{"symbol":"NIC","url":"https://intraalpha.com/companies/NIC","capturedAt":"2026-10-23T17:32:34.372Z","state":"ready","quote":{"symbol":"NIC","last_price":171.35,"prev_close":169.64,"regular_close":171.35,"change":1.71,"change_pct":1.008,"regular_change":1.71,"regular_change_pct":1.008,"extended_change":0,"extended_change_pct":0,"bid":171.42,"ask":171.91,"bid_size":100,"ask_size":100,"volume":85129,"vwap":171.250893,"open":169.88,"high":172.08,"low":168.195,"close":171.35,"trade_count":2600,"last_trade_at":"2026-10-23T17:25:01.441514452Z","last_quote_at":"2026-10-23T17:32:30.005678461Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:32:20.539763301-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NIC","fetched_at":"2026-10-23T17:32:33.831120+00:00","name":"Nicolet Bankshares Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Nicolet Bankshares, Inc. is the bank holding company of Nicolet National Bank that offers banking products and services for businesses and individuals. The company is headquartered in Green Bay, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":3473288000,"ebitda":null,"pe_ratio":17.99,"peg_ratio":1.921,"book_value":107.18,"dividend_per_share":1.36,"dividend_yield":0.0083,"eps":9.21,"revenue_ttm":580769000,"gross_profit_ttm":580769000,"profit_margin":0.303,"operating_margin_ttm":0.542,"return_on_assets_ttm":0.0146,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":0.084,"quarterly_revenue_growth":0.692,"analyst_target_price":195.25,"analyst_number":3,"beta":0.64,"fifty_two_week_high":179.62,"fifty_two_week_low":113.07,"fifty_day_ma":168.53,"two_hundred_day_ma":155.49,"shares_outstanding":20957500,"forward_pe":14.84,"price_to_sales":5.98,"price_to_book":1.52,"ev_to_revenue":6.83,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:32:33.831120+00:00"},"optionObservedAt":"2026-10-23T17:25:01.433Z","bars":[{"c":164.46,"h":164.46,"l":164.46,"n":16,"o":164.46,"t":"2026-10-16T13:25:00Z","v":4004,"vw":164.46},{"c":166.26,"h":166.26,"l":165.28,"n":59,"o":165.52,"t":"2026-10-16T13:30:00Z","v":5335,"vw":165.624141},{"c":167.2525,"h":167.2525,"l":166.31,"n":205,"o":166.47,"t":"2026-10-16T13:35:00Z","v":9534,"vw":166.633696},{"c":167.8,"h":167.8,"l":166.7,"n":62,"o":166.73,"t":"2026-10-16T13:40:00Z","v":3019,"vw":166.998223},{"c":167.1925,"h":168.6525,"l":166.68,"n":98,"o":167.4,"t":"2026-10-16T13:45:00Z","v":2731,"vw":167.394091},{"c":167.06,"h":167.09,"l":166.72,"n":98,"o":166.72,"t":"2026-10-16T13:50:00Z","v":2704,"vw":166.931247},{"c":167.405,"h":167.405,"l":166.65,"n":62,"o":166.875,"t":"2026-10-16T13:55:00Z","v":5688,"vw":166.746898},{"c":166.775,"h":167.12,"l":166.775,"n":63,"o":167.12,"t":"2026-10-16T14:00:00Z","v":1337,"vw":166.92367},{"c":167.48,"h":167.48,"l":167.02,"n":89,"o":167.17,"t":"2026-10-16T14:05:00Z","v":3258,"vw":167.225905},{"c":167.88,"h":168.355,"l":167.5,"n":312,"o":167.93,"t":"2026-10-16T14:10:00Z","v":6428,"vw":167.906446},{"c":168,"h":168,"l":167.71,"n":21,"o":167.71,"t":"2026-10-16T14:15:00Z","v":1139,"vw":167.891111},{"c":168.82,"h":169.25,"l":168.8,"n":95,"o":168.8,"t":"2026-10-16T14:20:00Z","v":4694,"vw":169.010641},{"c":168.98,"h":168.98,"l":168.98,"n":52,"o":168.98,"t":"2026-10-16T14:30:00Z","v":440,"vw":168.98},{"c":168.0625,"h":168.0625,"l":167.995,"n":13,"o":167.995,"t":"2026-10-16T14:40:00Z","v":474,"vw":168.0175},{"c":167.94,"h":167.94,"l":167.94,"n":12,"o":167.94,"t":"2026-10-16T14:45:00Z","v":231,"vw":167.94},{"c":168.01,"h":168.01,"l":167.98,"n":65,"o":168,"t":"2026-10-16T14:50:00Z","v":1683,"vw":168.000828},{"c":168,"h":168,"l":167.94,"n":38,"o":168,"t":"2026-10-16T14:55:00Z","v":634,"vw":167.98768},{"c":167.97,"h":168,"l":167.97,"n":50,"o":168,"t":"2026-10-16T15:00:00Z","v":896,"vw":167.993548},{"c":167.78,"h":168.38,"l":167.78,"n":98,"o":168,"t":"2026-10-16T15:05:00Z","v":4736,"vw":168.114553},{"c":167.975,"h":168.225,"l":167.975,"n":38,"o":168.225,"t":"2026-10-16T15:10:00Z","v":941,"vw":168.066667},{"c":167.835,"h":167.85,"l":167.835,"n":26,"o":167.85,"t":"2026-10-16T15:15:00Z","v":551,"vw":167.845313},{"c":167.825,"h":167.95,"l":167.825,"n":60,"o":167.835,"t":"2026-10-16T15:20:00Z","v":1319,"vw":167.85},{"c":166.985,"h":167.825,"l":166.84,"n":110,"o":167.825,"t":"2026-10-16T15:25:00Z","v":4943,"vw":167.239871},{"c":166.995,"h":167.55,"l":166.995,"n":75,"o":167.05,"t":"2026-10-16T15:30:00Z","v":2793,"vw":167.257813},{"c":167.2181,"h":167.2181,"l":166.985,"n":10,"o":166.985,"t":"2026-10-16T15:35:00Z","v":363,"vw":167.117626},{"c":166.905,"h":167.2,"l":166.905,"n":11,"o":167.15,"t":"2026-10-16T15:40:00Z","v":518,"vw":167.090342},{"c":166.195,"h":166.905,"l":166.195,"n":140,"o":166.905,"t":"2026-10-16T15:45:00Z","v":1941,"vw":166.686667},{"c":166.69,"h":166.69,"l":166.69,"n":9,"o":166.69,"t":"2026-10-16T15:50:00Z","v":200,"vw":166.69},{"c":166.39,"h":166.39,"l":166.2,"n":58,"o":166.31,"t":"2026-10-16T16:00:00Z","v":845,"vw":166.275},{"c":166.05,"h":166.34,"l":166.05,"n":26,"o":166.34,"t":"2026-10-16T16:05:00Z","v":469,"vw":166.195},{"c":165.77,"h":166.0375,"l":165.76,"n":43,"o":166.0375,"t":"2026-10-16T16:10:00Z","v":867,"vw":165.855833},{"c":165.62,"h":165.94,"l":165.62,"n":27,"o":165.89,"t":"2026-10-16T16:15:00Z","v":914,"vw":165.865397},{"c":165.69,"h":165.69,"l":165.69,"n":21,"o":165.69,"t":"2026-10-16T16:20:00Z","v":283,"vw":165.69},{"c":165.64,"h":165.64,"l":165.64,"n":10,"o":165.64,"t":"2026-10-16T16:25:00Z","v":303,"vw":165.64},{"c":165.415,"h":165.415,"l":165.415,"n":18,"o":165.415,"t":"2026-10-16T16:35:00Z","v":526,"vw":165.415},{"c":165.09,"h":165.3675,"l":165.09,"n":71,"o":165.3675,"t":"2026-10-16T16:45:00Z","v":1662,"vw":165.171115},{"c":165.35,"h":165.36,"l":165.35,"n":96,"o":165.36,"t":"2026-10-16T16:55:00Z","v":2627,"vw":165.35537},{"c":165.06,"h":165.285,"l":164.98,"n":76,"o":165.285,"t":"2026-10-16T17:00:00Z","v":2371,"vw":165.068796},{"c":165.17,"h":165.17,"l":165.07,"n":26,"o":165.07,"t":"2026-10-16T17:10:00Z","v":549,"vw":165.144074},{"c":165.17,"h":165.17,"l":165.17,"n":21,"o":165.17,"t":"2026-10-16T17:15:00Z","v":495,"vw":165.17},{"c":165.09,"h":165.1,"l":165,"n":112,"o":165.06,"t":"2026-10-16T17:20:00Z","v":2055,"vw":165.048661},{"c":165.4,"h":165.52,"l":165.31,"n":89,"o":165.31,"t":"2026-10-16T17:25:00Z","v":2331,"vw":165.430909},{"c":165.27,"h":165.27,"l":165.27,"n":6,"o":165.27,"t":"2026-10-16T17:30:00Z","v":123,"vw":165.27},{"c":165.19,"h":165.37,"l":165.19,"n":37,"o":165.35,"t":"2026-10-16T17:35:00Z","v":1820,"vw":165.329316},{"c":164.36,"h":164.91,"l":164.35,"n":90,"o":164.91,"t":"2026-10-16T17:40:00Z","v":28136,"vw":164.883935},{"c":164.115,"h":164.38,"l":164.115,"n":23,"o":164.38,"t":"2026-10-16T17:45:00Z","v":553,"vw":164.19375},{"c":164.27,"h":164.27,"l":164.03,"n":21,"o":164.03,"t":"2026-10-16T17:55:00Z","v":972,"vw":164.088043},{"c":164.43,"h":164.45,"l":164.19,"n":130,"o":164.24,"t":"2026-10-16T18:10:00Z","v":5222,"vw":164.253112},{"c":164.43,"h":164.52,"l":164.43,"n":34,"o":164.52,"t":"2026-10-16T18:15:00Z","v":523,"vw":164.472254},{"c":164.31,"h":164.42,"l":164.144,"n":32,"o":164.395,"t":"2026-10-16T18:20:00Z","v":5411,"vw":164.228658},{"c":164.94,"h":164.94,"l":164.19,"n":170,"o":164.19,"t":"2026-10-16T18:30:00Z","v":7714,"vw":164.563339},{"c":165,"h":165.03,"l":164.675,"n":157,"o":164.99,"t":"2026-10-16T18:35:00Z","v":6475,"vw":164.957435},{"c":164.65,"h":165,"l":164.22,"n":92,"o":165,"t":"2026-10-16T18:40:00Z","v":10164,"vw":164.631892},{"c":164.95,"h":164.95,"l":164.95,"n":2,"o":164.95,"t":"2026-10-16T18:45:00Z","v":103,"vw":164.95},{"c":164.57,"h":164.94,"l":164.57,"n":49,"o":164.94,"t":"2026-10-16T18:50:00Z","v":4995,"vw":164.886101},{"c":164.16,"h":164.29,"l":164.16,"n":28,"o":164.29,"t":"2026-10-16T18:55:00Z","v":401,"vw":164.225},{"c":164.1,"h":164.18,"l":164.07,"n":74,"o":164.18,"t":"2026-10-16T19:15:00Z","v":1899,"vw":164.1275},{"c":164.1951,"h":164.1951,"l":164.1951,"n":14,"o":164.1951,"t":"2026-10-16T19:25:00Z","v":246,"vw":164.1951},{"c":163.91,"h":163.94,"l":163.91,"n":81,"o":163.94,"t":"2026-10-16T19:30:00Z","v":2117,"vw":163.933333},{"c":163.9,"h":164.18,"l":163.9,"n":40,"o":163.935,"t":"2026-10-16T19:35:00Z","v":913,"vw":164.071229},{"c":164.01,"h":164.115,"l":163.835,"n":146,"o":163.895,"t":"2026-10-16T19:40:00Z","v":3942,"vw":163.987907},{"c":164.22,"h":164.28,"l":164.22,"n":57,"o":164.28,"t":"2026-10-16T19:45:00Z","v":1011,"vw":164.27},{"c":164.31,"h":164.51,"l":164.13,"n":137,"o":164.13,"t":"2026-10-16T19:50:00Z","v":2892,"vw":164.257},{"c":163.67,"h":164.43,"l":163.67,"n":663,"o":164.28,"t":"2026-10-16T19:55:00Z","v":20804,"vw":163.952953},{"c":163.8,"h":163.8,"l":163.8,"n":23,"o":163.8,"t":"2026-10-16T20:00:00Z","v":49409,"vw":163.8},{"c":163.8,"h":164.87,"l":163.8,"n":27,"o":164.81,"t":"2026-10-19T13:30:00Z","v":1607,"vw":164.740836},{"c":164,"h":164,"l":164,"n":2,"o":164,"t":"2026-10-19T13:35:00Z","v":640,"vw":164},{"c":163.565,"h":163.565,"l":163.565,"n":3,"o":163.565,"t":"2026-10-19T13:45:00Z","v":171,"vw":163.565},{"c":163.17,"h":163.17,"l":163.17,"n":40,"o":163.17,"t":"2026-10-19T13:50:00Z","v":561,"vw":163.17},{"c":163.05,"h":163.395,"l":162.71,"n":362,"o":163.395,"t":"2026-10-19T13:55:00Z","v":3877,"vw":162.966185},{"c":163.348,"h":163.66,"l":163.24,"n":18,"o":163.62,"t":"2026-10-19T14:00:00Z","v":1741,"vw":163.323187},{"c":163.38,"h":163.38,"l":163.38,"n":5,"o":163.38,"t":"2026-10-19T14:05:00Z","v":104,"vw":163.38},{"c":163.39,"h":163.39,"l":163.235,"n":21,"o":163.235,"t":"2026-10-19T14:15:00Z","v":1028,"vw":163.258438},{"c":163.17,"h":163.17,"l":163.17,"n":9,"o":163.17,"t":"2026-10-19T14:20:00Z","v":425,"vw":163.17},{"c":163.37,"h":163.37,"l":163.2,"n":224,"o":163.2,"t":"2026-10-19T14:55:00Z","v":1962,"vw":163.269526},{"c":163.77,"h":163.77,"l":163.64,"n":25,"o":163.64,"t":"2026-10-19T15:05:00Z","v":499,"vw":163.7375},{"c":164.33,"h":164.34,"l":163.8125,"n":100,"o":164.34,"t":"2026-10-19T15:15:00Z","v":3320,"vw":164.303469},{"c":163.47,"h":164.0025,"l":163.47,"n":116,"o":163.84,"t":"2026-10-19T15:25:00Z","v":4076,"vw":163.709223},{"c":163.565,"h":163.565,"l":163.565,"n":48,"o":163.565,"t":"2026-10-19T15:30:00Z","v":415,"vw":163.565},{"c":163.89,"h":163.89,"l":163.89,"n":9,"o":163.89,"t":"2026-10-19T15:45:00Z","v":445,"vw":163.89},{"c":163.87,"h":163.87,"l":163.87,"n":11,"o":163.87,"t":"2026-10-19T15:50:00Z","v":569,"vw":163.87},{"c":162.855,"h":163.53,"l":162.54,"n":134,"o":163.53,"t":"2026-10-19T15:55:00Z","v":5298,"vw":163.052528},{"c":162.68,"h":162.68,"l":162.68,"n":4,"o":162.68,"t":"2026-10-19T16:20:00Z","v":212,"vw":162.68},{"c":163.02,"h":163.09,"l":162.99,"n":99,"o":163.02,"t":"2026-10-19T16:25:00Z","v":3657,"vw":163.028462},{"c":162.735,"h":162.735,"l":162.735,"n":4,"o":162.735,"t":"2026-10-19T16:40:00Z","v":123,"vw":162.735},{"c":162.73,"h":162.73,"l":162.58,"n":41,"o":162.62,"t":"2026-10-19T17:00:00Z","v":1114,"vw":162.62},{"c":162.57,"h":162.57,"l":162.57,"n":24,"o":162.57,"t":"2026-10-19T17:05:00Z","v":586,"vw":162.57},{"c":162.855,"h":162.965,"l":162.305,"n":49,"o":162.305,"t":"2026-10-19T17:10:00Z","v":1474,"vw":162.68},{"c":162.855,"h":162.855,"l":162.855,"n":8,"o":162.855,"t":"2026-10-19T17:15:00Z","v":245,"vw":162.855},{"c":163.115,"h":163.115,"l":163.115,"n":8,"o":163.115,"t":"2026-10-19T17:25:00Z","v":203,"vw":163.115},{"c":163.13,"h":163.13,"l":162.85,"n":22,"o":163.13,"t":"2026-10-19T17:35:00Z","v":481,"vw":162.9925},{"c":163.095,"h":163.13,"l":162.87,"n":43,"o":162.87,"t":"2026-10-19T17:40:00Z","v":897,"vw":162.99125},{"c":163.095,"h":163.095,"l":163.095,"n":9,"o":163.095,"t":"2026-10-19T17:45:00Z","v":320,"vw":163.095},{"c":162.95,"h":162.95,"l":162.95,"n":8,"o":162.95,"t":"2026-10-19T17:50:00Z","v":341,"vw":162.95},{"c":162.74,"h":163.08,"l":162.74,"n":102,"o":163.08,"t":"2026-10-19T17:55:00Z","v":2528,"vw":162.782917},{"c":162.76,"h":162.76,"l":162.67,"n":23,"o":162.67,"t":"2026-10-19T18:00:00Z","v":745,"vw":162.696786},{"c":162.54,"h":162.55,"l":162.54,"n":53,"o":162.55,"t":"2026-10-19T18:25:00Z","v":1153,"vw":162.543333},{"c":162.5,"h":162.5,"l":162.5,"n":18,"o":162.5,"t":"2026-10-19T18:30:00Z","v":361,"vw":162.5},{"c":162.12,"h":162.12,"l":162.12,"n":9,"o":162.12,"t":"2026-10-19T18:50:00Z","v":141,"vw":162.12},{"c":162.295,"h":162.32,"l":161.97,"n":45,"o":162.08,"t":"2026-10-19T18:55:00Z","v":1254,"vw":162.212481},{"c":162.155,"h":162.43,"l":162.155,"n":32,"o":162.43,"t":"2026-10-19T19:05:00Z","v":859,"vw":162.226072},{"c":162.37,"h":162.37,"l":162.25,"n":51,"o":162.25,"t":"2026-10-19T19:10:00Z","v":1294,"vw":162.325},{"c":162.645,"h":162.645,"l":162.645,"n":13,"o":162.645,"t":"2026-10-19T19:15:00Z","v":371,"vw":162.645},{"c":162.84,"h":162.84,"l":162.84,"n":5,"o":162.84,"t":"2026-10-19T19:20:00Z","v":173,"vw":162.84},{"c":162.345,"h":162.44,"l":162.345,"n":24,"o":162.44,"t":"2026-10-19T19:25:00Z","v":848,"vw":162.36875},{"c":162.61,"h":162.61,"l":162.32,"n":126,"o":162.35,"t":"2026-10-19T19:50:00Z","v":2659,"vw":162.4225},{"c":162.63,"h":163.175,"l":162.47,"n":400,"o":162.63,"t":"2026-10-19T19:55:00Z","v":10070,"vw":162.68392},{"c":162.58,"h":162.74,"l":162.58,"n":34,"o":162.74,"t":"2026-10-19T20:00:00Z","v":51948,"vw":162.580353},{"c":165,"h":165,"l":162.82,"n":57,"o":162.82,"t":"2026-10-19T22:25:00Z","v":1077,"vw":163.734276},{"c":162.98,"h":163.5,"l":162.98,"n":36,"o":163.2,"t":"2026-10-19T22:30:00Z","v":1142,"vw":163.195738},{"c":162.67,"h":162.67,"l":162.67,"n":15,"o":162.67,"t":"2026-10-20T13:25:00Z","v":3197,"vw":162.67},{"c":164.62,"h":165.1,"l":162.555,"n":128,"o":162.555,"t":"2026-10-20T13:30:00Z","v":10874,"vw":164.257368},{"c":165.06,"h":165.06,"l":164.845,"n":19,"o":164.845,"t":"2026-10-20T13:35:00Z","v":750,"vw":165.011174},{"c":165.48,"h":165.49,"l":165.46,"n":27,"o":165.46,"t":"2026-10-20T13:40:00Z","v":1092,"vw":165.471429},{"c":165.87,"h":166.46,"l":165.87,"n":17,"o":166.46,"t":"2026-10-20T14:00:00Z","v":574,"vw":166.307545},{"c":165.585,"h":166.15,"l":165.48,"n":161,"o":165.84,"t":"2026-10-20T14:05:00Z","v":7425,"vw":165.846568},{"c":166.67,"h":166.67,"l":165.72,"n":87,"o":165.72,"t":"2026-10-20T14:20:00Z","v":2601,"vw":166.343947},{"c":166.58,"h":166.59,"l":166.58,"n":6,"o":166.59,"t":"2026-10-20T14:25:00Z","v":256,"vw":166.585},{"c":166.7892,"h":166.7892,"l":166.7892,"n":5,"o":166.7892,"t":"2026-10-20T14:35:00Z","v":133,"vw":166.7892},{"c":166.56,"h":166.7,"l":166.56,"n":14,"o":166.7,"t":"2026-10-20T14:45:00Z","v":354,"vw":166.606667},{"c":166.65,"h":166.82,"l":166.65,"n":28,"o":166.82,"t":"2026-10-20T14:50:00Z","v":593,"vw":166.7125},{"c":166.455,"h":166.455,"l":166.39,"n":11,"o":166.39,"t":"2026-10-20T14:55:00Z","v":3196,"vw":166.393846},{"c":165.9,"h":165.9,"l":165.9,"n":28,"o":165.9,"t":"2026-10-20T15:00:00Z","v":457,"vw":165.9},{"c":165.89,"h":165.945,"l":165.66,"n":36,"o":165.66,"t":"2026-10-20T15:05:00Z","v":1102,"vw":165.82375},{"c":165.95,"h":165.95,"l":165.95,"n":6,"o":165.95,"t":"2026-10-20T15:15:00Z","v":271,"vw":165.95},{"c":165.84,"h":166.09,"l":165.215,"n":114,"o":165.225,"t":"2026-10-20T15:30:00Z","v":4564,"vw":165.641395},{"c":166.175,"h":166.455,"l":166.175,"n":35,"o":166.35,"t":"2026-10-20T15:35:00Z","v":1198,"vw":166.3225},{"c":166.6,"h":166.83,"l":166.6,"n":51,"o":166.83,"t":"2026-10-20T15:40:00Z","v":1393,"vw":166.703333},{"c":166.3,"h":166.3,"l":166.3,"n":16,"o":166.3,"t":"2026-10-20T15:45:00Z","v":364,"vw":166.3},{"c":166.02,"h":166.05,"l":165.76,"n":110,"o":166.05,"t":"2026-10-20T16:00:00Z","v":10447,"vw":165.988684},{"c":166,"h":166.15,"l":165.58,"n":34,"o":166.11,"t":"2026-10-20T16:05:00Z","v":4127,"vw":165.762925},{"c":164.965,"h":166,"l":164.965,"n":263,"o":165.97,"t":"2026-10-20T16:10:00Z","v":11513,"vw":165.872598},{"c":163.31,"h":165.275,"l":163.31,"n":191,"o":164.85,"t":"2026-10-20T16:15:00Z","v":5941,"vw":164.081587},{"c":164.06,"h":164.06,"l":163.56,"n":30,"o":163.655,"t":"2026-10-20T16:20:00Z","v":727,"vw":163.758333},{"c":164.92,"h":164.94,"l":164.49,"n":44,"o":164.49,"t":"2026-10-20T16:30:00Z","v":2392,"vw":164.791111},{"c":164.89,"h":164.89,"l":164.89,"n":3,"o":164.89,"t":"2026-10-20T16:35:00Z","v":102,"vw":164.89},{"c":164.57,"h":164.915,"l":164.57,"n":38,"o":164.58,"t":"2026-10-20T16:40:00Z","v":1695,"vw":164.755},{"c":164.825,"h":164.825,"l":164.825,"n":3,"o":164.825,"t":"2026-10-20T16:45:00Z","v":202,"vw":164.825},{"c":164.98,"h":164.98,"l":164.7,"n":61,"o":164.835,"t":"2026-10-20T16:50:00Z","v":1928,"vw":164.912693},{"c":165,"h":165,"l":164.96,"n":7,"o":164.96,"t":"2026-10-20T16:55:00Z","v":286,"vw":164.98},{"c":165.085,"h":165.085,"l":164.96,"n":44,"o":164.96,"t":"2026-10-20T17:00:00Z","v":1279,"vw":164.995311},{"c":164.94,"h":165.31,"l":164.94,"n":21,"o":165.2,"t":"2026-10-20T17:05:00Z","v":638,"vw":165.15},{"c":165.28,"h":165.28,"l":165.28,"n":10,"o":165.28,"t":"2026-10-20T17:10:00Z","v":503,"vw":165.28},{"c":165.14,"h":165.15,"l":164.96,"n":66,"o":164.96,"t":"2026-10-20T17:15:00Z","v":978,"vw":165.058333},{"c":165.11,"h":165.16,"l":165.11,"n":6,"o":165.16,"t":"2026-10-20T17:20:00Z","v":208,"vw":165.135},{"c":164.94,"h":165.19,"l":164.93,"n":60,"o":164.96,"t":"2026-10-20T17:25:00Z","v":2656,"vw":165.010936},{"c":164.95,"h":165.02,"l":164.8,"n":90,"o":164.94,"t":"2026-10-20T17:30:00Z","v":2304,"vw":164.965147},{"c":164.72,"h":164.98,"l":164.7,"n":39,"o":164.81,"t":"2026-10-20T17:35:00Z","v":1220,"vw":164.794286},{"c":164.75,"h":164.9,"l":164.75,"n":76,"o":164.76,"t":"2026-10-20T17:40:00Z","v":2656,"vw":164.817692},{"c":164.9,"h":164.9,"l":164.52,"n":29,"o":164.52,"t":"2026-10-20T17:45:00Z","v":1005,"vw":164.60669},{"c":164.34,"h":164.73,"l":164.34,"n":74,"o":164.73,"t":"2026-10-20T17:50:00Z","v":1554,"vw":164.447143},{"c":164.42,"h":164.42,"l":164.28,"n":34,"o":164.29,"t":"2026-10-20T17:55:00Z","v":905,"vw":164.340588},{"c":164.58,"h":164.735,"l":164.53,"n":52,"o":164.53,"t":"2026-10-20T18:00:00Z","v":2427,"vw":164.668866},{"c":164.69,"h":164.805,"l":164.395,"n":64,"o":164.73,"t":"2026-10-20T18:05:00Z","v":3069,"vw":164.649286},{"c":164.56,"h":164.58,"l":164.54,"n":39,"o":164.58,"t":"2026-10-20T18:10:00Z","v":891,"vw":164.56},{"c":164.54,"h":164.67,"l":164.405,"n":19,"o":164.54,"t":"2026-10-20T18:15:00Z","v":771,"vw":164.515082},{"c":164.23,"h":164.33,"l":164.23,"n":100,"o":164.25,"t":"2026-10-20T18:20:00Z","v":1835,"vw":164.251875},{"c":164.3,"h":164.3,"l":164.29,"n":15,"o":164.29,"t":"2026-10-20T18:25:00Z","v":629,"vw":164.292},{"c":164.43,"h":164.67,"l":164.43,"n":71,"o":164.56,"t":"2026-10-20T18:30:00Z","v":2273,"vw":164.549427},{"c":164.405,"h":164.69,"l":164.405,"n":72,"o":164.69,"t":"2026-10-20T18:40:00Z","v":2780,"vw":164.486719},{"c":164.47,"h":164.485,"l":164.47,"n":12,"o":164.485,"t":"2026-10-20T18:50:00Z","v":247,"vw":164.4775},{"c":164.64,"h":164.69,"l":164.57,"n":61,"o":164.6,"t":"2026-10-20T18:55:00Z","v":1832,"vw":164.63},{"c":164.3,"h":165.17,"l":164.3,"n":209,"o":164.7,"t":"2026-10-20T19:00:00Z","v":8369,"vw":164.744539},{"c":164.735,"h":164.735,"l":164.735,"n":6,"o":164.735,"t":"2026-10-20T19:05:00Z","v":517,"vw":164.735},{"c":164.95,"h":164.95,"l":164.8,"n":79,"o":164.81,"t":"2026-10-20T19:10:00Z","v":1695,"vw":164.818461},{"c":164.95,"h":164.95,"l":164.73,"n":24,"o":164.73,"t":"2026-10-20T19:15:00Z","v":804,"vw":164.887143},{"c":164.555,"h":164.92,"l":164.555,"n":74,"o":164.81,"t":"2026-10-20T19:20:00Z","v":2345,"vw":164.759167},{"c":165.22,"h":165.22,"l":164.82,"n":122,"o":164.82,"t":"2026-10-20T19:25:00Z","v":3745,"vw":165.087786},{"c":165.02,"h":165.205,"l":164.995,"n":159,"o":165.205,"t":"2026-10-20T19:30:00Z","v":3414,"vw":165.152431},{"c":164.88,"h":165.08,"l":164.88,"n":104,"o":165.08,"t":"2026-10-20T19:35:00Z","v":2200,"vw":164.926277},{"c":165.19,"h":165.37,"l":164.88,"n":149,"o":165.06,"t":"2026-10-20T19:40:00Z","v":5129,"vw":165.12329},{"c":165.4,"h":165.77,"l":165.23,"n":190,"o":165.36,"t":"2026-10-20T19:45:00Z","v":11584,"vw":165.328507},{"c":164.83,"h":165.35,"l":164.53,"n":317,"o":165.35,"t":"2026-10-20T19:50:00Z","v":9907,"vw":164.788009},{"c":164.74,"h":165.33,"l":164.6,"n":943,"o":165.05,"t":"2026-10-20T19:55:00Z","v":29642,"vw":164.859633},{"c":164.61,"h":164.82,"l":164.61,"n":22,"o":164.82,"t":"2026-10-20T20:00:00Z","v":43216,"vw":164.610684},{"c":161.35,"h":161.35,"l":161.35,"n":10,"o":161.35,"t":"2026-10-20T20:15:00Z","v":165,"vw":161.35},{"c":164.25,"h":164.68,"l":164.25,"n":69,"o":164.68,"t":"2026-10-21T13:20:00Z","v":4165,"vw":164.465},{"c":166.32,"h":166.87,"l":166.32,"n":21,"o":166.87,"t":"2026-10-21T13:30:00Z","v":1947,"vw":166.839461},{"c":167.1,"h":169.7625,"l":164.305,"n":278,"o":164.305,"t":"2026-10-21T13:35:00Z","v":19435,"vw":167.638909},{"c":168.35,"h":168.35,"l":167.12,"n":36,"o":167.12,"t":"2026-10-21T13:40:00Z","v":474,"vw":167.735},{"c":168.39,"h":168.39,"l":168.39,"n":41,"o":168.39,"t":"2026-10-21T13:45:00Z","v":811,"vw":168.39},{"c":167.85,"h":167.875,"l":166.32,"n":307,"o":167.07,"t":"2026-10-21T13:50:00Z","v":9239,"vw":167.249634},{"c":165.2,"h":167.3,"l":165.2,"n":304,"o":167.3,"t":"2026-10-21T13:55:00Z","v":6309,"vw":166.866175},{"c":165.1975,"h":165.1975,"l":165.1975,"n":22,"o":165.1975,"t":"2026-10-21T14:00:00Z","v":270,"vw":165.1975},{"c":164.9,"h":165.51,"l":164.9,"n":314,"o":165.45,"t":"2026-10-21T14:05:00Z","v":5101,"vw":165.229017},{"c":164.7175,"h":164.7175,"l":164.7175,"n":16,"o":164.7175,"t":"2026-10-21T14:15:00Z","v":354,"vw":164.7175},{"c":165.06,"h":165.06,"l":165.06,"n":20,"o":165.06,"t":"2026-10-21T14:20:00Z","v":431,"vw":165.06},{"c":165.01,"h":165.11,"l":165.01,"n":30,"o":165.11,"t":"2026-10-21T14:25:00Z","v":770,"vw":165.046072},{"c":165.25,"h":165.6,"l":165.21,"n":71,"o":165.6,"t":"2026-10-21T14:30:00Z","v":1172,"vw":165.445763},{"c":165.83,"h":165.83,"l":165.69,"n":28,"o":165.69,"t":"2026-10