n":19,"o":161.11,"t":"2026-09-29T17:30:00Z","v":671,"vw":161.127308},{"c":161.155,"h":161.27,"l":161.0944,"n":71,"o":161.24,"t":"2026-09-29T17:45:00Z","v":2362,"vw":161.198298},{"c":161.2465,"h":161.38,"l":161.19,"n":142,"o":161.19,"t":"2026-09-29T18:00:00Z","v":5422,"vw":161.274098},{"c":161.328,"h":161.48,"l":161.23,"n":254,"o":161.23,"t":"2026-09-29T18:15:00Z","v":18400,"vw":161.353924},{"c":161.46,"h":161.64,"l":161.23,"n":218,"o":161.37,"t":"2026-09-29T18:30:00Z","v":8350,"vw":161.456024},{"c":161.36,"h":161.41,"l":161.32,"n":66,"o":161.41,"t":"2026-09-29T18:45:00Z","v":3007,"vw":161.366737},{"c":161.46,"h":161.5143,"l":161.4,"n":112,"o":161.4,"t":"2026-09-29T19:00:00Z","v":4884,"vw":161.470155},{"c":161.65,"h":161.65,"l":161.43,"n":256,"o":161.4439,"t":"2026-09-29T19:15:00Z","v":21096,"vw":161.548408},{"c":161.69,"h":161.741,"l":161.62,"n":175,"o":161.665,"t":"2026-09-29T19:30:00Z","v":15454,"vw":161.683207},{"c":161.84,"h":161.85,"l":161.66,"n":350,"o":161.695,"t":"2026-09-29T19:45:00Z","v":16947,"vw":161.760603},{"c":161.88,"h":161.88,"l":161.88,"n":5,"o":161.88,"t":"2026-09-29T20:00:00Z","v":2688,"vw":161.88},{"c":162,"h":162,"l":162,"n":1,"o":162,"t":"2026-09-30T12:30:00Z","v":137,"vw":162},{"c":162.41,"h":162.51,"l":161.9,"n":60,"o":161.9,"t":"2026-09-30T12:45:00Z","v":2552,"vw":162.055489},{"c":162.2,"h":162.4,"l":161.885,"n":68,"o":162.4,"t":"2026-09-30T13:30:00Z","v":14053,"vw":162.268088},{"c":161.82,"h":162.0401,"l":161.82,"n":47,"o":162,"t":"2026-09-30T13:45:00Z","v":2408,"vw":162.002971},{"c":161.95,"h":161.95,"l":161.7,"n":27,"o":161.7,"t":"2026-09-30T14:00:00Z","v":1218,"vw":161.784597},{"c":161.66,"h":162.0099,"l":161.66,"n":27,"o":161.88,"t":"2026-09-30T14:15:00Z","v":2153,"vw":161.903276},{"c":161.9199,"h":161.93,"l":161.6101,"n":137,"o":161.71,"t":"2026-09-30T14:30:00Z","v":49388,"vw":161.749018},{"c":162.05,"h":162.11,"l":161.82,"n":174,"o":161.82,"t":"2026-09-30T14:45:00Z","v":17600,"vw":162.028696},{"c":161.91,"h":162.02,"l":161.85,"n":114,"o":161.96,"t":"2026-09-30T15:00:00Z","v":4381,"vw":161.937205},{"c":161.89,"h":162.05,"l":161.825,"n":94,"o":162.02,"t":"2026-09-30T15:15:00Z","v":3674,"vw":161.95024},{"c":161.69,"h":161.9443,"l":161.69,"n":149,"o":161.9443,"t":"2026-09-30T15:30:00Z","v":5108,"vw":161.809892},{"c":161.7,"h":161.7,"l":161.61,"n":56,"o":161.69,"t":"2026-09-30T15:45:00Z","v":3287,"vw":161.672094},{"c":161.92,"h":161.94,"l":161.69,"n":137,"o":161.71,"t":"2026-09-30T16:00:00Z","v":12596,"vw":161.871787},{"c":161.86,"h":161.91,"l":161.8129,"n":163,"o":161.88,"t":"2026-09-30T16:15:00Z","v":12578,"vw":161.859884},{"c":161.94,"h":161.965,"l":161.81,"n":131,"o":161.85,"t":"2026-09-30T16:30:00Z","v":9870,"vw":161.87774},{"c":161.85,"h":161.865,"l":161.78,"n":78,"o":161.865,"t":"2026-09-30T16:45:00Z","v":3288,"vw":161.819437},{"c":161.81,"h":161.81,"l":161.81,"n":7,"o":161.81,"t":"2026-09-30T17:00:00Z","v":273,"vw":161.81},{"c":161.6438,"h":161.6438,"l":161.47,"n":77,"o":161.61,"t":"2026-09-30T17:15:00Z","v":5998,"vw":161.557234},{"c":161.73,"h":161.73,"l":161.63,"n":103,"o":161.63,"t":"2026-09-30T17:30:00Z","v":7359,"vw":161.654162},{"c":161.6,"h":161.67,"l":161.595,"n":283,"o":161.62,"t":"2026-09-30T17:45:00Z","v":28946,"vw":161.628899},{"c":161.58,"h":161.7,"l":161.58,"n":241,"o":161.67,"t":"2026-09-30T18:00:00Z","v":61677,"vw":161.621973},{"c":161.415,"h":161.59,"l":161.355,"n":135,"o":161.58,"t":"2026-09-30T18:15:00Z","v":16016,"vw":161.461597},{"c":161.44,"h":161.48,"l":161.33,"n":87,"o":161.42,"t":"2026-09-30T18:30:00Z","v":3494,"vw":161.401159},{"c":161.43,"h":161.4517,"l":161.29,"n":67,"o":161.38,"t":"2026-09-30T18:45:00Z","v":10337,"vw":161.341981},{"c":161.42,"h":161.465,"l":161.36,"n":209,"o":161.43,"t":"2026-09-30T19:00:00Z","v":9863,"vw":161.396397},{"c":161.34,"h":161.48,"l":161.34,"n":244,"o":161.41,"t":"2026-09-30T19:15:00Z","v":11340,"vw":161.411554},{"c":161.22,"h":161.33,"l":161.18,"n":352,"o":161.32,"t":"2026-09-30T19:30:00Z","v":16712,"vw":161.274547},{"c":160.745,"h":161.22,"l":160.745,"n":662,"o":161.21,"t":"2026-09-30T19:45:00Z","v":37587,"vw":160.989531},{"c":160.74,"h":160.74,"l":160.74,"n":3,"o":160.74,"t":"2026-09-30T20:00:00Z","v":1946,"vw":160.74},{"c":160.51,"h":161.27,"l":160.49,"n":336,"o":160.72,"t":"2026-10-01T13:30:00Z","v":44107,"vw":160.810116},{"c":160.48,"h":160.79,"l":160.43,"n":222,"o":160.58,"t":"2026-10-01T13:45:00Z","v":25660,"vw":160.654591},{"c":160.28,"h":160.44,"l":159.96,"n":234,"o":160.44,"t":"2026-10-01T14:00:00Z","v":34719,"vw":160.269648},{"c":160.47,"h":160.68,"l":160.39,"n":247,"o":160.47,"t":"2026-10-01T14:15:00Z","v":27662,"vw":160.498618},{"c":160.63,"h":160.7125,"l":160.34,"n":374,"o":160.51,"t":"2026-10-01T14:30:00Z","v":47710,"vw":160.572561},{"c":160.53,"h":160.77,"l":160.34,"n":729,"o":160.61,"t":"2026-10-01T14:45:00Z","v":65586,"vw":160.527608},{"c":160.485,"h":160.58,"l":160.28,"n":624,"o":160.55,"t":"2026-10-01T15:00:00Z","v":59442,"vw":160.411913},{"c":160.455,"h":160.6102,"l":160.38,"n":693,"o":160.45,"t":"2026-10-01T15:15:00Z","v":97199,"vw":160.546497},{"c":160.61,"h":160.83,"l":160.33,"n":466,"o":160.38,"t":"2026-10-01T15:30:00Z","v":40510,"vw":160.571156},{"c":160.99,"h":161,"l":160.62,"n":516,"o":160.65,"t":"2026-10-01T15:45:00Z","v":61090,"vw":160.826003},{"c":160.96,"h":161.1,"l":160.95,"n":530,"o":161,"t":"2026-10-01T16:00:00Z","v":43011,"vw":161.023844},{"c":161.2,"h":161.25,"l":160.92,"n":540,"o":160.97,"t":"2026-10-01T16:15:00Z","v":49558,"vw":161.133355},{"c":161.42,"h":161.425,"l":161.16,"n":453,"o":161.2,"t":"2026-10-01T16:30:00Z","v":38994,"vw":161.332165},{"c":161.24,"h":161.4,"l":161.1,"n":554,"o":161.4,"t":"2026-10-01T16:45:00Z","v":43941,"vw":161.309095},{"c":161.29,"h":161.42,"l":161.18,"n":350,"o":161.23,"t":"2026-10-01T17:00:00Z","v":36962,"vw":161.310497},{"c":161.46,"h":161.64,"l":161.245,"n":485,"o":161.26,"t":"2026-10-01T17:15:00Z","v":47266,"vw":161.458237},{"c":161.82,"h":161.825,"l":161.47,"n":672,"o":161.47,"t":"2026-10-01T17:30:00Z","v":54872,"vw":161.67339},{"c":161.54,"h":161.83,"l":161.42,"n":439,"o":161.79,"t":"2026-10-01T17:45:00Z","v":34279,"vw":161.60243},{"c":161.59,"h":161.59,"l":161.28,"n":576,"o":161.54,"t":"2026-10-01T18:00:00Z","v":47115,"vw":161.429716},{"c":161.71,"h":161.79,"l":161.55,"n":607,"o":161.66,"t":"2026-10-01T18:15:00Z","v":64269,"vw":161.697664},{"c":161.75,"h":161.935,"l":161.64,"n":1521,"o":161.72,"t":"2026-10-01T18:30:00Z","v":167298,"vw":161.775479},{"c":161.735,"h":161.735,"l":161.64,"n":371,"o":161.73,"t":"2026-10-01T18:45:00Z","v":27307,"vw":161.688273},{"c":161.83,"h":161.83,"l":161.6472,"n":215,"o":161.74,"t":"2026-10-01T19:00:00Z","v":11826,"vw":161.753554},{"c":161.84,"h":161.94,"l":161.8,"n":397,"o":161.81,"t":"2026-10-01T19:15:00Z","v":62159,"vw":161.871587},{"c":161.81,"h":161.94,"l":161.805,"n":266,"o":161.875,"t":"2026-10-01T19:30:00Z","v":11474,"vw":161.870138},{"c":161.79,"h":161.96,"l":161.69,"n":1020,"o":161.78,"t":"2026-10-01T19:45:00Z","v":100548,"vw":161.875953},{"c":161.77,"h":161.77,"l":161.77,"n":5,"o":161.77,"t":"2026-10-01T20:00:00Z","v":1768,"vw":161.77},{"c":162.1,"h":162.1,"l":162.1,"n":1,"o":162.1,"t":"2026-10-02T10:15:00Z","v":100,"vw":162.1},{"c":161.79,"h":161.8,"l":161.79,"n":19,"o":161.79,"t":"2026-10-02T10:30:00Z","v":3653,"vw":161.791928},{"c":161.95,"h":161.98,"l":161.95,"n":31,"o":161.98,"t":"2026-10-02T10:45:00Z","v":3555,"vw":161.97836},{"c":163.027,"h":163.07,"l":162.72,"n":58,"o":162.74,"t":"2026-10-02T13:30:00Z","v":10899,"vw":162.798723},{"c":162.72,"h":163.28,"l":162.57,"n":162,"o":163.28,"t":"2026-10-02T13:45:00Z","v":11619,"vw":162.79851},{"c":162.83,"h":162.975,"l":162.545,"n":76,"o":162.545,"t":"2026-10-02T14:00:00Z","v":5175,"vw":162.865231},{"c":162.9,"h":162.935,"l":162.74,"n":72,"o":162.91,"t":"2026-10-02T14:15:00Z","v":7121,"vw":162.90064},{"c":163.11,"h":163.16,"l":162.759,"n":152,"o":162.84,"t":"2026-10-02T14:30:00Z","v":10372,"vw":163.020832},{"c":163.15,"h":163.3,"l":163.05,"n":120,"o":163.195,"t":"2026-10-02T14:45:00Z","v":7367,"vw":163.177008},{"c":162.4,"h":162.88,"l":162.355,"n":195,"o":162.88,"t":"2026-10-02T15:00:00Z","v":17924,"vw":162.624146},{"c":162.5501,"h":162.5501,"l":162.18,"n":247,"o":162.42,"t":"2026-10-02T15:15:00Z","v":307083,"vw":162.333731},{"c":162.715,"h":162.77,"l":162.51,"n":236,"o":162.57,"t":"2026-10-02T15:30:00Z","v":17122,"vw":162.647408},{"c":162.67,"h":162.77,"l":162.64,"n":95,"o":162.68,