{"symbol":"NSIT","url":"https://intraalpha.com/companies/NSIT","capturedAt":"2026-10-23T00:20:30.727Z","state":"partial","quote":{"symbol":"NSIT","last_price":171.27,"prev_close":171.19,"regular_close":171.27,"change":0.08,"change_pct":0.0467,"regular_change":0.08,"regular_change_pct":0.0467,"extended_change":0,"extended_change_pct":0,"bid":155,"ask":181.93,"bid_size":100,"ask_size":100,"volume":297815,"vwap":168.934333,"open":169.7,"high":171.75,"low":163.75,"close":171.27,"trade_count":8742,"last_trade_at":"2026-10-22T20:34:58.903184783Z","last_quote_at":"2026-10-22T23:55:58.032644823Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:28.854938962-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:07.525Z","bars":[{"c":157.82,"h":159.2,"l":157.82,"n":54,"o":159.2,"t":"2026-10-16T13:30:00Z","v":8785,"vw":159.026078},{"c":158.3225,"h":160.0839,"l":158.03,"n":127,"o":158.57,"t":"2026-10-16T13:35:00Z","v":3607,"vw":158.7739},{"c":157.255,"h":158.99,"l":157.03,"n":165,"o":158.54,"t":"2026-10-16T13:40:00Z","v":12841,"vw":158.122559},{"c":157.055,"h":159.65,"l":157.055,"n":127,"o":158,"t":"2026-10-16T13:45:00Z","v":7866,"vw":158.068292},{"c":159.34,"h":159.34,"l":157.215,"n":92,"o":157.58,"t":"2026-10-16T13:50:00Z","v":3109,"vw":158.176842},{"c":159.24,"h":159.28,"l":158.705,"n":89,"o":158.85,"t":"2026-10-16T13:55:00Z","v":3403,"vw":158.860244},{"c":158.99,"h":159.04,"l":158.2,"n":164,"o":158.34,"t":"2026-10-16T14:00:00Z","v":11390,"vw":158.798669},{"c":159.84,"h":160.015,"l":158.25,"n":235,"o":158.88,"t":"2026-10-16T14:05:00Z","v":9661,"vw":159.660449},{"c":160.7,"h":160.7,"l":159.49,"n":239,"o":159.81,"t":"2026-10-16T14:10:00Z","v":15756,"vw":160.035457},{"c":159.83,"h":161.3,"l":159.83,"n":82,"o":160.36,"t":"2026-10-16T14:15:00Z","v":3691,"vw":160.515294},{"c":159.96,"h":160.49,"l":159.93,"n":119,"o":160.23,"t":"2026-10-16T14:20:00Z","v":3525,"vw":160.21282},{"c":159.42,"h":159.52,"l":159.42,"n":40,"o":159.49,"t":"2026-10-16T14:25:00Z","v":1748,"vw":159.482857},{"c":159.62,"h":159.93,"l":159.58,"n":39,"o":159.58,"t":"2026-10-16T14:30:00Z","v":1057,"vw":159.655755},{"c":159.97,"h":160.04,"l":159.62,"n":60,"o":159.62,"t":"2026-10-16T14:35:00Z","v":1806,"vw":159.972998},{"c":160.07,"h":160.22,"l":159.21,"n":196,"o":159.65,"t":"2026-10-16T14:40:00Z","v":9235,"vw":159.688031},{"c":160.375,"h":160.705,"l":159.85,"n":58,"o":160.09,"t":"2026-10-16T14:45:00Z","v":4055,"vw":160.09722},{"c":160.335,"h":161.0875,"l":160.09,"n":143,"o":160.97,"t":"2026-10-16T14:50:00Z","v":7133,"vw":160.597424},{"c":159.5275,"h":160.6853,"l":159.5275,"n":113,"o":160.335,"t":"2026-10-16T14:55:00Z","v":12482,"vw":160.160726},{"c":159.36,"h":159.66,"l":159.1,"n":157,"o":159.2,"t":"2026-10-16T15:00:00Z","v":9784,"vw":159.406477},{"c":159,"h":159.1,"l":158.68,"n":155,"o":159.1