-21T14:35:00Z","v":617,"vw":165.783333},{"c":166.28,"h":166.4,"l":165.9,"n":202,"o":165.9,"t":"2026-10-21T14:40:00Z","v":3098,"vw":166.08038},{"c":166.26,"h":166.28,"l":166.26,"n":18,"o":166.28,"t":"2026-10-21T14:45:00Z","v":1157,"vw":166.269167},{"c":166.11,"h":166.13,"l":166.11,"n":15,"o":166.13,"t":"2026-10-21T14:50:00Z","v":424,"vw":166.12},{"c":165.49,"h":165.5,"l":165.49,"n":21,"o":165.5,"t":"2026-10-21T15:00:00Z","v":535,"vw":165.493333},{"c":165.78,"h":165.78,"l":165.56,"n":30,"o":165.56,"t":"2026-10-21T15:15:00Z","v":750,"vw":165.67},{"c":165.8,"h":165.81,"l":165.78,"n":11,"o":165.78,"t":"2026-10-21T15:20:00Z","v":11138,"vw":165.799909},{"c":165.785,"h":165.785,"l":165.785,"n":11,"o":165.785,"t":"2026-10-21T15:25:00Z","v":359,"vw":165.785},{"c":166.23,"h":166.23,"l":166.21,"n":101,"o":166.21,"t":"2026-10-21T15:30:00Z","v":2793,"vw":166.221},{"c":166.33,"h":166.33,"l":166.33,"n":12,"o":166.33,"t":"2026-10-21T15:35:00Z","v":239,"vw":166.33},{"c":166.21,"h":166.22,"l":166.21,"n":19,"o":166.22,"t":"2026-10-21T15:40:00Z","v":553,"vw":166.213333},{"c":165.89,"h":166.1,"l":165.88,"n":29,"o":166.1,"t":"2026-10-21T15:45:00Z","v":1774,"vw":165.917143},{"c":165.7251,"h":165.7251,"l":165.4709,"n":27,"o":165.725,"t":"2026-10-21T16:00:00Z","v":703,"vw":165.661525},{"c":165.51,"h":165.725,"l":165.51,"n":17,"o":165.725,"t":"2026-10-21T16:05:00Z","v":418,"vw":165.6175},{"c":166.39,"h":166.39,"l":165.655,"n":122,"o":165.655,"t":"2026-10-21T16:15:00Z","v":3171,"vw":165.915261},{"c":166.12,"h":166.13,"l":166.12,"n":14,"o":166.13,"t":"2026-10-21T16:20:00Z","v":517,"vw":166.125},{"c":166.69,"h":166.735,"l":166.59,"n":66,"o":166.59,"t":"2026-10-21T16:35:00Z","v":1916,"vw":166.669545},{"c":166.545,"h":166.545,"l":166.545,"n":13,"o":166.545,"t":"2026-10-21T16:40:00Z","v":278,"vw":166.545},{"c":166.65,"h":166.65,"l":166.65,"n":23,"o":166.65,"t":"2026-10-21T16:45:00Z","v":771,"vw":166.65},{"c":166.48,"h":166.48,"l":166.48,"n":11,"o":166.48,"t":"2026-10-21T17:10:00Z","v":330,"vw":166.48},{"c":166.475,"h":166.475,"l":166.475,"n":8,"o":166.475,"t":"2026-10-21T17:15:00Z","v":126,"vw":166.475},{"c":166.51,"h":166.51,"l":166.51,"n":10,"o":166.51,"t":"2026-10-21T17:35:00Z","v":148,"vw":166.51},{"c":166.1601,"h":166.1601,"l":166.1601,"n":33,"o":166.1601,"t":"2026-10-21T17:40:00Z","v":746,"vw":166.1601},{"c":166.435,"h":166.435,"l":166.435,"n":2,"o":166.435,"t":"2026-10-21T17:45:00Z","v":106,"vw":166.435},{"c":166.16,"h":166.16,"l":166.16,"n":23,"o":166.16,"t":"2026-10-21T17:50:00Z","v":288,"vw":166.16},{"c":166.17,"h":166.17,"l":166.16,"n":21,"o":166.16,"t":"2026-10-21T17:55:00Z","v":393,"vw":166.165},{"c":166.24,"h":166.24,"l":166.24,"n":3,"o":166.24,"t":"2026-10-21T18:00:00Z","v":104,"vw":166.24},{"c":166.79,"h":166.79,"l":166.55,"n":77,"o":166.56,"t":"2026-10-21T18:15:00Z","v":2272,"vw":166.612829},{"c":166.4239,"h":166.4239,"l":166.4239,"n":4,"o":166.4239,"t":"2026-10-21T18:20:00Z","v":135,"vw":166.4239},{"c":166.88,"h":167.12,"l":166.8,"n":161,"o":166.8,"t":"2026-10-21T18:30:00Z","v":3247,"vw":166.886667},{"c":166.975,"h":166.975,"l":166.97,"n":29,"o":166.97,"t":"2026-10-21T18:50:00Z","v":808,"vw":166.9725},{"c":166.495,"h":166.495,"l":166.495,"n":10,"o":166.495,"t":"2026-10-21T19:00:00Z","v":186,"vw":166.495},{"c":166.79,"h":166.79,"l":166.78,"n":90,"o":166.78,"t":"2026-10-21T19:05:00Z","v":1515,"vw":166.785},{"c":166.93,"h":166.93,"l":166.65,"n":98,"o":166.72,"t":"2026-10-21T19:10:00Z","v":3129,"vw":166.7},{"c":166.89,"h":166.89,"l":166.89,"n":16,"o":166.89,"t":"2026-10-21T19:15:00Z","v":447,"vw":166.89},{"c":166.84,"h":166.84,"l":166.84,"n":12,"o":166.84,"t":"2026-10-21T19:20:00Z","v":593,"vw":166.84},{"c":166.92,"h":166.92,"l":166.92,"n":30,"o":166.92,"t":"2026-10-21T19:25:00Z","v":470,"vw":166.92},{"c":166.085,"h":166.955,"l":166.085,"n":110,"o":166.955,"t":"2026-10-21T19:30:00Z","v":5897,"vw":166.861218},{"c":166.085,"h":166.11,"l":166.085,"n":53,"o":166.11,"t":"2026-10-21T19:40:00Z","v":1175,"vw":166.093333},{"c":166.085,"h":166.0975,"l":166.085,"n":34,"o":166.085,"t":"2026-10-21T19:45:00Z","v":547,"vw":166.089167},{"c":166.03,"h":166.22,"l":165.81,"n":143,"o":165.825,"t":"2026-10-21T19:50:00Z","v":3370,"vw":165.961765},{"c":165.4,"h":166.01,"l":165.4,"n":481,"o":165.91,"t":"2026-10-21T19:55:00Z","v":16654,"vw":165.849942},{"c":165.73,"h":165.73,"l":165.73,"n":21,"o":165.73,"t":"2026-10-21T20:00:00Z","v":35764,"vw":165.73},{"c":165,"h":165.7,"l":165,"n":80,"o":165.61,"t":"2026-10-22T13:25:00Z","v":8945,"vw":165.38931},{"c":167.955,"h":168,"l":165.6,"n":351,"o":165.6,"t":"2026-10-22T13:30:00Z","v":17698,"vw":167.003361},{"c":168.08,"h":168.19,"l":167.85,"n":202,"o":167.85,"t":"2026-10-22T13:35:00Z","v":4334,"vw":167.98779},{"c":167.7125,"h":168.355,"l":167.695,"n":67,"o":168.315,"t":"2026-10-22T13:40:00Z","v":5288,"vw":167.920821},{"c":168.71,"h":169.44,"l":168.545,"n":385,"o":168.565,"t":"2026-10-22T13:45:00Z","v":6958,"vw":168.75028},{"c":168.04,"h":168.78,"l":167.68,"n":25,"o":168.78,"t":"2026-10-22T13:50:00Z","v":741,"vw":168.168},{"c":169.6,"h":169.6,"l":168.04,"n":41,"o":168.04,"t":"2026-10-22T13:55:00Z","v":1807,"vw":168.536495},{"c":170.015,"h":170.05,"l":169.15,"n":409,"o":169.325,"t":"2026-10-22T14:00:00Z","v":15556,"vw":169.640631},{"c":169.6,"h":170.05,"l":169.6,"n":247,"o":169.78,"t":"2026-10-22T14:05:00Z","v":10353,"vw":169.748783},{"c":169.305,"h":169.305,"l":169.305,"n":22,"o":169.305,"t":"2026-10-22T14:10:00Z","v":914,"vw":169.305},{"c":169.26,"h":169.26,"l":169.26,"n":12,"o":169.26,"t":"2026-10-22T14:15:00Z","v":547,"vw":169.26},{"c":168.95,"h":169,"l":168.95,"n":52,"o":169,"t":"2026-10-22T14:35:00Z","v":877,"vw":168.975},{"c":169.55,"h":169.55,"l":169.1,"n":296,"o":169.14,"t":"2026-10-22T14:40:00Z","v":3220,"vw":169.195555},{"c":169.51,"h":169.8,"l":169.5,"n":211,"o":169.515,"t":"2026-10-22T14:45:00Z","v":2341,"vw":169.569987},{"c":169.71,"h":169.71,"l":169.68,"n":7,"o":169.68,"t":"2026-10-22T14:55:00Z","v":331,"vw":169.695},{"c":169.84,"h":169.84,"l":169.84,"n":6,"o":169.84,"t":"2026-10-22T15:05:00Z","v":133,"vw":169.84},{"c":170,"h":170,"l":170,"n":62,"o":170,"t":"2026-10-22T15:10:00Z","v":1023,"vw":170},{"c":170.395,"h":170.395,"l":170.38,"n":32,"o":170.38,"t":"2026-10-22T15:15:00Z","v":653,"vw":170.3875},{"c":170.33,"h":170.34,"l":170.33,"n":56,"o":170.33,"t":"2026-10-22T15:20:00Z","v":2116,"vw":170.332425},{"c":170.01,"h":170.305,"l":170,"n":35,"o":170.305,"t":"2026-10-22T15:25:00Z","v":1915,"vw":170.094677},{"c":169.81,"h":170.13,"l":169.79,"n":63,"o":170.13,"t":"2026-10-22T15:35:00Z","v":1405,"vw":169.980123},{"c":169.56,"h":169.83,"l":169.47,"n":47,"o":169.5,"t":"2026-10-22T15:40:00Z","v":1588,"vw":169.678889},{"c":169.54,"h":169.54,"l":169.54,"n":6,"o":169.54,"t":"2026-10-22T15:50:00Z","v":110,"vw":169.54},{"c":169.535,"h":169.5475,"l":169.535,"n":14,"o":169.5475,"t":"2026-10-22T15:55:00Z","v":283,"vw":169.54125},{"c":169.33,"h":169.37,"l":169.33,"n":68,"o":169.36,"t":"2026-10-22T16:00:00Z","v":998,"vw":169.355},{"c":169.69,"h":169.69,"l":169.33,"n":46,"o":169.33,"t":"2026-10-22T16:05:00Z","v":921,"vw":169.563333},{"c":169.805,"h":170,"l":169.76,"n":68,"o":169.99,"t":"2026-10-22T16:10:00Z","v":11699,"vw":169.993623},{"c":170.44,"h":170.44,"l":169.835,"n":65,"o":169.835,"t":"2026-10-22T16:20:00Z","v":15217,"vw":170.0062},{"c":170.33,"h":170.48,"l":170.33,"n":56,"o":170.48,"t":"2026-10-22T16:25:00Z","v":1505,"vw":170.446111},{"c":170.14,"h":170.17,"l":170.14,"n":28,"o":170.17,"t":"2026-10-22T16:30:00Z","v":592,"vw":170.15},{"c":170.36,"h":170.36,"l":170.12,"n":63,"o":170.12,"t":"2026-10-22T16:35:00Z","v":2249,"vw":170.230257},{"c":170.24,"h":170.24,"l":170.24,"n":25,"o":170.24,"t":"2026-10-22T16:40:00Z","v":417,"vw":170.24},{"c":170.58,"h":170.58,"l":170.08,"n":33,"o":170.08,"t":"2026-10-22T16:45:00Z","v":1028,"vw":170.372857},{"c":170.66,"h":170.66,"l":170.66,"n":14,"o":170.66,"t":"2026-10-22T16:50:00Z","v":237,"vw":170.66},{"c":170.86,"h":170.86,"l":170.85,"n":25,"o":170.85,"t":"2026-10-22T16:55:00Z","v":592,"vw":170.855},{"c":170.53,"h":170.54,"l":170.53,"n":15,"o":170.54,"t":"2026-10-22T17:00:00Z","v":354,"vw":170.535},{"c":170.53,"h":170.74,"l":170.52,"n":69,"o":170.74,"t":"2026-10-22T17:05:00Z","v":1403,"vw":170.596667},{"c":170.5,"h":170.5,"l":170.5,"n":8,"o":170.5,"t":"2026-10-22T17:10:00Z","v":266,"vw":170.5},{"c":170.2,"h":170.37,"l":170.2,"n":52,"o":170.37,"t":"2026-10-22T17:15:00Z","v":2216,"vw":170.343872},{"c":170,"h":170.6,"l":170,"n":91,"o":170.31,"t":"2026-10-22T17:20:00Z","v":6209,"vw":170.282111},{"c":170.04,"h":170.04,"l":170,"n":33,"o":170,"t":"2026-10-22T17:25:00Z","v":2369,"vw":170.021004},{"c":169.87,"h":169.92,"l":169.87,"n":77,"o":169.92,"t":"2026-10-22T17:35:00Z","v":1279,"vw":169.885823},{"c":169.95,"h":169.95,"l":169.855,"n":22,"o":169.855,"t":"2026-10-22T17:40:00Z","v":924,"vw":169.89},{"c":169.8,"h":169.96,"l":169.8,"n":48,"o":169.89,"t":"2026-10-22T17:45:00Z","v":1530,"vw":169.88},{"c":169.76,"h":169.76,"l":169.75,"n":6,"o":169.755,"t":"2026-10-22T17:50:00Z","v":464,"vw":169.75375},{"c":169.68,"h":169.68,"l":169.68,"n":15,"o":169.68,"t":"2026-10-22T17:55:00Z","v":184,"vw":169.68},{"c":169.63,"h":169.76,"l":169.63,"n":17,"o":169.73,"t":"2026-10-22T18:05:00Z","v":2319,"vw":169.737273},{"c":169.935,"h":169.935,"l":169.65,"n":39,"o":169.65,"t":"2026-10-22T18:10:00Z","v":1272,"vw":169.777},{"c":169.7,"h":169.7,"l":169.7,"n":38,"o":169.7,"t":"2026-10-22T18:15:00Z","v":735,"vw":169.7},{"c":169.85,"h":169.85,"l":169.85,"n":4,"o":169.85,"t":"2026-10-22T18:20:00Z","v":613,"vw":169.85},{"c":169.9,"h":169.9,"l":169.9,"n":46,"o":169.9,"t":"2026-10-22T18:25:00Z","v":464,"vw":169.9},{"c":169.58,"h":169.58,"l":169.56,"n":23,"o":169.58,"t":"2026-10-22T18:35:00Z","v":672,"vw":169.575},{"c":169.78,"h":169.81,"l":169.74,"n":51,"o":169.79,"t":"2026-10-22T18:50:00Z","v":2046,"vw":169.77},{"c":170.16,"h":170.21,"l":169.98,"n":73,"o":169.98,"t":"2026-10-22T19:05:00Z","v":2450,"vw":170.098333},{"c":170.245,"h":170.245,"l":170.245,"n":5,"o":170.245,"t":"2026-10-22T19:10:00Z","v":518,"vw":170.245},{"c":170.245,"h":170.245,"l":170.245,"n":14,"o":170.245,"t":"2026-10-22T19:15:00Z","v":807,"vw":170.245},{"c":169.395,"h":169.98,"l":169.395,"n":141,"o":169.98,"t":"2026-10-22T19:20:00Z","v":2619,"vw":169.787368},{"c":168.9,"h":169.13,"l":168.9,"n":41,"o":169,"t":"2026-10-22T19:30:00Z","v":1001,"vw":168.990833},{"c":169.57,"h":169.57,"l":169.205,"n":94,"o":169.205,"t":"2026-10-22T19:40:00Z","v":4159,"vw":169.29365},{"c":170,"h":170.18,"l":169.85,"n":77,"o":169.85,"t":"2026-10-22T19:45:00Z","v":2862,"vw":170.006607},{"c":169.735,"h":170.175,"l":169.595,"n":197,"o":170.175,"t":"2026-10-22T19:50:00Z","v":4213,"vw":169.832292},{"c":169.51,"h":169.75,"l":169.125,"n":613,"o":169.745,"t":"2026-10-22T19:55:00Z","v":18693,"vw":169.513932},{"c":169.64,"h":169.64,"l":169.52,"n":20,"o":169.55,"t":"2026-10-22T20:00:00Z","v":70282,"vw":169.638306},{"c":169.64,"h":169.64,"l":169.64,"n":1,"o":169.64,"t":"2026-10-22T20:05:00Z","v":647,"vw":169.64},{"c":168.7,"h":170.5,"l":168.7,"n":76,"o":169.72,"t":"2026-10-22T23:10:00Z","v":1543,"vw":169.697859},{"c":170.23,"h":170.23,"l":169.1,"n":94,"o":169.1,"t":"2026-10-22T23:15:00Z","v":1312,"vw":169.764271},{"c":168.9,"h":168.92,"l":168.9,"n":46,"o":168.92,"t":"2026-10-23T13:05:00Z","v":4073,"vw":168.909995},{"c":171,"h":171,"l":169.61,"n":53,"o":169.61,"t":"2026-10-23T13:20:00Z","v":2962,"vw":170.68807},{"c":169,"h":169,"l":168,"n":39,"o":168,"t":"2026-10-23T13:25:00Z","v":2312,"vw":168.259647},{"c":171.03,"h":171.03,"l":168.195,"n":47,"o":169.88,"t":"2026-10-23T13:30:00Z","v":3706,"vw":169.909324},{"c":170.885,"h":172.08,"l":170.885,"n":267,"o":171.41,"t":"2026-10-23T13:35:00Z","v":20076,"vw":171.739002},{"c":171.1,"h":171.1,"l":170.6421,"n":24,"o":170.6421,"t":"2026-10-23T13:40:00Z","v":1908,"vw":170.918339},{"c":170.675,"h":170.675,"l":170.675,"n":7,"o":170.675,"t":"2026-10-23T14:00:00Z","v":1193,"vw":170.675},{"c":169.88,"h":169.88,"l":169.88,"n":36,"o":169.88,"t":"2026-10-23T14:05:00Z","v":491,"vw":169.88},{"c":170.27,"h":170.27,"l":170.27,"n":5,"o":170.27,"t":"2026-10-23T14:10:00Z","v":234,"vw":170.27},{"c":169.565,"h":169.61,"l":169.565,"n":71,"o":169.61,"t":"2026-10-23T14:20:00Z","v":1163,"vw":169.595},{"c":170.34,"h":170.34,"l":170.32,"n":26,"o":170.32,"t":"2026-10-23T14:25:00Z","v":703,"vw":170.328333},{"c":170.57,"h":170.58,"l":170.17,"n":55,"o":170.17,"t":"2026-10-23T14:30:00Z","v":808,"vw":170.492},{"c":171.14,"h":171.14,"l":170.8,"n":34,"o":170.8,"t":"2026-10-23T14:40:00Z","v":907,"vw":171.026667},{"c":171.735,"h":171.735,"l":171.735,"n":13,"o":171.735,"t":"2026-10-23T14:45:00Z","v":341,"vw":171.735},{"c":171.0975,"h":171.77,"l":171.0975,"n":132,"o":171.77,"t":"2026-10-23T14:50:00Z","v":5028,"vw":171.278603},{"c":170.79,"h":170.79,"l":170.79,"n":8,"o":170.79,"t":"2026-10-23T14:55:00Z","v":612,"vw":170.79},{"c":170.46,"h":170.46,"l":170.46,"n":6,"o":170.46,"t":"2026-10-23T15:05:00Z","v":241,"vw":170.46},{"c":171.51,"h":171.51,"l":170.855,"n":95,"o":170.865,"t":"2026-10-23T15:10:00Z","v":10834,"vw":170.961078},{"c":171.6,"h":171.74,"l":171.221,"n":35,"o":171.74,"t":"2026-10-23T15:15:00Z","v":4444,"vw":171.244909},{"c":172.02,"h":172.02,"l":172.02,"n":37,"o":172.02,"t":"2026-10-23T15:30:00Z","v":445,"vw":172.02},{"c":171.79,"h":171.91,"l":171.79,"n":56,"o":171.91,"t":"2026-10-23T15:35:00Z","v":1411,"vw":171.8525},{"c":171.99,"h":171.99,"l":171.99,"n":9,"o":171.99,"t":"2026-10-23T15:50:00Z","v":172,"vw":171.99},{"c":171.97,"h":172,"l":171.8125,"n":73,"o":171.8125,"t":"2026-10-23T15:55:00Z","v":3281,"vw":171.931044},{"c":171.73,"h":171.73,"l":171.71,"n":65,"o":171.72,"t":"2026-10-23T16:10:00Z","v":1854,"vw":171.72},{"c":171.66,"h":171.805,"l":171.66,"n":34,"o":171.805,"t":"2026-10-23T16:15:00Z","v":909,"vw":171.744457},{"c":171.53,"h":171.53,"l":171.53,"n":5,"o":171.53,"t":"2026-10-23T16:25:00Z","v":207,"vw":171.53},{"c":171.72,"h":171.72,"l":171.72,"n":14,"o":171.72,"t":"2026-10-23T16:40:00Z","v":437,"vw":171.72},{"c":171.26,"h":171.26,"l":171.26,"n":13,"o":171.26,"t":"2026-10-23T16:55:00Z","v":194,"vw":171.26},{"c":171.14,"h":171.21,"l":171.14,"n":32,"o":171.21,"t":"2026-10-23T17:00:00Z","v":612,"vw":171.186667},{"c":171.06,"h":171.06,"l":171.06,"n":5,"o":171.06,"t":"2026-10-23T17:10:00Z","v":121,"vw":171.06},{"c":171.06,"h":171.06,"l":171.06,"n":5,"o":171.06,"t":"2026-10-23T17:20:00Z","v":212,"vw":171.06},{"c":171.35,"h":171.41,"l":171.33,"n":86,"o":171.35,"t":"2026-10-23T17:25:00Z","v":3404,"vw":171.348}],"history":[{"c":100.11,"h":101.48,"l":99.39,"n":2019,"o":101.48,"t":"2024-10-21T04:00:00Z","v":36083,"vw":100.045814},{"c":102.47,"h":102.5,"l":99.6241,"n":1994,"o":100,"t":"2024-10-22T04:00:00Z","v":58564,"vw":101.321339},{"c":101.84,"h":102.755,"l":100.25,"n":2975,"o":101.64,"t":"2024-10-23T04:00:00Z","v":84482,"vw":101.308955},{"c":102.84,"h":102.85,"l":101,"n":1934,"o":101.85,"t":"2024-10-24T04:00:00Z","v":66132,"vw":102.42523},{"c":99.74,"h":102.85,"l":99.04,"n":2070,"o":102.76,"t":"2024-10-25T04:00:00Z","v":58807,"vw":100.128562},{"c":102.87,"h":103,"l":100.65,"n":2064,"o":101.03,"t":"2024-10-28T04:00:00Z","v":59720,"vw":102.646742},{"c":102.69,"h":103,"l":101.89,"n":1290,"o":101.92,"t":"2024-10-29T04:00:00Z","v":28214,"vw":102.568372},{"c":102.93,"h":104.31,"l":102.91,"n":1883,"o":103,"t":"2024-10-30T04:00:00Z","v":58691,"vw":103.188175},{"c":101.69,"h":103.375,"l":101.69,"n":1688,"o":102.875,"t":"2024-10-31T04:00:00Z","v":49976,"vw":102.234146},{"c":100.99,"h":103.27,"l":100.69,"n":1070,"o":103.03,"t":"2024-11-01T04:00:00Z","v":25136,"vw":101.233459},{"c":100.63,"h":101.64,"l":99.64,"n":1838,"o":100,"t":"2024-11-04T05:00:00Z","v":43529,"vw":100.736444},{"c":103.21,"h":103.46,"l":100.88,"n":1849,"o":100.88,"t":"2024-11-05T05:00:00Z","v":43021,"vw":102.842068},{"c":115,"h":115,"l":104.85,"n":8376,"o":104.99,"t":"2024-11-06T05:00:00Z","v":281578,"vw":109.845716},{"c":108.73,"h":113.93,"l":108.33,"n":4666,"o":113.93,"t":"2024-11-07T05:00:00Z","v":135501,"vw":109.832875},{"c":110.98,"h":111.08,"l":108.5101,"n":2371,"o":109.78,"t":"2024-11-08T05:00:00Z","v":72235,"vw":110.411432},{"c":114.24,"h":115,"l":111.675,"n":3340,"o":111.85,"t":"2024-11-11T05:00:00Z","v":105130,"vw":113.547148},{"c":113.76,"h":115.22,"l":113.28,"n":2659,"o":114.29,"t":"2024-11-12T05:00:00Z","v":68537,"vw":114.031516},{"c":111.98,"h":116.17,"l":111.85,"n":2168,"o":114.94,"t":"2024-11-13T05:00:00Z","v":55758,"vw":113.330241},{"c":111.79,"h":112.7699,"l":110.73,"n":1407,"o":112.05,"t":"2024-11-14T05:00:00Z","v":30025,"vw":111.752353},{"c":111.84,"h":112.67,"l":109.98,"n":1938,"o":112.67,"t":"2024-11-15T05:00:00Z","v":33068,"vw":111.695244},{"c":110.13,"h":112.2687,"l":110,"n":2337,"o":112.2687,"t":"2024-11-18T05:00:00Z","v":41993,"vw":110.696122},{"c":109.82,"h":110.39,"l":108.71,"n":1951,"o":108.71,"t":"2024-11-19T05:00:00Z","v":45375,"vw":109.825619},{"c":109.48,"h":110.47,"l":108.515,"n":2254,"o":109.2,"t":"2024-11-20T05:00:00Z","v":48849,"vw":109.483728},{"c":110.57,"h":112.15,"l":110,"n":2218,"o":110.78,"t":"2024-11-21T05:00:00Z","v":51721,"vw":110.698528},{"c":112.83,"h":113.03,"l":111.085,"n":2295,"o":111.28,"t":"2024-11-22T05:00:00Z","v":38985,"vw":112.591788},{"c":112.23,"h":115.95,"l":111.98,"n":2830,"o":113.35,"t":"2024-11-25T05:00:00Z","v":80489,"vw":113.437928},{"c":112.88,"h":114.11,"l":112.015,"n":2299,"o":112.23,"t":"2024-11-26T05:00:00Z","v":51126,"vw":113.096297},{"c":113.34,"h":115.09,"l":112.52,"n":1527,"o":114.21,"t":"2024-11-27T05:00:00Z","v":40222,"vw":113.434374},{"c":111.4,"h":114.81,"l":111.315,"n":1903,"o":114.81,"t":"2024-11-29T05:00:00Z","v":46841,"vw":112.068301},{"c":111.81,"h":113,"l":108.895,"n":2545,"o":112,"t":"2024-12-02T05:00:00Z","v":51317,"vw":112.066527},{"c":110.94,"h":112.28,"l":110.5,"n":1504,"o":112.28,"t":"2024-12-03T05:00:00Z","v":31420,"vw":111.224814},{"c":112.04,"h":112.19,"l":110.25,"n":1622,"o":110.99,"t":"2024-12-04T05:00:00Z","v":53704,"vw":111.546367},{"c":111.49,"h":113,"l":111.29,"n":1584,"o":112.27,"t":"2024-12-05T05:00:00Z","v":41838,"vw":112.282152},{"c":111.65,"h":112.39,"l":110.06,"n":2430,"o":111.68,"t":"2024-12-06T05:00:00Z","v":61455,"vw":111.670976},{"c":110.51,"h":112.17,"l":110.38,"n":2306,"o":111.68,"t":"2024-12-09T05:00:00Z","v":48457,"vw":111.102208},{"c":112.23,"h":113.32,"l":109.9,"n":2541,"o":110.68,"t":"2024-12-10T05:00:00Z","v":51562,"vw":112.475261},{"c":114.52,"h":115.0625,"l":112.3,"n":2554,"o":113.63,"t":"2024-12-11T05:00:00Z","v":48150,"vw":114.426927},{"c":112.06,"h":114.33,"l":111.71,"n":1937,"o":113.9,"t":"2024-12-12T05:00:00Z","v":37782,"vw":112.407036},{"c":112.15,"h":112.23,"l":111.24,"n":1947,"o":111.55,"t":"2024-12-13T05:00:00Z","v":31196,"vw":111.890619},{"c":113.46,"h":113.96,"l":111.79,"n":1855,"o":112.87,"t":"2024-12-16T05:00:00Z","v":35815,"vw":113.172934},{"c":111.65,"h":113.97,"l":111.46,"n":1807,"o":113.04,"t":"2024-12-17T05:00:00Z","v":37833,"vw":111.821341},{"c":105.84,"h":113.2825,"l":105.61,"n":3452,"o":111.99,"t":"2024-12-18T05:00:00Z","v":60961,"vw":108.23285},{"c":105.51,"h":109.36,"l":105.21,"n":2227,"o":107.39,"t":"2024-12-19T05:00:00Z","v":49365,"vw":106.122605},{"c":106.01,"h":108.195,"l":104.5,"n":2503,"o":104.61,"t":"2024-12-20T05:00:00Z","v":112449,"vw":105.838379},{"c":105.72,"h":106.25,"l":104.613,"n":1613,"o":105,"t":"2024-12-23T05:00:00Z","v":32538,"vw":105.702572},{"c":106.32,"h":106.34,"l":105.17,"n":1165,"o":106.175,"t":"2024-12-24T05:00:00Z","v":23637,"vw":105.808093},{"c":106.96,"h":106.97,"l":105,"n":1321,"o":105.37,"t":"2024-12-26T05:00:00Z","v":24437,"vw":106.270499},{"c":104.61,"h":106.9,"l":103.71,"n":1591,"o":105.81,"t":"2024-12-27T05:00:00Z","v":30849,"vw":104.748073},{"c":104.96,"h":105.58,"l":103.28,"n":1509,"o":104.49,"t":"2024-12-30T05:00:00Z","v":27617,"vw":105.038489},{"c":104.91,"h":106.19,"l":104.8,"n":1772,"o":105.26,"t":"2024-12-31T05:00:00Z","v":37943,"vw":105.101675},{"c":103,"h":106.195,"l":102.48,"n":1954,"o":105.43,"t":"2025-01-02T05:00:00Z","v":40145,"vw":103.478039},{"c":104.2,"h":104.325,"l":101.99,"n":2331,"o":103.95,"t":"2025-01-03T05:00:00Z","v":35123,"vw":103.804875},{"c":103.58,"h":105.31,"l":103.47,"n":2241,"o":103.95,"t":"2025-01-06T05:00:00Z","v":34044,"vw":104.01333},{"c":102.53,"h":104.02,"l":101.45,"n":1696,"o":103.8,"t":"2025-01-07T05:00:00Z","v":33214,"vw":102.479875},{"c":103.82,"h":104.9,"l":101.16,"n":3385,"o":101.41,"t":"2025-01-08T05:00:00Z","v":66520,"vw":103.846238},{"c":100.7,"h":104.9142,"l":99,"n":2919,"o":101.72,"t":"2025-01-10T05:00:00Z","v":56398,"vw":100.530716},{"c":101.7,"h":101.7,"l":99.15,"n":1979,"o":99.15,"t":"2025-01-13T05:00:00Z","v":43755,"vw":100.778128},{"c":105.13,"h":105.26,"l":102.1,"n":2115,"o":102.1,"t":"2025-01-14T05:00:00Z","v":44923,"vw":104.227698},{"c":107.06,"h":108.005,"l":105.26,"n":1966,"o":107.89,"t":"2025-01-15T05:00:00Z","v":47104,"vw":106.719043},{"c":105.9,"h":106.66,"l":103.915,"n":3380,"o":106.62,"t":"2025-01-16T05:00:00Z","v":66934,"vw":105.476214},{"c":106.8,"h":108.51,"l":104.18,"n":2411,"o":106.3,"t":"2025-01-17T05:00:00Z","v":56236,"vw":106.381398},{"c":107.86,"h":111.4458,"l":106.83,"n":2920,"o":106.83,"t":"2025-01-21T05:00:00Z","v":54064,"vw":108.103068},{"c":110.22,"h":110.51,"l":107.21,"n":2635,"o":107.71,"t":"2025-01-22T05:00:00Z","v":46749,"vw":109.552594},{"c":109.49,"h":111.26,"l":108.74,"n":2635,"o":109.53,"t":"2025-01-23T05:00:00Z","v":43162,"vw":109.837411},{"c":109.49,"h":110.07,"l":108.49,"n":2299,"o":108.65,"t":"2025-01-24T05:00:00Z","v":53105,"vw":109.499007},{"c":110.71,"h":112.52,"l":110.23,"n":2060,"o":110.23,"t":"2025-01-27T05:00:00Z","v":51183,"vw":111.311214},{"c":110