"t":"2026-10-02T15:45:00Z","v":5656,"vw":162.695492},{"c":162.6,"h":162.72,"l":162.5415,"n":112,"o":162.71,"t":"2026-10-02T16:00:00Z","v":5793,"vw":162.634721},{"c":162.48,"h":162.6,"l":162.395,"n":135,"o":162.6,"t":"2026-10-02T16:15:00Z","v":7700,"vw":162.519244},{"c":162.5201,"h":162.58,"l":162.4038,"n":150,"o":162.5,"t":"2026-10-02T16:30:00Z","v":7362,"vw":162.511144},{"c":162.675,"h":162.7014,"l":162.57,"n":140,"o":162.57,"t":"2026-10-02T16:45:00Z","v":6642,"vw":162.628963},{"c":162.67,"h":162.83,"l":162.65,"n":109,"o":162.71,"t":"2026-10-02T17:00:00Z","v":6003,"vw":162.721877},{"c":162.5,"h":162.74,"l":162.5,"n":37,"o":162.74,"t":"2026-10-02T17:15:00Z","v":2578,"vw":162.589388},{"c":162.64,"h":162.69,"l":162.5517,"n":143,"o":162.5517,"t":"2026-10-02T17:30:00Z","v":12639,"vw":162.598503},{"c":162.68,"h":162.72,"l":162.55,"n":101,"o":162.67,"t":"2026-10-02T17:45:00Z","v":6917,"vw":162.6436},{"c":162.72,"h":162.72,"l":162.59,"n":72,"o":162.7164,"t":"2026-10-02T18:00:00Z","v":4314,"vw":162.662439},{"c":162.6227,"h":162.73,"l":162.57,"n":98,"o":162.71,"t":"2026-10-02T18:15:00Z","v":8953,"vw":162.646033},{"c":162.72,"h":162.72,"l":162.6,"n":154,"o":162.65,"t":"2026-10-02T18:30:00Z","v":7362,"vw":162.645868},{"c":162.76,"h":162.76,"l":162.69,"n":114,"o":162.72,"t":"2026-10-02T18:45:00Z","v":5453,"vw":162.722864},{"c":162.7,"h":162.77,"l":162.64,"n":220,"o":162.77,"t":"2026-10-02T19:00:00Z","v":7637,"vw":162.716637},{"c":162.73,"h":162.8,"l":162.7,"n":165,"o":162.7,"t":"2026-10-02T19:15:00Z","v":7796,"vw":162.758349},{"c":162.68,"h":162.82,"l":162.66,"n":274,"o":162.76,"t":"2026-10-02T19:30:00Z","v":9341,"vw":162.73906},{"c":162.52,"h":162.71,"l":162.5,"n":537,"o":162.7,"t":"2026-10-02T19:45:00Z","v":26285,"vw":162.578766},{"c":162.56,"h":162.56,"l":162.56,"n":5,"o":162.56,"t":"2026-10-02T20:00:00Z","v":8489,"vw":162.56},{"c":162.02,"h":162.73,"l":162.02,"n":146,"o":162.73,"t":"2026-10-05T13:30:00Z","v":16920,"vw":162.453074},{"c":162.25,"h":162.25,"l":161.87,"n":118,"o":162.03,"t":"2026-10-05T13:45:00Z","v":11977,"vw":162.059188},{"c":163.14,"h":163.25,"l":162.22,"n":152,"o":162.27,"t":"2026-10-05T14:00:00Z","v":20881,"vw":162.928767},{"c":163.285,"h":163.52,"l":163.275,"n":82,"o":163.2799,"t":"2026-10-05T14:15:00Z","v":10936,"vw":163.355467},{"c":163.24,"h":163.24,"l":162.99,"n":180,"o":162.99,"t":"2026-10-05T14:30:00Z","v":19644,"vw":163.107704},{"c":163.3,"h":163.3,"l":163.11,"n":127,"o":163.25,"t":"2026-10-05T14:45:00Z","v":8166,"vw":163.190706},{"c":163.175,"h":163.305,"l":163.13,"n":149,"o":163.305,"t":"2026-10-05T15:00:00Z","v":12875,"vw":163.178915},{"c":163.4121,"h":163.4121,"l":163.18,"n":91,"o":163.19,"t":"2026-10-05T15:15:00Z","v":26270,"vw":163.208361},{"c":163.655,"h":163.655,"l":163.43,"n":38,"o":163.43,"t":"2026-10-05T15:30:00Z","v":3023,"vw":163.521696},{"c":163.64,"h":163.64,"l":163.59,"n":37,"o":163.59,"t":"2026-10-05T15:45:00Z","v":1474,"vw":163.613402},{"c":163.7803,"h":163.7803,"l":163.64,"n":73,"o":163.64,"t":"2026-10-05T16:00:00Z","v":2378,"vw":163.709503},{"c":163.8029,"h":163.8172,"l":163.7314,"n":82,"o":163.745,"t":"2026-10-05T16:15:00Z","v":28583,"vw":163.805875},{"c":164.04,"h":164.04,"l":164,"n":37,"o":164.01,"t":"2026-10-05T16:30:00Z","v":1993,"vw":164.016287},{"c":163.99,"h":164.11,"l":163.965,"n":53,"o":164.03,"t":"2026-10-05T16:45:00Z","v":3805,"vw":164.010576},{"c":163.93,"h":163.98,"l":163.91,"n":74,"o":163.935,"t":"2026-10-05T17:00:00Z","v":5786,"vw":163.941333},{"c":163.93,"h":164.005,"l":163.925,"n":130,"o":163.95,"t":"2026-10-05T17:15:00Z","v":5200,"vw":163.958264},{"c":164.03,"h":164.03,"l":163.92,"n":138,"o":163.92,"t":"2026-10-05T17:30:00Z","v":6789,"vw":163.978964},{"c":164.195,"h":164.1999,"l":164,"n":148,"o":164.06,"t":"2026-10-05T17:45:00Z","v":11038,"vw":164.142621},{"c":164.23,"h":164.2396,"l":164.15,"n":149,"o":164.205,"t":"2026-10-05T18:00:00Z","v":10843,"vw":164.209331},{"c":164.25,"h":164.275,"l":164.18,"n":80,"o":164.23,"t":"2026-10-05T18:15:00Z","v":8627,"vw":164.22832},{"c":164.17,"h":164.25,"l":164.17,"n":240,"o":164.25,"t":"2026-10-05T18:30:00Z","v":16528,"vw":164.229511},{"c":164.23,"h":164.23,"l":164.11,"n":198,"o":164.175,"t":"2026-10-05T18:45:00Z","v":13343,"vw":164.169338},{"c":164.36,"h":164.395,"l":164.225,"n":166,"o":164.25,"t":"2026-10-05T19:00:00Z","v":8121,"vw":164.283885},{"c":164.27,"h":164.44,"l":164.27,"n":231,"o":164.3347,"t":"2026-10-05T19:15:00Z","v":8461,"vw":164.357925},{"c":164.21,"h":164.29,"l":164.1,"n":332,"o":164.29,"t":"2026-10-05T19:30:00Z","v":15939,"vw":164.160096},{"c":163.94,"h":164.185,"l":163.77,"n":848,"o":164.185,"t":"2026-10-05T19:45:00Z","v":120704,"vw":163.916967},{"c":164.17,"h":164.17,"l":163.92,"n":23,"o":163.924,"t":"2026-10-05T20:00:00Z","v":12015,"vw":163.936441},{"c":164.31,"h":164.31,"l":163.7,"n":39,"o":163.7,"t":"2026-10-06T12:15:00Z","v":1461,"vw":163.92875},{"c":164.55,"h":164.89,"l":164.185,"n":154,"o":164.42,"t":"2026-10-06T13:30:00Z","v":11532,"vw":164.657391},{"c":164.7,"h":164.775,"l":164.54,"n":82,"o":164.54,"t":"2026-10-06T13:45:00Z","v":9030,"vw":164.687401},{"c":164.74,"h":164.9428,"l":164.74,"n":101,"o":164.76,"t":"2026-10-06T14:00:00Z","v":7805,"vw":164.895537},{"c":164.305,"h":164.77,"l":164.305,"n":99,"o":164.74,"t":"2026-10-06T14:15:00Z","v":5091,"vw":164.480305},{"c":164.67,"h":164.67,"l":164.36,"n":130,"o":164.36,"t":"2026-10-06T14:30:00Z","v":6826,"vw":164.557179},{"c":164.73,"h":164.73,"l":164.5401,"n":186,"o":164.57,"t":"2026-10-06T14:45:00Z","v":11816,"vw":164.662896},{"c":164.8801,"h":164.89,"l":164.74,"n":190,"o":164.77,"t":"2026-10-06T15:00:00Z","v":24732,"vw":164.82237},{"c":165.07,"h":165.13,"l":165.01,"n":113,"o":165.03,"t":"2026-10-06T15:15:00Z","v":8513,"vw":165.059712},{"c":165.03,"h":165.055,"l":164.97,"n":96,"o":165.03,"t":"2026-10-06T15:30:00Z","v":8300,"vw":165.028537},{"c":165.03,"h":165.03,"l":164.975,"n":74,"o":164.98,"t":"2026-10-06T15:45:00Z","v":4876,"vw":165.005614},{"c":164.88,"h":165.03,"l":164.8,"n":112,"o":165.005,"t":"2026-10-06T16:00:00Z","v":9981,"vw":164.878792},{"c":164.7799,"h":164.87,"l":164.73,"n":101,"o":164.8,"t":"2026-10-06T16:15:00Z","v":6826,"vw":164.776949},{"c":164.805,"h":164.845,"l":164.7331,"n":187,"o":164.76,"t":"2026-10-06T16:30:00Z","v":13472,"vw":164.786859},{"c":164.64,"h":164.8,"l":164.635,"n":167,"o":164.78,"t":"2026-10-06T16:45:00Z","v":16670,"vw":164.736931},{"c":164.63,"h":164.68,"l":164.61,"n":69,"o":164.645,"t":"2026-10-06T17:00:00Z","v":2832,"vw":164.63695},{"c":164.535,"h":164.599,"l":164.43,"n":149,"o":164.58,"t":"2026-10-06T17:15:00Z","v":7931,"vw":164.498517},{"c":164.5,"h":164.555,"l":164.46,"n":104,"o":164.46,"t":"2026-10-06T17:30:00Z","v":8211,"vw":164.509637},{"c":164.51,"h":164.545,"l":164.45,"n":125,"o":164.51,"t":"2026-10-06T17:45:00Z","v":6389,"vw":164.5113},{"c":164.51,"h":164.56,"l":164.485,"n":68,"o":164.54,"t":"2026-10-06T18:00:00Z","v":3395,"vw":164.525321},{"c":164.325,"h":164.51,"l":164.32,"n":75,"o":164.51,"t":"2026-10-06T18:15:00Z","v":5269,"vw":164.379032},{"c":164.395,"h":164.4099,"l":164.34,"n":114,"o":164.34,"t":"2026-10-06T18:30:00Z","v":10655,"vw":164.384083},{"c":164.47,"h":164.475,"l":164.39,"n":261,"o":164.39,"t":"2026-10-06T18:45:00Z","v":22521,"vw":164.442441},{"c":164.51,"h":164.53,"l":164.46,"n":249,"o":164.48,"t":"2026-10-06T19:00:00Z","v":12346,"vw":164.495045},{"c":164.325,"h":164.525,"l":164.325,"n":236,"o":164.495,"t":"2026-10-06T19:15:00Z","v":13063,"vw":164.45988},{"c":164.32,"h":164.42,"l":164.3,"n":214,"o":164.32,"t":"2026-10-06T19:30:00Z","v":13620,"vw":164.356145},{"c":164.5,"h":164.52,"l":164.26,"n":524,"o":164.31,"t":"2026-10-06T19:45:00Z","v":36469,"vw":164.451262},{"c":164.46,"h":164.46,"l":164.46,"n":4,"o":164.46,"t":"2026-10-06T20:00:00Z","v":1236,"vw":164.46},{"c":163.63,"h":163.81,"l":163.335,"n":139,"o":163.59,"t":"2026-10-07T13:30:00Z","v":13511,"vw":163.594853},{"c":162.98,"h":163.4,"l":162.93,"n":104,"o":163.4,"t":"2026-10-07T13:45:00Z","v":13909,"vw":163.125558},{"c":162.71,"h":163.02,"l":162.71,"n":66,"o":162.92,"t":"2026-10-07T14:00:00Z","v":3169,"vw":162.83085},{"c":162.755,"h":162.92,"l":162.73,"n":84,"o":162.73,"t":"2026-10-07T14:15:00Z","v":4180,"vw":162.826023},{"c":162.46,"h":162.81,"l":162.46,"n":116,"o":162.75,"t":"2026-10-07T14:30:00Z","v":5111,"vw":162.692292},{"c":162.575,"h":162.6185,"l":162.4,"n":93,"o":162.4,"t":"2026-10-07T14:45:00Z","v":5876,"vw":162.50033},{"c":162.58,"h":162.58,"l":162