,"t":"2026-10-16T15:05:00Z","v":6738,"vw":158.833832},{"c":159.46,"h":159.54,"l":158.88,"n":221,"o":159.36,"t":"2026-10-16T15:10:00Z","v":36359,"vw":159.233374},{"c":159.365,"h":159.365,"l":159.015,"n":122,"o":159.15,"t":"2026-10-16T15:15:00Z","v":5776,"vw":159.15942},{"c":158.46,"h":159.4075,"l":157.93,"n":192,"o":159.4075,"t":"2026-10-16T15:20:00Z","v":11156,"vw":158.623563},{"c":157.7,"h":158.275,"l":157.6,"n":133,"o":158.27,"t":"2026-10-16T15:25:00Z","v":5659,"vw":157.998604},{"c":158.39,"h":158.495,"l":157.9,"n":141,"o":157.9,"t":"2026-10-16T15:30:00Z","v":6644,"vw":158.194433},{"c":158.0275,"h":158.22,"l":158.0275,"n":43,"o":158.22,"t":"2026-10-16T15:40:00Z","v":1442,"vw":158.183214},{"c":157.83,"h":157.83,"l":157.79,"n":50,"o":157.79,"t":"2026-10-16T15:45:00Z","v":1479,"vw":157.796525},{"c":156.725,"h":157.99,"l":156.725,"n":160,"o":157.99,"t":"2026-10-16T15:50:00Z","v":7905,"vw":157.198045},{"c":156.555,"h":156.88,"l":156.555,"n":88,"o":156.87,"t":"2026-10-16T15:55:00Z","v":3337,"vw":156.829315},{"c":156.69,"h":156.71,"l":156.29,"n":119,"o":156.37,"t":"2026-10-16T16:00:00Z","v":3465,"vw":156.452691},{"c":157.295,"h":157.295,"l":157.07,"n":25,"o":157.07,"t":"2026-10-16T16:05:00Z","v":1814,"vw":157.281421},{"c":157.85,"h":157.9,"l":157.5,"n":49,"o":157.5,"t":"2026-10-16T16:10:00Z","v":1028,"vw":157.785},{"c":157.5425,"h":158.04,"l":157.41,"n":75,"o":158.04,"t":"2026-10-16T16:15:00Z","v":3119,"vw":157.694835},{"c":157.705,"h":157.86,"l":157.55,"n":66,"o":157.83,"t":"2026-10-16T16:20:00Z","v":4334,"vw":157.620492},{"c":157.78,"h":157.945,"l":157.235,"n":107,"o":157.55,"t":"2026-10-16T16:25:00Z","v":4795,"vw":157.730519},{"c":157.38,"h":157.68,"l":157.38,"n":66,"o":157.68,"t":"2026-10-16T16:30:00Z","v":1836,"vw":157.460877},{"c":157.5225,"h":157.58,"l":157.38,"n":27,"o":157.38,"t":"2026-10-16T16:35:00Z","v":771,"vw":157.5225},{"c":157.27,"h":157.3,"l":157.27,"n":29,"o":157.3,"t":"2026-10-16T16:45:00Z","v":971,"vw":157.278671},{"c":156.89,"h":157.1101,"l":156.89,"n":33,"o":157.1101,"t":"2026-10-16T16:50:00Z","v":1145,"vw":156.965327},{"c":156.485,"h":156.68,"l":156.355,"n":53,"o":156.459,"t":"2026-10-16T16:55:00Z","v":3022,"vw":156.427354},{"c":157.7,"h":157.7,"l":156.35,"n":199,"o":156.62,"t":"2026-10-16T17:00:00Z","v":8244,"vw":156.751402},{"c":157.86,"h":157.89,"l":157.33,"n":50,"o":157.33,"t":"2026-10-16T17:05:00Z","v":1422,"vw":157.79169},{"c":157.895,"h":157.895,"l":157.895,"n":5,"o":157.895,"t":"2026-10-16T17:10:00Z","v":278,"vw":157.895},{"c":157.26,"h":157.9,"l":157.26,"n":148,"o":157.66,"t":"2026-10-16T17:15:00Z","v":5117,"vw":157.549941},{"c":157.365,"h":157.39,"l":157.155,"n":46,"o":157.28,"t":"2026-10-16T17:20:00Z","v":2047,"vw":157.344385},{"c":157.65,"h":157.86,"l":157.56,"n":59,"o":157.63,"t":"2026-10-16T17:25:00Z","v":1971,"vw":157.704594},{"c":157.845,"h":157.91,"l":157.845,"n":28,"o":157.91,"t":"2026-10-16T17:30:00Z","v":937,"vw":157.888333},{"c":157.41,"h":157.68,"l":157.275,"n":58,"o":157.58,"t":"2026-10-16T17:35:00Z","v":1674,"vw":157.478346},{"c":157.91,"h":157.91,"l":157.37,"n":47,"o":157.37,"t":"2026-10-16T17:40:00Z","v":1232,"vw":157.748},{"c":157.57,"h":157.74,"l":157.57,"n":44,"o":157.74,"t":"2026-10-16T17:45:00Z","v":1226,"vw":157.614014},{"c":157.47,"h":157.73,"l":157.47,"n":130,"o":157.68,"t":"2026-10-16T17:50:00Z","v":5358,"vw":157.615142},{"c":157.72,"h":157.79,"l":157.24,"n":122,"o":157.435,"t":"2026-10-16T17:55:00Z","v":4584,"vw":157.465382},{"c":157.87,"h":157.89,"l":157.34,"n":79,"o":157.73,"t":"2026-10-16T18:00:00Z","v":9815,"vw":157.503042},{"c":158.84,"h":158.865,"l":157.85,"n":153,"o":157.855,"t":"2026-10-16T18:05:00Z","v":8096,"vw":158.230734},{"c":159.13,"h":159.13,"l":158.76,"n":134,"o":158.84,"t":"2026-10-16T18:10:00Z","v":4201,"vw":158.871243},{"c":159.615,"h":159.64,"l":159.27,"n":45,"o":159.27,"t":"2026-10-16T18:15:00Z","v":1338,"vw":159.426111},{"c":159.565,"h":159.605,"l":159.565,"n":13,"o":159.605,"t":"2026-10-16T18:20:00Z","v":352,"vw":159.581667},{"c":158.175,"h":159.25,"l":158.175,"n":115,"o":159.2,"t":"2026-10-16T18:25:00Z","v":3567,"vw":159.065313},{"c":158.605,"h":158.605,"l":158.605,"n":6,"o":158.605,"t":"2026-10-16T18:30:00Z","v":126,"vw":158.605},{"c":158.81,"h":158.81,"l":158.81,"n":9,"o":158.81,"t":"2026-10-16T18:35:00Z","v":190,"vw":158.81},{"c":159.12,"h":159.12,"l":158.9,"n":198,"o":159.03,"t":"2026-10-16T18:40:00Z","v":5659,"vw":159.014687},{"c":159.21,"h":159.21,"l":159.21,"n":31,"o":159.21,"t":"2026-10-16T18:45:00Z","v":401,"vw":159.21},{"c":159.14,"h":159.45,"l":158.98,"n":215,"o":159.3,"t":"2026-10-16T18:55:00Z","v":7169,"vw":159.319126},{"c":158.78,"h":158.79,"l":158.78,"n":27,"o":158.79,"t":"2026-10-16T19:00:00Z","v":600,"vw":158.786667},{"c":158.94,"h":159.07,"l":158.855,"n":106,"o":158.855,"t":"2026-10-16T19:05:00Z","v":2513,"vw":158.940447},{"c":159.77,"h":159.77,"l":158.96,"n":144,"o":158.96,"t":"2026-10-16T19:10:00Z","v":3011,"vw":159.403265},{"c":159.505,"h":160.21,"l":159.505,"n":167,"o":159.925,"t":"2026-10-16T19:15:00Z","v":4688,"vw":159.81371},{"c":160.4,"h":160.4,"l":160.4,"n":14,"o":160.4,"t":"2026-10-16T19:20:00Z","v":889,"vw":160.4},{"c":160.2301,"h":160.46,"l":160.1,"n":82,"o":160.1,"t":"2026-10-16T19:25:00Z","v":2377,"vw":160.242653},{"c":160.1,"h":160.46,"l":159.93,"n":387,"o":160.44,"t":"2026-10-16T19:30:00Z","v":17534,"vw":160.133291},{"c":160.565,"h":161.17,"l":159.98,"n":525,"o":160.3,"t":"2026-10-16T19:35:00Z","v":88290,"vw":160.214822},{"c":159.805,"h":160.37,"l":159.605,"n":170,"o":160.37,"t":"2026-10-16T19:40:00Z","v":5262,"vw":159.997435},{"c":160.86,"h":161.15,"l":159.285,"n":404,"o":160