.43,"h":111.13,"l":109.62,"n":1746,"o":109.62,"t":"2025-01-28T05:00:00Z","v":36890,"vw":110.241509},{"c":110.27,"h":111.95,"l":109.21,"n":2038,"o":109.5,"t":"2025-01-29T05:00:00Z","v":39414,"vw":110.250864},{"c":110.56,"h":111.882,"l":109.44,"n":1745,"o":110.43,"t":"2025-01-30T05:00:00Z","v":31358,"vw":110.797045},{"c":112.13,"h":112.13,"l":109.99,"n":2736,"o":109.99,"t":"2025-01-31T05:00:00Z","v":64735,"vw":111.693713},{"c":112.64,"h":113.618,"l":109.02,"n":2233,"o":109.43,"t":"2025-02-03T05:00:00Z","v":64565,"vw":112.277766},{"c":115.93,"h":116.01,"l":112.25,"n":2152,"o":112.25,"t":"2025-02-04T05:00:00Z","v":51242,"vw":115.220931},{"c":116.56,"h":116.82,"l":115.35,"n":2029,"o":116.25,"t":"2025-02-05T05:00:00Z","v":50288,"vw":116.176787},{"c":118.17,"h":118.2,"l":117.31,"n":1852,"o":117.48,"t":"2025-02-06T05:00:00Z","v":40436,"vw":117.943293},{"c":117.25,"h":118.24,"l":115.82,"n":2261,"o":117.8,"t":"2025-02-07T05:00:00Z","v":55221,"vw":116.897043},{"c":117.15,"h":118.22,"l":116,"n":2367,"o":117.23,"t":"2025-02-10T05:00:00Z","v":46522,"vw":117.472526},{"c":118.6,"h":118.84,"l":116,"n":2076,"o":116.95,"t":"2025-02-11T05:00:00Z","v":59544,"vw":118.374701},{"c":118.03,"h":118.665,"l":115.955,"n":3041,"o":116.87,"t":"2025-02-12T05:00:00Z","v":92216,"vw":117.769329},{"c":119.18,"h":119.18,"l":117.84,"n":1923,"o":118.81,"t":"2025-02-13T05:00:00Z","v":53646,"vw":118.459164},{"c":118.48,"h":120.255,"l":118,"n":1894,"o":119.42,"t":"2025-02-14T05:00:00Z","v":41959,"vw":118.577072},{"c":118.53,"h":119.959,"l":118,"n":1920,"o":118.48,"t":"2025-02-18T05:00:00Z","v":36765,"vw":118.648391},{"c":118.73,"h":119.31,"l":117.9,"n":1655,"o":118,"t":"2025-02-19T05:00:00Z","v":29701,"vw":118.54387},{"c":119.21,"h":119.62,"l":117.5,"n":2204,"o":118.81,"t":"2025-02-20T05:00:00Z","v":60010,"vw":118.731578},{"c":117.03,"h":120,"l":116.93,"n":2645,"o":120,"t":"2025-02-21T05:00:00Z","v":68478,"vw":117.833283},{"c":116.11,"h":118.09,"l":116.06,"n":2254,"o":117.36,"t":"2025-02-24T05:00:00Z","v":44145,"vw":116.821018},{"c":117.88,"h":118.89,"l":116.49,"n":2320,"o":116.49,"t":"2025-02-25T05:00:00Z","v":66678,"vw":118.102021},{"c":117.31,"h":118.6,"l":116.79,"n":2445,"o":117.68,"t":"2025-02-26T05:00:00Z","v":51768,"vw":117.599088},{"c":118.71,"h":119.375,"l":117.01,"n":2542,"o":117.01,"t":"2025-02-27T05:00:00Z","v":45254,"vw":118.639916},{"c":119.87,"h":120.12,"l":118.36,"n":1853,"o":119.07,"t":"2025-02-28T05:00:00Z","v":51486,"vw":119.68671},{"c":119.94,"h":121.52,"l":119.05,"n":2541,"o":119.7,"t":"2025-03-03T05:00:00Z","v":55980,"vw":120.254511},{"c":116.18,"h":118.995,"l":116.09,"n":3151,"o":118.98,"t":"2025-03-04T05:00:00Z","v":63869,"vw":117.115732},{"c":116.27,"h":117.67,"l":114.98,"n":3763,"o":116.47,"t":"2025-03-05T05:00:00Z","v":87156,"vw":116.330181},{"c":116.92,"h":117.5,"l":114.01,"n":3095,"o":114.53,"t":"2025-03-06T05:00:00Z","v":61823,"vw":116.524505},{"c":115.98,"h":117.07,"l":114.55,"n":2700,"o":115.95,"t":"2025-03-07T05:00:00Z","v":53072,"vw":115.75771},{"c":110.41,"h":114.37,"l":110.39,"n":2934,"o":114.05,"t":"2025-03-10T04:00:00Z","v":77616,"vw":111.435697},{"c":109.74,"h":111.855,"l":109.74,"n":3411,"o":110.2,"t":"2025-03-11T04:00:00Z","v":61603,"vw":110.364855},{"c":110.51,"h":111.805,"l":109.02,"n":3176,"o":109.99,"t":"2025-03-12T04:00:00Z","v":55045,"vw":110.52191},{"c":109.85,"h":112.24,"l":109.85,"n":2460,"o":110.95,"t":"2025-03-13T04:00:00Z","v":44500,"vw":110.540063},{"c":112.3,"h":112.51,"l":110.43,"n":3102,"o":110.54,"t":"2025-03-14T04:00:00Z","v":54482,"vw":112.108946},{"c":115.27,"h":119.34,"l":112.91,"n":6350,"o":112.91,"t":"2025-03-17T04:00:00Z","v":141698,"vw":115.904618},{"c":114.77,"h":115.59,"l":113.83,"n":3175,"o":114.46,"t":"2025-03-18T04:00:00Z","v":73827,"vw":114.872704},{"c":112.67,"h":115.09,"l":112.41,"n":5018,"o":114.8,"t":"2025-03-19T04:00:00Z","v":120088,"vw":113.529317},{"c":112.72,"h":114.785,"l":111.51,"n":3755,"o":111.51,"t":"2025-03-20T04:00:00Z","v":74721,"vw":113.564564},{"c":110.95,"h":113.08,"l":110.46,"n":4665,"o":112.02,"t":"2025-03-21T04:00:00Z","v":750572,"vw":111.030851},{"c":113.07,"h":113.335,"l":111.55,"n":3289,"o":112.99,"t":"2025-03-24T04:00:00Z","v":68480,"vw":112.606684},{"c":111.51,"h":114.05,"l":111.18,"n":3099,"o":113.23,"t":"2025-03-25T04:00:00Z","v":50909,"vw":112.123784},{"c":111.49,"h":113.355,"l":111.07,"n":2526,"o":111.76,"t":"2025-03-26T04:00:00Z","v":50459,"vw":111.601723},{"c":112.22,"h":112.63,"l":111.095,"n":3105,"o":111.91,"t":"2025-03-27T04:00:00Z","v":49187,"vw":112.109185},{"c":109.11,"h":112.785,"l":108.73,"n":3389,"o":112.23,"t":"2025-03-28T04:00:00Z","v":52072,"vw":109.321768},{"c":108.96,"h":110.2988,"l":108.04,"n":2492,"o":108.48,"t":"2025-03-31T04:00:00Z","v":72690,"vw":109.162743},{"c":109.31,"h":109.86,"l":107.24,"n":2653,"o":108,"t":"2025-04-01T04:00:00Z","v":49536,"vw":109.084092},{"c":110.16,"h":110.35,"l":107.775,"n":2750,"o":108.21,"t":"2025-04-02T04:00:00Z","v":54137,"vw":109.830552},{"c":102.69,"h":106.3,"l":102.66,"n":2816,"o":105.77,"t":"2025-04-03T04:00:00Z","v":71484,"vw":103.40799},{"c":100.68,"h":101.265,"l":97.91,"n":4082,"o":99.16,"t":"2025-04-04T04:00:00Z","v":87420,"vw":100.112783},{"c":101.86,"h":107.1182,"l":97.9,"n":3864,"o":97.9,"t":"2025-04-07T04:00:00Z","v":118074,"vw":101.961238},{"c":101.83,"h":105.855,"l":100.63,"n":3940,"o":104.58,"t":"2025-04-08T04:00:00Z","v":99574,"vw":102.840244},{"c":107.02,"h":109.795,"l":99.538,"n":4099,"o":101.48,"t":"2025-04-09T04:00:00Z","v":106617,"vw":105.280998},{"c":100.8,"h":104.83,"l":99.5,"n":3521,"o":104.83,"t":"2025-04-10T04:00:00Z","v":91144,"vw":101.125887},{"c":102.17,"h":102.79,"l":99,"n":3161,"o":99.3,"t":"2025-04-11T04:00:00Z","v":62691,"vw":101.489927},{"c":103.62,"h":104.01,"l":101.34,"n":2669,"o":103.01,"t":"2025-04-14T04:00:00Z","v":47619,"vw":103.18153},{"c":105.14,"h":106.7,"l":103.6,"n":2400,"o":103.6,"t":"2025-04-15T04:00:00Z","v":49572,"vw":105.467658},{"c":107.4,"h":107.74,"l":103,"n":3167,"o":103,"t":"2025-04-16T04:00:00Z","v":62442,"vw":106.756476},{"c":110.82,"h":111.338,"l":108.17,"n":3346,"o":108.17,"t":"2025-04-17T04:00:00Z","v":63927,"vw":110.223024},{"c":110.24,"h":110.77,"l":108.13,"n":2560,"o":109.81,"t":"2025-04-21T04:00:00Z","v":58135,"vw":109.782256},{"c":114.34,"h":115.07,"l":111.21,"n":2522,"o":111.29,"t":"2025-04-22T04:00:00Z","v":51179,"vw":113.953385},{"c":116.06,"h":118.115,"l":114.75,"n":2518,"o":116.59,"t":"2025-04-23T04:00:00Z","v":54815,"vw":115.959153},{"c":117.63,"h":118.93,"l":115,"n":2883,"o":115.07,"t":"2025-04-24T04:00:00Z","v":62777,"vw":117.267653},{"c":115.81,"h":116.14,"l":114.81,"n":2196,"o":116.14,"t":"2025-04-25T04:00:00Z","v":34108,"vw":115.644362},{"c":116.99,"h":117.355,"l":115.42,"n":2385,"o":115.85,"t":"2025-04-28T04:00:00Z","v":50552,"vw":116.702172},{"c":118.09,"h":118.59,"l":115.85,"n":3006,"o":115.85,"t":"2025-04-29T04:00:00Z","v":61413,"vw":117.814521},{"c":116.81,"h":118.31,"l":115.62,"n":1890,"o":117.05,"t":"2025-04-30T04:00:00Z","v":53300,"vw":116.998306},{"c":117.56,"h":118.69,"l":116.4298,"n":2158,"o":116.5,"t":"2025-05-01T04:00:00Z","v":37226,"vw":117.597236},{"c":120.96,"h":121.19,"l":118.0301,"n":2701,"o":119,"t":"2025-05-02T04:00:00Z","v":51320,"vw":120.511806},{"c":120.54,"h":121.91,"l":120.2,"n":1920,"o":120.73,"t":"2025-05-05T04:00:00Z","v":36546,"vw":120.954334},{"c":120.12,"h":120.91,"l":118.53,"n":1647,"o":119.81,"t":"2025-05-06T04:00:00Z","v":31755,"vw":120.065611},{"c":119.88,"h":121.475,"l":119.295,"n":2050,"o":120.83,"t":"2025-05-07T04:00:00Z","v":52935,"vw":120.216336},{"c":121.27,"h":122.12,"l":120.04,"n":2459,"o":120.04,"t":"2025-05-08T04:00:00Z","v":49439,"vw":121.359254},{"c":120.04,"h":120.57,"l":119.6,"n":2808,"o":120.57,"t":"2025-05-09T04:00:00Z","v":49170,"vw":120.042057},{"c":122.55,"h":125.05,"l":122.55,"n":2559,"o":124.9,"t":"2025-05-12T04:00:00Z","v":53429,"vw":123.076619},{"c":122.84,"h":124.25,"l":122.1,"n":2506,"o":123.17,"t":"2025-05-13T04:00:00Z","v":51172,"vw":122.852678},{"c":121.93,"h":123,"l":120.71,"n":2404,"o":121.89,"t":"2025-05-14T04:00:00Z","v":50223,"vw":122.180134},{"c":122.85,"h":123.28,"l":122,"n":2391,"o":122.07,"t":"2025-05-15T04:00:00Z","v":70691,"vw":122.637354},{"c":122.74,"h":123.2,"l":121.34,"n":3031,"o":122.48,"t":"2025-05-16T04:00:00Z","v":101704,"vw":122.71986},{"c":123.57,"h":123.57,"l":120.94,"n":2544,"o":121.27,"t":"2025-05-19T04:00:00Z","v":120133,"vw":122.522656},{"c":123.48,"h":124.3,"l":122.83,"n":2159,"o":123.49,"t":"2025-05-20T04:00:00Z","v":44710,"vw":123.638679},{"c":122.97,"h":124.3,"l":122.14,"n":2837,"o":123.05,"t":"2025-05-21T04:00:00Z","v":99786,"vw":123.19173},{"c":122.91,"h":123.96,"l":121.4,"n":2524,"o":121.84,"t":"2025-05-22T04:00:00Z","v":60612,"vw":122.996073},{"c":122.13,"h":123.1,"l":120.9,"n":2421,"o":121.11,"t":"2025-05-23T04:00:00Z","v":58706,"vw":122.48621},{"c":125.35,"h":125.5,"l":122.02,"n":2659,"o":123.09,"t":"2025-05-27T04:00:00Z","v":46023,"vw":124.972236},{"c":123.84,"h":125.35,"l":123.72,"n":2153,"o":124.52,"t":"2025-05-28T04:00:00Z","v":43561,"vw":124.163994},{"c":123.9,"h":124.085,"l":123.2479,"n":2547,"o":123.93,"t":"2025-05-29T04:00:00Z","v":48135,"vw":123.831236},{"c":122.64,"h":124.53,"l":122.64,"n":2443,"o":123.43,"t":"2025-05-30T04:00:00Z","v":75157,"vw":123.048657},{"c":120.5,"h":122.23,"l":119.95,"n":3208,"o":122.23,"t":"2025-06-02T04:00:00Z","v":57817,"vw":120.953327},{"c":120.24,"h":121.63,"l":119.1283,"n":4002,"o":119.26,"t":"2025-06-03T04:00:00Z","v":85511,"vw":120.336964},{"c":116.77,"h":120.4,"l":116.73,"n":2593,"o":120.4,"t":"2025-06-04T04:00:00Z","v":48360,"vw":117.388221},{"c":115.76,"h":117.07,"l":115.71,"n":4636,"o":117.07,"t":"2025-06-05T04:00:00Z","v":81562,"vw":115.953151},{"c":118.02,"h":118.535,"l":117.125,"n":2627,"o":117.47,"t":"2025-06-06T04:00:00Z","v":50986,"vw":117.734358},{"c":118.05,"h":119.45,"l":117.87,"n":3018,"o":117.87,"t":"2025-06-09T04:00:00Z","v":60114,"vw":118.2889},{"c":120.59,"h":120.86,"l":119.025,"n":2461,"o":119.025,"t":"2025-06-10T04:00:00Z","v":56797,"vw":120.239551},{"c":119.17,"h":121.57,"l":119.01,"n":2024,"o":121.57,"t":"2025-06-11T04:00:00Z","v":49913,"vw":119.911877},{"c":118.83,"h":118.93,"l":117.83,"n":2574,"o":118.87,"t":"2025-06-12T04:00:00Z","v":50534,"vw":118.611236},{"c":117.18,"h":118.09,"l":115.91,"n":3869,"o":117.84,"t":"2025-06-13T04:00:00Z","v":75923,"vw":117.170388},{"c":116.88,"h":118.575,"l":116.43,"n":3928,"o":118.57,"t":"2025-06-16T04:00:00Z","v":74007,"vw":117.181846},{"c":116.89,"h":118.005,"l":115.57,"n":2853,"o":115.57,"t":"2025-06-17T04:00:00Z","v":63362,"vw":117.149391},{"c":117.07,"h":118.54,"l":116.3973,"n":3326,"o":116.7,"t":"2025-06-18T04:00:00Z","v":64581,"vw":117.579123},{"c":116.74,"h":119.085,"l":116.57,"n":4108,"o":117.73,"t":"2025-06-20T04:00:00Z","v":295233,"vw":116.865936},{"c":120.9,"h":120.9,"l":115.88,"n":2945,"o":115.88,"t":"2025-06-23T04:00:00Z","v":56975,"vw":119.677722},{"c":122.27,"h":123.2333,"l":121.84,"n":2931,"o":122,"t":"2025-06-24T04:00:00Z","v":50407,"vw":122.390247},{"c":122.35,"h":123.405,"l":121.4,"n":3339,"o":122.34,"t":"2025-06-25T04:00:00Z","v":60965,"vw":122.592148},{"c":124.85,"h":124.85,"l":122.26,"n":2475,"o":123.11,"t":"2025-06-26T04:00:00Z","v":43832,"vw":124.213301},{"c":125.03,"h":126.14,"l":123.54,"n":2468,"o":125,"t":"2025-06-27T04:00:00Z","v":139093,"vw":124.978972},{"c":123.48,"h":126.01,"l":123.43,"n":3427,"o":126.01,"t":"2025-06-30T04:00:00Z","v":68508,"vw":124.098824},{"c":127.67,"h":127.97,"l":122.93,"n":3581,"o":123.39,"t":"2025-07-01T04:00:00Z","v":79170,"vw":127.061737},{"c":130.08,"h":130.66,"l":127.02,"n":4679,"o":127.02,"t":"2025-07-02T04:00:00Z","v":115405,"vw":129.620697},{"c":131.53,"h":133,"l":130.36,"n":2701,"o":130.36,"t":"2025-07-03T04:00:00Z","v":53563,"vw":131.886315},{"c":129.37,"h":132.05,"l":128.39,"n":5649,"o":131.43,"t":"2025-07-07T04:00:00Z","v":129950,"vw":129.937876},{"c":130.7,"h":132.17,"l":129.37,"n":3987,"o":129.37,"t":"2025-07-08T04:00:00Z","v":101918,"vw":130.797175},{"c":129.75,"h":131.4012,"l":128.455,"n":3997,"o":131.4012,"t":"2025-07-09T04:00:00Z","v":88122,"vw":129.647011},{"c":130.34,"h":130.935,"l":129.6,"n":4030,"o":129.6,"t":"2025-07-10T04:00:00Z","v":109178,"vw":130.245662},{"c":128.44,"h":130.15,"l":128.25,"n":7298,"o":129.3,"t":"2025-07-11T04:00:00Z","v":213421,"vw":129.363174},{"c":130.46,"h":131,"l":128,"n":10650,"o":128,"t":"2025-07-14T04:00:00Z","v":269073,"vw":130.200206},{"c":126.17,"h":130.77,"l":126.17,"n":10121,"o":129.93,"t":"2025-07-15T04:00:00Z","v":213166,"vw":129.317661},{"c":136.03,"h":137.62,"l":126.17,"n":7718,"o":126.17,"t":"2025-07-16T04:00:00Z","v":235865,"vw":134.531834},{"c":140.41,"h":141.79,"l":136.27,"n":5421,"o":136.27,"t":"2025-07-17T04:00:00Z","v":143729,"vw":140.54064},{"c":140.24,"h":141.92,"l":139.145,"n":4912,"o":141.45,"t":"2025-07-18T04:00:00Z","v":115246,"vw":140.184955},{"c":138.61,"h":141.6,"l":138.09,"n":3584,"o":140.05,"t":"2025-07-21T04:00:00Z","v":88398,"vw":139.119991},{"c":137.31,"h":139.595,"l":137.13,"n":3425,"o":137.97,"t":"2025-07-22T04:00:00Z","v":81575,"vw":137.967946},{"c":136.84,"h":141.1597,"l":135.71,"n":3844,"o":138.01,"t":"2025-07-23T04:00:00Z","v":74654,"vw":136.943354},{"c":132.93,"h":136.41,"l":132.595,"n":3693,"o":135.85,"t":"2025-07-24T04:00:00Z","v":82801,"vw":133.797985},{"c":133.57,"h":133.58,"l":130.85,"n":3080,"o":133.08,"t":"2025-07-25T04:00:00Z","v":68879,"vw":133.12432},{"c":133.58,"h":134.785,"l":133.345,"n":2620,"o":133.88,"t":"2025-07-28T04:00:00Z","v":53211,"vw":133.7747},{"c":131.48,"h":135.205,"l":131.34,"n":2535,"o":134.8,"t":"2025-07-29T04:00:00Z","v":48831,"vw":132.177401},{"c":129.6,"h":134.71,"l":128.15,"n":4690,"o":131,"t":"2025-07-30T04:00:00Z","v":77177,"vw":130.22898},{"c":129,"h":130,"l":127.85,"n":3769,"o":127.85,"t":"2025-07-31T04:00:00Z","v":81417,"vw":129.026706},{"c":125.96,"h":128.4,"l":125.31,"n":4288,"o":128.4,"t":"2025-08-01T04:00:00Z","v":85194,"vw":126.19136},{"c":126.62,"h":127.05,"l":125.96,"n":2599,"o":125.96,"t":"2025-08-04T04:00:00Z","v":52387,"vw":126.599385},{"c":126.83,"h":127.3,"l":124.65,"n":2890,"o":127.24,"t":"2025-08-05T04:00:00Z","v":76402,"vw":126.543596},{"c":126.39,"h":128.0125,"l":125.5,"n":2439,"o":126.62,"t":"2025-08-06T04:00:00Z","v":56810,"vw":126.749547},{"c":125.31,"h":129.2708,"l":125.12,"n":2117,"o":127.13,"t":"2025-08-07T04:00:00Z","v":58334,"vw":126.856851},{"c":126.36,"h":127.04,"l":125.33,"n":2279,"o":126.57,"t":"2025-08-08T04:00:00Z","v":38180,"vw":126.459848},{"c":127.48,"h":127.48,"l":125.54,"n":2870,"o":126.85,"t":"2025-08-11T04:00:00Z","v":99176,"vw":126.712652},{"c":132.45,"h":132.7,"l":128.51,"n":3454,"o":128.51,"t":"2025-08-12T04:00:00Z","v":61191,"vw":131.818938},{"c":133.85,"h":134.43,"l":132.895,"n":3986,"o":133.64,"t":"2025-08-13T04:00:00Z","v":66223,"vw":133.683973},{"c":131.44,"h":134.06,"l":129.715,"n":3540,"o":132.17,"t":"2025-08-14T04:00:00Z","v":85866,"vw":131.238261},{"c":129.25,"h":131.62,"l":129.2,"n":3540,"o":131.62,"t":"2025-08-15T04:00:00Z","v":91582,"vw":129.785729},{"c":130.94,"h":131.125,"l":129.32,"n":2423,"o":130.06,"t":"2025-08-18T04:00:00Z","v":71923,"vw":130.777338},{"c":130,"h":131.75,"l":129.7,"n":2663,"o":130.56,"t":"2025-08-19T04:00:00Z","v":51527,"vw":130.477789},{"c":130.13,"h":131.225,"l":128.99,"n":3097,"o":130.36,"t":"2025-08-20T04:00:00Z","v":65044,"vw":130.0457},{"c":129.73,"h":130.845,"l":129.18,"n":2319,"o":129.9,"t":"2025-08-21T04:00:00Z","v":43412,"vw":129.863665},{"c":136.19,"h":136.36,"l":130.27,"n":4068,"o":130.27,"t":"2025-08-22T04:00:00Z","v":104549,"vw":134.65788},{"c":135.44,"h":136.88,"l":135.3,"n":2962,"o":136.095,"t":"2025-08-25T04:00:00Z","v":55583,"vw":135.933366},{"c":137.52,"h":138.1799,"l":134.57,"n":2990,"o":134.57,"t":"2025-08-26T04:00:00Z","v":57498,"vw":137.427829},{"c":139.52,"h":140,"l":136.86,"n":3411,"o":136.86,"t":"2025-08-27T04:00:00Z","v":70237,"vw":139.271468},{"c":138.6,"h":140.54,"l":138.24,"n":3370,"o":140.54,"t":"2025-08-28T04:00:00Z","v":50719,"vw":138.969247},{"c":138.29,"h":139.58,"l":137.605,"n":2119,"o":139,"t":"2025-08-29T04:00:00Z","v":41413,"vw":138.408751},{"c":136.48,"h":136.975,"l":135.51,"n":2256,"o":136.85,"t":"2025-09-02T04:00:00Z","v":35751,"vw":136.538343},{"c":135.94,"h":137.015,"l":134.99,"n":2456,"o":135.54,"t":"2025-09-03T04:00:00Z","v":39766,"vw":135.956371},{"c":137.58,"h":137.585,"l":135.74,"n":2705,"o":136.52,"t":"2025-09-04T04:00:00Z","v":40045,"vw":136.85339},{"c":135.96,"h":139.282,"l":135.74,"n":3068,"o":138.37,"t":"2025-09-05T04:00:00Z","v":43532,"vw":136.189402},{"c":137.68,"h":137.88,"l":135.78,"n":3233,"o":137.515,"t":"2025-09-08T04:00:00Z","v":40917,"vw":137.174991},{"c":135.42,"h":137.75,"l":135.19,"n":3392,"o":137.56,"t":"2025-09-09T04:00:00Z","v":47039,"vw":136.221444},{"c":134.61,"h":136.46,"l":133.93,"n":2751,"o":134.83,"t":"2025-09-10T04:00:00Z","v":49139,"vw":134.981925},{"c":135.15,"h":135.42,"l":133.5001,"n":3255,"o":135.4,"t":"2025-09-11T04:00:00Z","v":59011,"vw":134.945112},{"c":134.63,"h":135.34,"l":133.93,"n":2494,"o":134.77,"t":"2025-09-12T04:00:00Z","v":38617,"vw":134.519273},{"c":133.9,"h":135.61,"l":133.1,"n":2818,"o":134.68,"t":"2025-09-15T04:00:00Z","v":36504,"vw":133.978873},{"c":132.45,"h":133.76,"l":130.9,"n":2301,"o":133.04,"t":"2025-09-16T04:00:00Z","v":40459,"vw":132.196277},{"c":132.81,"h":136.19,"l":131.585,"n":3827,"o":132.67,"t":"2025-09-17T04:00:00Z","v":65050,"vw":133.540178},{"c":136.61,"h":137.33,"l":132.75,"n":4342,"o":133.47,"t":"2025-09-18T04:00:00Z","v":81315,"vw":135.557463},{"c":133.63,"h":136.6,"l":133.62,"n":3906,"o":136.6,"t":"2025-09-19T04:00:00Z","v":215989,"vw":134.314166},{"c":131.3,"h":133.8,"l":130.84,"n":4124,"o":133.8,"t":"2025-09-22T04:00:00Z","v":77840,"vw":131.897941},{"c":130.8,"h":133.68,"l":130.55,"n":3375,"o":131.6,"t":"2025-09-23T04:00:00Z","v":70899,"vw":131.45139},{"c":130.44,"h":132.59,"l":130,"n":3981,"o":130.38,"t":"2025-09-24T04:00:00Z","v":80866,"vw":131.247919},{"c":132.6,"h":132.975,"l":128.73,"n":3819,"o":130.6,"t":"2025-09-25T04:00:00Z","v":79621,"vw":131.653387},{"c":134.17,"h":134.32,"l":132.6,"n":2977,"o":132.77,"t":"2025-09-26T04:00:00Z","v":51761,"vw":133.957594},{"c":133.61,"h":134.33,"l":132.0212,"n":3688,"o":134.24,"t":"2025-09-29T04:00:00Z","v":85487,"vw":133.572596},{"c":134.5,"h":134.59,"l":133.1,"n":3727,"o":133.92,"t":"2025-09-30T04:00:00Z","v":92388,"vw":134.040926},{"c":131.79,"h":133.27,"l":131.11,"n":3530,"o":133.27,"t":"2025-10-01T04:00:00Z","v":55372,"vw":132.072334},{"c":131.6,"h":131.65,"l":129.79,"n":3015,"o":130.92,"t":"2025-10-02T04:00:00Z","v":47172,"vw":130.881725},{"c":133.57,"h":134.055,"l":131.42,"n":4311,"o":132.425,"t":"2025-10-03T04:00:00Z","v":81494,"vw":133.10873},{"c":135.26,"h":136.83,"l":133.59,"n":5834,"o":134.49,"t":"2025-10-06T04:00:00Z","v":97152,"vw":134.898891},{"c":132.9,"h":136.485,"l":132.83,"n":2798,"o":134.99,"t":"2025-10-07T04:00:00Z","v":60697,"vw":133.496724},{"c":132.94,"h":134.1,"l":132.5,"n":2283,"o":134.1,"t":"2025-10-08T04:00:00Z","v":42748,"vw":133.081118},{"c":131.59,"h":133.19,"l":130.7393,"n":2938,"o":132.27,"t":"2025-10-09T04:00:00Z","v":52514,"vw":132.148725},{"c":128.59,"h":133.56,"l":128.265,"n":3812,"o":132.46,"t":"2025-10-10T04:00:00Z","v":84491,"vw":130.86738},{"c":130.6,"h":130.93,"l":128.4,"n":3138,"o":129.82,"t":"2025-10-13T04:00:00Z","v":64453,"vw":130.028909},{"c":135.26,"h":136.38,"l":129.8,"n":5615,"o":130.42,"t":"2025-10-14T04:00:00Z","v":87205,"vw":133.394849},{"c":132.06,"h":135.99,"l":131.11,"n":5099,"o":135.83,"t":"2025-10-15T04:00:00Z","v":117743,"vw":133.332055},{"c":122.28,"h":131.75,"l":121.25,"n":5887,"o":131.75,"t":"2025-10-16T04:00:00Z","v":124978,"vw":125.040806},{"c":125,"h":125.53,"l":122.56,"n":5098,"o":123.64,"t":"2025-10-17T04:00:00Z","v":70167,"vw":124.619128},{"c":128.49,"h":128.69,"l":124.58,"n":3024,"o":126.02,"t":"2025-10-20T04:00:00Z","v":49327,"vw":127.762794},{"c":129.4,"h":129.72,"l":127.25,"n":3386,"o":127.9,"t":"2025-10-21T04:00:00Z","v":68358,"vw":128.710558},{"c":130.31,"h":130.78,"l":127.4608,"n":4630,"o":129.75,"t":"2025-10-22T04:00:00Z","v":108537,"vw":129.546247},{"c":126.06,"h":130.15,"l":125.88,"n":5543,"o":130.15,"t":"2025-10-23T04:00:00Z","v":122827,"vw":128.292538},{"c":124.27,"h":125.15,"l":116.42,"n":12649,"o":123.34,"t":"2025-10-24T04:00:00Z","v":405735,"vw":120.255117},{"c":122.84,"h":128.4,"l":121.82,"n":6018,"o":126.53,"t":"2025-10-27T04:00:00Z","v":184234,"vw":123.852212},{"c":120.56,"h":122.97,"l":119.52,"n":6093,"o":122.97,"t":"2025-10-28T04:00:00Z","v":133203,"vw":120.706531},{"c":115.04,"h":123.36,"l":114.115,"n":6186,"o":120.29,"t":"2025-10-29T04:00:00Z","v":175523,"vw":116.524516},{"c":116.05,"h":118.39,"l":115.04,"n":5686,"o":115.93,"t":"2025-10-30T04:00:00Z","v":128681,"vw":116.14383},{"c":118.14,"h":118.295,"l":114.44,"n":7020,"o":114.78,"t":"2025-10-31T04:00:00Z","v":246379,"vw":117.221321},{"c":120.72,"h":121.17,"l":117.54,"n":6135,"o":118.34,"t":"2025-11-03T05:00:00Z","v":150413,"vw":120.23705},{"c":120.28,"h":122.08,"l":117.7101,"n":5605,"o":120.43,"t":"2025-11-04T05:00:00Z","v":128289,"vw":120.578711},{"c":124,"h":124.99,"l":119.38,"n":6109,"o":120.89,"t":"2025-11-05T05:00:00Z","v":204423,"vw":123.530566},{"c":124.36,"h":125.41,"l":123,"n":5728,"o":123.28,"t":"2025-11-06T05:00:00Z","v":142856,"vw":124.40086},{"c":123.53,"h":124.82,"l":121.57,"n":4088,"o":124.82,"t":"2025-11-07T05:00:00Z","v":89918,"vw":123.131165},{"c":125.39,"h":127.63,"l":122.755,"n":4528,"o":124.65,"t":"2025-11-10T05:00:00Z","v":107369,"vw":125.277763},{"c":124.37,"h":126.2,"l":123.85,"n":3699,"o":126.2,"t":"2025-11-11T05:00:00Z","v":85278,"vw":124.848135},{"c":124.7