.425,"n":67,"o":162.565,"t":"2026-10-07T15:00:00Z","v":2832,"vw":162.52326},{"c":162.495,"h":162.6,"l":162.385,"n":85,"o":162.55,"t":"2026-10-07T15:15:00Z","v":8319,"vw":162.454904},{"c":162.585,"h":162.62,"l":162.402,"n":101,"o":162.53,"t":"2026-10-07T15:30:00Z","v":5661,"vw":162.479314},{"c":162.705,"h":162.705,"l":162.58,"n":98,"o":162.6,"t":"2026-10-07T15:45:00Z","v":6271,"vw":162.630821},{"c":162.84,"h":162.84,"l":162.69,"n":118,"o":162.745,"t":"2026-10-07T16:00:00Z","v":6766,"vw":162.762871},{"c":162.9,"h":162.9,"l":162.8435,"n":49,"o":162.87,"t":"2026-10-07T16:15:00Z","v":3838,"vw":162.865164},{"c":162.87,"h":162.9751,"l":162.83,"n":95,"o":162.96,"t":"2026-10-07T16:30:00Z","v":4819,"vw":162.882605},{"c":162.84,"h":162.97,"l":162.77,"n":66,"o":162.915,"t":"2026-10-07T16:45:00Z","v":9136,"vw":162.830973},{"c":163.08,"h":163.08,"l":162.835,"n":185,"o":162.835,"t":"2026-10-07T17:00:00Z","v":13106,"vw":162.92087},{"c":163.115,"h":163.15,"l":163.095,"n":24,"o":163.1,"t":"2026-10-07T17:15:00Z","v":1140,"vw":163.112682},{"c":163.1,"h":163.1299,"l":163.06,"n":105,"o":163.1213,"t":"2026-10-07T17:30:00Z","v":4998,"vw":163.095309},{"c":163.065,"h":163.11,"l":163.0252,"n":105,"o":163.11,"t":"2026-10-07T17:45:00Z","v":5750,"vw":163.042121},{"c":163,"h":163.15,"l":163,"n":70,"o":163.05,"t":"2026-10-07T18:00:00Z","v":3872,"vw":163.07831},{"c":163.01,"h":163.06,"l":163,"n":127,"o":163.0001,"t":"2026-10-07T18:15:00Z","v":12802,"vw":163.026119},{"c":163.06,"h":163.0752,"l":163,"n":77,"o":163.015,"t":"2026-10-07T18:30:00Z","v":2626,"vw":163.036015},{"c":163.17,"h":163.17,"l":163.03,"n":145,"o":163.075,"t":"2026-10-07T18:45:00Z","v":29603,"vw":163.11404},{"c":163.08,"h":163.21,"l":163.08,"n":172,"o":163.18,"t":"2026-10-07T19:00:00Z","v":10912,"vw":163.137995},{"c":163.005,"h":163.09,"l":162.98,"n":99,"o":162.98,"t":"2026-10-07T19:15:00Z","v":6412,"vw":163.032474},{"c":162.91,"h":163.03,"l":162.85,"n":184,"o":163.03,"t":"2026-10-07T19:30:00Z","v":61904,"vw":162.92189},{"c":162.82,"h":162.89,"l":162.75,"n":367,"o":162.88,"t":"2026-10-07T19:45:00Z","v":36754,"vw":162.810645},{"c":162.78,"h":162.78,"l":162.78,"n":7,"o":162.78,"t":"2026-10-07T20:00:00Z","v":816,"vw":162.78},{"c":162.58,"h":162.59,"l":162.28,"n":83,"o":162.3,"t":"2026-10-08T13:30:00Z","v":12679,"vw":162.363457},{"c":162.95,"h":162.97,"l":162.6,"n":90,"o":162.62,"t":"2026-10-08T13:45:00Z","v":12231,"vw":162.820571},{"c":162.6975,"h":162.97,"l":162.68,"n":124,"o":162.94,"t":"2026-10-08T14:00:00Z","v":5851,"vw":162.790824},{"c":162.52,"h":162.76,"l":162.5,"n":75,"o":162.69,"t":"2026-10-08T14:15:00Z","v":2127,"vw":162.650233},{"c":162.51,"h":162.715,"l":162.46,"n":100,"o":162.61,"t":"2026-10-08T14:30:00Z","v":5614,"vw":162.585823},{"c":162.47,"h":162.5699,"l":162.38,"n":141,"o":162.54,"t":"2026-10-08T14:45:00Z","v":9969,"vw":162.46696},{"c":162.25,"h":162.46,"l":162.25,"n":188,"o":162.44,"t":"2026-10-08T15:00:00Z","v":8773,"vw":162.388343},{"c":162.09,"h":162.15,"l":162.01,"n":160,"o":162.1271,"t":"2026-10-08T15:15:00Z","v":8331,"vw":162.064503},{"c":162.31,"h":162.31,"l":162.075,"n":76,"o":162.1,"t":"2026-10-08T15:30:00Z","v":12050,"vw":162.089687},{"c":162.46,"h":162.47,"l":162.31,"n":74,"o":162.37,"t":"2026-10-08T15:45:00Z","v":6394,"vw":162.388034},{"c":162.515,"h":162.57,"l":162.435,"n":71,"o":162.46,"t":"2026-10-08T16:00:00Z","v":4093,"vw":162.466792},{"c":162.65,"h":162.99,"l":162.54,"n":261,"o":162.56,"t":"2026-10-08T16:15:00Z","v":15137,"vw":162.704906},{"c":162.725,"h":162.725,"l":162.615,"n":107,"o":162.6686,"t":"2026-10-08T16:30:00Z","v":7030,"vw":162.663869},{"c":163.0544,"h":163.11,"l":162.67,"n":285,"o":162.69,"t":"2026-10-08T16:45:00Z","v":19869,"vw":162.888853},{"c":163.185,"h":163.21,"l":162.795,"n":207,"o":162.91,"t":"2026-10-08T17:00:00Z","v":15540,"vw":163.094466},{"c":163.24,"h":163.33,"l":163.1,"n":203,"o":163.15,"t":"2026-10-08T17:15:00Z","v":15941,"vw":163.24973},{"c":163.66,"h":163.66,"l":163.24,"n":258,"o":163.24,"t":"2026-10-08T17:30:00Z","v":21589,"vw":163.390935},{"c":163.595,"h":163.68,"l":163.44,"n":81,"o":163.67,"t":"2026-10-08T17:45:00Z","v":4852,"vw":163.579251},{"c":163.7201,"h":163.7201,"l":163.57,"n":144,"o":163.62,"t":"2026-10-08T18:00:00Z","v":7452,"vw":163.662916},{"c":163.575,"h":163.77,"l":163.53,"n":193,"o":163.745,"t":"2026-10-08T18:15:00Z","v":9441,"vw":163.662595},{"c":163.62,"h":163.655,"l":163.49,"n":329,"o":163.57,"t":"2026-10-08T18:30:00Z","v":12511,"vw":163.601752},{"c":163.63,"h":163.66,"l":163.59,"n":304,"o":163.62,"t":"2026-10-08T18:45:00Z","v":18183,"vw":163.624287},{"c":163.815,"h":163.86,"l":163.59,"n":468,"o":163.615,"t":"2026-10-08T19:00:00Z","v":26915,"vw":163.686997},{"c":163.78,"h":163.96,"l":163.77,"n":515,"o":163.79,"t":"2026-10-08T19:15:00Z","v":35509,"vw":163.88082},{"c":163.77,"h":163.855,"l":163.76,"n":499,"o":163.82,"t":"2026-10-08T19:30:00Z","v":30519,"vw":163.820771},{"c":163.89,"h":163.94,"l":163.76,"n":865,"o":163.76,"t":"2026-10-08T19:45:00Z","v":104224,"vw":163.886386},{"c":163.89,"h":163.89,"l":163.89,"n":4,"o":163.89,"t":"2026-10-08T20:00:00Z","v":1480,"vw":163.89},{"c":164.02,"h":164.02,"l":163.92,"n":25,"o":163.92,"t":"2026-10-08T20:15:00Z","v":16019,"vw":163.97},{"c":164.02,"h":164.25,"l":164,"n":50,"o":164.14,"t":"2026-10-08T20:30:00Z","v":3823,"vw":164.071662},{"c":163.91,"h":163.91,"l":163.91,"n":1,"o":163.91,"t":"2026-10-09T10:00:00Z","v":100,"vw":163.91},{"c":164.1,"h":164.1,"l":164.09,"n":4,"o":164.09,"t":"2026-10-09T10:15:00Z","v":352,"vw":164.093356},{"c":164.2,"h":164.47,"l":164.085,"n":105,"o":164.47,"t":"2026-10-09T13:30:00Z","v":13189,"vw":164.281068},{"c":164.4,"h":164.4,"l":164.13,"n":105,"o":164.2251,"t":"2026-10-09T13:45:00Z","v":12988,"vw":164.250894},{"c":164.43,"h":164.54,"l":164.36,"n":87,"o":164.49,"t":"2026-10-09T14:00:00Z","v":5654,"vw":164.484755},{"c":164.38,"h":164.53,"l":164.38,"n":78,"o":164.47,"t":"2026-10-09T14:15:00Z","v":6051,"vw":164.45092},{"c":164.38,"h":164.38,"l":164.28,"n":79,"o":164.375,"t":"2026-10-09T14:30:00Z","v":5288,"vw":164.326723},{"c":164.4,"h":164.4399,"l":164.36,"n":91,"o":164.36,"t":"2026-10-09T14:45:00Z","v":4851,"vw":164.384431},{"c":164.69,"h":164.69,"l":164.37,"n":98,"o":164.385,"t":"2026-10-09T15:00:00Z","v":7026,"vw":164.569138},{"c":164.76,"h":164.81,"l":164.68,"n":344,"o":164.73,"t":"2026-10-09T15:15:00Z","v":30474,"vw":164.753628},{"c":164.57,"h":164.75,"l":164.56,"n":265,"o":164.75,"t":"2026-10-09T15:30:00Z","v":22204,"vw":164.641091},{"c":164.635,"h":164.64,"l":164.5,"n":215,"o":164.56,"t":"2026-10-09T15:45:00Z","v":20085,"vw":164.575391},{"c":164.59,"h":164.62,"l":164.52,"n":283,"o":164.62,"t":"2026-10-09T16:00:00Z","v":36910,"vw":164.56528},{"c":164.66,"h":164.66,"l":164.56,"n":327,"o":164.58,"t":"2026-10-09T16:15:00Z","v":27232,"vw":164.608797},{"c":164.7,"h":164.72,"l":164.64,"n":346,"o":164.66,"t":"2026-10-09T16:30:00Z","v":34521,"vw":164.68392},{"c":164.775,"h":164.78,"l":164.68,"n":348,"o":164.7,"t":"2026-10-09T16:45:00Z","v":30012,"vw":164.734163},{"c":164.79,"h":164.845,"l":164.765,"n":287,"o":164.775,"t":"2026-10-09T17:00:00Z","v":23701,"vw":164.820291},{"c":164.81,"h":164.83,"l":164.745,"n":256,"o":164.78,"t":"2026-10-09T17:15:00Z","v":22022,"vw":164.789456},{"c":164.915,"h":164.915,"l":164.7951,"n":316,"o":164.81,"t":"2026-10-09T17:30:00Z","v":27428,"vw":164.846575},{"c":165.045,"h":165.045,"l":164.87,"n":307,"o":164.915,"t":"2026-10-09T17:45:00Z","v":24597,"vw":164.946266},{"c":165.02,"h":165.06,"l":164.99,"n":73,"o":164.99,"t":"2026-10-09T18:00:00Z","v":4631,"vw":165.040148},{"c":164.99,"h":165.0206,"l":164.99,"n":106,"o":165.0206,"t":"2026-10-09T18:15:00Z","v":5395,"vw":165.008218},{"c":164.92,"h":164.98,"l":164.92,"n":87,"o":164.955,"t":"2026-10-09T18:30:00Z","v":12178,"vw":164.934666},{"c":165.0801,"h":165.0801,"l":164.8604,"n":190,"o":164.92,"t":"2026-10-09T18:45:00Z","v":114198,"vw":164.932937},{"c":165.04,"h":165.12,"l":165.04,"n":134,"o":165.095,"t":"2026-10-09T19:00:00Z","v":15510,"vw":165.087533},{"c":165.06,"h":165.08,"l":165.02,"n":188,"o":165.02,"t":"2026-10-09T19:15:00Z","v":23612,"vw":165.035741},{"c":165,"h":165.08,"l":165,"n":804,"o":165.005,"t":"2026-10-09T19:30:00Z","v":69793,"vw":165.038777},{"c":164.9,"h":165.02,"l":164.79,"n":663,"o":165.02,"t":"2026-10-09T19:45:00Z","v":56931,"vw":164.871237},{"c":164.89,"h":164.89,"l":164.89,"n":6,"o":164.89,"t":"2026-10-09T20:00:00Z","v":1621,"vw":164.89},{"c":164.6,"h":165.6,"l":164