.01,"t":"2026-10-16T19:45:00Z","v":28436,"vw":160.073526},{"c":160.945,"h":161.455,"l":160.225,"n":608,"o":160.58,"t":"2026-10-16T19:50:00Z","v":43278,"vw":160.944131},{"c":160.615,"h":160.84,"l":160.235,"n":1266,"o":160.74,"t":"2026-10-16T19:55:00Z","v":60226,"vw":160.623774},{"c":160.47,"h":160.64,"l":160.47,"n":28,"o":160.64,"t":"2026-10-16T20:00:00Z","v":108238,"vw":160.470312},{"c":160.7002,"h":160.7002,"l":160.7002,"n":1,"o":160.7002,"t":"2026-10-16T23:15:00Z","v":100,"vw":160.7002},{"c":160.47,"h":160.47,"l":160.47,"n":6,"o":160.47,"t":"2026-10-19T08:40:00Z","v":404,"vw":160.47},{"c":162.63,"h":162.63,"l":161.36,"n":19,"o":161.36,"t":"2026-10-19T13:30:00Z","v":1626,"vw":161.556179},{"c":161.835,"h":161.835,"l":161.835,"n":8,"o":161.835,"t":"2026-10-19T13:35:00Z","v":181,"vw":161.835},{"c":161.5725,"h":162.22,"l":161.56,"n":34,"o":162,"t":"2026-10-19T13:40:00Z","v":1596,"vw":161.921875},{"c":162.269,"h":162.53,"l":162.269,"n":39,"o":162.52,"t":"2026-10-19T13:45:00Z","v":1225,"vw":162.423767},{"c":161.585,"h":161.86,"l":161.47,"n":52,"o":161.86,"t":"2026-10-19T14:00:00Z","v":1582,"vw":161.7885},{"c":162.51,"h":162.51,"l":162.16,"n":53,"o":162.22,"t":"2026-10-19T14:10:00Z","v":1656,"vw":162.28375},{"c":162.5151,"h":162.85,"l":162.5151,"n":34,"o":162.57,"t":"2026-10-19T14:15:00Z","v":611,"vw":162.624288},{"c":161.965,"h":162.565,"l":161.965,"n":89,"o":162.565,"t":"2026-10-19T14:20:00Z","v":2288,"vw":162.236346},{"c":162.97,"h":163,"l":161.945,"n":64,"o":161.945,"t":"2026-10-19T14:25:00Z","v":7979,"vw":162.098404},{"c":162.27,"h":163,"l":161.67,"n":119,"o":162.965,"t":"2026-10-19T14:30:00Z","v":28400,"vw":162.908154},{"c":162.24,"h":163.15,"l":162.225,"n":160,"o":162.26,"t":"2026-10-19T14:35:00Z","v":13819,"vw":162.815668},{"c":161.9,"h":162.84,"l":160.91,"n":131,"o":162.84,"t":"2026-10-19T14:40:00Z","v":13822,"vw":161.370822},{"c":162.12,"h":162.12,"l":162.12,"n":16,"o":162.12,"t":"2026-10-19T14:45:00Z","v":401,"vw":162.12},{"c":161.81,"h":162.22,"l":161.81,"n":26,"o":162.22,"t":"2026-10-19T14:50:00Z","v":740,"vw":161.903607},{"c":162.23,"h":162.23,"l":162.17,"n":15,"o":162.17,"t":"2026-10-19T14:55:00Z","v":1198,"vw":162.206461},{"c":162.175,"h":162.2125,"l":161.94,"n":95,"o":162.2125,"t":"2026-10-19T15:00:00Z","v":2749,"vw":162.149621},{"c":162.09,"h":162.09,"l":162.09,"n":8,"o":162.09,"t":"2026-10-19T15:05:00Z","v":138,"vw":162.09},{"c":163.06,"h":163.11,"l":162.16,"n":107,"o":162.16,"t":"2026-10-19T15:10:00Z","v":5773,"vw":162.875563},{"c":163.15,"h":163.33,"l":163.04,"n":120,"o":163.13,"t":"2026-10-19T15:15:00Z","v":7650,"vw":163.101641},{"c":163.61,"h":163.61,"l":163.61,"n":25,"o":163.61,"t":"2026-10-19T15:20:00Z","v":440,"vw":163.61},{"c":165.21,"h":165.22,"l":164.015,"n":92,"o":164.49,"t":"2026-10-19T15:25:00Z","v":12993,"vw":164.08