,"h":126.2,"l":124.15,"n":4772,"o":126.06,"t":"2025-11-12T05:00:00Z","v":98702,"vw":124.825393},{"c":125.24,"h":125.91,"l":123.78,"n":5184,"o":124.5,"t":"2025-11-13T05:00:00Z","v":169662,"vw":124.89014},{"c":124.7,"h":125.2885,"l":122.98,"n":4473,"o":124.92,"t":"2025-11-14T05:00:00Z","v":107992,"vw":124.462537},{"c":119.77,"h":125.83,"l":119.44,"n":6802,"o":124.97,"t":"2025-11-17T05:00:00Z","v":171357,"vw":121.098921},{"c":120.75,"h":121.04,"l":119.685,"n":5232,"o":119.75,"t":"2025-11-18T05:00:00Z","v":109245,"vw":120.519777},{"c":120.04,"h":121.15,"l":119.01,"n":4159,"o":120.3,"t":"2025-11-19T05:00:00Z","v":97419,"vw":119.951465},{"c":120.2,"h":122.62,"l":118.33,"n":6198,"o":121.1,"t":"2025-11-20T05:00:00Z","v":163734,"vw":120.342526},{"c":121.66,"h":123.27,"l":119.52,"n":7569,"o":120.83,"t":"2025-11-21T05:00:00Z","v":242641,"vw":121.739757},{"c":122.61,"h":122.65,"l":120.07,"n":5417,"o":121.33,"t":"2025-11-24T05:00:00Z","v":149066,"vw":121.869558},{"c":126.76,"h":127.29,"l":122.87,"n":3779,"o":122.87,"t":"2025-11-25T05:00:00Z","v":118063,"vw":126.26374},{"c":127.26,"h":127.44,"l":125.82,"n":3437,"o":125.95,"t":"2025-11-26T05:00:00Z","v":96479,"vw":126.906602},{"c":125.98,"h":127.385,"l":125.39,"n":2300,"o":127.05,"t":"2025-11-28T05:00:00Z","v":57781,"vw":126.044623},{"c":126.48,"h":127.05,"l":124.785,"n":5469,"o":124.96,"t":"2025-12-01T05:00:00Z","v":146182,"vw":126.281863},{"c":125.83,"h":127.46,"l":125.48,"n":3742,"o":127.15,"t":"2025-12-02T05:00:00Z","v":75061,"vw":126.188345},{"c":128.88,"h":129.27,"l":125.655,"n":4686,"o":126.12,"t":"2025-12-03T05:00:00Z","v":123261,"vw":127.586033},{"c":129.36,"h":130.385,"l":127.72,"n":3139,"o":129.54,"t":"2025-12-04T05:00:00Z","v":75761,"vw":129.284437},{"c":129.69,"h":130.12,"l":128.47,"n":3746,"o":128.78,"t":"2025-12-05T05:00:00Z","v":86084,"vw":129.564439},{"c":129.46,"h":131.115,"l":129.37,"n":3650,"o":129.69,"t":"2025-12-08T05:00:00Z","v":67570,"vw":129.878838},{"c":127.57,"h":131.37,"l":127.37,"n":4806,"o":129.04,"t":"2025-12-09T05:00:00Z","v":104212,"vw":128.655699},{"c":130.58,"h":131.195,"l":127.115,"n":5476,"o":128.02,"t":"2025-12-10T05:00:00Z","v":127118,"vw":129.923642},{"c":132.61,"h":133.99,"l":129.88,"n":5127,"o":130.6,"t":"2025-12-11T05:00:00Z","v":127195,"vw":132.54472},{"c":130.59,"h":132.79,"l":129.26,"n":4327,"o":132.36,"t":"2025-12-12T05:00:00Z","v":93824,"vw":130.783633},{"c":132.3,"h":132.84,"l":130.61,"n":5053,"o":130.67,"t":"2025-12-15T05:00:00Z","v":134752,"vw":131.90938},{"c":131.53,"h":133.425,"l":130.915,"n":6026,"o":132.05,"t":"2025-12-16T05:00:00Z","v":119120,"vw":131.762497},{"c":130.61,"h":132.455,"l":129.79,"n":6011,"o":131.4,"t":"2025-12-17T05:00:00Z","v":150904,"vw":130.778229},{"c":131.58,"h":132.84,"l":130.7,"n":6200,"o":131.63,"t":"2025-12-18T05:00:00Z","v":128068,"vw":131.658938},{"c":128.48,"h":131.545,"l":127.46,"n":6260,"o":131.31,"t":"2025-12-19T05:00:00Z","v":481823,"vw":128.618268},{"c":127.46,"h":129.5,"l":126.07,"n":4955,"o":128.98,"t":"2025-12-22T05:00:00Z","v":163831,"vw":127.60581},{"c":124.73,"h":128.1,"l":124.73,"n":4814,"o":127.46,"t":"2025-12-23T05:00:00Z","v":131720,"vw":125.360362},{"c":124.56,"h":127.22,"l":124.15,"n":2130,"o":127.22,"t":"2025-12-24T05:00:00Z","v":53969,"vw":124.634429},{"c":123.66,"h":125.65,"l":123.27,"n":3021,"o":124.35,"t":"2025-12-26T05:00:00Z","v":94846,"vw":123.929723},{"c":123.67,"h":124.64,"l":123.04,"n":3678,"o":124.25,"t":"2025-12-29T05:00:00Z","v":102814,"vw":123.886053},{"c":122.02,"h":123.555,"l":121.98,"n":3621,"o":123.32,"t":"2025-12-30T05:00:00Z","v":103323,"vw":122.39255},{"c":121.3,"h":122.1,"l":120.715,"n":3351,"o":122.1,"t":"2025-12-31T05:00:00Z","v":83667,"vw":121.364983},{"c":120.49,"h":121.34,"l":119.31,"n":4083,"o":120.92,"t":"2026-01-02T05:00:00Z","v":138526,"vw":120.4203},{"c":124.05,"h":124.18,"l":120.18,"n":6527,"o":120.18,"t":"2026-01-05T05:00:00Z","v":189330,"vw":123.452047},{"c":125.69,"h":126.77,"l":122.55,"n":6575,"o":124.04,"t":"2026-01-06T05:00:00Z","v":142303,"vw":125.29545},{"c":124.06,"h":125.895,"l":123.36,"n":4505,"o":125.27,"t":"2026-01-07T05:00:00Z","v":129862,"vw":124.396247},{"c":127.3,"h":127.88,"l":123.04,"n":5588,"o":123.04,"t":"2026-01-08T05:00:00Z","v":146625,"vw":127.12235},{"c":123.58,"h":127.88,"l":123.39,"n":4578,"o":127.59,"t":"2026-01-09T05:00:00Z","v":126699,"vw":125.366238},{"c":125.67,"h":126.16,"l":122.835,"n":4158,"o":122.86,"t":"2026-01-12T05:00:00Z","v":120894,"vw":125.057331},{"c":126.68,"h":127.46,"l":125.16,"n":4503,"o":126.5,"t":"2026-01-13T05:00:00Z","v":141469,"vw":126.23477},{"c":130.27,"h":130.52,"l":126.01,"n":6358,"o":126.72,"t":"2026-01-14T05:00:00Z","v":315895,"vw":128.917534},{"c":133.08,"h":134.665,"l":127.8942,"n":5527,"o":130.73,"t":"2026-01-15T05:00:00Z","v":186477,"vw":133.053165},{"c":131.46,"h":133.65,"l":131.17,"n":4067,"o":133.03,"t":"2026-01-16T05:00:00Z","v":132999,"vw":132.339602},{"c":131.43,"h":131.975,"l":127.45,"n":5411,"o":129.56,"t":"2026-01-20T05:00:00Z","v":127727,"vw":131.113357},{"c":144.96,"h":145.2,"l":129.695,"n":11817,"o":134.95,"t":"2026-01-21T05:00:00Z","v":547837,"vw":142.714713},{"c":145.32,"h":148.36,"l":141.52,"n":7445,"o":146.47,"t":"2026-01-22T05:00:00Z","v":275363,"vw":145.834542},{"c":141.28,"h":144.97,"l":140.555,"n":4336,"o":144.7,"t":"2026-01-23T05:00:00Z","v":136427,"vw":141.626534},{"c":143.6,"h":143.995,"l":140.145,"n":5995,"o":140.9,"t":"2026-01-26T05:00:00Z","v":159986,"vw":142.705928},{"c":143.43,"h":145.33,"l":142.06,"n":4765,"o":144.86,"t":"2026-01-27T05:00:00Z","v":114786,"vw":143.394745},{"c":141.57,"h":144.15,"l":140.8,"n":4569,"o":143.2,"t":"2026-01-28T05:00:00Z","v":116238,"vw":141.734401},{"c":146.41,"h":146.44,"l":141.6,"n":4917,"o":141.97,"t":"2026-01-29T05:00:00Z","v":150995,"vw":144.877478},{"c":145.98,"h":146.51,"l":143.82,"n":5102,"o":144.74,"t":"2026-01-30T05:00:00Z","v":147117,"vw":145.611328},{"c":148.55,"h":148.72,"l":145.64,"n":5363,"o":145.88,"t":"2026-02-02T05:00:00Z","v":122300,"vw":148.200156},{"c":149.66,"h":152.09,"l":147.94,"n":4823,"o":147.94,"t":"2026-02-03T05:00:00Z","v":123769,"vw":149.683287},{"c":149.17,"h":153.73,"l":148.87,"n":6124,"o":150.95,"t":"2026-02-04T05:00:00Z","v":184598,"vw":150.408015},{"c":150.22,"h":151.86,"l":147.71,"n":4514,"o":149.44,"t":"2026-02-05T05:00:00Z","v":92363,"vw":149.546383},{"c":152.25,"h":152.45,"l":150.06,"n":4449,"o":151.25,"t":"2026-02-06T05:00:00Z","v":102523,"vw":151.797937},{"c":153.32,"h":154.27,"l":150.82,"n":5440,"o":150.85,"t":"2026-02-09T05:00:00Z","v":105296,"vw":153.07221},{"c":151.85,"h":154.295,"l":150.915,"n":7185,"o":152.68,"t":"2026-02-10T05:00:00Z","v":115092,"vw":152.052225},{"c":151.7,"h":153.43,"l":149.43,"n":5181,"o":153.43,"t":"2026-02-11T05:00:00Z","v":172321,"vw":151.371183},{"c":151.93,"h":154.3,"l":150.42,"n":7388,"o":152.63,"t":"2026-02-12T05:00:00Z","v":219025,"vw":151.798224},{"c":155.19,"h":156.32,"l":150.68,"n":7376,"o":150.88,"t":"2026-02-13T05:00:00Z","v":374510,"vw":155.109753},{"c":157.68,"h":158.82,"l":155.66,"n":6198,"o":155.66,"t":"2026-02-17T05:00:00Z","v":270519,"vw":157.238328},{"c":153.5,"h":159.145,"l":150.42,"n":10531,"o":157.06,"t":"2026-02-18T05:00:00Z","v":388093,"vw":154.392668},{"c":158.67,"h":161.57,"l":155.75,"n":10317,"o":155.88,"t":"2026-02-19T05:00:00Z","v":466808,"vw":158.453183},{"c":161.37,"h":162,"l":156.97,"n":9224,"o":158.49,"t":"2026-02-20T05:00:00Z","v":435242,"vw":160.803457},{"c":156.07,"h":162.77,"l":154.61,"n":8002,"o":161.26,"t":"2026-02-23T05:00:00Z","v":331733,"vw":156.645055},{"c":156.96,"h":157.495,"l":154.37,"n":8078,"o":156,"t":"2026-02-24T05:00:00Z","v":258630,"vw":156.241261},{"c":160.5,"h":160.74,"l":157.78,"n":5483,"o":157.83,"t":"2026-02-25T05:00:00Z","v":181242,"vw":159.951532},{"c":158.02,"h":163.11,"l":156.33,"n":6365,"o":160.77,"t":"2026-02-26T05:00:00Z","v":251261,"vw":158.839861},{"c":152.76,"h":157.475,"l":152.19,"n":7712,"o":154.95,"t":"2026-02-27T05:00:00Z","v":305141,"vw":153.179381},{"c":156.04,"h":157.41,"l":150.05,"n":5996,"o":150.47,"t":"2026-03-02T05:00:00Z","v":224476,"vw":155.868675},{"c":155.02,"h":155.87,"l":151.0866,"n":5379,"o":152.64,"t":"2026-03-03T05:00:00Z","v":164596,"vw":154.46422},{"c":154.46,"h":157.195,"l":154.34,"n":6002,"o":155.48,"t":"2026-03-04T05:00:00Z","v":241689,"vw":155.244794},{"c":150.39,"h":154.41,"l":149.0501,"n":5700,"o":152.23,"t":"2026-03-05T05:00:00Z","v":199619,"vw":150.694879},{"c":148.03,"h":148.33,"l":143.95,"n":6096,"o":146.57,"t":"2026-03-06T05:00:00Z","v":166039,"vw":147.127107},{"c":150.05,"h":150.61,"l":142.38,"n":8632,"o":145.82,"t":"2026-03-09T04:00:00Z","v":218509,"vw":148.54465},{"c":150.86,"h":154.76,"l":148.87,"n":9366,"o":149.57,"t":"2026-03-10T04:00:00Z","v":422410,"vw":151.979921},{"c":150.47,"h":150.64,"l":147.75,"n":4340,"o":149.23,"t":"2026-03-11T04:00:00Z","v":116240,"vw":149.918473},{"c":149.63,"h":150.58,"l":146.74,"n":4673,"o":146.74,"t":"2026-03-12T04:00:00Z","v":123782,"vw":149.369943},{"c":149.21,"h":152.225,"l":148.13,"n":4725,"o":151.26,"t":"2026-03-13T04:00:00Z","v":157064,"vw":149.312927},{"c":148.67,"h":152.79,"l":148.64,"n":6166,"o":151.22,"t":"2026-03-16T04:00:00Z","v":168270,"vw":149.709888},{"c":145.39,"h":150.115,"l":145.1,"n":6156,"o":149.62,"t":"2026-03-17T04:00:00Z","v":194018,"vw":146.455102},{"c":140.36,"h":145.19,"l":140.19,"n":7837,"o":144.24,"t":"2026-03-18T04:00:00Z","v":269460,"vw":141.714023},{"c":141.5,"h":143.15,"l":138.74,"n":6831,"o":140,"t":"2026-03-19T04:00:00Z","v":168826,"vw":141.010537},{"c":139.67,"h":142.09,"l":139.11,"n":5854,"o":142.09,"t":"2026-03-20T04:00:00Z","v":466845,"vw":139.86512},{"c":142.29,"h":144.7,"l":141.04,"n":7234,"o":143.29,"t":"2026-03-23T04:00:00Z","v":250447,"vw":142.606665},{"c":146.44,"h":147.2,"l":140.16,"n":5910,"o":140.16,"t":"2026-03-24T04:00:00Z","v":175563,"vw":145.743206},{"c":148.87,"h":149.7,"l":145.22,"n":5117,"o":148.31,"t":"2026-03-25T04:00:00Z","v":155971,"vw":148.417001},{"c":147.69,"h":149.32,"l":146.85,"n":3918,"o":147.57,"t":"2026-03-26T04:00:00Z","v":102458,"vw":148.073569},{"c":144.22,"h":147.41,"l":144.15,"n":5178,"o":146.44,"t":"2026-03-27T04:00:00Z","v":157823,"vw":145.101723},{"c":145.07,"h":146.9975,"l":143.7,"n":5533,"o":146.04,"t":"2026-03-30T04:00:00Z","v":168321,"vw":144.927696},{"c":148.62,"h":148.92,"l":145.43,"n":6108,"o":147.42,"t":"2026-03-31T04:00:00Z","v":205878,"vw":147.501202},{"c":149.59,"h":151.7,"l":148.84,"n":4101,"o":148.84,"t":"2026-04-01T04:00:00Z","v":118204,"vw":150.062699},{"c":148.9,"h":150,"l":146.82,"n":5670,"o":147.65,"t":"2026-04-02T04:00:00Z","v":148564,"vw":148.726705},{"c":149.44,"h":150.29,"l":148.3018,"n":3973,"o":148.38,"t":"2026-04-06T04:00:00Z","v":110517,"vw":149.308446},{"c":149.07,"h":150.32,"l":148.43,"n":4800,"o":148.43,"t":"2026-04-07T04:00:00Z","v":125554,"vw":149.381789},{"c":155.29,"h":155.41,"l":151,"n":5851,"o":151,"t":"2026-04-08T04:00:00Z","v":225966,"vw":154.312055},{"c":158.52,"h":158.77,"l":154.55,"n":4641,"o":155.19,"t":"2026-04-09T04:00:00Z","v":114128,"vw":157.482745},{"c":156.64,"h":158.51,"l":155.04,"n":3933,"o":158.51,"t":"2026-04-10T04:00:00Z","v":114030,"vw":156.385329},{"c":157.56,"h":157.93,"l":155,"n":4097,"o":155.86,"t":"2026-04-13T04:00:00Z","v":113152,"vw":156.648414},{"c":158.42,"h":159.27,"l":154.53,"n":5034,"o":156.56,"t":"2026-04-14T04:00:00Z","v":129057,"vw":157.271444},{"c":156.7,"h":157.64,"l":153.345,"n":6824,"o":154.87,"t":"2026-04-15T04:00:00Z","v":225791,"vw":156.043929},{"c":155.38,"h":157.79,"l":154.01,"n":6396,"o":156.05,"t":"2026-04-16T04:00:00Z","v":220938,"vw":155.576843},{"c":158.27,"h":161,"l":156.59,"n":7850,"o":157.44,"t":"2026-04-17T04:00:00Z","v":274057,"vw":159.099373},{"c":155.77,"h":158.44,"l":155.085,"n":4715,"o":156.48,"t":"2026-04-20T04:00:00Z","v":108367,"vw":156.583734},{"c":154.86,"h":156.6,"l":153.98,"n":5894,"o":155.31,"t":"2026-04-21T04:00:00Z","v":139195,"vw":155.474603},{"c":142.86,"h":151.8275,"l":142.49,"n":13189,"o":150.23,"t":"2026-04-22T04:00:00Z","v":490348,"vw":145.845861},{"c":144.04,"h":146.25,"l":143.12,"n":6873,"o":143.87,"t":"2026-04-23T04:00:00Z","v":215906,"vw":144.392176},{"c":145.51,"h":146.852,"l":143.49,"n":5562,"o":143.49,"t":"2026-04-24T04:00:00Z","v":127725,"vw":145.317964},{"c":148.33,"h":148.64,"l":145.19,"n":5150,"o":145.19,"t":"2026-04-27T04:00:00Z","v":144503,"vw":147.20925},{"c":148.58,"h":150.9299,"l":147.06,"n":5532,"o":150.1,"t":"2026-04-28T04:00:00Z","v":109708,"vw":148.731101},{"c":144.33,"h":148.74,"l":144,"n":6740,"o":147.55,"t":"2026-04-29T04:00:00Z","v":178452,"vw":146.038138},{"c":146.48,"h":147.33,"l":142.88,"n":5155,"o":142.88,"t":"2026-04-30T04:00:00Z","v":133510,"vw":145.825285},{"c":146.54,"h":148.365,"l":144.47,"n":4841,"o":146.43,"t":"2026-05-01T04:00:00Z","v":126493,"vw":146.520276},{"c":144.99,"h":148.02,"l":144.22,"n":5279,"o":144.95,"t":"2026-05-04T04:00:00Z","v":106426,"vw":145.127615},{"c":147.18,"h":147.9,"l":144.45,"n":4780,"o":146.36,"t":"2026-05-05T04:00:00Z","v":103714,"vw":146.475653},{"c":148.03,"h":149.885,"l":147.01,"n":5170,"o":148.67,"t":"2026-05-06T04:00:00Z","v":145876,"vw":148.120995},{"c":146.69,"h":149.025,"l":145.99,"n":4017,"o":147.75,"t":"2026-05-07T04:00:00Z","v":87863,"vw":147.09914},{"c":147.06,"h":147.74,"l":145.67,"n":3694,"o":146.82,"t":"2026-05-08T04:00:00Z","v":118496,"vw":146.985617},{"c":144.21,"h":147.79,"l":143.63,"n":7051,"o":147.79,"t":"2026-05-11T04:00:00Z","v":141144,"vw":145.344046},{"c":142.45,"h":145.03,"l":140.885,"n":5858,"o":145.03,"t":"2026-05-12T04:00:00Z","v":128997,"vw":142.241164},{"c":140.18,"h":143.3499,"l":139.475,"n":5942,"o":141.88,"t":"2026-05-13T04:00:00Z","v":135098,"vw":140.786326},{"c":141.02,"h":142.9,"l":140.56,"n":6867,"o":141.37,"t":"2026-05-14T04:00:00Z","v":189390,"vw":141.5957},{"c":137.18,"h":140.75,"l":136.41,"n":6781,"o":140.71,"t":"2026-05-15T04:00:00Z","v":186946,"vw":138.124159},{"c":140.84,"h":141.86,"l":137.4,"n":7254,"o":137.4,"t":"2026-05-18T04:00:00Z","v":188156,"vw":139.981849},{"c":139.63,"h":141.23,"l":138.23,"n":4588,"o":140.54,"t":"2026-05-19T04:00:00Z","v":89365,"vw":139.847251},{"c":142.33,"h":143.4,"l":139.21,"n":6935,"o":140.24,"t":"2026-05-20T04:00:00Z","v":162191,"vw":141.823067},{"c":142.31,"h":142.465,"l":139.82,"n":5126,"o":140.7,"t":"2026-05-21T04:00:00Z","v":145580,"vw":141.651203},{"c":141.69,"h":142.99,"l":139.811,"n":6348,"o":142.23,"t":"2026-05-22T04:00:00Z","v":176489,"vw":141.764764},{"c":144.05,"h":146.24,"l":142.78,"n":6637,"o":142.78,"t":"2026-05-26T04:00:00Z","v":182218,"vw":144.209683},{"c":139.61,"h":145.36,"l":139.2,"n":5493,"o":144.82,"t":"2026-05-27T04:00:00Z","v":123066,"vw":141.348368},{"c":140.5,"h":140.86,"l":138.01,"n":6659,"o":139.46,"t":"2026-05-28T04:00:00Z","v":138213,"vw":139.371314},{"c":140.27,"h":142.4,"l":139.82,"n":5895,"o":140.37,"t":"2026-05-29T04:00:00Z","v":150697,"vw":140.702586},{"c":136.86,"h":140.115,"l":135.12,"n":7633,"o":138.48,"t":"2026-06-01T04:00:00Z","v":153295,"vw":137.225962},{"c":137.51,"h":139.1,"l":137.1,"n":7097,"o":137.1,"t":"2026-06-02T04:00:00Z","v":171448,"vw":138.188852},{"c":131.86,"h":136.65,"l":131.86,"n":6927,"o":136.33,"t":"2026-06-03T04:00:00Z","v":202757,"vw":133.399997},{"c":136.23,"h":137.24,"l":134.34,"n":7421,"o":134.97,"t":"2026-06-04T04:00:00Z","v":184613,"vw":135.869223},{"c":137.28,"h":138.76,"l":135.735,"n":7238,"o":137.18,"t":"2026-06-05T04:00:00Z","v":187834,"vw":137.287023},{"c":144.06,"h":147.55,"l":141.075,"n":12041,"o":141.075,"t":"2026-06-08T04:00:00Z","v":560957,"vw":145.040197},{"c":147.31,"h":148.2899,"l":143.63,"n":9935,"o":143.63,"t":"2026-06-09T04:00:00Z","v":308600,"vw":147.041739},{"c":144.83,"h":150,"l":144.14,"n":10151,"o":147.47,"t":"2026-06-10T04:00:00Z","v":296985,"vw":146.808938},{"c":147.22,"h":148.41,"l":144.44,"n":9432,"o":145.89,"t":"2026-06-11T04:00:00Z","v":274280,"vw":146.895659},{"c":148.55,"h":150.61,"l":147.62,"n":8560,"o":148.73,"t":"2026-06-12T04:00:00Z","v":293382,"vw":148.844001},{"c":146.64,"h":152.5,"l":146.51,"n":10810,"o":150.39,"t":"2026-06-15T04:00:00Z","v":295104,"vw":148.288732},{"c":147.04,"h":151.24,"l":146.22,"n":8132,"o":148.8,"t":"2026-06-16T04:00:00Z","v":299470,"vw":147.695416},{"c":144.55,"h":148.6,"l":143.765,"n":12632,"o":146.42,"t":"2026-06-17T04:00:00Z","v":392789,"vw":145.9261},{"c":146.85,"h":147.89,"l":145.0401,"n":16012,"o":146.17,"t":"2026-06-18T04:00:00Z","v":3314399,"vw":146.809321},{"c":151.25,"h":151.29,"l":144.08,"n":9901,"o":146.03,"t":"2026-06-22T04:00:00Z","v":565909,"vw":150.783358},{"c":152.35,"h":152.66,"l":148.98,"n":9978,"o":150.38,"t":"2026-06-23T04:00:00Z","v":246424,"vw":151.497842},{"c":156.38,"h":157.52,"l":152.25,"n":9432,"o":152.62,"t":"2026-06-24T04:00:00Z","v":250403,"vw":156.033727},{"c":161.35,"h":161.45,"l":156.525,"n":8613,"o":157,"t":"2026-06-25T04:00:00Z","v":286455,"vw":160.568731},{"c":163.25,"h":163.72,"l":160,"n":9756,"o":160,"t":"2026-06-26T04:00:00Z","v":763502,"vw":163.016868},{"c":162.92,"h":164.255,"l":160.95,"n":9354,"o":162.5,"t":"2026-06-29T04:00:00Z","v":385204,"vw":162.904566},{"c":165.39,"h":165.55,"l":161.14,"n":8241,"o":163.03,"t":"2026-06-30T04:00:00Z","v":226501,"vw":164.464215},{"c":168.82,"h":169.91,"l":165.825,"n":8336,"o":166.85,"t":"2026-07-01T04:00:00Z","v":248841,"vw":168.764968},{"c":166.72,"h":170.82,"l":165.21,"n":7446,"o":169.93,"t":"2026-07-02T04:00:00Z","v":226632,"vw":167.146024},{"c":166.12,"h":169.145,"l":166.11,"n":6549,"o":166.79,"t":"2026-07-06T04:00:00Z","v":187674,"vw":166.878498},{"c":165.18,"h":166.5825,"l":163.995,"n":6047,"o":166.07,"t":"2026-07-07T04:00:00Z","v":137113,"vw":165.439048},{"c":161.41,"h":164.16,"l":160.38,"n":8018,"o":164.16,"t":"2026-07-08T04:00:00Z","v":232802,"vw":161.422834},{"c":163.18,"h":165.665,"l":160.345,"n":8350,"o":162.2,"t":"2026-07-09T04:00:00Z","v":411703,"vw":163.714266},{"c":164.08,"h":164.515,"l":163.03,"n":7169,"o":163.61,"t":"2026-07-10T04:00:00Z","v":271653,"vw":163.79693},{"c":164.58,"h":165.63,"l":163.25,"n":5826,"o":164.19,"t":"2026-07-13T04:00:00Z","v":163167,"vw":164.684098},{"c":164.68,"h":166.08,"l":163.56,"n":7655,"o":165.45,"t":"2026-07-14T04:00:00Z","v":184032,"vw":165.016451},{"c":165.53,"h":168.12,"l":164.1037,"n":7116,"o":165.88,"t":"2026-07-15T04:00:00Z","v":174927,"vw":165.917746},{"c":171.88,"h":173.48,"l":166.225,"n":7898,"o":166.35,"t":"2026-07-16T04:00:00Z","v":310440,"vw":171.629452},{"c":169.77,"h":171.34,"l":168.59,"n":8431,"o":169.52,"t":"2026-07-17T04:00:00Z","v":169653,"vw":169.702722},{"c":167.02,"h":169.82,"l":167.02,"n":6051,"o":169.69,"t":"2026-07-20T04:00:00Z","v":162261,"vw":167.465114},{"c":167.91,"h":168.43,"l":164.345,"n":9562,"o":166.39,"t":"2026-07-21T04:00:00Z","v":226354,"vw":166.953577},{"c":167.78,"h":173.29,"l":165.15,"n":13507,"o":170,"t":"2026-07-22T04:00:00Z","v":399965,"vw":168.235918},{"c":168.91,"h":168.97,"l":162.7001,"n":8294,"o":166.32,"t":"2026-07-23T04:00:00Z","v":230434,"vw":167.220012},{"c":169.64,"h":173.16,"l":168.9401,"n":8015,"o":170.63,"t":"2026-07-24T04:00:00Z","v":227181,"vw":170.824614},{"c":168.16,"h":171.71,"l":167.56,"n":8370,"o":169.95,"t":"2026-07-27T04:00:00Z","v":271370,"vw":168.480259},{"c":173.16,"h":173.435,"l":168.375,"n":6542,"o":168.45,"t":"2026-07-28T04:00:00Z","v":177774,"vw":171.967716},{"c":171.05,"h":174,"l":169.742,"n":7476,"o":171.34,"t":"2026-07-29T04:00:00Z","v":198585,"vw":172.157971},{"c":169.55,"h":174,"l":169.35,"n":6235,"o":172.49,"t":"2026-07-30T04:00:00Z","v":149220,"vw":170.399214},{"c":170.92,"h":171.56,"l":168.01,"n":5351,"o":169.7,"t":"2026-07-31T04:00:00Z","v":113328,"vw":170.545455},{"c":173.51,"h":174.74,"l":171.811,"n":6006,"o":174,"t":"2026-08-03T04:00:00Z","v":140564,"vw":173.584868},{"c":175.13,"h":176.59,"l":173.3601,"n":6601,"o":174.35,"t":"2026-08-04T04:00:00Z","v":174196,"vw":175.117702},{"c":174.17,"h":175.8379,"l":172.84,"n":7242,"o":175.6,"t":"2026-08-05T04:00:00Z","v":182896,"vw":174.398083},{"c":173.89,"h":175.55,"l":172.78,"n":5209,"o":175.55,"t":"2026-08-06T04:00:00Z","v":120478,"vw":173.843342},{"c":172.54,"h":173.76,"l":170.725,"n":9597,"o":173.19,"t":"2026-08-07T04:00:00Z","v":219399,"vw":172.801526},{"c":173.34,"h":173.67,"l":171.11,"n":7047,"o":171.11,"t":"2026-08-10T04:00:00Z","v":142685,"vw":172.767306},{"c":177.27,"h":177.49,"l":172.84,"n":6200,"o":173.43,"t":"2026-08-11T04:00:00Z","v":138063,"vw":175.89231},{"c":177.41,"h":179.99,"l":177.235,"n":7059,"o":177.63,"t":"2026-08-12T04:00:00Z","v":168410,"vw":178.13536},{"c":178.16,"h":180,"l":177.005,"n":6764,"o":178.73,"t":"2026-08-13T04:00:00Z","v":159455,"vw":178.597041},{"c":179.02,"h":179.85,"l":177.87,"n":6220,"o":177.87,"t":"2026-08-14T04:00:00Z","v":123552,"vw":178.95837},{"c":177.9,"h":179.83,"l":176.965,"n":6719,"o":178.23,"t":"2026-08-17T04:00:00Z","v":124062,"vw":178.370785},{"c":176.74,"h":179.71,"l":175.465,"n":7714,"o":178.56,"t":"2026-08-18T04:00:00Z","v":168416,"vw":176.915434},{"c":172.66,"h":177.905,"l":172.44,"n":6685,"o":176.91,"t":"2026-08-19T04:00:00Z","v":152260,"vw":174.048068},{"c":171.69,"h":173.12,"l":170.95,"n":6841,"o":171.3,"t":"2026-08-20T04:00:00Z","v":231290,"vw":171.956799},{"c":173.23,"h":173.33,"l":169.5975,"n":5070,"o":173.02,"t":"2026-08-21T04:00:00Z","v":108193,"vw":172.458237},{"c":172.94,"h":175.63,"l":172.89,"n":4714,"o":173.22,"t":"2026-08-24T04:00:00Z","v":88107,"vw":173.484622},{"c":171.12,"h":175.13,"l":171.09,"n":6301,"o":173.45,"t":"2026-08-25T04:00:00Z","v":150299,"vw":171.94181},{"c":170.95,"h":171.93,"l":170,"n":5283,"o":171.65,"t":"2026-08-26T04:00:00Z","v":131026,"vw":170.823364},{"c":171.41,"h":171.78,"l":168.56,"n":4623,"o":170,"t":"2026-08-27T04:00:00Z","v":116558,"vw":171.138264},{"c":171