,"n":6,"o":164,"t":"2026-10-12T08:00:00Z","v":1500,"vw":164.8},{"c":164.92,"h":165.26,"l":164.92,"n":60,"o":165.19,"t":"2026-10-12T13:30:00Z","v":8683,"vw":165.122385},{"c":164.915,"h":165.0517,"l":164.805,"n":56,"o":164.915,"t":"2026-10-12T13:45:00Z","v":6525,"vw":164.897484},{"c":165.23,"h":165.31,"l":164.91,"n":63,"o":164.96,"t":"2026-10-12T14:00:00Z","v":9551,"vw":165.033007},{"c":165.13,"h":165.24,"l":165.13,"n":59,"o":165.195,"t":"2026-10-12T14:15:00Z","v":2979,"vw":165.176811},{"c":165.22,"h":165.32,"l":165.17,"n":103,"o":165.17,"t":"2026-10-12T14:30:00Z","v":7437,"vw":165.228798},{"c":165.325,"h":165.34,"l":165.16,"n":139,"o":165.19,"t":"2026-10-12T14:45:00Z","v":13855,"vw":165.203097},{"c":165.29,"h":165.29,"l":165.2056,"n":89,"o":165.27,"t":"2026-10-12T15:00:00Z","v":4539,"vw":165.267099},{"c":165.3171,"h":165.3171,"l":165.22,"n":120,"o":165.25,"t":"2026-10-12T15:15:00Z","v":5250,"vw":165.280386},{"c":165.38,"h":165.49,"l":165.31,"n":120,"o":165.32,"t":"2026-10-12T15:30:00Z","v":7810,"vw":165.369797},{"c":165.325,"h":165.385,"l":165.32,"n":89,"o":165.33,"t":"2026-10-12T15:45:00Z","v":18846,"vw":165.37447},{"c":165.37,"h":165.41,"l":165.325,"n":112,"o":165.36,"t":"2026-10-12T16:00:00Z","v":27355,"vw":165.348522},{"c":165.25,"h":165.39,"l":165.25,"n":89,"o":165.36,"t":"2026-10-12T16:15:00Z","v":5123,"vw":165.327635},{"c":165.24,"h":165.29,"l":165.23,"n":173,"o":165.25,"t":"2026-10-12T16:30:00Z","v":10970,"vw":165.257619},{"c":165.25,"h":165.25,"l":165.16,"n":117,"o":165.24,"t":"2026-10-12T16:45:00Z","v":5900,"vw":165.214312},{"c":165.34,"h":165.3601,"l":165.24,"n":102,"o":165.29,"t":"2026-10-12T17:00:00Z","v":4466,"vw":165.291399},{"c":165.305,"h":165.35,"l":165.305,"n":59,"o":165.35,"t":"2026-10-12T17:15:00Z","v":3347,"vw":165.317399},{"c":165.2718,"h":165.285,"l":165.23,"n":116,"o":165.26,"t":"2026-10-12T17:30:00Z","v":6915,"vw":165.25779},{"c":165.21,"h":165.24,"l":165.16,"n":121,"o":165.225,"t":"2026-10-12T17:45:00Z","v":10715,"vw":165.195253},{"c":165.17,"h":165.23,"l":165.16,"n":181,"o":165.22,"t":"2026-10-12T18:00:00Z","v":10789,"vw":165.18808},{"c":165.04,"h":165.16,"l":165.04,"n":130,"o":165.16,"t":"2026-10-12T18:15:00Z","v":12123,"vw":165.091325},{"c":165.02,"h":165.03,"l":164.995,"n":124,"o":165.025,"t":"2026-10-12T18:30:00Z","v":8765,"vw":165.011719},{"c":164.97,"h":165.02,"l":164.94,"n":107,"o":165.02,"t":"2026-10-12T18:45:00Z","v":7166,"vw":164.97046},{"c":164.99,"h":165.0179,"l":164.92,"n":65,"o":164.96,"t":"2026-10-12T19:00:00Z","v":4346,"vw":164.980865},{"c":164.84,"h":164.9671,"l":164.84,"n":79,"o":164.9648,"t":"2026-10-12T19:15:00Z","v":3798,"vw":164.924824},{"c":164.915,"h":164.935,"l":164.86,"n":136,"o":164.87,"t":"2026-10-12T19:30:00Z","v":8479,"vw":164.907089},{"c":165.055,"h":165.07,"l":164.95,"n":398,"o":164.95,"t":"2026-10-12T19:45:00Z","v":33411,"vw":164.988032},{"c":165,"h":165,"l":165,"n":5,"o":165,"t":"2026-10-12T20:00:00Z","v":726,"vw":165},{"c":165.68,"h":165.93,"l":165.51,"n":107,"o":165.6,"t":"2026-10-13T13:30:00Z","v":12408,"vw":165.671763},{"c":164.86,"h":165.7,"l":164.83,"n":85,"o":165.65,"t":"2026-10-13T13:45:00Z","v":14677,"vw":165.236844},{"c":164.725,"h":164.725,"l":164.495,"n":79,"o":164.725,"t":"2026-10-13T14:00:00Z","v":9862,"vw":164.605814},{"c":164.645,"h":164.7638,"l":164.645,"n":9,"o":164.7051,"t":"2026-10-13T14:15:00Z","v":429,"vw":164.707811},{"c":164.645,"h":164.6699,"l":164.53,"n":75,"o":164.6125,"t":"2026-10-13T14:30:00Z","v":9634,"vw":164.591424},{"c":164.73,"h":164.73,"l":164.61,"n":40,"o":164.61,"t":"2026-10-13T14:45:00Z","v":1762,"vw":164.695079},{"c":164.84,"h":164.84,"l":164.66,"n":48,"o":164.6701,"t":"2026-10-13T15:00:00Z","v":13811,"vw":164.814304},{"c":164.67,"h":164.8383,"l":164.67,"n":215,"o":164.81,"t":"2026-10-13T15:15:00Z","v":15466,"vw":164.774124},{"c":164.655,"h":164.735,"l":164.65,"n":63,"o":164.67,"t":"2026-10-13T15:30:00Z","v":5161,"vw":164.684862},{"c":164.69,"h":164.69,"l":164.56,"n":57,"o":164.66,"t":"2026-10-13T15:45:00Z","v":3246,"vw":164.653152},{"c":164.82,"h":164.825,"l":164.6229,"n":84,"o":164.76,"t":"2026-10-13T16:00:00Z","v":8904,"vw":164.729455},{"c":164.88,"h":164.9,"l":164.82,"n":45,"o":164.82,"t":"2026-10-13T16:15:00Z","v":2181,"vw":164.853493},{"c":165.08,"h":165.08,"l":164.92,"n":59,"o":164.92,"t":"2026-10-13T16:30:00Z","v":3392,"vw":164.982918},{"c":165.1,"h":165.1,"l":164.99,"n":43,"o":165.02,"t":"2026-10-13T16:45:00Z","v":1761,"vw":165.053425},{"c":165.085,"h":165.085,"l":165.025,"n":35,"o":165.052,"t":"2026-10-13T17:00:00Z","v":1454,"vw":165.052835},{"c":165.04,"h":165.04,"l":164.98,"n":42,"o":165.01,"t":"2026-10-13T17:15:00Z","v":2926,"vw":165.009325},{"c":165.2095,"h":165.21,"l":165.16,"n":27,"o":165.16,"t":"2026-10-13T17:30:00Z","v":2918,"vw":165.196602},{"c":165.15,"h":165.187,"l":165.09,"n":86,"o":165.18,"t":"2026-10-13T17:45:00Z","v":7111,"vw":165.122988},{"c":165.46,"h":165.5,"l":165.1556,"n":147,"o":165.1699,"t":"2026-10-13T18:00:00Z","v":7268,"vw":165.333491},{"c":165.45,"h":165.465,"l":165.4,"n":64,"o":165.42,"t":"2026-10-13T18:15:00Z","v":5161,"vw":165.441061},{"c":165.5701,"h":165.5701,"l":165.47,"n":29,"o":165.47,"t":"2026-10-13T18:30:00Z","v":12609,"vw":165.474747},{"c":165.6,"h":165.6,"l":165.5,"n":63,"o":165.5382,"t":"2026-10-13T18:45:00Z","v":3716,"vw":165.55204},{"c":165.625,"h":165.625,"l":165.55,"n":36,"o":165.62,"t":"2026-10-13T19:00:00Z","v":2705,"vw":165.581107},{"c":165.57,"h":165.69,"l":165.56,"n":101,"o":165.66,"t":"2026-10-13T19:15:00Z","v":5469,"vw":165.627398},{"c":165.5,"h":165.595,"l":165.5,"n":129,"o":165.565,"t":"2026-10-13T19:30:00Z","v":8309,"vw":165.554412},{"c":165.44,"h":165.56,"l":165.43,"n":252,"o":165.5,"t":"2026-10-13T19:45:00Z","v":15920,"vw":165.483614},{"c":165.43,"h":165.43,"l":165.43,"n":4,"o":165.43,"t":"2026-10-13T20:00:00Z","v":26909,"vw":165.43},{"c":164.61,"h":165.01,"l":164.18,"n":40,"o":164.54,"t":"2026-10-14T13:30:00Z","v":6706,"vw":164.579705},{"c":164.26,"h":164.65,"l":164.26,"n":48,"o":164.65,"t":"2026-10-14T13:45:00Z","v":6093,"vw":164.534309},{"c":164.07,"h":164.21,"l":163.97,"n":42,"o":164.2,"t":"2026-10-14T14:00:00Z","v":2465,"vw":164.079268},{"c":164,"h":164.05,"l":163.87,"n":87,"o":163.94,"t":"2026-10-14T14:15:00Z","v":3194,"vw":163.973907},{"c":164,"h":164.06,"l":163.9501,"n":69,"o":163.975,"t":"2026-10-14T14:30:00Z","v":15488,"vw":164.025957},{"c":163.89,"h":164,"l":163.77,"n":54,"o":163.985,"t":"2026-10-14T14:45:00Z","v":2565,"vw":163.88429},{"c":163.82,"h":163.8502,"l":163.78,"n":88,"o":163.85,"t":"2026-10-14T15:00:00Z","v":6682,"vw":163.820591},{"c":163.95,"h":163.95,"l":163.815,"n":19,"o":163.815,"t":"2026-10-14T15:15:00Z","v":2164,"vw":163.874194},{"c":163.7,"h":163.93,"l":163.7,"n":67,"o":163.93,"t":"2026-10-14T15:30:00Z","v":4542,"vw":163.816847},{"c":163.75,"h":163.885,"l":163.735,"n":16,"o":163.8034,"t":"2026-10-14T15:45:00Z","v":575,"vw":163.794878},{"c":163.74,"h":163.87,"l":163.72,"n":80,"o":163.81,"t":"2026-10-14T16:00:00Z","v":7761,"vw":163.799986},{"c":163.76,"h":163.805,"l":163.6101,"n":77,"o":163.72,"t":"2026-10-14T16:15:00Z","v":3844,"vw":163.725715},{"c":163.835,"h":163.898,"l":163.78,"n":88,"o":163.78,"t":"2026-10-14T16:30:00Z","v":3755,"vw":163.861178},{"c":163.8175,"h":163.85,"l":163.81,"n":15,"o":163.83,"t":"2026-10-14T16:45:00Z","v":810,"vw":163.828772},{"c":163.81,"h":163.95,"l":163.81,"n":60,"o":163.91,"t":"2026-10-14T17:00:00Z","v":2961,"vw":163.847959},{"c":163.812,"h":163.8676,"l":163.79,"n":94,"o":163.79,"t":"2026-10-14T17:15:00Z","v":4829,"vw":163.824508},{"c":163.73,"h":163.81,"l":163.69,"n":96,"o":163.79,"t":"2026-10-14T17:30:00Z","v":3670,"vw":163.754202},{"c":163.565,"h":163.67,"l":163.525,"n":107,"o":163.67,"t":"2026-10-14T17:45:00Z","v":5083,"vw":163.577311},{"c":163.645,"h":163.645,"l":163.44,"n":95,"o":163.55,"t":"2026-10-14T18:00:00Z","v":12646,"vw":163.580459},{"c":163.8,"h":163.84,"l":163.74,"n":74,"o":163.74,"t":"2026-10-14T18:15:00Z","v":7712,"vw":163.752356},{"c":163.8,"h":163.84,"l":163.76,"n":100,"o":163.825,"t":"2026-10-14T18:30:00Z","v":6150,"vw":163.806037},{"c":163.8677,"h":163.87,"l":163.79,"n":156,"o":163.8,"t":"2026-10-14T18:45:00Z","v":14324,"vw":163.843713},{"c":163.905,"h":163.96,"l":163.791,"n":185,"o":163.85,"t":"2026-10-14T19:00:00Z","v":7086,"vw":163.880276},{"c":163.98,"h":164.06,"l":163.895,"n":152,"o":163.895,"t":"2026-10-14T19:15:00Z","v":6844,"vw":163.993336},{"c":164.1,"h":164.13,"l":163.94,"n":181,"o":163.9899,"t":"2026-10-14T19:30:00Z","v":10384,"vw":164.040893},{"c":164.36,"h":164.36,"l":164.025,"n":1087,"o":164.11,"t":"2026-10-14T19:45:00Z","v":156675,"vw":164.11066},{"c":164.28,"h":164.28,"l":164.28,"n":7,"o":164.28,"t":"2026-10-14T20:00:00Z","v":1675,"vw":164.28},{"c":165,"h":165,"l":165,"n":19,"o":165,"t":"2026-10-15T08:00:00Z","v":1009,"vw":165},{"c":164.28,"h":164.28,"l":164.28,"n":18,"o":164.28,"t":"2026-10-15T08:15:00Z","v":301,"vw":164.28},{"c":164.27,"h":164.27,"l":163.91,"n":24,"o":164.27,"t":"2026-10-15T09:00:00Z","v":2690,"vw":164.247824},{"c":164.59,"h":164.59,"l":164.28,"n":3,"o":164.28,"t":"2026-10-15T11:00:00Z","v":359,"vw":164.503649},{"c":165.06,"h":165.46,"l":164.9,"n":87,"o":164.9,"t":"2026-10-15T13:30:00Z","v":7748,"vw":164.993707},{"c":165.04,"h":165.055,"l":164.8346,"n":93,"o":164.9,"t":"2026-10-15T13:45:00Z","v":12532,"vw":164.969738},{"c":165.32,"h":165.41,"l":165.035,"n":160,"o":165.035,"t":"2026-10-15T14:00:00Z","v":9179,"vw":165.301819},{"c":165.31,"h":165.4396,"l":165.2958,"n":103,"o":165.34,"t":"2026-10-15T14:15:00Z","v":10779,"vw":165.384633},{"c":165.72,"h":165.74,"l":165.28,"n":208,"o":165.34,"t":"2026-10-15T14:30:00Z","v":12476,"vw":165.501439},{"c":165.83,"h":165.93,"l":165.62,"n":142,"o":165.72,"t":"2026-10-15T14:45:00Z","v":10913,"vw":165.77395},{"c":166.11,"h":166.13,"l":165.94,"n":153,"o":165.94,"t":"2026-10-15T15:00:00Z","v":15187,"vw":165.990854},{"c":166.08,"h":166.23,"l":166.0221,"n":254,"o":166.16,"t":"2026-10-15T15:15:00Z","v":31460,"vw":166.090227},{"c":166.03,"h":166.07,"l":165.9201,"n":68,"o":166.03,"t":"2026-10-15T15:30:00Z","v":6761,"vw":165.993485},{"c":165.96,"h":166.05,"l":165.93,"n":88,"o":166.05,"t":"2026-10-15T15:45:00Z","v":6570,"vw":165.972505},{"c":165.765,"h":165.925,"l":165.76,"n":88,"o":165.9,"t":"2026-10-15T16:00:00Z","v":5280,"vw":165.850077},{"c":165.84,"h":165.84,"l":165.7729,"n":66,"o":165.79,"t":"2026-10-15T16:15:00Z","v":4698,"vw":165.793849},{"c":165.9601,"h":166.02,"l":165.85,"n":135,"o":165.86,"t":"2026-10-15T16:30:00Z","v":14388,"vw":165.943326},{"c":165.93,"h":165.935,"l":165.83,"n":117,"o":165.93,"t":"2026-10-15T16:45:00Z","v":10707,"vw":165.846293},{"c":166,"h":166.05,"l":165.97,"n":86,"o":166.02,"t":"2026-10-15T17:00:00Z","v":5515,"vw":166.001095},{"c":166.14,"h":166.14,"l":166.03,"n":65,"o":166.03,"t":"2026-10-15T17:15:00Z","v":3603,"vw":166.067897},{"c":166.24,"h":166.25,"l":166.14,"n":115,"o":166.14,"t":"2026-10-15T17:30:00Z","v":13167,"vw":166.221406},{"c":166.35,"h":166.35,"l":166.235,"n":60,"o":166.25,"t":"2026-10-15T17:45:00Z","v":3154,"vw":166.296611},{"c":166.165,"h":166.375,"l":166.165,"n":91,"o":166.36,"t":"2026-10-15T18:00:00Z","v":9559,"vw":166.243041},{"c":166.13,"h":166.23,"l":166.07,"n":100,"o":166.23,"t":"2026-10-15T18:15:00Z","v":7625,"vw":166.160202},{"c":166.14,"h":166.1899,"l":166.11,"n":153,"o":166.15,"t":"2026-10-15T18:30:00Z","v":13762,"vw":166.150604},{"c":166.23,"h":166.235,"l":166.13,"n":97,"o":166.13,"t":"2026-10-15T18:45:00Z","v":7762,"vw":166.185288},{"c":166.46,"h":166.46,"l":166.23,"n":94,"o":166.23,"t":"2026-10-15T19:00:00Z","v":4324,"vw":166.359319},{"c":166.45,"h":166.54,"l":166.41,"n":201,"o":166.46,"t":"2026-10-15T19:15:00Z","v":14509,"vw":166.458841},{"c":166.5,"h":166.58,"l":166.44,"n":196,"o":166.5,"t":"2026-10-15T19:30:00Z","v":14734,"vw":166.520128},{"c":166.58,"h":166.63,"l":166.33,"n":810,"o":166.5,"t":"2026-10-15T19:45:00Z","v":103345,"vw":166.54512},{"c":166.58,"h":166.58,"l":166.58,"n":7,"o":166.58,"t":"2026-10-15T20:00:00Z","v":644,"vw":166.58},{"c":167.62,"h":167.67,"l":167.13,"n":128,"o":167.2,"t":"2026-10-16T13:30:00Z","v":16178,"vw":167.270937},{"c":167.47,"h":167.7,"l":167.47,"n":67,"o":167.59,"t":"2026-10-16T13:45:00Z","v":5608,"vw":167.608605},{"c":166.92,"h":167.42,"l":166.84,"n":116,"o":167.4143,"t":"2026-10-16T14:00:00Z","v":6884,"vw":167.151976},{"c":167.05,"h":167.135,"l":166.935,"n":85,"o":166.935,"t":"2026-10-16T14:15:00Z","v":5356,"vw":167.00578},{"c":166.895,"h":167.0861,"l":166.895,"n":26,"o":167.04,"t":"2026-10-16T14:30:00Z","v":1474,"vw":166.976542},{"c":166.98,"h":167.07,"l":166.84,"n":104,"o":166.84,"t":"2026-10-16T14:45:00Z","v":47906,"vw":166.947585},{"c":166.88,"h":167,"l":166.826,"n":102,"o":166.94,"t":"2026-10-16T15:00:00Z","v":4618,"vw":166.920289},{"c":166.69,"h":166.9,"l":166.69,"n":185,"o":166.89,"t":"2026-10-16T15:15:00Z","v":9852,"vw":166.784891},{"c":166.38,"h":166.74,"l":166.355,"n":89,"o":166.66,"t":"2026-10-16T15:30:00Z","v":3318,"vw":166.595096},{"c":166.1029,"h":166.5,"l":166.1029,"n":136,"o":166.41,"t":"2026-10-16T15:45:00Z","v":7023,"vw":166.355594},{"c":166.22,"h":166.24,"l":165.97,"n":68,"o":166.12,"t":"2026-10-16T16:00:00Z","v":3837,"vw":166.135591},{"c":166.1282,"h":166.24,"l":166.1282,"n":115,"o":166.2128,"t":"2026-10-16T16:15:00Z","v":12316,"vw":166.159343},{"c":166.055,"h":166.12,"l":166.05,"n":72,"o":166.11,"t":"2026-10-16T16:30:00Z","v":32434,"vw":166.118288},{"c":166,"h":166.11,"l":165.91,"n":96,"o":166.09,"t":"2026-10-16T16:45:00Z","v":4313,"vw":165.988112},{"c":165.555,"h":166.04,"l":165.51,"n":77,"o":166.04,"t":"2026-10-16T17:00:00Z","v":4755,"vw":165.708721},{"c":165.63,"h":165.66,"l":165.4,"n":54,"o":165.47,"t":"2026-10-16T17:15:00Z","v":2845,"vw":165.528662},{"c":165.83,"h":165.93,"l":165.595,"n":121,"o":165.68,"t":"2026-10-16T17:30:00Z","v":9576,"vw":165.713752},{"c":165.5301,"h":165.81,"l":165.52,"n":90,"o":165.81,"t":"2026-10-16T17:45:00Z","v":5881,"vw":165.683562},{"c":165.46,"h":165.46,"l":165.32,"n":175,"o":165.4299,"t":"2026-10-16T18:00:00Z","v":9656,"vw":165.421989},{"c":165.27,"h":165.53,"l":165.27,"n":113,"o":165.52,"t":"2026-10-16T18:15:00Z","v":10905,"vw":165.357683},{"c":165.395,"h":165.4271,"l":165.25,"n":85,"o":165.25,"t":"2026-10-16T18:30:00Z","v":15579,"vw":165.390865},{"c":165.42,"h":165.5,"l":165.3,"n":146,"o":165.5,"t":"2026-10-16T18:45:00Z","v":11478,"vw":165.404723},{"c":165.51,"h":165.55,"l":165.29,"n":202,"o":165.41,"t":"2026-10-16T19:00:00Z","v":11819,"vw":165.413215},{"c":165.51,"h":165.6771,"l":165.4553,"n":147,"o":165.6771,"t":"2026-10-16T19:15:00Z","v":8753,"vw":165.538931},{"c":165.5528,"h":165.685,"l":165.5051,"n":234,"o":165.61,"t":"2026-10-16T19:30:00Z","v":10086,"vw":165.607369},{"c":165.91,"h":165.92,"l":165.59,"n":613,"o":165.59,"t":"2026-10-16T19:45:00Z","v":37435,"vw":165.790776},{"c":165.88,"h":165.88,"l":165.88,"n":6,"o":165.88,"t":"2026-10-16T20:00:00Z","v":781,"vw":165.88},{"c":165.865,"h":166.21,"l":165.865,"n":70,"o":166,"t":"2026-10-19T13:30:00Z","v":6865,"vw":166.002748},{"c":165.53,"h":165.79,"l":165.51,"n":77,"o":165.75,"t":"2026-10-19T13:45:00Z","v":12648,"vw":165.618099},{"c":165.6082,"h":165.6084,"l":165.453,"n":40,"o":165.49,"t":"2026-10-19T14:00:00Z","v":3257,"vw":165.554246},{"c":165.5,"h":165.74,"l":165.4315,"n":75,"o":165.735,"t":"2026-10-19T14:15:00Z","v":5199,"vw":165.603142},{"c":165.21,"h":165.57,"l":165.21,"n":89,"o":165.53,"t":"2026-10-19T14:30:00Z","v":7707,"vw":165.395597},{"c":165.36,"h":165.36,"l":165.17,"n":38,"o":165.3,"t":"2026-10-19T14:45:00Z","v":1938,"vw":165.238895},{"c":165.56,"h":165.585,"l":165.44,"n":49,"o":165.48,"t":"2026-10-19T15:00:00Z","v":25308,"vw":165.525236},{"c":165.81,"h":165.81,"l":165.61,"n":99,"o":165.61,"t":"2026-10-19T15:15:00Z","v":7366,"vw":165.71272},{"c":165.775,"h":165.8029,"l":165.74,"n":90,"o":165.79,"t":"2026-10-19T15:30:00Z","v":7471,"vw":165.771023},{"c":165.62,"h":165.67,"l":165.58,"n":57,"o":165.67,"t":"2026-10-19T15:45:00Z","v":10555,"vw":165.594656},{"c":165.375,"h":165.4,"l":165.35,"n":23,"o":165.35,"t":"2026-10-19T16:00:00Z","v":1099,"vw":165.384603},{"c":165.335,"h":165.42,"l":165.255,"n":67,"o":165.3829,"t":"2026-10-19T16:15:00Z","v":6783,"vw":165.337206},{"c":165.2871,"h":165.32,"l":165.26,"n":29,"o":165.32,"t":"2026-10-19T16:30:00Z","v":1808,"vw":165.276788},{"c":165.245,"h":165.255,"l":165.2312,"n":15,"o":165.2529,"t":"2026-10-19T16:45:00Z","v":1794,"vw":165.24784},{"c":165.215,"h":165.215,"l":165.15,"n":31,"o":165.21,"t":"2026-10-19T17:00:00Z","v":2488,"vw":165.186112},{"c":165.285,"h":165.3,"l":165.215,"n":47,"o":165.2171,"t":"2026-10-19T17:15:00Z","v":6747,"vw":165.28909},{"c":165.31,"h":165.335,"l":165.22,"n":59,"o":165.2658,"t":"2026-10-19T17:30:00Z","v":7361,"vw":165.239462},{"c":165.38,"h":165.38,"l":165.265,"n":45,"o":165.27,"t":"2026-10-19T17:45:00Z","v":4614,"vw":165.329061},{"c":165.35,"h":165.39,"l":165.34,"n":42,"o":165.38,"t":"2026-10