.74,"h":172.895,"l":170.78,"n":4529,"o":172.33,"t":"2026-08-28T04:00:00Z","v":96395,"vw":171.743012},{"c":169.34,"h":172.4118,"l":168.76,"n":4554,"o":170.71,"t":"2026-08-31T04:00:00Z","v":155910,"vw":169.548953},{"c":166.1,"h":170.255,"l":165.26,"n":8210,"o":168.58,"t":"2026-09-01T04:00:00Z","v":141492,"vw":167.111704},{"c":169.66,"h":170.0599,"l":166.79,"n":8020,"o":167.26,"t":"2026-09-02T04:00:00Z","v":184040,"vw":168.795489},{"c":170.87,"h":173.21,"l":170.8,"n":7800,"o":171.19,"t":"2026-09-03T04:00:00Z","v":176746,"vw":171.572005},{"c":172.12,"h":172.48,"l":167.525,"n":6082,"o":170.02,"t":"2026-09-04T04:00:00Z","v":98695,"vw":171.789548},{"c":172.16,"h":173.18,"l":170.21,"n":7001,"o":171.39,"t":"2026-09-08T04:00:00Z","v":130785,"vw":172.190753},{"c":170.64,"h":171.88,"l":168.55,"n":6071,"o":170.42,"t":"2026-09-09T04:00:00Z","v":139933,"vw":170.209223},{"c":170.25,"h":171.92,"l":168.145,"n":6947,"o":170.63,"t":"2026-09-10T04:00:00Z","v":139921,"vw":169.53167},{"c":170.37,"h":173.88,"l":168.85,"n":6789,"o":172.88,"t":"2026-09-11T04:00:00Z","v":135875,"vw":170.664037},{"c":171.44,"h":172.36,"l":169.94,"n":6082,"o":170,"t":"2026-09-14T04:00:00Z","v":123053,"vw":171.304082},{"c":171.07,"h":173.34,"l":170.23,"n":7440,"o":171.32,"t":"2026-09-15T04:00:00Z","v":198528,"vw":171.353797},{"c":167.84,"h":171.965,"l":164.48,"n":7410,"o":170.77,"t":"2026-09-16T04:00:00Z","v":198050,"vw":168.652011},{"c":167.89,"h":170.34,"l":167.17,"n":6500,"o":170.34,"t":"2026-09-17T04:00:00Z","v":111423,"vw":168.21098},{"c":168.02,"h":168.69,"l":165.25,"n":4127,"o":167.05,"t":"2026-09-18T04:00:00Z","v":281303,"vw":167.597915},{"c":165.77,"h":169.34,"l":165.6,"n":5226,"o":168.59,"t":"2026-09-21T04:00:00Z","v":116665,"vw":166.425003},{"c":165.65,"h":167.4,"l":164.315,"n":6414,"o":167.27,"t":"2026-09-22T04:00:00Z","v":156673,"vw":165.957392},{"c":164.78,"h":166.415,"l":164.215,"n":5392,"o":164.25,"t":"2026-09-23T04:00:00Z","v":106002,"vw":165.009979},{"c":167.58,"h":168.22,"l":163.755,"n":6560,"o":165.07,"t":"2026-09-24T04:00:00Z","v":176068,"vw":166.566066},{"c":168.4,"h":169.73,"l":167.85,"n":6953,"o":167.85,"t":"2026-09-25T04:00:00Z","v":172380,"vw":168.612868},{"c":166.75,"h":168.25,"l":166.14,"n":5013,"o":168.16,"t":"2026-09-28T04:00:00Z","v":139687,"vw":167.153728},{"c":163.57,"h":169.75,"l":163.3,"n":7336,"o":167.15,"t":"2026-09-29T04:00:00Z","v":195609,"vw":165.503151},{"c":163.02,"h":164.58,"l":161.85,"n":5164,"o":164.19,"t":"2026-09-30T04:00:00Z","v":156824,"vw":162.860475},{"c":163.62,"h":163.62,"l":160.16,"n":7049,"o":162.68,"t":"2026-10-01T04:00:00Z","v":232311,"vw":162.547519},{"c":166.47,"h":167.94,"l":165.08,"n":6499,"o":165.08,"t":"2026-10-02T04:00:00Z","v":173635,"vw":166.610087},{"c":164.62,"h":167.6,"l":164.34,"n":5688,"o":166.52,"t":"2026-10-05T04:00:00Z","v":161055,"vw":165.050933},{"c":163.62,"h":166,"l":163.01,"n":4216,"o":165.74,"t":"2026-10-06T04:00:00Z","v":79522,"vw":163.838925},{"c":161.89,"h":163.455,"l":160.14,"n":6714,"o":161.19,"t":"2026-10-07T04:00:00Z","v":171840,"vw":161.766752},{"c":164.03,"h":164.74,"l":160.4915,"n":5961,"o":161.57,"t":"2026-10-08T04:00:00Z","v":150213,"vw":163.339702},{"c":162.79,"h":164.03,"l":161.99,"n":3723,"o":164.03,"t":"2026-10-09T04:00:00Z","v":131647,"vw":162.759578},{"c":164.1,"h":164.95,"l":162.585,"n":4766,"o":163.24,"t":"2026-10-12T04:00:00Z","v":119584,"vw":163.93279},{"c":163.33,"h":166.38,"l":162.18,"n":4942,"o":164.7,"t":"2026-10-13T04:00:00Z","v":155751,"vw":163.496239},{"c":162.49,"h":163.51,"l":160.21,"n":5915,"o":162.4,"t":"2026-10-14T04:00:00Z","v":220956,"vw":162.200899},{"c":164.41,"h":166.37,"l":162.4325,"n":5680,"o":164.29,"t":"2026-10-15T04:00:00Z","v":175972,"vw":163.999038},{"c":163.8,"h":169.25,"l":163.67,"n":6965,"o":165.52,"t":"2026-10-16T04:00:00Z","v":266376,"vw":165.077284},{"c":162.58,"h":164.87,"l":161.97,"n":4424,"o":164.81,"t":"2026-10-19T04:00:00Z","v":128719,"vw":162.806376},{"c":164.61,"h":166.83,"l":162.555,"n":6659,"o":162.555,"t":"2026-10-20T04:00:00Z","v":247669,"vw":165.03794},{"c":165.73,"h":169.7625,"l":164.305,"n":6132,"o":166.87,"t":"2026-10-21T04:00:00Z","v":181223,"vw":166.309445},{"c":169.64,"h":170.86,"l":165.735,"n":7370,"o":166.56,"t":"2026-10-22T04:00:00Z","v":280953,"vw":169.428296},{"c":171.35,"h":172.08,"l":168.195,"n":2600,"o":169.88,"t":"2026-10-23T04:00:00Z","v":85129,"vw":171.250893}],"volatilityBars":[{"c":166.5,"h":169.8,"l":166,"n":33,"o":166.05,"t":"2026-09-22T12:30:00Z","v":4077,"vw":166.474123},{"c":166.75,"h":166.75,"l":166.75,"n":3,"o":166.75,"t":"2026-09-22T12:45:00Z","v":152,"vw":166.75},{"c":166.3,"h":167.75,"l":166.3,"n":206,"o":167.5,"t":"2026-09-22T13:00:00Z","v":2928,"vw":167.031086},{"c":166.7,"h":166.8,"l":166.7,"n":12,"o":166.8,"t":"2026-09-22T13:15:00Z","v":604,"vw":166.75},{"c":166.4,"h":167.27,"l":165.75,"n":430,"o":167.27,"t":"2026-09-22T13:30:00Z","v":14699,"vw":166.567855},{"c":166.515,"h":166.9,"l":166,"n":95,"o":166,"t":"2026-09-22T13:45:00Z","v":2858,"vw":166.655417},{"c":167.155,"h":167.4,"l":166.505,"n":296,"o":166.505,"t":"2026-09-22T14:00:00Z","v":15755,"vw":166.994211},{"c":166.6547,"h":166.83,"l":166.6547,"n":38,"o":166.83,"t":"2026-09-22T14:15:00Z","v":833,"vw":166.753532},{"c":164.835,"h":164.885,"l":164.415,"n":267,"o":164.71,"t":"2026-09-22T14:45:00Z","v":9611,"vw":164.580707},{"c":164.75,"h":165.1,"l":164.75,"n":40,"o":165.1,"t":"2026-09-22T15:00:00Z","v":792,"vw":164.866667},{"c":164.705,"h":164.92,"l":164.62,"n":103,"o":164.87,"t":"2026-09-22T15:15:00Z","v":2070,"vw":164.804931},{"c":164.39,"h":164.39,"l":164.315,"n":169,"o":164.34,"t":"2026-09-22T15:30:00Z","v":1803,"vw":164.365},{"c":164.58,"h":164.58,"l":164.58,"n":8,"o":164.58,"t":"2026-09-22T16:00:00Z","v":486,"vw":164.58},{"c":164.75,"h":164.85,"l":164.63,"n":42,"o":164.85,"t":"2026-09-22T16:15:00Z","v":851,"vw":164.726226},{"c":164.74,"h":164.74,"l":164.74,"n":37,"o":164.74,"t":"2026-09-22T16:30:00Z","v":949,"vw":164.74},{"c":164.44,"h":164.45,"l":164.43,"n":35,"o":164.43,"t":"2026-09-22T16:45:00Z","v":905,"vw":164.44},{"c":164.83,"h":165.06,"l":164.83,"n":52,"o":165.06,"t":"2026-09-22T17:00:00Z","v":1343,"vw":164.907778},{"c":165.44,"h":165.445,"l":164.94,"n":76,"o":165.275,"t":"2026-09-22T17:15:00Z","v":2492,"vw":165.299881},{"c":165.65,"h":165.8,"l":165.65,"n":52,"o":165.79,"t":"2026-09-22T17:30:00Z","v":1283,"vw":165.736},{"c":166.77,"h":167,"l":165.78,"n":150,"o":165.82,"t":"2026-09-22T17:45:00Z","v":5980,"vw":166.61},{"c":166.355,"h":166.355,"l":166.26,"n":64,"o":166.27,"t":"2026-09-22T18:00:00Z","v":1369,"vw":166.30875},{"c":166.21,"h":166.21,"l":166.21,"n":34,"o":166.21,"t":"2026-09-22T18:30:00Z","v":286,"vw":166.21},{"c":166.15,"h":166.15,"l":166.14,"n":33,"o":166.14,"t":"2026-09-22T19:00:00Z","v":890,"vw":166.146667},{"c":166.11,"h":166.11,"l":165.97,"n":54,"o":165.995,"t":"2026-09-22T19:15:00Z","v":892,"vw":166.04625},{"c":166.4325,"h":166.46,"l":166.4325,"n":97,"o":166.45,"t":"2026-09-22T19:30:00Z","v":2327,"vw":166.451452},{"c":165.56,"h":166.56,"l":165.12,"n":847,"o":166.56,"t":"2026-09-22T19:45:00Z","v":20062,"vw":165.704505},{"c":165.65,"h":165.65,"l":165.65,"n":25,"o":165.65,"t":"2026-09-22T20:00:00Z","v":38184,"vw":165.65},{"c":165.64,"h":165.75,"l":165.64,"n":4,"o":165.75,"t":"2026-09-23T10:45:00Z","v":2137,"vw":165.744754},{"c":165.15,"h":165.15,"l":165.15,"n":8,"o":165.15,"t":"2026-09-23T11:30:00Z","v":338,"vw":165.15},{"c":165.65,"h":165.65,"l":165.65,"n":1,"o":165.65,"t":"2026-09-23T11:45:00Z","v":1997,"vw":165.65},{"c":165.44,"h":165.63,"l":164.215,"n":222,"o":164.25,"t":"2026-09-23T13:30:00Z","v":6770,"vw":164.805217},{"c":165.4,"h":165.5,"l":164.46,"n":88,"o":164.84,"t":"2026-09-23T13:45:00Z","v":2605,"vw":165.074761},{"c":165.255,"h":165.3,"l":164.9,"n":392,"o":165.2,"t":"2026-09-23T14:00:00Z","v":8234,"vw":165.0846},{"c":165.685,"h":166.2551,"l":165.685,"n":28,"o":166.2551,"t":"2026-09-23T14:15:00Z","v":696,"vw":165.917946},{"c":165.6,"h":166.24,"l":165.56,"n":69,"o":166.24,"t":"2026-09-23T14:30:00Z","v":1673,"vw":165.788148},{"c":165.48,"h":165.48,"l":165.48,"n":28,"o":165.48,"t":"2026-09-23T14:45:00Z","v":648,"vw":165.48},{"c":165.7296,"h":165.7296,"l":165.7296,"n":3,"o":165.7296,"t":"2026-09-23T15:00:00Z","v":303,"vw":165.7296},{"c":165.6,"h":166.415,"l":165.6,"n":76,"o":166.415,"t":"2026-09-23T15:15:00Z","v":1834,"vw":166.121667},{"c":165.8,"h":165.8,"l":165.56,"n":71,"o":165.56,"t":"2026-09-23T15:30:00Z","v":1354,"vw":165.679547},{"c":165.665,"h":166.02,"l":165.665,"n":25,"o":166.02,"t":"2026-09-23T15:45:00Z","v":393,"vw":165.8425},{"c":165.88,"h":165.89,"l":165.82,"n":28,"o":165.82,"t":"2026-09-23T16:00:00Z","v":809,"vw":165.8675},{"c":165.875,"h":165.875,"l":165.875,"n":7,"o":165.875,"t":"2026-09-23T16:15:00Z","v":574,"vw":165.875},{"c":166.015,"h":166.135,"l":165.81,"n":65,"o":166.08,"t":"2026-09-23T16:30:00Z","v":1628,"vw":165.985},{"c":165.81,"h":165.81,"l":165.79,"n":21,"o":165.79,"t":"2026-09-23T16:45:00Z","v":668,"vw":165.803333},{"c":165.45,"h":165.64,"l":165.44,"n":160,"o":165.64,"t":"2026-09-23T17:00:00Z","v":2179,"vw":165.482727},{"c":165.98,"h":165.98,"l":165.98,"n":3,"o":165.98,"t":"2026-09-23T17:15:00Z","v":220,"vw":165.98},{"c":165.8,"h":165.81,"l":165.71,"n":117,"o":165.81,"t":"2026-09-23T17:30:00Z","v":1969,"vw":165.77824},{"c":166.14,"h":166.14,"l":166.13,"n":36,"o":166.13,"t":"2026-09-23T17:45:00Z","v":436,"vw":166.135},{"c":165.975,"h":165.975,"l":165.975,"n":5,"o":165.975,"t":"2026-09-23T18:00:00Z","v":438,"vw":165.975},{"c":165.36,"h":165.82,"l":165.36,"n":207,"o":165.78,"t":"2026-09-23T18:30:00Z","v":1703,"vw":165.604444},{"c":165.51,"h":165.51,"l":165.08,"n":67,"o":165.1,"t":"2026-09-23T18:45:00Z","v":1816,"vw":165.293669},{"c":165.24,"h":165.5,"l":165.22,"n":100,"o":165.5,"t":"2026-09-23T19:00:00Z","v":1442,"vw":165.363481},{"c":164.75,"h":165.19,"l":164.75,"n":70,"o":165.19,"t":"2026-09-23T19:15:00Z","v":2029,"vw":164.965433},{"c":164.92,"h":165.12,"l":164.59,"n":169,"o":164.72,"t":"2026-09-23T19:30:00Z","v":3128,"vw":164.752},{"c":164.85,"h":164.96,"l":164.28,"n":683,"o":164.53,"t":"2026-09-23T19:45:00Z","v":11426,"vw":164.574816},{"c":164.78,"h":164.78,"l":164.78,"n":20,"o":164.78,"t":"2026-09-23T20:00:00Z","v":26989,"vw":164.78},{"c":170,"h":170,"l":164.82,"n":23,"o":164.82,"t":"2026-09-24T12:45:00Z","v":2541,"vw":165.114318},{"c":166,"h":166,"l":164.69,"n":19,"o":164.69,"t":"2026-09-24T13:00:00Z","v":3072,"vw":165.127688},{"c":167.39,"h":167.39,"l":164.8,"n":46,"o":164.8,"t":"2026-09-24T13:15:00Z","v":2160,"vw":165.263226},{"c":165.25,"h":166.58,"l":163.755,"n":852,"o":165.07,"t":"2026-09-24T13:30:00Z","v":19235,"vw":165.115985},{"c":165.395,"h":165.67,"l":164.9,"n":155,"o":165.12,"t":"2026-09-24T13:45:00Z","v":11711,"vw":165.341806},{"c":165.84,"h":166.09,"l":165.5,"n":466,"o":165.5,"t":"2026-09-24T14:00:00Z","v":9368,"vw":165.901874},{"c":166.4,"h":166.7325,"l":165.73,"n":725,"o":165.77,"t":"2026-09-24T14:15:00Z","v":19045,"vw":166.366953},{"c":166.75,"h":166.75,"l":166.715,"n":42,"o":166.715,"t":"2026-09-24T14:30:00Z","v":1366,"vw":166.738333},{"c":166.575,"h":166.6,"l":166.13,"n":66,"o":166.6,"t":"2026-09-24T14:45:00Z","v":3185,"vw":166.459927},{"c":166.4,"h":166.65,"l":166.36,"n":75,"o":166.43,"t":"2026-09-24T15:00:00Z","v":3223,"vw":166.526011},{"c":166.86,"h":167.24,"l":166.795,"n":97,"o":166.895,"t":"2026-09-24T15:15:00Z","v":3976,"vw":166.937836},{"c":166.86,"h":167.22,"l":166.7775,"n":94,"o":167.065,"t":"2026-09-24T15:30:00Z","v":3818,"vw":167.056095},{"c":166.325,"h":166.75,"l":166.325,"n":47,"o":166.75,"t":"2026-09-24T15:45:00Z","v":2592,"vw":166.461711},{"c":166.67,"h":167.13,"l":166.385,"n":284,"o":166.64,"t":"2026-09-24T16:15:00Z","v":11630,"vw":166.795426},{"c":167,"h":167.38,"l":166.82,"n":165,"o":166.885,"t":"2026-09-24T16:30:00Z","v":5049,"vw":166.933844},{"c":166.77,"h":166.77,"l":166.6775,"n":17,"o":166.6825,"t":"2026-09-24T16:45:00Z","v":454,"vw":166.71},{"c":166.76,"h":166.8,"l":166.27,"n":51,"o":166.29,"t":"2026-09-24T17:00:00Z","v":2366,"vw":166.383994},{"c":166.52,"h":166.81,"l":166.52,"n":26,"o":166.81,"t":"2026-09-24T17:15:00Z","v":319,"vw":166.665},{"c":166.61,"h":166.61,"l":166.38,"n":25,"o":166.38,"t":"2026-09-24T17:30:00Z","v":567,"vw":166.495},{"c":166.69,"h":166.895,"l":166.64,"n":52,"o":166.64,"t":"2026-09-24T17:45:00Z","v":1319,"vw":166.784167},{"c":166.94,"h":167.06,"l":166.6,"n":74,"o":166.85,"t":"2026-09-24T18:15:00Z","v":1978,"vw":166.79375},{"c":166.78,"h":166.79,"l":166.78,"n":36,"o":166.79,"t":"2026-09-24T18:30:00Z","v":1435,"vw":166.789063},{"c":166.56,"h":166.56,"l":166.56,"n":29,"o":166.56,"t":"2026-09-24T18:45:00Z","v":418,"vw":166.56},{"c":167.18,"h":167.18,"l":167.18,"n":42,"o":167.18,"t":"2026-09-24T19:00:00Z","v":435,"vw":167.18},{"c":167.81,"h":167.89,"l":167.38,"n":130,"o":167.38,"t":"2026-09-24T19:30:00Z","v":2336,"vw":167.8075},{"c":167.58,"h":168.22,"l":167.53,"n":766,"o":167.7001,"t":"2026-09-24T19:45:00Z","v":14981,"vw":167.78022},{"c":167.58,"h":167.58,"l":167.58,"n":16,"o":167.58,"t":"2026-09-24T20:00:00Z","v":33313,"vw":167.58},{"c":169,"h":169,"l":167.85,"n":80,"o":167.85,"t":"2026-09-25T13:30:00Z","v":2417,"vw":168.462519},{"c":168.7,"h":169.12,"l":168.07,"n":799,"o":168.39,"t":"2026-09-25T13:45:00Z","v":28362,"vw":168.719536},{"c":168.595,"h":168.67,"l":168.02,"n":395,"o":168.4,"t":"2026-09-25T14:00:00Z","v":24673,"vw":168.393782},{"c":169.07,"h":169.23,"l":168.47,"n":110,"o":168.97,"t":"2026-09-25T14:15:00Z","v":5093,"vw":168.79129},{"c":168.96,"h":168.96,"l":168.46,"n":118,"o":168.73,"t":"2026-09-25T14:30:00Z","v":1789,"vw":168.765232},{"c":168.5,"h":168.55,"l":168.46,"n":99,"o":168.49,"t":"2026-09-25T14:45:00Z","v":2141,"vw":168.500625},{"c":168.56,"h":168.56,"l":168.04,"n":99,"o":168.455,"t":"2026-09-25T15:00:00Z","v":1158,"vw":168.30375},{"c":168.54,"h":168.54,"l":168.355,"n":74,"o":168.355,"t":"2026-09-25T15:15:00Z","v":1508,"vw":168.49375},{"c":168.225,"h":168.27,"l":168.225,"n":50,"o":168.27,"t":"2026-09-25T15:30:00Z","v":926,"vw":168.245442},{"c":168.835,"h":168.835,"l":168.17,"n":137,"o":168.17,"t":"2026-09-25T15:45:00Z","v":2405,"vw":168.47269},{"c":169.28,"h":169.57,"l":169.09,"n":298,"o":169.09,"t":"2026-09-25T16:00:00Z","v":4023,"vw":169.377595},{"c":169.06,"h":169.28,"l":169.06,"n":65,"o":169.28,"t":"2026-09-25T16:15:00Z","v":1199,"vw":169.138333},{"c":169.24,"h":169.3,"l":168.84,"n":126,"o":169.3,"t":"2026-09-25T16:30:00Z","v":3330,"vw":169.087253},{"c":169.195,"h":169.195,"l":169.195,"n":7,"o":169.195,"t":"2026-09-25T16:45:00Z","v":114,"vw":169.195},{"c":168.93,"h":169.225,"l":168.91,"n":54,"o":169.195,"t":"2026-09-25T17:00:00Z","v":1113,"vw":169.067653},{"c":169.57,"h":169.57,"l":168.88,"n":88,"o":168.98,"t":"2026-09-25T17:15:00Z","v":2345,"vw":169.191335},{"c":168.75,"h":169.16,"l":168.75,"n":96,"o":169.16,"t":"2026-09-25T17:30:00Z","v":2075,"vw":169.042222},{"c":169.45,"h":169.45,"l":169.01,"n":62,"o":169.19,"t":"2026-09-25T17:45:00Z","v":1419,"vw":169.156667},{"c":169.1,"h":169.445,"l":169.1,"n":20,"o":169.4325,"t":"2026-09-25T18:00:00Z","v":377,"vw":169.325833},{"c":169.45,"h":169.45,"l":169.17,"n":56,"o":169.17,"t":"2026-09-25T18:15:00Z","v":697,"vw":169.341892},{"c":169.39,"h":169.39,"l":169.16,"n":39,"o":169.35,"t":"2026-09-25T18:30:00Z","v":651,"vw":169.3},{"c":169.65,"h":169.65,"l":169.52,"n":72,"o":169.59,"t":"2026-09-25T18:45:00Z","v":1608,"vw":169.564},{"c":169.555,"h":169.555,"l":169.425,"n":19,"o":169.425,"t":"2026-09-25T19:00:00Z","v":409,"vw":169.47},{"c":169.535,"h":169.73,"l":169.38,"n":109,"o":169.38,"t":"2026-09-25T19:15:00Z","v":2098,"vw":169.545521},{"c":169.31,"h":169.6,"l":169.035,"n":189,"o":169.45,"t":"2026-09-25T19:30:00Z","v":4143,"vw":169.235463},{"c":168.4,"h":169.55,"l":168.37,"n":1213,"o":169.55,"t":"2026-09-25T19:45:00Z","v":23228,"vw":168.752869},{"c":168.4,"h":168.4,"l":168.4,"n":34,"o":168.4,"t":"2026-09-25T20:00:00Z","v":35842,"vw":168.4},{"c":168.21,"h":168.25,"l":167.28,"n":464,"o":168.16,"t":"2026-09-28T13:30:00Z","v":13641,"vw":167.814917},{"c":167.4,"h":168.2,"l":167.4,"n":148,"o":168.19,"t":"2026-09-28T13:45:00Z","v":14945,"vw":167.901185},{"c":167.75,"h":167.75,"l":167.39,"n":92,"o":167.4,"t":"2026-09-28T14:00:00Z","v":2345,"vw":167.448571},{"c":167.7955,"h":168.0742,"l":167.17,"n":129,"o":168.0742,"t":"2026-09-28T14:15:00Z","v":4269,"vw":167.529827},{"c":167.35,"h":167.51,"l":167.35,"n":81,"o":167.5,"t":"2026-09-28T14:30:00Z","v":1357,"vw":167.445238},{"c":166.9,"h":167.48,"l":166.9,"n":98,"o":167.48,"t":"2026-09-28T14:45:00Z","v":1860,"vw":167.275929},{"c":166.8925,"h":167.02,"l":166.5933,"n":16,"o":167.02,"t":"2026-09-28T15:00:00Z","v":886,"vw":166.879087},{"c":167.17,"h":167.17,"l":166.67,"n":45,"o":166.925,"t":"2026-09-28T15:15:00Z","v":1306,"vw":166.889167},{"c":167.36,"h":167.36,"l":167.05,"n":77,"o":167.12,"t":"2026-09-28T15:30:00Z","v":1400,"vw":167.164375},{"c":166.88,"h":166.88,"l":166.88,"n":19,"o":166.88,"t":"2026-09-28T15:45:00Z","v":249,"vw":166.88},{"c":166.78,"h":167.07,"l":166.78,"n":76,"o":167.07,"t":"2026-09-28T16:00:00Z","v":1604,"vw":166.936154},{"c":167.49,"h":167.49,"l":166.85,"n":116,"o":166.85,"t":"2026-09-28T16:15:00Z","v":3066,"vw":167.075691},{"c":166.5275,"h":167.17,"l":166.46,"n":46,"o":167.17,"t":"2026-09-28T16:30:00Z","v":1460,"vw":166.792707},{"c":166.88,"h":166.88,"l":166.88,"n":27,"o":166.88,"t":"2026-09-28T16:45:00Z","v":816,"vw":166.88},{"c":167.63,"h":168.08,"l":167.1,"n":57,"o":167.1,"t":"2026-09-28T17:00:00Z","v":2527,"vw":167.775009},{"c":167.32,"h":167.32,"l":167.28,"n":18,"o":167.28,"t":"2026-09-28T17:15:00Z","v":466,"vw":167.3},{"c":167.68,"h":167.68,"l":167.43,"n":33,"o":167.46,"t":"2026-09-28T17:30:00Z","v":1304,"vw":167.51375},{"c":167.24,"h":167.8,"l":167.24,"n":26,"o":167.55,"t":"2026-09-28T18:00:00Z","v":489,"vw":167.543671},{"c":167.21,"h":167.22,"l":167.21,"n":42,"o":167.22,"t":"2026-09-28T18:15:00Z","v":980,"vw":167.215405},{"c":166.945,"h":166.96,"l":166.91,"n":27,"o":166.93,"t":"2026-09-28T18:30:00Z","v":1175,"vw":166.935},{"c":166.9501,"h":167.39,"l":166.9501,"n":46,"o":167,"t":"2026-09-28T18:45:00Z","v":1204,"vw":167.184456},{"c":167.04,"h":167.04,"l":167.03,"n":18,"o":167.03,"t":"2026-09-28T19:00:00Z","v":273,"vw":167.035},{"c":166.8,"h":166.89,"l":166.6325,"n":107,"o":166.635,"t":"2026-09-28T19:15:00Z","v":3591,"vw":166.738507},{"c":166.81,"h":167.03,"l":166.67,"n":225,"o":166.73,"t":"2026-09-28T19:30:00Z","v":2453,"vw":166.758056},{"c":166.62,"h":166.815,"l":166.14,"n":676,"o":166.815,"t":"2026-09-28T19:45:00Z","v":15012,"vw":166.545736},{"c":166.75,"h":166.75,"l":166.75,"n":26,"o":166.75,"t":"2026-09-28T20:00:00Z","v":41555,"vw":166.75},{"c":166.77,"h":166.8,"l":166.77,"n":4,"o":166.8,"t":"2026-09-29T08:45:00Z","v":204,"vw":166.784925},{"c":167.38,"h":169.75,"l":166.61,"n":427,"o":167.15,"t":"2026-09-29T13:30:00Z","v":11635,"vw":167.888611},{"c":166.2,"h":167.27,"l":166.16,"n":878,"o":166.83,"t":"2026-09-29T13:45:00Z","v":25650,"vw":166.761826},{"c":166.5,"h":167.405,"l":166.005,"n":300,"o":166.005,"t":"2026-09-29T14:00:00Z","v":35293,"vw":167.035203},{"c":166.1741,"h":166.1741,"l":166.1741,"n":6,"o":166.1741,"t":"2026-09-29T14:15:00Z","v":218,"vw":166.1741},{"c":165.91,"h":165.99,"l":165.89,"n":85,"o":165.99,"t":"2026-09-29T14:30:00Z","v":1970,"vw":165.925242},{"c":165.91,"h":165.91,"l":165.91,"n":25,"o":165.91,"t":"2026-09-29T14:45:00Z","v":416,"vw":165.91},{"c":165.09,"h":165.89,"l":165.09,"n":143,"o":165.89,"t":"2026-09-29T15:00:00Z","v":3439,"vw":165.497384},{"c":164.69,"h":164.69,"l":164.565,"n":66,"o":164.565,"t":"2026-09-29T15:15:00Z","v":1270,"vw":164.633694},{"c":164.54,"h":164.54,"l":164.41,"n":49,"o":164.41,"t":"2026-09-29T15:30:00Z","v":1022,"vw":164.45},{"c":164.565,"h":164.78,"l":164.555,"n":64,"o":164.555,"t":"2026-09-29T15:45:00Z","v":1157,"vw":164.67},{"c":163.91,"h":164.31,"l":163.91,"n":102,"o":164.3,"t":"2026-09-29T16:15:00Z","v":2363,"vw":164.205633},{"c":164.185,"h":164.34,"l":164.185,"n":45,"o":164.28,"t":"2026-09-29T16:30:00Z","v":1920,"vw":164.299693},{"c":164.27,"h":164.58,"l":164.27,"n":86,"o":164.54,"t":"2026-09-29T16:45:00Z","v":2047,"vw":164.397582},{"c":163.76,"h":163.79,"l":163.74,"n":10,"o":163.79,"t":"2026-09-29T17:00:00Z","v":393,"vw":163.763333},{"c":164.19,"h":164.19,"l":163.64,"n":48,"o":163.79,"t":"2026-09-29T17:15:00Z","v":984,"vw":163.835},{"c":163.805,"h":164.15,"l":163.805,"n":113,"o":164.12,"t":"2026-09-29T17:30:00Z","v":3263,"vw":163.965361},{"c":163.5,"h":164.1,"l":163.5,"n":119,"o":164.09,"t":"2026-09-29T17:45:00Z","v":2702,"vw":163.780355},{"c":163.67,"h":163.835,"l":163.5,"n":80,"o":163.5,"t":"2026-09-29T18:00:00Z","v":2267,"vw":163.737887},{"c":163.505,"h":163.755,"l":163.505,"n":49,"o":163.755,"t":"2026-09-29T18:15:00Z","v":936,"vw":163.61},{"c":163.44,"h":163.855,"l":163.44,"n":31,"o":163.855,"t":"2026-09-29T18:30:00Z","v":732,"vw":163.608},{"c":163.9,"h":163.9,"l":163.3,"n":68,"o":163.3,"t":"2026-09-29T18:45:00Z","v":1672,"vw":163.802857},{"c":163.905,"h":163.92,"l":163.63,"n":96,"o":163.67,"t":"2026-09-29T19:00:00Z","v":2607,"vw":163.810788},{"c":163.54,"h":163.805,"l":163.54,"n":87,"o":163.54,"t":"2026-09-29T19:15:00Z","v":1281,"vw":163.601729},{"c":164.61,"h":164.61,"l":163.785,"n":319,"o":163.9,"t":"2026-09-29T19:30:00Z","v":9766,"vw":164.059852},{"c":163.57,"h":164.5,"l":163.57,"n":774,"o":164.01,"t":"2026-09-29T19:45:00Z","v":28459,"vw":164.070362},{"c":163.57,"h":163.57,"l":163.57,"n":28,"o":163.57,"t":"2026-09-29T20:00:00Z","v":30054,"vw":163.57},{"c":163.64,"h":164.58,"l":163.375,"n":131,"o":164.19,"t":"2026-09-30T13:30:00Z","v":3832,"vw":164.143658},{"c":163.46,"h":163.55,"l":163,"n":273,"o":163,"t":"2026-09-30T13:45:00Z","v":5755,"vw":163.429738},{"c":163.5,"h":163.73,"l":162.98,"n":120,"o":163.12,"t":"2026-09-30T14:00:00Z","v":3272,"vw":163.329614},{"c":163.175,"h":163.72,"l":163.1325,"n":483,"o":163.35,"t":"2026-09-30T14:15:00Z","v":12017,"vw":163.469913},{"c":163.325,"h":163.45,"l":163.035,"n":41,"o":163.1825,"t":"2026-09-30T14:30:00Z","v":946,"vw":163.25375},{"c":163.33,"h":163.33,"l":163.33,"n":16,"o":163.33,"t":"2026-09-30T14:45:00Z","v":591,"vw":163.33},{"c":163.03,"h":163.03,"l":163.03,"n":46,"o":163.03,"t":"2026-09-30T15:00:00Z","v":932,"vw":163.03},{"c":162.49,"h":162.78,"l":162.49,"n":49,"o":162.78,"t":"2026-09-30T15:15:00Z","v":836,"vw":162.59},{"c":162.45,"h":162.45,"l":162.26,"n":72,"o":162.26,"t":"2026-09-30T15:30:00Z","v":2259,"vw":162.372778},{"c":162.47,"h":162.4725,"l":162.46,"n":19,"o":162.46,"t":"2026-09-30T16:00:00Z","v":354,"vw":162.4675},{"c":161.98,"h":162.23,"l":161.98,"n":88,"o":162.23,"t":"2026-09-30T16:15:00Z","v":3243,"vw":162.124},{"c":162.175,"h":162.175,"l":161.89,"n":28,"o":162.12,"t":"2026-09-30T16:30:00Z","v":1072,"vw":162.082189},{"c":162.175,"h":162.24,"l":161.85,"n":60,"o":161.85,"t":"2026-09-30T16:45:00Z","v":4422,"vw":162.077301},{"c":162.38,"h":162.5,"l":161.99,"n":266,"o":162.2,"t":"2026-09-30T17:00:00Z","v":28554,"vw":162.198791},{"c":162.47,"h":162.51,"l":162,"n":108,"o":162.35,"t":"2026-09-30T17:15:00Z","v":3930,"vw":162.330197},{"c":162.85,"h":162.85,"l":162.85,"n":5,"o":162.85,"t":"2026-09-30T17:30:00Z","v":107,"vw":162.85},{"c":163.09,"h":163.09,"l":163.085,"n":22,"o":163.085,"t":"2026-09-30T17:45:00Z","v":434,"vw":163.086429},{"c":163.14,"h":163.14,"l":162.98,"n":50,"o":163.09,"t":"2026-09-30T18:00:00Z","v":1385,"vw":163.054549},{"c":162.7,"h":162.71,"l":162.7,"n":16,"o":162.7001,"t":"2026-09-30T18:15:00Z","v":703,"vw":162.702084},{"c":163.055,"h":163.07,"l":163.055,"n":31,"o":163.07,"t":"2026-09-30T18:30:00Z","v":499,"vw":163.065},{"c":163.115,"h":163.115,"l":162.9,"n":72,"o":162.93,"t":"2026-09-30T19:00:00Z","v":1260,"vw":163.012143},{"c":163.265,"h":163.27,"l":163.115,"n":56,"o":163.115,"t":"2026-09-30T19:15:00Z","v":1224,"vw":163.178579},{"c":164.13,"h":164.24,"l":163.4,"n":87,"o":163.4,"t":"2026-09-30T19:30:00Z","v":1835,"vw":163.726923},{"c":163.02,"h":163.86,"l":163.02,"n":535,"o":163.76,"t":"2026-09-30T19:45:00Z","v":13140,"vw":163.484454},{"c":163.02,"h":163.17,"l":163.02,"n":33,"o":163.17,"t":"2026-09-30T20:00:00Z","v":45485,"vw":163.020366},{"c":163.13,"h":163.13,"l":163.13,"n":27,"o":163.13,"t":"2026-10-01T13:15:00Z","v":4025,"vw":163.13},{"c":160.75,"h":163.36,"l":160.16,"n":380,"o":162.68,"t":"2026-10-01T13:30:00Z","v":15066,"vw":161.440873},{"c":161.59,"h":162,"l":161.34,"n":390,"o":161.45,"t":"2026-10-01T13:45:00Z","v":6506,"vw":161.527737},{"c":160.6425,"h":161.48,"l":160.32,"n":124,"o":161.48,"t":"2026-10-01T14:00:00Z","v":2515,"vw":160.817792},{"c":160.7,"h":161.345,"l":160.37,"n":1494,"o":160.495,"t":"2026-10-01T14:15:00Z","v":28220,"vw":160.773371},{"c":161.49,"h":161.49,"l":161.06,"n":57,"o":161.06,"t":"2026-10-01T14:30:00Z","v":982,"vw":161.27375},{"c":161.28,"h":161.39,"l":160.76,"n":74,"o":161,"t":"2026-10-01T14:45:00Z","v":2312,"vw":161.094667},{"c":160.65,"h":160.65,"l":160.65,"n":50,"o":160.65,"t":"2026-10-01T15:00:00Z","v":510,"vw":160.65},{"c":161.275,"h":161.275,"l":160.9425,"n":118,"o":161.09,"t":"2026-10-01T15:15:00Z","v":2283,"vw":161.071766},{"c":161.72,"h":161.72,"l":161.17,"n":72,"o":161.17,"t":"2026-10-01T15:30:00Z","v":1745,"vw":161.544167},{"c":161.895,"h":161.895,"l":161.895,"n":5,"o":161.895,"t":"2026-10-01T15:45:00Z","v":104,"vw":161.895},{"c":162.845,"h":162.845,"l":162.49,"n":61,"o":162.49,"t":"2026-10-01T16:00:00Z","v":1206,"vw":162.711},{"c":162.93,"h":163.21,"l":162.93,"n":73,"o":163.21,"t":"2026-10-01T16:15:00Z","v":1649,"vw":162.994},{"c":163.34,"h":163.37,"l":163.19,"n":67,"o":163.37,"t":"2026-10-01T16:30:00Z","v":1379,"vw":163.326934},{"c":162.5,"h":163.06,"l":162.45,"n":157,"o":163.06,"t":"2026-10-01T16:45:00Z","v":5313,"vw":162.82228},{"c":162.74,"h":162.74,"l":162.74,"n":5,"o":162.74,"t":"2026-10-01T17:00:00Z","v":145,"vw":162.74},{"c":162.8,"h":162.96,"l":162.495,"n":182,"o":162.64,"t":"2026-10-01T17:15:00Z","v":7964,"vw":162.823309},{"c":162.56,"h":162.85,"l":162.51,"n":105,"o":162.85,"t":"2026-10-01T17:30:00Z","v":2571,"vw":162.679914},{"c":162.05,"h":162.38,"l":162.05,"n":88,"o":162.38,"t":"2026-10-01T17:45:00Z","v":1948,"vw":162.208562},{"c":161.96,"h":162.04,"l":161.86,"n":79,"o":162.02,"t":"2026-10-01T18:00:00Z","v":1711,"vw":161.977874},{"c":162.275,"h":162.275,"l":162.05,"n":59,"o":162.05,"t":"2026-10-01T18:15:00Z","v":1149,"vw":162.234167},{"c":162.285,"h":162.285,"l":161.92,"n":38,"o":162.03,"t":"2026-10-01T18:30:00Z","v":1246,"vw":162.12875},{"c":162.31,"h":162.385,"l":162.19,"n":45,"o":162.19,"t":"2026-10-01T18:45:00Z","v":933,"vw":162.257852},{"c":162.23,"h":162.23,"l":162.23,"n":21,"o":162.23,"t":"2026-10-01T19:00:00Z","v":269,"vw":162.23},{"c":162.85,"h":162.86,"l":162.16,"n":176,"o":162.16,"t":"2026-10-01T19:15:00Z","v":14926,"vw":162.840273},{"c":162.91,"h":163.15,"l":162.48,"n":292,"o":162.9175,"t":"2026-10-01T19:30:00Z","v":10621,"vw":162.836833},{"c":163.51,"h":163.56,"l":162.58,"n":1018,"o":162.98,"t":"2026-10-01T19:45:00Z","v":55774,"vw":163.051518},{"c":163.71,"h":163.71,"l":163.62,"n":32,"o":163.62,"t":"2026-10-01T20:00:00Z","v":46420,"vw":163.628831},{"c":167,"h":167.375,"l":165.08,"n":257,"o":165.08,"t":"2026-10-02T13:30:00Z","v":5919,"vw":166.479553},{"c":166.7025,"h":167.795,"l":166.28,"n":373,"o":166.95,"t":"2026-10-02T13:45:00Z","v":5195,"vw":166.991973},{"c":167.395,"h":167.395,"l":165.6,"n":447,"o":166.28,"t":"2026-10-02T14:00:00Z","v":15179,"vw":166.624279},{"c":167.94,"h":167.94,"l":167.395,"n":54,"o":167.395,"t":"2026-10-02T14:15:00Z","v":1233,"vw":167.555566},{"c":167.26,"h":167.38,"l":166.85,"n":40,"o":167.38,"t":"2026-10-02T14:30:00Z","v":1060,"vw":167.272143},{"c":167.04,"h":167.685,"l":167.04,"n":90,"o":167.255,"t":"2026-10-02T14:45:00Z","v":3193,"vw":167.251251},{"c":166.775,"h":167.13,"l":166.4,"n":252,"o":167.13,"t":"2026-10-02T15:00:00Z","v":6317,"vw":166.701285},{"c":166.86,"h":167.195,"l":166.6,"n":241,"o":166.63,"t":"2026-10-02T15:15:00Z","v":7008,"vw":166.830989},{"c":166.85,"h":167.74,"l":166.85,"n":154,"o":167.18,"t":"2026-10-02T15:30:00Z","v":3641,"vw":167.326573},{"c":167.055,"h":167.08,"l":166.9,"n":50,"o":167.07,"t":"2026-10-02T15:45:00Z","v":2046,"vw":167.048373},{"c":166.65,"h":166.8,"l":166.37,"n":128,"o":166.8,"t":"2026-10-02T16:00:00Z","v":2417,"vw":166.623333},{"c":166.93,"h":166.93,"l":166.76,"n":66,"o":166.89,"t":"2026-10-02T16:15:00Z","v":1711,"vw":166.866393},{"c":166.755,"h":166.885,"l":166.47,"n":105,"o":166.47,"t":"2026-10-02T16:30:00Z","v":3188,"vw":166.692432},{"c":167.175,"h":167.175,"l":166.73,"n":90,"o":166.73,"t":"2026-10-02T16:45:00Z","v":1188,"vw":167.049505},{"c":167.07,"h":167.37,"l":167.07,"n":55,"o":167.37,"t":"2026-10-02T17:00:00Z","v":1667,"vw":167.265455},{"c":166.51,"h":166.88,"l":166.51,"n":118,"o":166.88,"t":"2026-10-02T17:15:00Z","v":2160,"vw":166.713},{"c":166.515,"h":166.83,"l":166.515,"n":99,"o":166.82,"t":"2026-10-02T17:30:00Z","v":4533,"vw":166.639146},{"c":166.635,"h":166.635,"l":166.51,"n":65,"o":166.51,"t":"2026-10-02T17:45:00Z","v":1467,"vw":166.58033},{"c":166.3,"h":166.74,"l":166.01,"n":165,"o":166.74,"t":"2026-10-02T18:00:00Z","v":5296,"vw":166.415801},{"c":166.23,"h":166.23,"l":165.455,"n":135,"o":165.96,"t":"2026-10-02T18:15:00Z","v":3555,"vw":166.032494},{"c":166.285,"h":166.3,"l":166.04,"n":87,"o":166.225,"t":"2026-10-02T18:30:00Z","v":2610,"vw":166.263446},{"c":165.97,"h":166.275,"l":165.97,"n":122,"o":166.275,"t":"2026-10-02T18:45:00Z","v":2623,"vw":166.134167},{"c":166.315,"h":166.43,"l":166.175,"n":77,"o":166.175,"t":"2026-10-02T19:00:00Z","v":2544,"vw":166.235295},{"c":166.375,"h":166.485,"l":166.22,"n":144,"o":166.36,"t":"2026-10-02T19:15:00Z","v":3541,"vw":166.367974},{"c":166.57,"h":166.61,"l":166.37,"n":221,"o":166.435,"t":"2026-10-02T19:30:00Z","v":5322,"vw":166.476857},{"c":166.846,"h":167.05,"l":166.36,"n":1087,"o":166.57,"t":"2026-10-02T19:45:00Z","v":28819,"vw":166.633826},{"c":166.47,"h":166.47,"l":166.47,"n":37,"o":166.47,"t":"2026-10-02T20:00:00Z","v":33685,"vw":166.47},{"c":166.61,"h":167.5,"l":166.51,"n":56,"o":166.51,"t":"2026-10-05T13:15:00Z","v":8442,"vw":166.808596},{"c":165.5,"h":167.6,"l":165.3,"n":757,"o":166.52,"t":"2026-10-05T13:30:00Z","v":12720,"vw":166.216544},{"c":165.1,"h":165.1,"l":164.5,"n":711,"o":165.04,"t":"2026-10-05T13:45:00Z","v":12423,"vw":164.7702},{"c":165.97,"h":165.97,"l":164.34,"n":163,"o":164.77,"t":"2026-10-05T14:00:00Z","v":3069,"vw":164.935217},{"c":166.31,"h":166.87,"l":165.805,"n":123,"o":166.51,"t":"2026-10-05T14:15:00Z","v":3715,"vw":166.372242},{"c":166.91,"h":166.91,"l":166.305,"n":71,"o":166.65,"t":"2026-10-05T14:30:00Z","v":1451,"vw":166.577627},{"c":165.275,"h":166.9,"l":165.275,"n":52,"o":166.9,"t":"2026-10-05T14:45:00Z","v":1405,"vw":165.660937},{"c":165.77,"h":165.78,"l":164.945,"n":11,"o":165.78,"t":"2026-10-05T15:00:00Z","v":653,"vw":165.348069},{"c":165.58,"h":165.58,"l":164.43,"n":90,"o":165.11,"t":"2026-10-05T15:15:00Z","v":1759,"vw":165.175},{"c":165.25,"h":165.53,"l":165.25,"n":19,"o":165.53,"t":"2026-10-05T15:30:00Z","v":388,"vw":165.346667},{"c":165.3,"h":165.3,"l":165.25,"n":40,"o":165.25,"t":"2026-10-05T15:45:00Z","v":1208,"vw":165.267143},{"c":165.21,"h":165.63,"l":165,"n":93,"o":165.63,"t":"2026-10-05T16:00:00Z","v":2937,"vw":165.197163},{"c":165.31,"h":165.87,"l":165.1499,"n":42,"o":165.63,"t":"2026-10-05T16:15:00Z","v":1445,"vw":165.484638},{"c":165.575,"h":165.575,"l":165.35,"n":9,"o":165.35,"t":"2026-10-05T16:30:00Z","v":248,"vw":165.4625},{"c":165.75,"h":165.75,"l":165.36,"n":58,"o":165.36,"t":"2026-10-05T16:45:00Z","v":1276,"vw":165.49},{"c":165.52,"h":165.75,"l":165.51,"n":15,"o":165.75,"t":"2026-10-05T17:00:00Z","v":373,"vw":165.593333},{"c":165.39,"h":165.55,"l":165.39,"n":22,"o":165.55,"t":"2026-10-05T17:15:00Z","v":718,"vw":165.43},{"c":165.59,"h":165.79,"l":165.5,"n":9,"o":165.79,"t":"2026-10-05T17:30:00Z","v":433,"vw":165.595},{"c":165.17,"h":165.23,"l":165.17,"n":79,"o":165.22,"t":"2026-10-05T17:45:00Z","v":1951,"vw":165.205},{"c":165.62,"h":165.62,"l":165.14,"n":70,"o":165.555,"t":"2026-10-05T18:00:00Z","v":1287,"vw":165.355625},{"c":165.53,"h":165.53,"l":165.49,"n":23,"o":165.5,"t":"2026-10-05T18:15:00Z","v":785,"vw":165.502857},{"c":165.97,"h":165.97,"l":165.75,"n":11,"o":165.95,"t":"2026-10-05T18:30:00Z","v":440,"vw":165.9075},{"c":165.67,"h":165.89,"l":165.4,"n":132,"o":165.89,"t":"2026-10-05T18:45:00Z","v":1269,"vw":165.648656},{"c":166,"h":166,"l":165.68,"n":120,"o":165.68,"t":"2026-10-05T19:00:00Z","v":2226,"vw":165.933083},{"c":165.78,"h":166,"l":165.78,"n":272,"o":165.99,"t":"2026-10-05T19:15:00Z","v":6530,"vw":165.92055},{"c":165.75,"h":166.19,"l":165.67,"n":201,"o":165.92,"t":"2026-10-05T19:30:00Z","v":3338,"vw":165.811887},{"c":164.71,"h":165.76,"l":164.59,"n":749,"o":165.61,"t":"2026-10-05T19:45:00Z","v":22586,"vw":164.848037},{"c":164.62,"h":164.62,"l":164.62,"n":25,"o":164.62,"t":"2026-10-05T20:00:00Z","v":51916,"vw":164.62},{"c":166,"h":166,"l":165.74,"n":33,"o":165.74,"t":"2026-10-06T13:30:00Z","v":1528,"vw":165.826379},{"c":164.635,"h":164.85,"l":164.49,"n":97,"o":164.85,"t":"2026-10-06T13:45:00Z","v":1443,"vw":164.639566},{"c":164.83,"h":165.61,"l":164.14,"n":123,"o":164.635,"t":"2026-10-06T14:00:00Z","v":4630,"vw":164.987359},{"c":164.19,"h":164.21,"l":164.19,"n":40,"o":164.21,"t":"2026-10-06T14:15:00Z","v":902,"vw":164.201667},{"c":163.01,"h":163.01,"l":163.01,"n":15,"o":163.01,"t":"2026-10-06T14:45:00Z","v":255,"vw":163.01},{"c":163.95,"h":164.38,"l":163.6,"n":153,"o":163.88,"t":"2026-10-06T15:00:00Z","v":3862,"vw":163.973835},{"c":163.8068,"h":163.8068,"l":163.8068,"n":2,"o":163.8068,"t":"2026-10-06T15:30:00Z","v":203,"vw":163.8068},{"c":163.92,"h":164.1075,"l":163.92,"n":71,"o":164.1075,"t":"2026-10-06T16:00:00Z","v":798,"vw":163.979375},{"c":163.85,"h":163.86,"l":163.85,"n":67,"o":163.86,"t":"2026-10-06T16:15:00Z","v":812,"vw":163.852},{"c":163.975,"h":164.07,"l":163.975,"n":32,"o":164.07,"t":"2026-10-06T16:45:00Z","v":789,"vw":164.038333},{"c":164.09,"h":164.09,"l":163.75,"n":70,"o":163.75,"t":"2026-10-06T17:00:00Z","v":1548,"vw":163.85},{"c":163.69,"h":163.69,"l":163.69,"n":28,"o":163.69,"t":"2026-10-06T17:15:00Z","v":375,"vw":163.69},{"c":163.59,"h":163.59,"l":163.59,"n":37,"o":163.59,"t":"2026-10-06T17:30:00Z","v":373,"vw":163.59},{"c":163.45,"h":163.53,"l":163.45,"n":61,"o":163.45,"t":"2026-10-06T18:00:00Z","v":1206,"vw":163.476667},{"c":163.61,"h":163.61,"l":163.37,"n":16,"o":163.37,"t":"2026-10-06T18:15:00Z","v":666,"vw":163.53},{"c":163.54,"h":163.6,"l":163.54,"n":39,"o":163.59,"t":"2026-10-06T18:30:00Z","v":561,"vw":163.576667},{"c":163.29,"h":163.3,"l":163.29,"n":22,"o":163.3,"t":"2026-10-06T18:45:00Z","v":514,"vw":163.295},{"c":163.8,"h":163.8,"l":163.52,"n":64,"o":163.52,"t":"2026-10-06T19:00:00Z","v":1553,"vw":163.618571},{"c":163.52,"h":163.525,"l":163.52,"n":39,"o":163.525,"t":"2026-10-06T19:15:00Z","v":853,"vw":163.52125},{"c":163.7,"h":163.8,"l":163.5,"n":137,"o":163.8,"t":"2026-10-06T19:30:00Z","v":2484,"vw":163.60875},{"c":163.68,"h":164.07,"l":163.38,"n":394,"o":163.38,"t":"2026-10-06T19:45:00Z","v":7270,"vw":163.666644},{"c":163.62,"h":163.62,"l":163.62,"n":29,"o":163.62,"t":"2026-10-06T20:00:00Z","v":26010,"vw":163.62},{"c":162.78,"h":162.79,"l":162.78,"n":35,"o":162.79,"t":"2026-10-07T13:15:00Z","v":6006,"vw":162.785},{"c":160.85,"h":161.71,"l":160.305,"n":387,"o":161.19,"t":"2026-10-07T13:30:00Z","v":9982,"vw":160.992526},{"c":160.9,"h":161.29,"l":160.75,"n":557,"o":161.1,"t":"2026-10-07T13:45:00Z","v":11158,"vw":160.934617},{"c":160.47,"h":161.28,"l":160.47,"n":64,"o":161.28,"t":"2026-10-07T14:00:00Z","v":1750,"vw":160.83351},{"c":160.44,"h":160.625,"l":160.15,"n":480,"o":160.42,"t":"2026-10-07T14:15:00Z","v":8836,"vw":160.373902},{"c":160.675,"h":160.8,"l":160.14,"n":330,"o":160.26,"t":"2026-10-07T14:30:00Z","v":9229,"vw":160.551831},{"c":160.48,"h":160.9659,"l":160.34,"n":75,"o":160.83,"t":"2026-10-07T14:45:00Z","v":2185,"vw":160.534314},{"c":161.54,"h":161.58,"l":160.3225,"n":119,"o":160.3225,"t":"2026-10-07T15:00:00Z","v":4745,"vw":160.726466},{"c":161.37,"h":161.5,"l":161.2,"n":26,"o":161.2,"t":"2026-10-07T15:15:00Z","v":1169,"vw":161.324194},{"c":161.855,"h":161.855,"l":161.2665,"n":25,"o":161.2665,"t":"2026-10-07T15:30:00Z","v":969,"vw":161.47572},{"c":161.7,"h":161.7,"l":161.7,"n":18,"o":161.7,"t":"2026-10-07T15:45:00Z","v":294,"vw":161.7},{"c":161.67,"h":161.67,"l":161.67,"n":11,"o":161.67,"t":"2026-10-07T16:00:00Z","v":423,"vw":161.67},{"c":162.47,"h":162.47,"l":162.39,"n":61,"o":162.39,"t":"2026-10-07T16:45:00Z","v":905,"vw":162.43},{"c":162.88,"h":162.88,"l":162.88,"n":19,"o":162.88,"t":"2026-10-07T17:00:00Z","v":140,"vw":162.88},{"c":163.17,"h":163.37,"l":162.95,"n":61,"o":163.37,"t":"2026-10-07T17:15:00Z","v":1644,"vw":163.15},{"c":163.305,"h":163.455,"l":162.975,"n":157,"o":163.17,"t":"2026-10-07T17:30:00Z","v":2855,"vw":163.146229},{"c":162.97,"h":163.3,"l":162.97,"n":151,"o":163.3,"t":"2026-10-07T17:45:00Z","v":3669,"vw":163.113001},{"c":163.015,"h":163.17,"l":162.995,"n":48,"o":163.145,"t":"2026-10-07T18:00:00Z","v":1608,"vw":163.05025},{"c":162.88,"h":163.2,"l":162.88,"n":131,"o":163.19,"t":"2026-10-07T18:15:00Z","v":3308,"vw":163.023846},{"c":162.85,"h":162.925,"l":162.8325,"n":182,"o":162.855,"t":"2026-10-07T18:30:00Z","v":6817,"vw":162.85539},{"c":162.84,"h":162.84,"l":162.835,"n":25,"o":162.835,"t":"2026-10-07T18:45:00Z","v":537,"vw":162.836667},{"c":162.93,"h":163.11,"l":162.81,"n":636,"o":163.04,"t":"2026-10-07T19:00:00Z","v":21195,"vw":162.963653},{"c":162.94,"h":162.94,"l":162.84,"n":148,"o":162.86,"t":"2026-10-07T19:15:00Z","v":2652,"vw":162.874189},{"c":162.37,"h":163.02,"l":162.37,"n":210,"o":162.98,"t":"2026-10-07T19:30:00Z","v":4982,"vw":162.8415},{"c":161.88,"h":162.275,"l":161.75,"n":436,"o":162.275,"t":"2026-10-07T19:45:00Z","v":8380,"vw":161.922609},{"c":161.89,"h":162.01,"l":161.89,"n":38,"o":162.01,"t":"2026-10-07T20:00:00Z","v":35692,"vw":161.891422},{"c":161.72,"h":165,"l":161.67,"n":122,"o":161.67,"t":"2026-10-08T13:15:00Z","v":14141,"vw":162.456243},{"c":161.9,"h":162.08,"l":161.22,"n":992,"o":161.57,"t":"2026-10-08T13:30:00Z","v":14283,"vw":161.799975},{"c":162.34,"h":162.47,"l":161.72,"n":328,"o":162.3,"t":"2026-10-08T14:00:00Z","v":9163,"vw":162.272839},{"c":162.01,"h":162.01,"l":162.01,"n":22,"o":162.01,"t":"2026-10-08T14:15:00Z","v":681,"vw":162.01},{"c":161.92,"h":161.96,"l":161.59,"n":97,"o":161.59,"t":"2026-10-08T14:30:00Z","v":2409,"vw":161.86},{"c":161.55,"h":161.855,"l":161.55,"n":52,"o":161.8191,"t":"2026-10-08T14:45:00Z","v":3240,"vw":161.795274},{"c":160.99,"h":160.99,"l":160.99,"n":9,"o":160.99,"t":"2026-10-08T15:00:00Z","v":234,"vw":160.99},{"c":161.1,"h":161.1,"l":160.89,"n":58,"o":160.89,"t":"2026-10-08T15:15:00Z","v":601,"vw":161.03},{"c":161.16,"h":161.16,"l":160.4915,"n":50,"o":160.4915,"t":"2026-10-08T15:30:00Z","v":1298,"vw":160.743467},{"c":161.93,"h":161.95,"l":161.52,"n":72,"o":161.52,"t":"2026-10-08T15:45:00Z","v":1638,"vw":161.8225},{"c":162.6,"h":163.31,"l":162.58,"n":104,"o":162.625,"t":"2026-10-08T16:15:00Z","v":4392,"vw":162.761441},{"c":162.43,"h":162.43,"l":162.43,"n":7,"o":162.43,"t":"2026-10-08T16:30:00Z","v":198,"vw":162.43},{"c":163.32,"h":163.32,"l":162.86,"n":63,"o":162.86,"t":"2026-10-08T16:45:00Z","v":1092,"vw":163.042},{"c":163.56,"h":163.79,"l":163.34,"n":81,"o":163.78,"t":"2026-10-08T17:00:00Z","v":2779,"vw":163.643567},{"c":164.07,"h":164.74,"l":163.895,"n":161,"o":163.94,"t":"2026-10-08T17:15:00Z","v":4137,"vw":164.360374},{"c":164.49,"h":164.49,"l":163.91,"n":132,"o":164.24,"t":"2026-10-08T17:30:00Z","v":4205,"vw":164.243867},{"c":164.415,"h":164.58,"l":164.4,"n":85,"o":164.47,"t":"2026-10-08T17:45:00Z","v":2200,"vw":164.461737},{"c":164.505,"h":164.66,"l":164.505,"n":30,"o":164.66,"t":"2026-10-08T18:00:00Z","v":715,"vw":164.614292},{"c":164.45,"h":164.48,"l":164.45,"n":62,"o":164.48,"t":"2026-10-08T18:15:00Z","v":1274,"vw":164.464151},{"c":164.075,"h":164.075,"l":164.075,"n":8,"o":164.075,"t":"2026-10-08T18:30:00Z","v":124,"vw":164.075},{"c":164.15,"h":164.235,"l":164.15,"n":23,"o":164.235,"t":"2026-10-08T18:45:00Z","v":363,"vw":164.190094},{"c":163.97,"h":163.98,"l":163.96,"n":56,"o":163.98,"t":"2026-10-08T19:00:00Z","v":1056,"vw":163.97},{"c":163.7,"h":163.97,"l":163.39,"n":277,"o":163.75,"t":"2026-10-08T19:15:00Z","v":6454,"vw":163.754374},{"c":163.3,"h":163.61,"l":163.04,"n":103,"o":163.61,"t":"2026-10-08T19:30:00Z","v":2066,"vw":163.268185},{"c":164.07,"h":164.32,"l":163.33,"n":869,"o":163.48,"t":"2026-10-08T19:45:00Z","v":19693,"vw":163.715995},{"c":164.03,"h":164.03,"l":164.03,"n":24,"o":164.03,"t":"2026-10-08T20:00:00Z","v":35291,"vw":164.03},{"c":164.1,"h":167,"l":164.1,"n":106,"o":164.1,"t":"2026-10-09T13:15:00Z","v":7680,"vw":165.213964},{"c":163.4,"h":164.03,"l":163.4,"n":93,"o":164.03,"t":"2026-10-09T13:30:00Z","v":8542,"vw":163.575302},{"c":162.775,"h":163,"l":161.99,"n":310,"o":162.96,"t":"2026-10-09T13:45:00Z","v":10459,"vw":162.704248},{"c":162.905,"h":162.905,"l":162.74,"n":18,"o":162.74,"t":"2026-10-09T14:00:00Z","v":1131,"vw":162.778509},{"c":162.81,"h":162.81,"l":162.81,"n":19,"o":162.81,"t":"2026-10-09T14:15:00Z","v":487,"vw":162.81},{"c":162.61,"h":162.61,"l":162.61,"n":17,"o":162.61,"t":"2026-10-09T14:30:00Z","v":264,"vw":162.61},{"c":162.86,"h":162.86,"l":162.605,"n":23,"o":162.605,"t":"2026-10-09T14:45:00Z","v":919,"vw":162.768671},{"c":162.73,"h":162.73,"l":162.73,"n":6,"o":162.73,"t":"2026-10-09T15:00:00Z","v":124,"vw":162.73},{"c":162.73,"h":162.73,"l":162.38,"n":27,"o":162.45,"t":"2026-10-09T15:15:00Z","v":929,"vw":162.48},{"c":162.32,"h":162.75,"l":162.13,"n":105,"o":162.73,"t":"2026-10-09T15:30:00Z","v":3313,"vw":162.441818},{"c":162,"h":162.35,"l":162,"n":18,"o":162,"t":"2026-10-09T15:45:00Z","v":5704,"vw":162.047778},{"c":162.22,"h":162.22,"l":162.22,"n":15,"o":162.22,"t":"2026-10-09T16:00:00Z","v":346,"vw":162.22},{"c":162.42,"h":162.42,"l":162.38,"n":22,"o":162.38,"t":"2026-10-09T16:15:00Z","v":646,"vw":162.412063},{"c":162.48,"h":162.48,"l":162.48,"n":40,"o":162.48,"t":"2026-10-09T16:30:00Z","v":1100,"vw":162.48},{"c":162.2,"h":162.45,"l":162.2,"n":68,"o":162.44,"t":"2026-10-09T17:00:00Z","v":1346,"vw":162.395739},{"c":162.22,"h":162.264,"l":162.22,"n":4,"o":162.264,"t":"2026-10-09T17:15:00Z","v":362,"vw":162.233014},{"c":162.36,"h":162.36,"l":162.18,"n":34,"o":162.18,"t":"2026-10-09T17:30:00Z","v":1222,"vw":162.307143},{"c":162.56,"h":162.56,"l":162.39,"n":22,"o":162.39,"t":"2026-10-09T17:45:00Z","v":670,"vw":162.527245},{"c":162.24,"h":162.405,"l":162.24,"n":42,"o":162.405,"t":"2026-10-09T18:00:00Z","v":890,"vw":162.298419},{"c":162.52,"h":162.52,"l":162.19,"n":42,"o":162.19,"t":"2026-10-09T18:30:00Z","v":984,"vw":162.355},{"c":162.72,"h":162.72,"l":162.53,"n":28,"o":162.53,"t":"2026-10-09T18:45:00Z","v":606,"vw":162.625},{"c":162.735,"h":162.7375,"l":162.735,"n":12,"o":162.7375,"t":"2026-10-09T19:00:00Z","v":317,"vw":162.73625},{"c":162.46,"h":162.5,"l":162.46,"n":101,"o":162.5,"t":"2026-10-09T19:15:00Z","v":2081,"vw":162.471667},{"c":162.44,"h":162.475,"l":162.44,"n":28,"o":162.475,"t":"2026-10-09T19:30:00Z","v":755,"vw":162.454339},{"c":162.79,"h":163.07,"l":162.47,"n":567,"o":162.56,"t":"2026-10-09T19:45:00Z","v":19900,"vw":162.758056},{"c":162.79,"h":162.94,"l":162.79,"n":22,"o":162.93,"t":"2026-10-09T20:00:00Z","v":44533,"vw":162.792528},{"c":162