-19T18:00:00Z","v":3174,"vw":165.372406},{"c":165.35,"h":165.4056,"l":165.35,"n":27,"o":165.3771,"t":"2026-10-19T18:15:00Z","v":4222,"vw":165.364727},{"c":165.27,"h":165.2951,"l":165.235,"n":45,"o":165.235,"t":"2026-10-19T18:30:00Z","v":2192,"vw":165.258791},{"c":165.3,"h":165.36,"l":165.2619,"n":67,"o":165.332,"t":"2026-10-19T18:45:00Z","v":5671,"vw":165.31309},{"c":165.2704,"h":165.35,"l":165.27,"n":147,"o":165.3329,"t":"2026-10-19T19:00:00Z","v":15668,"vw":165.316954},{"c":165.38,"h":165.42,"l":165.26,"n":176,"o":165.26,"t":"2026-10-19T19:15:00Z","v":14896,"vw":165.377923},{"c":165.41,"h":165.43,"l":165.36,"n":128,"o":165.37,"t":"2026-10-19T19:30:00Z","v":71490,"vw":165.38629},{"c":165.21,"h":165.3851,"l":165.17,"n":311,"o":165.37,"t":"2026-10-19T19:45:00Z","v":14922,"vw":165.298894},{"c":165.19,"h":165.19,"l":165.19,"n":6,"o":165.19,"t":"2026-10-19T20:00:00Z","v":648,"vw":165.19},{"c":166.215,"h":166.365,"l":165.46,"n":117,"o":165.46,"t":"2026-10-20T13:30:00Z","v":12965,"vw":165.775042},{"c":166.665,"h":166.7,"l":166.15,"n":110,"o":166.205,"t":"2026-10-20T13:45:00Z","v":11760,"vw":166.468025},{"c":166.435,"h":166.755,"l":166.3119,"n":145,"o":166.755,"t":"2026-10-20T14:00:00Z","v":9220,"vw":166.472137},{"c":167.05,"h":167.05,"l":166.42,"n":110,"o":166.475,"t":"2026-10-20T14:15:00Z","v":6042,"vw":166.660213},{"c":167.2499,"h":167.2499,"l":167.03,"n":130,"o":167.2,"t":"2026-10-20T14:30:00Z","v":6538,"vw":167.185989},{"c":167.61,"h":167.64,"l":167.28,"n":64,"o":167.28,"t":"2026-10-20T14:45:00Z","v":3603,"vw":167.47003},{"c":167.145,"h":167.6,"l":166.985,"n":218,"o":167.6,"t":"2026-10-20T15:00:00Z","v":15652,"vw":167.332821},{"c":167.17,"h":167.37,"l":167.16,"n":97,"o":167.21,"t":"2026-10-20T15:15:00Z","v":9564,"vw":167.218697},{"c":167.28,"h":167.28,"l":167,"n":72,"o":167.13,"t":"2026-10-20T15:30:00Z","v":4252,"vw":167.124748},{"c":167.15,"h":167.25,"l":167.09,"n":732,"o":167.18,"t":"2026-10-20T15:45:00Z","v":117239,"vw":167.142662},{"c":167.02,"h":167.13,"l":167.02,"n":119,"o":167.13,"t":"2026-10-20T16:00:00Z","v":5650,"vw":167.079307},{"c":167.055,"h":167.16,"l":166.92,"n":197,"o":167.125,"t":"2026-10-20T16:15:00Z","v":15126,"vw":167.014103},{"c":167.1975,"h":167.2,"l":167.07,"n":85,"o":167.095,"t":"2026-10-20T16:30:00Z","v":13729,"vw":167.161094},{"c":167.0471,"h":167.305,"l":167.0471,"n":76,"o":167.19,"t":"2026-10-20T16:45:00Z","v":7159,"vw":167.108515},{"c":167.07,"h":167.14,"l":167.01,"n":118,"o":167.14,"t":"2026-10-20T17:00:00Z","v":9926,"vw":167.070792},{"c":167.13,"h":167.17,"l":167.0871,"n":25,"o":167.0871,"t":"2026-10-20T17:15:00Z","v":1583,"vw":167.12809},{"c":167.29,"h":167.31,"l":167.1971,"n":60,"o":167.2371,"t":"2026-10-20T17:30:00Z","v":3669,"vw":167.271184},{"c":167.305,"h":167.405,"l":167.29,"n":84,"o":167.3259,"t":"2026-10-20T17:45:00Z","v":6368,"vw":167.32532},{"c":167.4451,"h":167.4451,"l":167.29,"n":130,"o":167.36,"t":"2026-10-20T18:00:00Z","v":9607,"vw":167.364079},{"c":167.375,"h":167.42,"l":167.34,"n":90,"o":167.42,"t":"2026-10-20T18:15:00Z","v":10588,"vw":167.394982},{"c":167.2999,"h":167.41,"l":167.27,"n":225,"o":167.36,"t":"2026-10-20T18:30:00Z","v":20165,"vw":167.347765},{"c":167.3993,"h":167.4,"l":167.29,"n":143,"o":167.29,"t":"2026-10-20T18:45:00Z","v":18535,"vw":167.375904},{"c":167.42,"h":167.485,"l":167.41,"n":210,"o":167.41,"t":"2026-10-20T19:00:00Z","v":14855,"vw":167.428604},{"c":167.3905,"h":167.47,"l":167.35,"n":128,"o":167.39,"t":"2026-10-20T19:15:00Z","v":8342,"vw":167.415241},{"c":167.415,"h":167.42,"l":167.33,"n":153,"o":167.39,"t":"2026-10-20T19:30:00Z","v":11945,"vw":167.379282},{"c":167.51,"h":167.5401,"l":167.43,"n":360,"o":167.44,"t":"2026-10-20T19:45:00Z","v":41585,"vw":167.47328},{"c":167.48,"h":167.48,"l":167.48,"n":5,"o":167.48,"t":"2026-10-20T20:00:00Z","v":1873,"vw":167.48},{"c":168.95,"h":169,"l":168.95,"n":9,"o":169,"t":"2026-10-21T08:30:00Z","v":1851,"vw":168.997297},{"c":167.8,"h":167.9,"l":167.8,"n":52,"o":167.9,"t":"2026-10-21T08:45:00Z","v":385,"vw":167.870238},{"c":168.03,"h":168.11,"l":167.785,"n":203,"o":167.98,"t":"2026-10-21T13:30:00Z","v":20339,"vw":167.966309},{"c":168.2,"h":168.455,"l":168.055,"n":89,"o":168.055,"t":"2026-10-21T13:45:00Z","v":7417,"vw":168.267271},{"c":168.035,"h":168.08,"l":167.67,"n":146,"o":168.08,"t":"2026-10-21T14:00:00Z","v":6290,"vw":167.868492},{"c":167.97,"h":168.06,"l":167.925,"n":80,"o":168.005,"t":"2026-10-21T14:15:00Z","v":3660,"vw":167.991437},{"c":168.1102,"h":168.19,"l":168.03,"n":69,"o":168.03,"t":"2026-10-21T14:30:00Z","v":4967,"vw":168.121916},{"c":168.16,"h":168.36,"l":168.16,"n":78,"o":168.22,"t":"2026-10-21T14:45:00Z","v":2551,"vw":168.236},{"c":168,"h":168.1,"l":167.97,"n":142,"o":168.03,"t":"2026-10-21T15:00:00Z","v":15144,"vw":168.022605},{"c":168.09,"h":168.12,"l":168,"n":146,"o":168,"t":"2026-10-21T15:15:00Z","v":9089,"vw":168.048059},{"c":168.11,"h":168.13,"l":168.05,"n":64,"o":168.13,"t":"2026-10-21T15:30:00Z","v":3744,"vw":168.089376},{"c":168.24,"h":168.25,"l":168.18,"n":48,"o":168.18,"t":"2026-10-21T15:45:00Z","v":3252,"vw":168.205958},{"c":168.1899,"h":168.26,"l":168.1538,"n":218,"o":168.25,"t":"2026-10-21T16:00:00Z","v":23650,"vw":168.241712},{"c":168.26,"h":168.27,"l":168.22,"n":83,"o":168.26,"t":"2026-10-21T16:15:00Z","v":5036,"vw":168.251742},{"c":168.31,"h":168.53,"l":168.18,"n":160,"o":168.27,"t":"2026-10-21T16:30:00Z","v":10990,"vw":168.287599},{"c":168.32,"h":168.36,"l":168.285,"n":225,"o":168.285,"t":"2026-10-21T16:45:00Z","v":18566,"vw":168.317766},{"c":168.27,"h":168.3326,"l":168.2,"n":157,"o":168.28,"t":"2026-10-21T17:00:00Z","v":11419,"vw":168.259707},{"c":168.35,"h":168.35,"l":168.3,"n":25,"o":168.31,"t":"2026-10-21T17:15:00Z","v":2999,"vw":168.327333},{"c":168.39,"h":168.39,"l":168.32,"n":56,"o":168.36,"t":"2026-10-21T17:30:00Z","v":3933,"vw":168.359759},{"c":168.41,"h":168.42,"l":168.37,"n":56,"o":168.405,"t":"2026-10-21T17:45:00Z","v":3196,"vw":168.402304},{"c":168.51,"h":168.51,"l":168.32,"n":78,"o":168.39,"t":"2026-10-21T18:00:00Z","v":6845,"vw":168.38967},{"c":168.5,"h":168.555,"l":168.49,"n":73,"o":168.555,"t":"2026-10-21T18:15:00Z","v":4543,"vw":168.509007},{"c":168.57,"h":168.57,"l":168.4914,"n":71,"o":168.5,"t":"2026-10-21T18:30:00Z","v":5071,"vw":168.520495},{"c":168.1071,"h":168.56,"l":168.1071,"n":174,"o":168.535,"t":"2026-10-21T18:45:00Z","v":10654,"vw":168.394655},{"c":167.67,"h":168.03,"l":167.67,"n":172,"o":168.03,"t":"2026-10-21T19:00:00Z","v":11659,"vw":167.860399},{"c":168.1514,"h":168.16,"l":167.84,"n":241,"o":167.84,"t":"2026-10-21T19:15:00Z","v":17901,"vw":167.958535},{"c":168.24,"h":168.24,"l":168.155,"n":119,"o":168.19,"t":"2026-10-21T19:30:00Z","v":9258,"vw":168.187714},{"c":168.16,"h":168.37,"l":168.115,"n":535,"o":168.22,"t":"2026-10-21T19:45:00Z","v":44757,"vw":168.176746},{"c":168.11,"h":168.11,"l":168.11,"n":3,"o":168.11,"t":"2026-10-21T20:00:00Z","v":15282,"vw":168.11},{"c":167.77,"h":167.99,"l":167.43,"n":116,"o":167.43,"t":"2026-10-22T13:30:00Z","v":18038,"vw":167.606281},{"c":168.05,"h":168.19,"l":167.59,"n":83,"o":167.6,"t":"2026-10-22T13:45:00Z","v":11193,"vw":167.928087},{"c":168.01,"h":168.18,"l":167.88,"n":63,"o":168.18,"t":"2026-10-22T14:00:00Z","v":4181,"vw":167.982288},{"c":167.59,"h":168.24,"l":167.59,"n":110,"o":168.23,"t":"2026-10-22T14:15:00Z","v":4313,"vw":168.10566},{"c":167.65,"h":167.65,"l":167.24,"n":108,"o":167.65,"t":"2026-10-22T14:30:00Z","v":15394,"vw":167.340955},{"c":167.9215,"h":168,"l":167.67,"n":105,"o":167.7737,"t":"2026-10-22T14:45:00Z","v":3903,"vw":167.817677},{"c":167.97,"h":168.105,"l":167.86,"n":176,"o":168.105,"t":"2026-10-22T15:00:00Z","v":9389,"vw":167.945775},{"c":168.05,"h":168.255,"l":167.87,"n":212,"o":167.87,"t":"2026-10-22T15:15:00Z","v":12470,"vw":168.107264},{"c":168.17,"h":168.17,"l":168.01,"n":166,"o":168.04,"t":"2026-10-22T15:30:00Z","v":8403,"vw":168.090474},{"c":168.4861,"h":168.4861,"l":168.1545,"n":62,"o":168.1842,"t":"2026-10-22T15:45:00Z","v":3411,"vw":168.32846},{"c":168.51,"h":168.64,"l":168.4151,"n":168,"o":168.4972,"t":"2026-10-22T16:00:00Z","v":23871,"vw":168.506223},{"c":168.71,"h":168.71,"l":168.54,"n":169,"o":168.54,"t":"2026-10-22T16:15:00Z","v":12649,"vw":168.6712},{"c":168.19,"h":168.71,"l":168.175,"n":71,"o":168.6913,"t":"2026-10-22T16:30:00Z","v":5159,"vw":168.456856},{"c":168.485,"h":168.49,"l":168.08,"n":90,"o":168.08,"t":"2026-10-22T16:45:00Z","v":3893,"vw":168.263426},{"c":168.15,"h":168.45,"l":168.13,"n