.8,"h":162.8,"l":162.74,"n":15,"o":162.74,"t":"2026-10-12T13:15:00Z","v":7996,"vw":162.77},{"c":164,"h":164,"l":163.24,"n":140,"o":163.24,"t":"2026-10-12T13:30:00Z","v":3167,"vw":163.617806},{"c":162.99,"h":163.9,"l":162.585,"n":615,"o":163.87,"t":"2026-10-12T13:45:00Z","v":15480,"vw":163.314092},{"c":163.19,"h":163.53,"l":163.05,"n":84,"o":163.115,"t":"2026-10-12T14:00:00Z","v":2444,"vw":163.395709},{"c":163.315,"h":163.47,"l":163,"n":69,"o":163.055,"t":"2026-10-12T14:15:00Z","v":2169,"vw":163.273506},{"c":163.425,"h":163.72,"l":163.33,"n":66,"o":163.4,"t":"2026-10-12T14:30:00Z","v":3304,"vw":163.563387},{"c":163.91,"h":164,"l":163.65,"n":78,"o":163.65,"t":"2026-10-12T14:45:00Z","v":2396,"vw":163.891786},{"c":163.3,"h":164,"l":163.3,"n":188,"o":164,"t":"2026-10-12T15:00:00Z","v":7149,"vw":163.632689},{"c":163.62,"h":163.62,"l":163.62,"n":40,"o":163.62,"t":"2026-10-12T15:15:00Z","v":770,"vw":163.62},{"c":163.95,"h":164.315,"l":163.37,"n":147,"o":163.37,"t":"2026-10-12T15:30:00Z","v":2905,"vw":163.948846},{"c":163.73,"h":163.79,"l":163.73,"n":34,"o":163.79,"t":"2026-10-12T15:45:00Z","v":625,"vw":163.75129},{"c":164.29,"h":164.29,"l":163.96,"n":40,"o":164.11,"t":"2026-10-12T16:15:00Z","v":1217,"vw":164.189408},{"c":164.69,"h":164.69,"l":164.31,"n":94,"o":164.31,"t":"2026-10-12T17:00:00Z","v":2401,"vw":164.389243},{"c":164.42,"h":164.42,"l":164.42,"n":13,"o":164.42,"t":"2026-10-12T17:30:00Z","v":368,"vw":164.42},{"c":164.79,"h":164.79,"l":164.57,"n":31,"o":164.57,"t":"2026-10-12T17:45:00Z","v":876,"vw":164.713333},{"c":164.72,"h":164.86,"l":164.72,"n":45,"o":164.86,"t":"2026-10-12T18:00:00Z","v":745,"vw":164.748},{"c":164.73,"h":164.84,"l":164.73,"n":38,"o":164.84,"t":"2026-10-12T18:15:00Z","v":1010,"vw":164.779774},{"c":164.95,"h":164.95,"l":164.705,"n":23,"o":164.705,"t":"2026-10-12T18:45:00Z","v":411,"vw":164.8275},{"c":164.77,"h":164.79,"l":164.745,"n":42,"o":164.7475,"t":"2026-10-12T19:00:00Z","v":1382,"vw":164.771786},{"c":164.54,"h":164.75,"l":164.54,"n":48,"o":164.75,"t":"2026-10-12T19:15:00Z","v":943,"vw":164.704},{"c":164.48,"h":164.82,"l":164.48,"n":230,"o":164.555,"t":"2026-10-12T19:30:00Z","v":7524,"vw":164.617422},{"c":164.11,"h":164.57,"l":163.85,"n":815,"o":164.36,"t":"2026-10-12T19:45:00Z","v":16430,"vw":164.204563},{"c":164.1,"h":164.1,"l":164.1,"n":21,"o":164.1,"t":"2026-10-12T20:00:00Z","v":23855,"vw":164.1},{"c":164.8,"h":166,"l":163.5,"n":177,"o":164.22,"t":"2026-10-13T13:15:00Z","v":13397,"vw":164.610524},{"c":164.99,"h":166.38,"l":164.65,"n":213,"o":164.7,"t":"2026-10-13T13:30:00Z","v":9944,"vw":165.404465},{"c":163.895,"h":164.85,"l":163.895,"n":726,"o":164.65,"t":"2026-10-13T13:45:00Z","v":18517,"vw":164.546797},{"c":163.025,"h":163.3475,"l":162.6,"n":149,"o":163.3475,"t":"2026-10-13T14:00:00Z","v":6512,"vw":163.109287},{"c":163.73,"h":163.73,"l":163.41,"n":63,"o":163.49,"t":"2026-10-13T14:15:00Z","v":1375,"vw":163.6225},{"c":163.45,"h":163.695,"l":163.45,"n":48,"o":163.695,"t":"2026-10-13T14:30:00Z","v":378,"vw":163.5725},{"c":163.405,"h":163.51,"l":163.335,"n":16,"o":163.335,"t":"2026-10-13T14:45:00Z","v":568,"vw":163.39625},{"c":163.42,"h":163.76,"l":163.42,"n":42,"o":163.74,"t":"2026-10-13T15:00:00Z","v":911,"vw":163.611489},{"c":163.55,"h":163.63,"l":163.55,"n":43,"o":163.63,"t":"2026-10-13T15:30:00Z","v":1056,"vw":163.585088},{"c":163.34,"h":163.34,"l":163.11,"n":91,"o":163.26,"t":"2026-10-13T15:45:00Z","v":1395,"vw":163.289851},{"c":163.11,"h":163.11,"l":163.11,"n":32,"o":163.11,"t":"2026-10-13T16:00:00Z","v":754,"vw":163.11},{"c":163.26,"h":163.26,"l":163.26,"n":26,"o":163.26,"t":"2026-10-13T16:15:00Z","v":972,"vw":163.26},{"c":162.985,"h":163.015,"l":162.93,"n":25,"o":163.015,"t":"2026-10-13T16:30:00Z","v":1084,"vw":162.976813},{"c":162.5975,"h":163.07,"l":162.45,"n":114,"o":163.07,"t":"2026-10-13T16:45:00Z","v":6490,"vw":162.585303},{"c":162.46,"h":162.69,"l":162.253,"n":20,"o":162.253,"t":"2026-10-13T17:00:00Z","v":974,"vw":162.491625},{"c":162.32,"h":162.53,"l":162.32,"n":49,"o":162.52,"t":"2026-10-13T17:15:00Z","v":2710,"vw":162.479167},{"c":162.77,"h":162.79,"l":162.49,"n":127,"o":162.52,"t":"2026-10-13T17:30:00Z","v":8123,"vw":162.650543},{"c":162.18,"h":162.61,"l":162.18,"n":36,"o":162.61,"t":"2026-10-13T17:45:00Z","v":1087,"vw":162.474},{"c":162.985,"h":162.985,"l":162.5,"n":104,"o":162.5,"t":"2026-10-13T18:00:00Z","v":5854,"vw":162.581752},{"c":163.03,"h":163.16,"l":162.805,"n":99,"o":162.805,"t":"2026-10-13T18:15:00Z","v":4069,"vw":162.894896},{"c":163.01,"h":163.02,"l":163.01,"n":27,"o":163.01,"t":"2026-10-13T18:30:00Z","v":786,"vw":163.0125},{"c":163.38,"h":163.7,"l":163.29,"n":84,"o":163.29,"t":"2026-10-13T19:15:00Z","v":1614,"vw":163.444563},{"c":163.7,"h":163.915,"l":163.52,"n":100,"o":163.52,"t":"2026-10-13T19:30:00Z","v":1415,"vw":163.775472},{"c":163.44,"h":163.87,"l":163.12,"n":647,"o":163.69,"t":"2026-10-13T19:45:00Z","v":20511,"vw":163.50553},{"c":163.33,"h":163.37,"l":163.33,"n":26,"o":163.37,"t":"2026-10-13T20:00:00Z","v":31177,"vw":163.330155},{"c":162.02,"h":162.1,"l":161,"n":40,"o":162.1,"t":"2026-10-14T13:15:00Z","v":6165,"vw":162.042659},{"c":161.46,"h":162.4,"l":160.28,"n":690,"o":162.4,"t":"2026-10-14T13:30:00Z","v":17590,"vw":161.538581},{"c":160.735,"h":161.6,"l":160.735,"n":343,"o":161.52,"t":"2026-10-14T13:45:00Z","v":9908,"vw":161.318683},{"c":161.36,"h":161.37,"l":160.21,"n":163,"o":161.26,"t":"2026-10-14T14:00:00Z","v":4767,"vw":161.129905},{"c":161.77,"h":161.77,"l":161.38,"n":56,"o":161.38,"t":"2026-10-14T14:15:00Z","v":1595,"vw":161.451223},{"c":162.4,"h":162.4,"l":162.4,"n":10,"o":162.4,"t":"2026-10-14T14:30:00Z","v":218,"vw":162.4},{"c":162.44,"h":163.23,"l":162.44,"n":48,"o":162.74,"t":"2026-10-14T14:45:00Z","v":1427,"vw":162.562044},{"c":162.55,"h":162.55,"l":162.37,"n":18,"o":162.55,"t":"2026-10-14T15:00:00Z","v":606,"vw":162.506938},{"c":162.71,"h":162.71,"l":162.19,"n":41,"o":162.19,"t":"2026-10-14T15:15:00Z","v":1151,"vw":162.5675},{"c":163.435,"h":163.435,"l":163.085,"n":42,"o":163.085,"t":"2026-10-14T15:30:00Z","v":1957,"vw":163.372067},{"c":163.51,"h":163.51,"l":163.51,"n":29,"o":163.51,"t":"2026-10-14T15:45:00Z","v":693,"vw":163.51},{"c":162.92,"h":163.48,"l":162.92,"n":54,"o":163.48,"t":"2026-10-14T16:00:00Z","v":1972,"vw":163.077329},{"c":162.84,"h":162.86,"l":162.785,"n":64,"o":162.785,"t":"2026-10-14T16:15:00Z","v":1465,"vw":162.832143},{"c":162.675,"h":162.675,"l":162.55,"n":53,"o":162.64,"t":"2026-10-14T17:15:00Z","v":1554,"vw":162.624386},{"c":162.42,"h":162.49,"l":162.42,"n":59,"o":162.45,"t":"2026-10-14T17:30:00Z","v":1529,"vw":162.4475},{"c":162.31,"h":162.66,"l":162.31,"n":104,"o":162.5,"t":"2026-10-14T17:45:00Z","v":2785,"vw":162.512217},{"c":162.29,"h":162.29,"l":162.29,"n":2,"o":162.29,"t":"2026-10-14T18:00:00Z","v":201,"vw":162.29},{"c":162.43,"h":162.43,"l":162.43,"n":5,"o":162.43,"t":"2026-10-14T18:15:00Z","v":144,"vw":162.43},{"c":161.95,"h":162.37,"l":161.78,"n":220,"o":162.37,"t":"2026-10-14T18:30:00Z","v":9348,"vw":161.999584},{"c":161.995,"h":161.995,"l":161.895,"n":61,"o":161.895,"t":"2026-10-14T18:45:00Z","v":1639,"vw":161.965},{"c":162.1125,"h":162.1125,"l":161.775,"n":252,"o":162,"t":"2026-10-14T19:00:00Z","v":8281,"vw":161.964286},{"c":162.13,"h":162.19,"l":161.99,"n":177,"o":162.15,"t":"2026-10-14T19:15:00Z","v":6637,"vw":162.108661},{"c":161.75,"h":162.06,"l":161.52,"n":483,"o":162.06,"t":"2026-10-14T19:30:00Z","v":17446,"vw":161.808445},{"c":162.45,"h":162.79,"l":162.0225,"n":918,"o":162.0225,"t":"2026-10-14T19:45:00Z","v":23695,"vw":162.453646},{"c":162.49,"h":162.49,"l":162.49,"n":36,"o":162.49,"t":"2026-10-14T20:00:00Z","v":78188,"vw":162.49},{"c":162.68,"h":162.68,"l":162.68,"n":3,"o":162.68,"t":"2026-10-15T12:45:00Z","v":120,"vw":162.68},{"c":164.01,"h":164.01,"l":164.01,"n":17,"o":164.01,"t":"2026-10-15T13:15:00Z","v":385,"vw":164.01},{"c":162.775,"h":166.37,"l":162.775,"n":533,"o":164.29,"t":"2026-10-15T13:30:00Z","v":13716,"vw":163.781695},{"c":163.71,"h":163.93,"l":162.4325,"n":142,"o":162.4325,"t":"2026-10-15T13:45:00Z","v":2673,"vw":163.192182},{"c":164.38,"h":164.5,"l":163.235,"n":337,"o":163.33,"t":"2026-10-15T14:00:00Z","v":10048,"vw":163.984886},{"c":164.1,"h":164.1,"l":163.7,"n":96,"o":164,"t":"2026-10-15T14:15:00Z","v":3089,"vw":163.921431},{"c":164.8,"h":165.3,"l":164.48,"n":101,"o":164.48,"t":"2026-10-15T14:30:00Z","v":2726,"vw":164.705625},{"c":164.34,"h":164.75,"l":164.34,"n":31,"o":164.75,"t":"2026-10-15T14:45:00Z","v":800,"vw":164.408333},{"c":163.64,"h":163.64,"l":163.55,"n":68,"o":163.57,"t":"2026-10-15T15:00:00Z","v":760,"vw":163.587712},{"c":163.3225,"h":163.3225,"l":163.3225,"n":6,"o":163.3225,"t":"2026-10-15T15:15:00Z","v":202,"vw":163.3225},{"c":163.62,"h":163.62,"l":163.08,"n":55,"o":163.14,"t":"2026-10-15T15:30:00Z","v":1103,"vw":163.45},{"c":163.4,"h":163.4,"l":163.2,"n":64,"o":163.25,"t":"2026-10-15T15:45:00Z","v":2366,"vw":163.303436},{"c":163.49,"h":163.49,"l":163.32,"n":14,"o":163.32,"t":"2026-10-15T16:00:00Z","v":424,"vw":163.424094},{"c":163.695,"h":163.755,"l":163.675,"n":63,"o":163.755,"t":"2026-10-15T16:30:00Z","v":1600,"vw":163.698329},{"c":163.64,"h":163.65,"l":163.63,"n":83,"o":163.65,"t":"2026-10-15T17:00:00Z","v":1720,"vw":163.645},{"c":163.51,"h":163.51,"l":163.51,"n":23,"o":163.51,"t":"2026-10-15T17:15:00Z","v":243,"vw":163.51},{"c":163.49,"h":163.67,"l":163.49,"n":67,"o":163.67,"t":"2026-10-15T17:30:00Z","v":1598,"vw":163.539594},{"c":163.21,"h":163.4,"l":163.21,"n":50,"o":163.4,"t":"2026-10-15T17:45:00Z","v":920,"vw":163.265},{"c":163.245,"h":163.28,"l":163.245,"n":36,"o":163.27,"t":"2026-10-15T18:00:00Z","v":1164,"vw":163.267751},{"c":163.16,"h":163.32,"l":163.16,"n":26,"o":163.32,"t":"2026-10-15T18:15:00Z","v":1018,"vw":163.284805},{"c":163.09,"h":163.18,"l":163.09,"n":39,"o":163.18,"t":"2026-10-15T18:30:00Z","v":678,"vw":163.1275},{"c":163.0225,"h":163.03,"l":162.98,"n":70,"o":163.02,"t":"2026-10-15T18:45:00Z","v":1389,"vw":163.013214},{"c":162.96,"h":162.96,"l":162.81,"n":119,"o":162.81,"t":"2026-10-15T19:00:00Z","v":2335,"vw":162.92},{"c":163.14,"h":163.155,"l":162.84,"n":107,"o":163.02,"t":"2026-10-15T19:15:00Z","v":3738,"vw":162.980882},{"c":163.41,"h":163.41,"l":162.98,"n":251,"o":162.98,"t":"2026-10-15T19:30:00Z","v":5815,"vw":163.220826},{"c":164.31,"h":164.46,"l":162.79,"n":1103,"o":163.04,"t":"2026-10-15T19:45:00Z","v":36131,"vw":163.711394},{"c":164.41,"h":164.41,"l":164.41,"n":23,"o":164.41,"t":"2026-10-15T20:00:00Z","v":62704,"vw":164.41},{"c":164.3,"h":164.32,"l":164.3,"n":5,"o":164.32,"t":"2026-10-15T21:15:00Z","v":601,"vw":164.31},{"c":164.46,"h":164.46,"l":164.46,"n":16,"o":164.46,"t":"2026-10-16T13:15:00Z","v":4004,"vw":164.46},{"c":167.8,"h":167.8,"l":165.28,"n":326,"o":165.52,"t":"2026-10-16T13:30:00Z","v":17888,"vw":166.325398},{"c":167.405,"h":168.6525,"l":166.65,"n":258,"o":167.4,"t":"2026-10-16T13:45:00Z","v":11123,"vw":166.87565},{"c":167.88,"h":168.355,"l":166.775,"n":464,"o":167.12,"t":"2026-10-16T14:00:00Z","v":11023,"vw":167.61691},{"c":168.82,"h":169.25,"l":167.71,"n":116,"o":167.71,"t":"2026-10-16T14:15:00Z","v":5833,"vw":168.792173},{"c":168.0625,"h":168.98,"l":167.995,"n":65,"o":168.98,"t":"2026-10-16T14:30:00Z","v":914,"vw":168.49875},{"c":168,"h":168.01,"l":167.94,"n":115,"o":167.94,"t":"2026-10-16T14:45:00Z","v":2548,"vw":167.993872},{"c":167.975,"h":168.38,"l":167.78,"n":186,"o":168,"t":"2026-10-16T15:00:00Z","v":6573,"vw":168.091127},{"c":166.985,"h":167.95,"l":166.84,"n":196,"o":167.85,"t":"2026-10-16T15:15:00Z","v":6813,"vw":167.437657},{"c":166.905,"h":167.55,"l":166.905,"n":96,"o":167.05,"t":"2026-10-16T15:30:00Z","v":3674,"vw":167.20811},{"c":166.69,"h":166.905,"l":166.195,"n":149,"o":166.905,"t":"2026-10-16T15:45:00Z","v":2141,"vw":166.687143},{"c":165.77,"h":166.39,"l":165.76,"n":127,"o":166.31,"t":"2026-10-16T16:00:00Z","v":2181,"vw":166.1175},{"c":165.64,"h":165.94,"l":165.62,"n":58,"o":165.89,"t":"2026-10-16T16:15:00Z","v":1500,"vw":165.80024},{"c":165.415,"h":165.415,"l":165.415,"n":18,"o":165.415,"t":"2026-10-16T16:30:00Z","v":526,"vw":165.415},{"c":165.35,"h":165.3675,"l":165.09,"n":167,"o":165.3675,"t":"2026-10-16T16:45:00Z","v":4289,"vw":165.24817},{"c":165.17,"h":165.285,"l":164.98,"n":102,"o":165.285,"t":"2026-10-16T17:00:00Z","v":2920,"vw":165.085428},{"c":165.4,"h":165.52,"l":165,"n":222,"o":165.17,"t":"2026-10-16T17:15:00Z","v":4881,"vw":165.246779},{"c":164.36,"h":165.37,"l":164.35,"n":133,"o":165.27,"t":"2026-10-16T17:30:00Z","v":30079,"vw":164.904191},{"c":164.27,"h":164.38,"l":164.03,"n":44,"o":164.38,"t":"2026-10-16T17:45:00Z","v":1525,"vw":164.130199},{"c":164.43,"h":164.45,"l":164.19,"n":130,"o":164.24,"t":"2026-10-16T18:00:00Z","v":5222,"vw":164.253112},{"c":164.31,"h":164.52,"l":164.144,"n":66,"o":164.52,"t":"2026-10-16T18:15:00Z","v":5934,"vw":164.238446},{"c":164.65,"h":165.03,"l":164.19,"n":419,"o":164.19,"t":"2026-10-16T18:30:00Z","v":24353,"vw":164.690132},{"c":164.16,"h":164.95,"l":164.16,"n":79,"o":164.95,"t":"2026-10-16T18:45:00Z","v":5499,"vw":164.856312},{"c":164.1951,"h":164.1951,"l":164.07,"n":88,"o":164.18,"t":"2026-10-16T19:15:00Z","v":2145,"vw":164.137993},{"c":164.01,"h":164.18,"l":163.835,"n":267,"o":163.94,"t":"2026-10-16T19:30:00Z","v":6972,"vw":163.991944},{"c":163.67,"h":164.51,"l":163.67,"n":857,"o":164.28,"t":"2026-10-16T19:45:00Z","v":24707,"vw":163.997215},{"c":163.8,"h":163.8,"l":163.8,"n":23,"o":163.8,"t":"2026-10-16T20:00:00Z","v":49409,"vw":163.8},{"c":164,"h":164.87,"l":163.8,"n":29,"o":164.81,"t":"2026-10-19T13:30:00Z","v":2247,"vw":164.517243},{"c":163.05,"h":163.565,"l":162.71,"n":405,"o":163.565,"t":"2026-10-19T13:45:00Z","v":4609,"vw":163.001928},{"c":163.38,"h":163.66,"l":163.24,"n":23,"o":163.62,"t":"2026-10-19T14:00:00Z","v":1845,"vw":163.32678},{"c":163.17,"h":163.39,"l":163.17,"n":30,"o":163.235,"t":"2026-10-19T14:15:00Z","v":1453,"vw":163.230008},{"c":163.37,"h":163.37,"l":163.2,"n":224,"o":163.2,"t":"2026-10-19T14:45:00Z","v":1962,"vw":163.269526},{"c":163.77,"h":163.77,"l":163.64,"n":25,"o":163.64,"t":"2026-10-19T15:00:00Z","v":499,"vw":163.7375},{"c":163.47,"h":164.34,"l":163.47,"n":216,"o":164.34,"t":"2026-10-19T15:15:00Z","v":7396,"vw":163.940509},{"c":163.565,"h":163.565,"l":163.565,"n":48,"o":163.565,"t":"2026-10-19T15:30:00Z","v":415,"vw":163.565},{"c":162.855,"h":163.89,"l":162.54,"n":154,"o":163.89,"t":"2026-10-19T15:45:00Z","v":6312,"vw":163.134153},{"c":163.02,"h":163.09,"l":162.68,"n":103,"o":162.68,"t":"2026-10-19T16:15:00Z","v":3869,"vw":162.982},{"c":162.735,"h":162.735,"l":162.735,"n":4,"o":162.735,"t":"2026-10-19T16:30:00Z","v":123,"vw":162.735},{"c":162.855,"h":162.965,"l":162.305,"n":114,"o":162.62,"t":"2026-10-19T17:00:00Z","v":3174,"vw":162.632941},{"c":163.115,"h":163.115,"l":162.855,"n":16,"o":162.855,"t":"2026-10-19T17:15:00Z","v":448,"vw":162.941667},{"c":163.095,"h":163.13,"l":162.85,"n":65,"o":163.13,"t":"2026-10-19T17:30:00Z","v":1378,"vw":162.991875},{"c":162.74,"h":163.095,"l":162.74,"n":119,"o":163.095,"t":"2026-10-19T17:45:00Z","v":3189,"vw":162.857647},{"c":162.76,"h":162.76,"l":162.67,"n":23,"o":162.67,"t":"2026-10-19T18:00:00Z","v":745,"vw":162.696786},{"c":162.54,"h":162.55,"l":162.54,"n":53,"o":162.55,"t":"2026-10-19T18:15:00Z","v":1153,"vw":162.543333},{"c":162.5,"h":162.5,"l":162.5,"n":18,"o":162.5,"t":"2026-10-19T18:30:00Z","v":361,"vw":162.5},{"c":162.295,"h":162.32,"l":161.97,"n":54,"o":162.12,"t":"2026-10-19T18:45:00Z","v":1395,"vw":162.203423},{"c":162.37,"h":162.43,"l":162.155,"n":83,"o":162.43,"t":"2026-10-19T19:00:00Z","v":2153,"vw":162.28537},{"c":162.345,"h":162.84,"l":162.345,"n":42,"o":162.645,"t":"2026-10-19T19:15:00Z","v":1392,"vw":162.532977},{"c":162.63,"h":163.175,"l":162.32,"n":526,"o":162.35,"t":"2026-10-19T19:45:00Z","v":12729,"vw":162.649264},{"c":162.58,"h":162.74,"l":162.58,"n":34,"o":162.74,"t":"2026-10-19T20:00:00Z","v":51948,"vw":162.580353},{"c":165,"h":165,"l":162.82,"n":57,"o":162.82,"t":"2026-10-19T22:15:00Z","v":1077,"vw":163.734276},{"c":162.98,"h":163.5,"l":162.98,"n":36,"o":163.2,"t":"2026-10-19T22:30:00Z","v":1142,"vw":163.195738},{"c":162.67,"h":162.67,"l":162.67,"n":15,"o":162.67,"t":"2026-10-20T13:15:00Z","v":3197,"vw":162.67},{"c":165.48,"h":165.49,"l":162.555,"n":174,"o":162.555,"t":"2026-10-20T13:30:00Z","v":12716,"vw":164.409694},{"c":165.585,"h":166.46,"l":165.48,"n":178,"o":166.46,"t":"2026-10-20T14:00:00Z","v":7999,"vw":165.882212},{"c":166.58,"h":166.67,"l":165.72,"n":93,"o":165.72,"t":"2026-10-20T14:15:00Z","v":2857,"vw":166.371977},{"c":166.7892,"h":166.7892,"l":166.7892,"n":5,"o":166.7892,"t":"2026-10-20T14:30:00Z","v":133,"vw":166.7892},{"c":166.455,"h":166.82,"l":166.39,"n":53,"o":166.7,"t":"2026-10-20T14:45:00Z","v":4143,"vw":166.44319},{"c":165.89,"h":165.945,"l":165.66,"n":64,"o":165.9,"t":"2026-10-20T15:00:00Z","v":1559,"vw":165.839},{"c":165.95,"h":165.95,"l":165.95,"n":6,"o":165.95,"t":"2026-10-20T15:15:00Z","v":271,"vw":165.95},{"c":166.6,"h":166.83,"l":165.215,"n":200,"o":165.225,"t":"2026-10-20T15:30:00Z","v":7155,"vw":165.925853},{"c":166.3,"h":166.3,"l":166.3,"n":16,"o":166.3,"t":"2026-10-20T15:45:00Z","v":364,"vw":166.3},{"c":164.965,"h":166.15,"l":164.965,"n":407,"o":166.05,"t":"2026-10-20T16:00:00Z","v":26087,"vw":165.903895},{"c":164.06,"h":165.275,"l":163.31,"n":221,"o":164.85,"t":"2026-10-20T16:15:00Z","v":6668,"vw":164.043646},{"c":164.57,"h":164.94,"l":164.49,"n":85,"o":164.49,"t":"2026-10-20T16:30:00Z","v":4189,"vw":164.782059},{"c":165,"h":165,"l":164.7,"n":71,"o":164.825,"t":"2026-10-20T16:45:00Z","v":2416,"vw":164.910294},{"c":165.28,"h":165.31,"l":164.94,"n":75,"o":164.96,"t":"2026-10-20T17:00:00Z","v":2420,"vw":165.094616},{"c":164.94,"h":165.19,"l":164.93,"n":132,"o":164.96,"t":"2026-10-20T17:15:00Z","v":3842,"vw":165.031632},{"c":164.75,"h":165.02,"l":164.7,"n":205,"o":164.94,"t":"2026-10-20T17:30:00Z","v":6180,"vw":164.86741},{"c":164.42,"h":164.9,"l":164.28,"n":137,"o":164.52,"t":"2026-10-20T17:45:00Z","v":3464,"vw":164.481204},{"c":164.56,"h":164.805,"l":164.395,"n":155,"o":164.53,"t":"2026-10-20T18:00:00Z","v":6387,"vw":164.651866},{"c":164.3,"h":164.67,"l":164.23,"n":134,"o":164.54,"t":"2026-10-20T18:15:00Z","v":3235,"vw":164.334731},{"c":164.405,"h":164.69,"l":164.405,"n":143,"o":164.56,"t":"2026-10-20T18:30:00Z","v":5053,"vw":164.500673},{"c":164.64,"h":164.69,"l":164.47,"n":73,"o":164.485,"t":"2026-10-20T18:45:00Z","v":2079,"vw":164.5995},{"c":164.95,"h":165.17,"l":164.3,"n":294,"o":164.7,"t":"2026-10-20T19:00:00Z","v":10581,"vw":164.759472},{"c":165.22,"h":165.22,"l":164.555,"n":220,"o":164.73,"t":"2026-10-20T19:15:00Z","v":6894,"vw":164.963704},{"c":165.19,"h":165.37,"l":164.88,"n":412,"o":165.205,"t":"2026-10-20T19:30:00Z","v":10743,"vw":165.10007},{"c":164.74,"h":165.77,"l":164.53,"n":1450,"o":165.36,"t":"2026-10-20T19:45:00Z","v":51133,"vw":164.999357},{"c":164.61,"h":164.82,"l":164.61,"n":22,"o":164.82,"t":"2026-10-20T20:00:00Z","v":43216,"vw":164.610684},{"c":161.35,"h":161.35,"l":161.35,"n":10,"o":161.35,"t":"2026-10-20T20:15:00Z","v":165,"vw":161.35},{"c":164.25,"h":164.68,"l":164.25,"n":69,"o":164.68,"t":"2026-10-21T13:15:00Z","v":4165,"vw":164.465},{"c":168.35,"h":169.7625,"l":164.305,"n":335,"o":166.87,"t":"2026-10-21T13:30:00Z","v":21856,"vw":167.555668},{"c":165.2,"h":168.39,"l":165.2,"n":652,"o":168.39,"t":"2026-10-21T13:45:00Z","v":16359,"vw":167.105958},{"c":164.9,"h":165.51,"l":164.9,"n":336,"o":165.1975,"t":"2026-10-21T14:00:00Z","v":5371,"vw":165.228171},{"c":165.01,"h":165.11,"l":164.7175,"n":66,"o":164.7175,"t":"2026-10-21T14:15:00Z","v":1555,"vw":165.008435},{"c":166.28,"h":166.4,"l":165.21,"n":301,"o":165.6,"t":"2026-10-21T14:30:00Z","v":4887,"vw":165.892712},{"c":166.11,"h":166.28,"l":166.11,"n":33,"o":166.28,"t":"2026-10-21T14:45:00Z","v":1581,"vw":166.231875},{"c":165.49,"h":165.5,"l":165.49,"n":21,"o":165.5,"t":"2026-10-21T15:00:00Z","v":535,"vw":165.493333},{"c":165.785,"h":165.81,"l":165.56,"n":52,"o":165.56,"t":"2026-10-21T15:15:00Z","v":12247,"vw":165.797258},{"c":166.21,"h":166.33,"l":166.21,"n":132,"o":166.21,"t":"2026-10-21T15:30:00Z","v":3585,"vw":166.234},{"c":165.89,"h":166.1,"l":165.88,"n":29,"o":166.1,"t":"2026-10-21T15:45:00Z","v":1774,"vw":165.917143},{"c":165.51,"h":165.7251,"l":165.4709,"n":44,"o":165.725,"t":"2026-10-21T16:00:00Z","v":1121,"vw":165.64685},{"c":166.12,"h":166.39,"l":165.655,"n":136,"o":165.655,"t":"2026-10-21T16:15:00Z","v":3688,"vw":165.943914},{"c":166.545,"h":166.735,"l":166.545,"n":79,"o":166.59,"t":"2026-10-21T16:30:00Z","v":2194,"vw":166.650384},{"c":166.65,"h":166.65,"l":166.65,"n":23,"o":166.65,"t":"2026-10-21T16:45:00Z","v":771,"vw":166.65},{"c":166.48,"h":166.48,"l":166.48,"n":11,"o":166.48,"t":"2026-10-21T17:00:00Z","v":330,"vw":166.48},{"c":166.475,"h":166.475,"l":166.475,"n":8,"o":166.475,"t":"2026-10-21T17:15:00Z","v":126,"vw":166.475},{"c":166.1601,"h":166.51,"l":166.1601,"n":43,"o":166.51,"t":"2026-10-21T17:30:00Z","v":894,"vw":166.212324},{"c":166.17,"h":166.435,"l":166.16,"n":46,"o":166.435,"t":"2026-10-21T17:45:00Z","v":787,"vw":166.23125},{"c":166.24,"h":166.24,"l":166.24,"n":3,"o":166.24,"t":"2026-10-21T18:00:00Z","v":104,"vw":166.24},{"c":166.4239,"h":166.79,"l":166.4239,"n":81,"o":166.56,"t":"2026-10-21T18:15:00Z","v":2407,"vw":166.59117},{"c":166.88,"h":167.12,"l":166.8,"n":161,"o":166.8,"t":"2026-10-21T18:30:00Z","v":3247,"vw":166.886667},{"c":166.975,"h":166.975,"l":166.97,"n":29,"o":166.97,"t":"2026-10-21T18:45:00Z","v":808,"vw":166.9725},{"c":166.93,"h":166.93,"l":166.495,"n":198,"o":166.495,"t":"2026-10-21T19:00:00Z","v":4830,"vw":166.720333},{"c":166.92,"h":166.92,"l":166.84,"n":58,"o":166.89,"t":"2026-10-21T19:15:00Z","v":1510,"vw":166.8625},{"c":166.085,"h":166.955,"l":166.085,"n":163,"o":166.955,"t":"2026-10-21T19:30:00Z","v":7072,"vw":166.806053},{"c":165.4,"h":166.22,"l":165.4,"n":658,"o":166.085,"t":"2026-10-21T19:45:00Z","v":20571,"vw":165.868872},{"c":165.73,"h":165.73,"l":165.73,"n":21,"o":165.73,"t":"2026-10-21T20:00:00Z","v":35764,"vw":165.73},{"c":165,"h":165.7,"l":165,"n":80,"o":165.61,"t":"2026-10-22T13:15:00Z","v":8945,"vw":165.38931},{"c":167.7125,"h":168.355,"l":165.6,"n":620,"o":165.6,"t":"2026-10-22T13:30:00Z","v":27320,"vw":167.31273},{"c":169.6,"h":169.6,"l":167.68,"n":451,"o":168.565,"t":"2026-10-22T13:45:00Z","v":9506,"vw":168.670605},{"c":169.305,"h":170.05,"l":169.15,"n":678,"o":169.325,"t":"2026-10-22T14:00:00Z","v":26823,"vw":169.680384},{"c":169.26,"h":169.26,"l":169.26,"n":12,"o":169.26,"t":"2026-10-22T14:15:00Z","v":547,"vw":169.26},{"c":169.55,"h":169.55,"l":168.95,"n":348,"o":169,"t":"2026-10-22T14:30:00Z","v":4097,"vw":169.175321},{"c":169.71,"h":169.8,"l":169.5,"n":218,"o":169.515,"t":"2026-10-22T14:45:00Z","v":2672,"vw":169.590811},{"c":170,"h":170,"l":169.84,"n":68,"o":169.84,"t":"2026-10-22T15:00:00Z","v":1156,"vw":169.960591},{"c":170.01,"h":170.395,"l":170,"n":123,"o":170.38,"t":"2026-10-22T15:15:00Z","v":4684,"vw":170.236181},{"c":169.56,"h":170.13,"l":169.47,"n":110,"o":170.13,"t":"2026-10-22T15:30:00Z","v":2993,"vw":169.805326},{"c":169.535,"h":169.5475,"l":169.535,"n":20,"o":169.54,"t":"2026-10-22T15:45:00Z","v":393,"vw":169.540833},{"c":169.805,"h":170,"l":169.33,"n":182,"o":169.36,"t":"2026-10-22T16:00:00Z","v":13618,"vw":169.949288},{"c":170.33,"h":170.48,"l":169.835,"n":121,"o":169.835,"t":"2026-10-22T16:15:00Z","v":16722,"vw":170.032858},{"c":170.24,"h":170.36,"l":170.12,"n":116,"o":170.17,"t":"2026-10-22T16:30:00Z","v":3258,"vw":170.208406},{"c":170.86,"h":170.86,"l":170.08,"n":72,"o":170.08,"t":"2026-10-22T16:45:00Z","v":1857,"vw":170.498},{"c":170.5,"h":170.74,"l":170.5,"n":92,"o":170.54,"t":"2026-10-22T17:00:00Z","v":2023,"vw":170.551429},{"c":170.04,"h":170.6,"l":170,"n":176,"o":170.37,"t":"2026-10-22T17:15:00Z","v":10794,"vw":170.224601},{"c":169.95,"h":169.95,"l":169.855,"n":99,"o":169.92,"t":"2026-10-22T17:30:00Z","v":2203,"vw":169.888817},{"c":169.68,"h":169.96,"l":169.68,"n":69,"o":169.89,"t":"2026-10-22T17:45:00Z","v":2178,"vw":169.801667},{"c":169.935,"h":169.935,"l":169.63,"n":56,"o":169.73,"t":"2026-10-22T18:00:00Z","v":3591,"vw":169.74463},{"c":169.9,"h":169.9,"l":169.7,"n":88,"o":169.7,"t":"2026-10-22T18:15:00Z","v":1812,"vw":169.822222},{"c":169.58,"h":169.58,"l":169.56,"n":23,"o":169.58,"t":"2026-10-22T18:30:00Z","v":672,"vw":169.575},{"c":169.78,"h":169.81,"l":169.74,"n":51,"o":169.79,"t":"2026-10-22T18:45:00Z","v":2046,"vw":169.77},{"c":170.245,"h":170.245,"l":169.98,"n":78,"o":169.98,"t":"2026-10-22T19:00:00Z","v":2968,"vw":170.14147},{"c":169.395,"h":170.245,"l":169.395,"n":155,"o":170.245,"t":"2026-10-22T19:15:00Z","v":3426,"vw":169.945791},{"c":169.57,"h":169.57,"l":168.9,"n":135,"o":169,"t":"2026-10-22T19:30:00Z","v":5160,"vw":169.24153},{"c":169.51,"h":170.18,"l":169.125,"n":887,"o":169.85,"t":"2026-10-22T19:45:00Z","v":25768,"vw":169.633354},{"c":169.64,"h":169.64,"l":169.52,"n":21,"o":169.55,"t":"2026-10-22T20:00:00Z","v":70929,"vw":169.638322},{"c":168.7,"h":170.5,"l":168.7,"n":76,"o":169.72,"t":"2026-10-22T23:00:00Z","v":1543,"vw":169.697859},{"c":170.23,"h":170.23,"l":169.1,"n":94,"o":169.1,"t":"2026-10-22T23:15:00Z","v":1312,"vw":169.764271},{"c":168.9,"h":168.92,"l":168.9,"n":46,"o":168.92,"t":"2026-10-23T13:00:00Z","v":4073,"vw":168.909995},{"c":169,"h":171,"l":168,"n":92,"o":169.61,"t":"2026-10-23T13:15:00Z","v":5274,"vw":169.658113},{"c":171.1,"h":172.08,"l":168.195,"n":338,"o":169.88,"t":"2026-10-23T13:30:00Z","v":25690,"vw":171.404971},{"c":170.27,"h":170.675,"l":169.88,"n":48,"o":170.675,"t":"2026-10-23T14:00:00Z","v":1918,"vw":170.552771},{"c":170.34,"h":170.34,"l":169.565,"n":97,"o":169.61,"t":"2026-10-23T14:15:00Z","v":1866,"vw":170.083889},{"c":171.14,"h":171.14,"l":170.17,"n":89,"o":170.17,"t":"2026-10-23T14:30:00Z","v":1715,"vw":170.6925},{"c":170.79,"h":171.77,"l":170.79,"n":153,"o":171.735,"t":"2026-10-23T14:45:00Z","v":5981,"vw":171.218232},{"c":171.51,"h":171.51,"l":170.46,"n":101,"o":170.46,"t":"2026-10-23T15:00:00Z","v":11075,"vw":170.951253},{"c":171.6,"h":171.74,"l":171.221,"n":35,"o":171.74,"t":"2026-10-23T15:15:00Z","v":4444,"vw":171.244909},{"c":171.79,"h":172.02,"l":171.79,"n":93,"o":172.02,"t":"2026-10-23T15:30:00Z","v":1856,"vw":171.886},{"c":171.97,"h":172,"l":171.8125,"n":82,"o":171.99,"t":"2026-10-23T15:45:00Z","v":3453,"vw":171.933774},{"c":171.73,"h":171.73,"l":171.71,"n":65,"o":171.72,"t":"2026-10-23T16:00:00Z","v":1854,"vw":171.72},{"c":171.53,"h":171.805,"l":171.53,"n":39,"o":171.805,"t":"2026-10-23T16:15:00Z","v":1116,"vw":171.681289},{"c":171.72,"h":171.72,"l":171.72,"n":14,"o":171.72,"t":"2026-10-23T16:30:00Z","v":437,"vw":171.72},{"c":171.26,"h":171.26,"l":171.26,"n":13,"o":171.26,"t":"2026-10-23T16:45:00Z","v":194,"vw":171.26},{"c":171.06,"h":171.21,"l":171.06,"n":37,"o":171.21,"t":"2026-10-23T17:00:00Z","v":733,"vw":171.155},{"c":171.35,"h":171.41,"l":171.06,"n":91,"o":171.06,"t":"2026-10-23T17:15:00Z","v":3616,"vw":171.314118}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.716337766561393,"strike":238.34155583596518,"iv":0.8375572289878184,"gamma":0.004407613292446081,"theta":-0.1255165609942647,"vega":0.08328184658501551,"rho":0.011568832705992427,"breakevenPct":40.097982843610495},{"delta":0.15,"premium":2.45,"strike":216.40035453081788,"iv":0.7255102784187814,"gamma":0.006795547706053258,"theta":-0.1454765890934527,"vega":0.11088117936085866,"rho":0.017439023928452372,"breakevenPct":27.721245713929314},{"delta":0.2,"premium":2.0094209838156196,"strike":189.89532240204866,"iv":0.39839396773410835,"gamma":0.014771186271836859,"theta":-0.09820423209984756,"vega":0.133164815678124,"rho":0.023787819194241444,"breakevenPct":11.995765034061453},{"delta":0.25,"premium":2.45,"strike":184.9760810058167,"iv":0.3628179417905177,"gamma":0.018413890633860126,"theta":-0.10242551156647271,"vega":0.15119290487509704,"rho":0.02978768856455815,"breakevenPct":9.38201400981424},{"delta":0.3,"premium":2.489772883162409,"strike":179.84702737245226,"iv":0.2861855936166686,"gamma":0.0255008758329924,"theta":-0.08994856884136654,"vega":0.16512612142672375,"rho":0.03584184806683113,"breakevenPct":6.4119056058445745},{"delta":0.35,"premium":3.0183916402251567,"strike":177.81387830682633,"iv":0.27952217347544855,"gamma":0.027597823889623105,"theta":-0.09282249130723627,"vega":0.17363026512356783,"rho":0.042022978461169834,"breakevenPct":5.533860488503926},{"delta":0.4,"premium":3.547010397287905,"strike":175.78072924120036,"iv":0.2728587533342285,"gamma":0.02969477194625381,"theta":-0.09569641377310602,"vega":0.18213440882041187,"rho":0.04820410885550854,"breakevenPct":4.655815371163277},{"delta":0.45,"premium":4.143610223642172,"strike":174.01597444089458,"iv":0.2668755910543131,"gamma":0.03091329073482428,"theta":-0.09624894568690096,"vega":0.18549840255591055,"rho":0.05431076264882241,"breakevenPct":3.974079173934489},{"delta":0.5,"premium":4.78258785942492,"strike":172.4185303514377,"iv":0.2613164856230032,"gamma":0.031584217252396164,"theta":-0.09535437699680512,"vega":0.18565814696485625,"rho":0.06037098947006886,"breakevenPct":3.4147173684637444},{"delta":0.55,"premium":5.421565495207668,"strike":170.82108626198084,"iv":0.2557573801916933,"gamma":0.03225514376996805,"theta":-0.09445980830670926,"vega":0.18581789137380192,"rho":0.0664312162913153,"breakevenPct":2.8553555629929983},{"delta":0.6,"premium":6.258567691301504,"strike":169.2053629823414,"iv":0.2535357096141269,"gamma":0.03174179202092871,"theta":-0.09250608240680183,"vega":0.18135467625899282,"rho":0.07242154742321891,"breakevenPct":2.4008933023886243},{"delta":0.65,"premium":7.305003270111184,"strike":167.57030739045126,"iv":0.254843754087639,"gamma":0.029975931981687375,"theta":-0.08943217789404839,"vega":0.1720021582733813,"rho":0.07833795595363649,"breakevenPct":2.0573741818281057},{"delta":0.7,"premium":8.35143884892086,"strike":165.93525179856115,"iv":0.2561517985611511,"gamma":0.028210071942446045,"theta":-0.08635827338129497,"vega":0.1626496402877698,"rho":0.08425436448405406,"breakevenPct":1.7138550612675878},{"delta":0.75,"premium":9.65370994940978,"strike":164.09780775716695,"iv":0.25771197301854976,"gamma":0.025720404721753794,"theta":-0.08133406408094435,"vega":0.14912613827993254,"rho":0.09002491149990428,"breakevenPct":1.4015276956969502},{"delta":0.8,"premium":11.29789207419899,"strike":161.98988195615513,"iv":0.2596091062394604,"gamma":0.02226340640809443,"theta":-0.0737033726812816,"vega":0.13002833052276558,"rho":0.09560052209908976,"breakevenPct":1.13088650735578},{"delta":0.85,"premium":13.203645833333335,"strike":159.63541666666666,"iv":0.26580416666666673,"gamma":0.018540624999999998,"theta":-0.06655104166666667,"vega":0.11052708333333333,"rho":0.10099425144996599,"breakevenPct":0.8690180916253281},{"delta":0.9,"premium":18.98470588235294,"strike":153.58823529411765,"iv":0.32459529411764704,"gamma":0.011344705882352943,"theta":-0.06228705882352941,"vega":0.08253882352941178,"rho":0.10366321413477216,"breakevenPct":0.7137094697814915}],"put":[{"delta":0.1,"premium":2.45,"strike":126.26410218752834,"iv":0.9691655733550782,"gamma":0.0038164154176074565,"theta":-0.14115443756003337,"vega":0.08348232209048359,"rho":-0.015436066336040838,"breakevenPct":27.741988802142785},{"delta":0.15,"premium":2.3499712244479167,"strike":146.8187050100379,"iv":0.5948214359375492,"gamma":0.008514294568289001,"theta":-0.11301334762452626,"vega":0.11085070621887481,"rho":-0.02235724083112026,"breakevenPct":15.687928925830184},{"delta":0.2,"premium":2.189812337521306,"strike":157.63465761383006,"iv":0.39314252332224653,"gamma":0.015009335368228247,"theta":-0.0876020419646846,"vega":0.13251313003260703,"rho":-0.029377175992455908,"breakevenPct":9.28226129191202},{"delta":0.25,"premium":2.4596908363978955,"strike":161.93816727957906,"iv":0.33642051186831345,"gamma":0.02035183099969824,"theta":-0.08407384933232796,"vega":0.15043084961974992,"rho":-0.0365475645425828,"breakevenPct":6.928230847282647},{"delta":0.3,"premium":2.6163649529326576,"strike":165.4960173787111,"iv":0.27755126719768286,"gamma":0.02629442433019551,"theta":-0.07526944243301956,"vega":0.16392056480811007,"rho":-0.043613905454086936,"breakevenPct":4.9433017649381785},{"delta":0.35,"premium":3.1322954380883417,"strike":167.3062997827661,"iv":0.26788435916002895,"gamma":0.028828819695872553,"theta":-0.07552288196958726,"vega":0.17275474293989862,"rho":-0.05078876104601494,"breakevenPct":4.187916927529749},{"delta":0.4,"premium":3.648225923244026,"strike":169.11658218682115,"iv":0.2582174511223751,"gamma":0.0313632150615496,"theta":-0.07577632150615496,"vega":0.1815889210716872,"rho":-0.05796361663794295,"breakevenPct":3.4325320901213185},{"delta":0.45,"premium":4.303149606299213,"strike":170.77528770442157,"iv":0.2529572986069049,"gamma":0.03263101150817686,"theta":-0.07510920654149,"vega":0.18568291944276197,"rho":-0.06515873576222368,"breakevenPct":2.8467241913496637},{"delta":0.5,"premium":5.090551181102362,"strike":172.28952150211992,"iv":0.25189733494851607,"gamma":0.0326915808600848,"theta":-0.07356468806783767,"vega":0.18525893397940643,"rho":-0.07237316856577812,"breakevenPct":2.4225443122161847},{"delta":0.55,"premium":5.877952755905512,"strike":173.8037552998183,"iv":0.2508373712901272,"gamma":0.03275215021199274,"theta":-0.07202016959418533,"vega":0.18483494851605087,"rho":-0.07958760136933257,"breakevenPct":1.998364433082705},{"delta":0.6,"premium":6.692375886524822,"strike":175.31028368794327,"iv":0.24860992907801419,"gamma":0.03255797872340426,"theta":-0.06920514184397164,"vega":0.1822349290780142,"rho":-0.08680561790572011,"breakevenPct":1.5944512393239305},{"delta":0.65,"premium":7.608451536643026,"strike":176.78782505910166,"iv":0.24199054373522458,"gamma":0.031405496453900714,"theta":-0.0616105791962175,"vega":0.1714488770685579,"rho":-0.09403711610371794,"breakevenPct":1.26677938578428},{"delta":0.7,"premium":8.524527186761228,"strike":178.26536643026003,"iv":0.235371158392435,"gamma":0.030253014184397166,"theta":-0.05401601654846337,"vega":0.16066282505910168,"rho":-0.10126861430171576,"breakevenPct":0.9391075322446301},{"delta":0.75,"premium":9.440602836879432,"strike":179.74290780141843,"iv":0.2287517730496454,"gamma":0.029100531914893618,"theta":-0.04642145390070923,"vega":0.1498767730496454,"rho":-0.10850011249971359,"breakevenPct":0.6114356787049795},{"delta":0.8,"premium":11.388418932527696,"strike":182.07955689828802,"iv":0.2330484390735146,"gamma":0.025073615307150045,"theta":-0.03823746223564954,"vega":0.13082286002014099,"rho":-0.11634854752898577,"breakevenPct":0.384512421499662},{"delta":0.85,"premium":13.553575025176233,"strike":184.59718026183282,"iv":0.239644612286002,"gamma":0.020441188318227593,"theta":-0.029929305135951663,"vega":0.11002729103726083,"rho":-0.12432694261714623,"breakevenPct":0.17881223422433784},{"delta":0.9,"premium":19.576128266033262,"strike":190.87885985748218,"iv":0.2848983372921615,"gamma":0.012973871733966738,"theta":-0.023456769596199502,"vega":0.08290142517814722,"rho":-0.13511410915583186,"breakevenPct":0.06861814832193884}]},"raw":{"call":[{"delta":0.1,"premium":1.716337766561393,"strike":238.34155583596518,"iv":0.8375572289878184,"gamma":0.004407613292446081,"theta":-0.1255165609942647,"vega":0.08328184658501551,"rho":0.011568832705992427,"breakevenPct":40.097982843610495},{"delta":0.15,"premium":2.45,"strike":216.40035453081788,"iv":0.7255102784187814,"gamma":0.006795547706053258,"theta":-0.1454765890934527,"vega":0.11088117936085866,"rho":0.017439023928452372,"breakevenPct":27.721245713929314},{"delta":0.2,"premium":2.0094209838156196,"strike":189.89532240204866,"iv":0.39839396773410835,"gamma":0.014771186271836859,"theta":-0.09820423209984756,"vega":0.133164815678124,"rho":0.023787819194241444,"breakevenPct":11.995765034061453},{"delta":0.25,"premium":2.45,"strike":184.9760810058167,"iv":0.3628179417905177,"gamma":0.018413890633860126,"theta":-0.10242551156647271,"vega":0.15119290487509704,"rho":0.02978768856455815,"breakevenPct":9.38201400981424},{"delta":0.3,"premium":2.489772883162409,"strike":179.84702737245226,"iv":0.2861855936166686,"gamma":0.0255008758329924,"theta":-0.08994856884136654,"vega":0.16512612142672375,"rho":0.03584184806683113,"breakevenPct":6.4119056058445745},{"delta":0.35,"premium":3.0183916402251567,"strike":177.81387830682633,"iv":0.27952217347544855,"gamma":0.027597823889623105,"theta":-0.09282249130723627,"vega":0.17363026512356783,"rho":0.042022978461169834,"breakevenPct":5.533860488503926},{"delta":0.4,"premium":3.547010397287905,"strike":175.78072924120036,"iv":0.2728587533342285,"gamma":0.02969477194625381,"theta":-0.09569641377310602,"vega":0.18213440882041187,"rho":0.04820410885550854,"breakevenPct":4.655815371163277},{"delta":0.45,"premium":4.143610223642172,"strike":174.01597444089458,"iv":0.2668755910543131,"gamma":0.03091329073482428,"theta":-0.09624894568690096,"vega":0.18549840255591055,"rho":0.05431076264882241,"breakevenPct":3.974079173934489},{"delta":0.5,"premium":4.78258785942492,"strike":172.4185303514377,"iv":0.2613164856230032,"gamma":0.031584217252396164,"theta":-0.09535437699680512,"vega":0.18565814696485625,"rho":0.06037098947006886,"breakevenPct":3.4147173684637444},{"delta":0.55,"premium":5.421565495207668,"strike":170.82108626198084,"iv":0.2557573801916933,"gamma":0.03225514376996805,"theta":-0.09445980830670926,"vega":0.18581789137380192,"rho":0.0664312162913153,"breakevenPct":2.8553555629929983},{"delta":0.6,"premium":6.258567691301504,"strike":169.2053629823414,"iv":0.2535357096141269,"gamma":0.03174179202092871,"theta":-0.09250608240680183,"vega":0.18135467625899282,"rho":0.07242154742321891,"breakevenPct":2.4008933023886243},{"delta":0.65,"premium":7.305003270111184,"strike":167.57030739045126,"iv":0.254843754087639,"gamma":0.029975931981687375,"theta":-0.08943217789404839,"vega":0.1720021582733813,"rho":0.07833795595363649,"breakevenPct":2.0573741818281057},{"delta":0.7,"premium":8.35143884892086,"strike":165.93525179856115,"iv":0.2561517985611511,"gamma":0.028210071942446045,"theta":-0.08635827338129497,"vega":0.1626496402877698,"rho":0.08425436448405406,"breakevenPct":1.7138550612675878},{"delta":0.75,"premium":9.65370994940978,"strike":164.09780775716695,"iv":0.25771197301854976,"gamma":0.025720404721753794,"theta":-0.08133406408094435,"vega":0.14912613827993254,"rho":0.09002491149990428,"breakevenPct":1.4015276956969502},{"delta":0.8,"premium":11.29789207419899,"strike":161.98988195615513,"iv":0.2596091062394604,"gamma":0.02226340640809443,"theta":-0.0737033726812816,"vega":0.13002833052276558,"rho":0.09560052209908976,"breakevenPct":1.13088650735578},{"delta":0.85,"premium":13.203645833333335,"strike":159.63541666666666,"iv":0.26580416666666673,"gamma":0.018540624999999998,"theta":-0.06655104166666667,"vega":0.11052708333333333,"rho":0.10099425144996599,"breakevenPct":0.8690180916253281},{"delta":0.9,"premium":18.98470588235294,"strike":153.58823529411765,"iv":0.32459529411764704,"gamma":0.011344705882352943,"theta":-0.06228705882352941,"vega":0.08253882352941178,"rho":0.10366321413477216,"breakevenPct":0.7137094697814915}],"put":[{"delta":0.1,"premium":2.45,"strike":126.26410218752834,"iv":0.9691655733550782,"gamma":0.0038164154176074565,"theta":-0.14115443756003337,"vega":0.08348232209048359,"rho":-0.015436066336040838,"breakevenPct":27.741988802142785},{"delta":0.15,"premium":2.3499712244479167,"strike":146.8187050100379,"iv":0.5948214359375492,"gamma":0.008514294568289001,"theta":-0.11301334762452626,"vega":0.11085070621887481,"rho":-0.02235724083112026,"breakevenPct":15.687928925830184},{"delta":0.2,"premium":2.189812337521306,"strike":157.63465761383006,"iv":0.39314252332224653,"gamma":0.015009335368228247,"theta":-0.0876020419646846,"vega":0.13251313003260703,"rho":-0.029377175992455908,"breakevenPct":9.28226129191202},{"delta":0.25,"premium":2.4596908363978955,"strike":161.93816727957906,"iv":0.33642051186831345,"gamma":0.02035183099969824,"theta":-0.08407384933232796,"vega":0.15043084961974992,"rho":-0.0365475645425828,"breakevenPct":6.928230847282647},{"delta":0.3,"premium":2.6163649529326576,"strike":165.4960173787111,"iv":0.27755126719768286,"gamma":0.02629442433019551,"theta":-0.07526944243301956,"vega":0.16392056480811007,"rho":-0.043613905454086936,"breakevenPct":4.9433017649381785},{"delta":0.35,"premium":3.1322954380883417,"strike":167.3062997827661,"iv":0.26788435916002895,"gamma":0.028828819695872553,"theta":-0.07552288196958726,"vega":0.17275474293989862,"rho":-0.05078876104601494,"breakevenPct":4.187916927529749},{"delta":0.4,"premium":3.648225923244026,"strike":169.11658218682115,"iv":0.2582174511223751,"gamma":0.0313632150615496,"theta":-0.07577632150615496,"vega":0.1815889210716872,"rho":-0.05796361663794295,"breakevenPct":3.4325320901213185},{"delta":0.45,"premium":4.303149606299213,"strike":170.77528770442157,"iv":0.2529572986069049,"gamma":0.03263101150817686,"theta":-0.07510920654149,"vega":0.18568291944276197,"rho":-0.06515873576222368,"breakevenPct":2.8467241913496637},{"delta":0.5,"premium":5.090551181102362,"strike":172.28952150211992,"iv":0.25189733494851607,"gamma":0.0326915808600848,"theta":-0.07356468806783767,"vega":0.18525893397940643,"rho":-0.07237316856577812,"breakevenPct":2.4225443122161847},{"delta":0.55,"premium":5.877952755905512,"strike":173.8037552998183,"iv":0.2508373712901272,"gamma":0.03275215021199274,"theta":-0.07202016959418533,"vega":0.18483494851605087,"rho":-0.07958760136933257,"breakevenPct":1.998364433082705},{"delta":0.6,"premium":6.692375886524822,"strike":175.31028368794327,"iv":0.24860992907801419,"gamma":0.03255797872340426,"theta":-0.06920514184397164,"vega":0.1822349290780142,"rho":-0.08680561790572011,"breakevenPct":1.5944512393239305},{"delta":0.65,"premium":7.608451536643026,"strike":176.78782505910166,"iv":0.24199054373522458,"gamma":0.031405496453900714,"theta":-0.0616105791962175,"vega":0.1714488770685579,"rho":-0.09403711610371794,"breakevenPct":1.26677938578428},{"delta":0.7,"premium":8.524527186761228,"strike":178.26536643026003,"iv":0.235371158392435,"gamma":0.030253014184397166,"theta":-0.05401601654846337,"vega":0.16066282505910168,"rho":-0.10126861430171576,"breakevenPct":0.9391075322446301},{"delta":0.75,"premium":9.440602836879432,"strike":179.74290780141843,"iv":0.2287517730496454,"gamma":0.029100531914893618,"theta":-0.04642145390070923,"vega":0.1498767730496454,"rho":-0.10850011249971359,"breakevenPct":0.6114356787049795},{"delta":0.8,"premium":11.388418932527696,"strike":182.07955689828802,"iv":0.2330484390735146,"gamma":0.025073615307150045,"theta":-0.03823746223564954,"vega":0.13082286002014099,"rho":-0.11634854752898577,"breakevenPct":0.384512421499662},{"delta":0.85,"premium":13.553575025176233,"strike":184.59718026183282,"iv":0.239644612286002,"gamma":0.020441188318227593,"theta":-0.029929305135951663,"vega":0.11002729103726083,"rho":-0.12432694261714623,"breakevenPct":0.17881223422433784},{"delta":0.9,"premium":19.576128266033262,"strike":190.87885985748218,"iv":0.2848983372921615,"gamma":0.012973871733966738,"theta":-0.023456769596199502,"vega":0.08290142517814722,"rho":-0.13511410915583186,"breakevenPct":0.06861814832193884}]}},"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"}}