":84,"o":168.45,"t":"2026-10-22T17:00:00Z","v":3783,"vw":168.236531},{"c":168.2656,"h":168.2656,"l":168.09,"n":87,"o":168.2,"t":"2026-10-22T17:15:00Z","v":9767,"vw":168.177366},{"c":168.36,"h":168.465,"l":168.27,"n":62,"o":168.29,"t":"2026-10-22T17:30:00Z","v":3668,"vw":168.310112},{"c":168.38,"h":168.38,"l":168.255,"n":88,"o":168.33,"t":"2026-10-22T17:45:00Z","v":6676,"vw":168.329697},{"c":168.35,"h":168.36,"l":168.06,"n":129,"o":168.28,"t":"2026-10-22T18:00:00Z","v":5505,"vw":168.248576},{"c":168.4392,"h":168.51,"l":168.425,"n":39,"o":168.5051,"t":"2026-10-22T18:15:00Z","v":2138,"vw":168.460904},{"c":168.36,"h":168.38,"l":168.2899,"n":237,"o":168.325,"t":"2026-10-22T18:30:00Z","v":24396,"vw":168.337928},{"c":168.45,"h":168.4799,"l":168.36,"n":168,"o":168.42,"t":"2026-10-22T18:45:00Z","v":17959,"vw":168.427187},{"c":168.6585,"h":168.705,"l":168.3508,"n":204,"o":168.3508,"t":"2026-10-22T19:00:00Z","v":40009,"vw":168.593629},{"c":168.79,"h":168.79,"l":168.59,"n":154,"o":168.63,"t":"2026-10-22T19:15:00Z","v":8546,"vw":168.699769},{"c":168.83,"h":168.85,"l":168.74,"n":219,"o":168.79,"t":"2026-10-22T19:30:00Z","v":9593,"vw":168.812996},{"c":169.25,"h":169.27,"l":168.77,"n":614,"o":168.81,"t":"2026-10-22T19:45:00Z","v":55066,"vw":169.125034},{"c":169.21,"h":169.21,"l":169.21,"n":6,"o":169.21,"t":"2026-10-22T20:00:00Z","v":1572,"vw":169.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":180.9451862302498,"iv":0.1714050919179026,"gamma":0.021865341027334936,"theta":-0.026576276841780825,"vega":0.08353772528372833,"rho":0.011463190776768103,"breakevenPct":7.156897482565919},{"delta":0.15,"premium":0.6444446568364341,"strike":178.68563582031007,"iv":0.16490214328541197,"gamma":0.027918867474805292,"theta":-0.03343833431969429,"vega":0.10555416971097951,"rho":0.017490817409653282,"breakevenPct":5.9807815596870775},{"delta":0.2,"premium":0.9378417839479488,"strike":177.25443032220514,"iv":0.1687193700695829,"gamma":0.03274103961455402,"theta":-0.04140193661965708,"vega":0.12672801554199786,"rho":0.023590646416084212,"breakevenPct":5.308357724811223},{"delta":0.25,"premium":1.2312389110594633,"strike":175.82322482410018,"iv":0.17253659685375386,"gamma":0.03756321175430274,"theta":-0.04936553891961987,"vega":0.1479018613730162,"rho":0.029690475422515135,"breakevenPct":4.6359338899353695},{"delta":0.3,"premium":1.4612578646966548,"strike":174.48951779419454,"iv":0.16830709437329625,"gamma":0.04385546860966527,"theta":-0.053063433536008335,"vega":0.16315603351691588,"rho":0.03579426520310103,"breakevenPct":3.983674522127057},{"delta":0.35,"premium":1.6054607917050447,"strike":173.2878267357913,"iv":0.15318206911277799,"gamma":0.05213826609101825,"theta":-0.050985426700888334,"vega":0.17039478257555724,"rho":0.041903417995615484,"breakevenPct":3.3587184726058346},{"delta":0.4,"premium":1.749663718713435,"strike":172.08613567738803,"iv":0.1380570438522597,"gamma":0.06042106357237123,"theta":-0.048907419865768326,"vega":0.1776335316341986,"rho":0.04801257078812994,"breakevenPct":2.7337624230846114},{"delta":0.45,"premium":1.893866645721825,"strike":170.8844446189848,"iv":0.12293201859174144,"gamma":0.06870386105372421,"theta":-0.046829413030648324,"vega":0.18487228069283995,"rho":0.05412172358064439,"breakevenPct":2.1088063735633886},{"delta":0.5,"premium":2.139100346020761,"strike":169.7923875432526,"iv":0.11211557093425605,"gamma":0.07370795847750866,"theta":-0.04512560553633218,"vega":0.18776678200692043,"rho":0.06035576332538312,"breakevenPct":1.6083493228966066},{"delta":0.55,"premium":2.665995596099403,"strike":169.0059767222397,"iv":0.11331091538219566,"gamma":0.06957143755898082,"theta":-0.044465020446681346,"vega":0.17855004718464926,"rho":0.06693797275511075,"breakevenPct":1.454980390248266},{"delta":0.6,"premium":3.192890846178043,"strike":168.21956590122682,"iv":0.11450625983013527,"gamma":0.06543491664045298,"theta":-0.04380443535703051,"vega":0.1693333123623781,"rho":0.07352018218483836,"breakevenPct":1.3016114575999258},{"delta":0.65,"premium":3.7197860962566844,"strike":167.4331550802139,"iv":0.11570160427807487,"gamma":0.061298395721925136,"theta":-0.04314385026737968,"vega":0.16011657754010694,"rho":0.08010239161456599,"breakevenPct":1.148242524951585},{"delta":0.7,"premium":4.2466813463353255,"strike":166.646744259201,"iv":0.11689694872601447,"gamma":0.0571618748033973,"theta":-0.042483265177728845,"vega":0.1508998427178358,"rho":0.0866846010442936,"breakevenPct":0.9948735923032449},{"delta":0.75,"premium":4.773576596413967,"strike":165.86033343818812,"iv":0.11809229317395407,"gamma":0.05302535388486945,"theta":-0.04182268008807801,"vega":0.14168310789556463,"rho":0.09326681047402124,"breakevenPct":0.8415046596549042},{"delta":0.8,"premium":5.300471846492608,"strike":165.0739226171752,"iv":0.11928763762189369,"gamma":0.04888883296634161,"theta":-0.04116209499842718,"vega":0.13246637307329345,"rho":0.09984901990374886,"breakevenPct":0.6881357270065636},{"delta":0.85,"premium":7.467970577362404,"strike":162.5082699089854,"iv":0.14016074121243943,"gamma":0.03609099408559429,"theta":-0.032583640559903315,"vega":0.10900979620526773,"rho":0.10647449601098465,"breakevenPct":0.45283404429277074}],"put":[{"delta":0.1,"premium":0.5202021573884166,"strike":156.90404314776833,"iv":0.22456012078675855,"gamma":0.016400788596129798,"theta":-0.030271958845849996,"vega":0.08362510402285982,"rho":-0.015244428479304517,"breakevenPct":7.58002423593174},{"delta":0.15,"premium":0.7469486248640368,"strike":160.52404662088668,"iv":0.19473178662129337,"gamma":0.024806376471212165,"theta":-0.03347972664690843,"vega":0.10928139973034814,"rho":-0.022808958109614065,"breakevenPct":5.574671712060376},{"delta":0.2,"premium":1.0589498965806772,"strike":162.21053998151717,"iv":0.19031136965773143,"gamma":0.030079030400672543,"theta":-0.03804652142953525,"vega":0.12888147518990048,"rho":-0.030064112667861388,"breakevenPct":4.762372150028668},{"delta":0.25,"premium":1.3709511682973172,"strike":163.89703334214767,"iv":0.1858909526941695,"gamma":0.035351684330132915,"theta":-0.042613316212162064,"vega":0.1484815506494528,"rho":-0.037319267226108704,"breakevenPct":3.95007258799696},{"delta":0.3,"premium":1.7038131768953069,"strike":165.39034296028882,"iv":0.1813917870036101,"gamma":0.03979147111913357,"theta":-0.04545947653429603,"vega":0.1635639891696751,"rho":-0.044562708905757815,"breakevenPct":3.2642693792367443},{"delta":0.35,"premium":2.0761055956678702,"strike":166.51850180505414,"iv":0.1767437725631769,"gamma":0.04265699458483754,"theta":-0.04505333935018051,"vega":0.17010731046931407,"rho":-0.05178401121372128,"breakevenPct":2.817566213943453},{"delta":0.4,"premium":2.448398014440434,"strike":167.6466606498195,"iv":0.17209575812274366,"gamma":0.04552251805054152,"theta":-0.04464720216606498,"vega":0.17665063176895307,"rho":-0.059005313521684755,"breakevenPct":2.370863048650161},{"delta":0.45,"premium":2.820690433212997,"strike":168.77481949458485,"iv":0.16744774368231047,"gamma":0.048388041516245484,"theta":-0.044241064981949456,"vega":0.18319395306859207,"rho":-0.06622661582964823,"breakevenPct":1.9241598833568694},{"delta":0.5,"premium":3.19298285198556,"strike":169.90297833935017,"iv":0.16279972924187724,"gamma":0.051253564981949454,"theta":-0.043834927797833934,"vega":0.18973727436823104,"rho":-0.0734479181376117,"breakevenPct":1.477456718063578},{"delta":0.55,"premium":4.112892434379827,"strike":171.17601646937726,"iv":0.17067915594441585,"gamma":0.04808955223880596,"theta":-0.04365887802367473,"vega":0.18463160061760164,"rho":-0.08067837291444561,"breakevenPct":1.2687642367487597},{"delta":0.6,"premium":5.084328358208955,"strike":172.46268656716418,"iv":0.1797373134328358,"gamma":0.04435820895522388,"theta":-0.0435044776119403,"vega":0.17842985074626866,"rho":-0.08790968886449929,"breakevenPct":1.0824666337951545},{"delta":0.65,"premium":6.055764282038086,"strike":173.7493566649511,"iv":0.1887954709212558,"gamma":0.04062686567164179,"theta":-0.043350077200205867,"vega":0.17222810087493565,"rho":-0.09514100481455298,"breakevenPct":0.896169030841549},{"delta":0.7,"premium":7.078991596638653,"strike":175.08403361344537,"iv":0.19857478991596636,"gamma":0.036784873949579834,"theta":-0.04325546218487395,"vega":0.16576806722689075,"rho":-0.1024062046934529,"breakevenPct":0.7121080215077625},{"delta":0.75,"premium":9.900120048019206,"strike":178.08523409363744,"iv":0.23338871548619444,"gamma":0.029101800720288118,"theta":-0.04523625450180072,"vega":0.1503418967587035,"rho":-0.1108476609594443,"breakevenPct":0.6056887621191145},{"delta":0.8,"premium":14.369616519174047,"strike":182.66961651917404,"iv":0.2916932153392331,"gamma":0.020515929203539812,"theta":-0.05055781710914455,"vega":0.1332920353982301,"rho":-0.12053616629897193,"breakevenPct":0.5377932746291569},{"delta":0.85,"premium":25.752287581699342,"strike":194.05228758169935,"iv":0.4319444444444444,"gamma":0.01137385620915033,"theta":-0.06441437908496732,"vega":0.11120261437908498,"rho":-0.1356788717059739,"breakevenPct":0.5377932746291569}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":180.9451862302498,"iv":0.1714050919179026,"gamma":0.021865341027334936,"theta":-0.026576276841780825,"vega":0.08353772528372833,"rho":0.011463190776768103,"breakevenPct":7.156897482565919},{"delta":0.15,"premium":0.6444446568364341,"strike":178.68563582031007,"iv":0.16490214328541197,"gamma":0.027918867474805292,"theta":-0.03343833431969429,"vega":0.10555416971097951,"rho":0.017490817409653282,"breakevenPct":5.9807815596870775},{"delta":0.2,"premium":0.9378417839479488,"strike":177.25443032220514,"iv":0.1687193700695829,"gamma":0.03274103961455402,"theta":-0.04140193661965708,"vega":0.12672801554199786,"rho":0.023590646416084212,"breakevenPct":5.308357724811223},{"delta":0.25,"premium":1.2312389110594633,"strike":175.82322482410018,"iv":0.17253659685375386,"gamma":0.03756321175430274,"theta":-0.04936553891961987,"vega":0.1479018613730162,"rho":0.029690475422515135,"breakevenPct":4.6359338899353695},{"delta":0.3,"premium":1.4612578646966548,"strike":174.48951779419454,"iv":0.16830709437329625,"gamma":0.04385546860966527,"theta":-0.053063433536008335,"vega":0.16315603351691588,"rho":0.03579426520310103,"breakevenPct":3.983674522127057},{"delta":0.35,"premium":1.6054607917050447,"strike":173.2878267357913,"iv":0.15318206911277799,"gamma":0.05213826609101825,"theta":-0.050985426700888334,"vega":0.17039478257555724,"rho":0.041903417995615484,"breakevenPct":3.3587184726058346},{"delta":0.4,"premium":1.749663718713435,"strike":172.08613567738803,"iv":0.1380570438522597,"gamma":0.06042106357237123,"theta":-0.048907419865768326,"vega":0.1776335316341986,"rho":0.04801257078812994,"breakevenPct":2.7337624230846114},{"delta":0.45,"premium":1.893866645721825,"strike":170.8844446189848,"iv":0.12293201859174144,"gamma":0.06870386105372421,"theta":-0.046829413030648324,"vega":0.18487228069283995,"rho":0.05412172358064439,"breakevenPct":2.1088063735633886},{"delta":0.5,"premium":2.139100346020761,"strike":169.7923875432526,"iv":0.11211557093425605,"gamma":0.07370795847750866,"theta":-0.04512560553633218,"vega":0.18776678200692043,"rho":0.06035576332538312,"breakevenPct":1.6083493228966066},{"delta":0.55,"premium":2.665995596099403,"strike":169.0059767222397,"iv":0.11331091538219566,"gamma":0.06957143755898082,"theta":-0.044465020446681346,"vega":0.17855004718464926,"rho":0.06693797275511075,"breakevenPct":1.454980390248266},{"delta":0.6,"premium":3.192890846178043,"strike":168.21956590122682,"iv":0.11450625983013527,"gamma":0.06543491664045298,"theta":-0.04380443535703051,"vega":0.1693333123623781,"rho":0.07352018218483836,"breakevenPct":1.3016114575999258},{"delta":0.65,"premium":3.7197860962566844,"strike":167.4331550802139,"iv":0.11570160427807487,"gamma":0.061298395721925136,"theta":-0.04314385026737968,"vega":0.16011657754010694,"rho":0.08010239161456599,"breakevenPct":1.148242524951585},{"delta":0.7,"premium":4.2466813463353255,"strike":166.646744259201,"iv":0.11689694872601447,"gamma":0.0571618748033973,"theta":-0.042483265177728845,"vega":0.1508998427178358,"rho":0.0866846010442936,"breakevenPct":0.9948735923032449},{"delta":0.75,"premium":4.773576596413967,"strike":165.86033343818812,"iv":0.11809229317395407,"gamma":0.05302535388486945,"theta":-0.04182268008807801,"vega":0.14168310789556463,"rho":0.09326681047402124,"breakevenPct":0.8415046596549042},{"delta":0.8,"premium":5.300471846492608,"strike":165.0739226171752,"iv":0.11928763762189369,"gamma":0.04888883296634161,"theta":-0.04116209499842718,"vega":0.13246637307329345,"rho":0.09984901990374886,"breakevenPct":0.6881357270065636},{"delta":0.85,"premium":7.467970577362404,"strike":162.5082699089854,"iv":0.14016074121243943,"gamma":0.03609099408559429,"theta":-0.032583640559903315,"vega":0.10900979620526773,"rho":0.10647449601098465,"breakevenPct":0.45283404429277074}],"put":[{"delta":0.1,"premium":0.5202021573884166,"strike":156.90404314776833,"iv":0.22456012078675855,"gamma":0.016400788596129798,"theta":-0.030271958845849996,"vega":0.08362510402285982,"rho":-0.015244428479304517,"breakevenPct":7.58002423593174},{"delta":0.15,"premium":0.7469486248640368,"strike":160.52404662088668,"iv":0.19473178662129337,"gamma":0.024806376471212165,"theta":-0.03347972664690843,"vega":0.10928139973034814,"rho":-0.022808958109614065,"breakevenPct":5.574671712060376},{"delta":0.2,"premium":1.0589498965806772,"strike":162.21053998151717,"iv":0.19031136965773143,"gamma":0.030079030400672543,"theta":-0.03804652142953525,"vega":0.12888147518990048,"rho":-0.030064112667861388,"breakevenPct":4.762372150028668},{"delta":0.25,"premium":1.3709511682973172,"strike":163.89703334214767,"iv":0.1858909526941695,"gamma":0.035351684330132915,"theta":-0.042613316212162064,"vega":0.1484815506494528,"rho":-0.037319267226108704,"breakevenPct":3.95007258799696},{"delta":0.3,"premium":1.7038131768953069,"strike":165.39034296028882,"iv":0.1813917870036101,"gamma":0.03979147111913357,"theta":-0.04545947653429603,"vega":0.1635639891696751,"rho":-0.044562708905757815,"breakevenPct":3.2642693792367443},{"delta":0.35,"premium":2.0761055956678702,"strike":166.51850180505414,"iv":0.1767437725631769,"gamma":0.04265699458483754,"theta":-0.04505333935018051,"vega":0.17010731046931407,"rho":-0.05178401121372128,"breakevenPct":2.817566213943453},{"delta":0.4,"premium":2.448398014440434,"strike":167.6466606498195,"iv":0.17209575812274366,"gamma":0.04552251805054152,"theta":-0.04464720216606498,"vega":0.17665063176895307,"rho":-0.059005313521684755,"breakevenPct":2.370863048650161},{"delta":0.45,"premium":2.820690433212997,"strike":168.77481949458485,"iv":0.16744774368231047,"gamma":0.048388041516245484,"theta":-0.044241064981949456,"vega":0.18319395306859207,"rho":-0.06622661582964823,"breakevenPct":1.9241598833568694},{"delta":0.5,"premium":3.19298285198556,"strike":169.90297833935017,"iv":0.16279972924187724,"gamma":0.051253564981949454,"theta":-0.043834927797833934,"vega":0.18973727436823104,"rho":-0.0734479181376117,"breakevenPct":1.477456718063578},{"delta":0.55,"premium":4.112892434379827,"strike":171.17601646937726,"iv":0.17067915594441585,"gamma":0.04808955223880596,"theta":-0.04365887802367473,"vega":0.18463160061760164,"rho":-0.08067837291444561,"breakevenPct":1.2687642367487597},{"delta":0.6,"premium":5.084328358208955,"strike":172.46268656716418,"iv":0.1797373134328358,"gamma":0.04435820895522388,"theta":-0.0435044776119403,"vega":0.17842985074626866,"rho":-0.08790968886449929,"breakevenPct":1.0824666337951545},{"delta":0.65,"premium":6.055764282038086,"strike":173.7493566649511,"iv":0.1887954709212558,"gamma":0.04062686567164179,"theta":-0.043350077200205867,"vega":0.17222810087493565,"rho":-0.09514100481455298,"breakevenPct":0.896169030841549},{"delta":0.7,"premium":7.078991596638653,"strike":175.08403361344537,"iv":0.19857478991596636,"gamma":0.036784873949579834,"theta":-0.04325546218487395,"vega":0.16576806722689075,"rho":-0.1024062046934529,"breakevenPct":0.7121080215077625},{"delta":0.75,"premium":9.900120048019206,"strike":178.08523409363744,"iv":0.23338871548619444,"gamma":0.029101800720288118,"theta":-0.04523625450180072,"vega":0.1503418967587035,"rho":-0.1108476609594443,"breakevenPct":0.6056887621191145},{"delta":0.8,"premium":14.369616519174047,"strike":182.66961651917404,"iv":0.2916932153392331,"gamma":0.020515929203539812,"theta":-0.05055781710914455,"vega":0.1332920353982301,"rho":-0.12053616629897193,"breakevenPct":0.5377932746291569},{"delta":0.85,"premium":25.752287581699342,"strike":194.05228758169935,"iv":0.4319444444444444,"gamma":0.01137385620915033,"theta":-0.06441437908496732,"vega":0.11120261437908498,"rho":-0.1356788717059739,"breakevenPct":0.5377932746291569}]}},"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"}}