414},{"c":164.86,"h":164.86,"l":164.86,"n":25,"o":164.86,"t":"2026-10-19T15:30:00Z","v":598,"vw":164.86},{"c":165.045,"h":165.045,"l":164.8,"n":39,"o":164.8901,"t":"2026-10-19T15:35:00Z","v":1284,"vw":164.88901},{"c":164.59,"h":164.59,"l":164.59,"n":33,"o":164.59,"t":"2026-10-19T15:40:00Z","v":535,"vw":164.59},{"c":165.14,"h":165.3999,"l":165.03,"n":126,"o":165.03,"t":"2026-10-19T15:45:00Z","v":4917,"vw":165.205359},{"c":165.095,"h":165.14,"l":165.095,"n":32,"o":165.14,"t":"2026-10-19T15:50:00Z","v":438,"vw":165.115455},{"c":165.36,"h":165.36,"l":165.36,"n":17,"o":165.36,"t":"2026-10-19T15:55:00Z","v":243,"vw":165.36},{"c":164.69,"h":165.17,"l":164.69,"n":73,"o":165.17,"t":"2026-10-19T16:00:00Z","v":1861,"vw":164.961111},{"c":164.535,"h":164.535,"l":164.53,"n":22,"o":164.53,"t":"2026-10-19T16:10:00Z","v":458,"vw":164.531667},{"c":164.81,"h":165.065,"l":164.73,"n":84,"o":164.73,"t":"2026-10-19T16:15:00Z","v":2140,"vw":164.945766},{"c":165.095,"h":165.095,"l":165.095,"n":17,"o":165.095,"t":"2026-10-19T16:20:00Z","v":505,"vw":165.095},{"c":165.14,"h":165.14,"l":165.105,"n":16,"o":165.105,"t":"2026-10-19T16:25:00Z","v":303,"vw":165.1225},{"c":165.32,"h":165.32,"l":165.19,"n":29,"o":165.19,"t":"2026-10-19T16:30:00Z","v":935,"vw":165.21},{"c":165.55,"h":165.55,"l":165.23,"n":74,"o":165.235,"t":"2026-10-19T16:35:00Z","v":1868,"vw":165.386875},{"c":165.72,"h":165.72,"l":165.555,"n":13,"o":165.555,"t":"2026-10-19T16:40:00Z","v":685,"vw":165.612895},{"c":165.775,"h":165.81,"l":165.72,"n":32,"o":165.72,"t":"2026-10-19T16:45:00Z","v":1107,"vw":165.762143},{"c":165.475,"h":165.67,"l":165.475,"n":25,"o":165.67,"t":"2026-10-19T16:50:00Z","v":504,"vw":165.62125},{"c":165.45,"h":165.45,"l":165.285,"n":62,"o":165.37,"t":"2026-10-19T16:55:00Z","v":1706,"vw":165.365432},{"c":165.43,"h":165.44,"l":165.12,"n":42,"o":165.44,"t":"2026-10-19T17:00:00Z","v":911,"vw":165.383333},{"c":165.43,"h":165.44,"l":165.43,"n":14,"o":165.44,"t":"2026-10-19T17:05:00Z","v":344,"vw":165.435},{"c":165.385,"h":165.405,"l":165.385,"n":25,"o":165.405,"t":"2026-10-19T17:10:00Z","v":653,"vw":165.399},{"c":165.385,"h":165.385,"l":165.385,"n":35,"o":165.385,"t":"2026-10-19T17:15:00Z","v":412,"vw":165.385},{"c":165.385,"h":165.395,"l":165.385,"n":51,"o":165.395,"t":"2026-10-19T17:20:00Z","v":1518,"vw":165.389167},{"c":165.36,"h":165.57,"l":165.36,"n":34,"o":165.57,"t":"2026-10-19T17:25:00Z","v":773,"vw":165.410847},{"c":165.56,"h":165.56,"l":165.045,"n":136,"o":165.35,"t":"2026-10-19T17:30:00Z","v":3062,"vw":165.250663},{"c":165.66,"h":165.66,"l":165.66,"n":20,"o":165.66,"t":"2026-10-19T17:35:00Z","v":295,"vw":165.66},{"c":165.64,"h":165.6597,"l":165.29,"n":111,"o":165.6597,"t":"2026-10-19T17:40:00Z","v":1694,"vw":165.585336},{"c":165.34,"h":165.775,"l":165.3,"n":40,"o":165.775,"t":"2026-10-19T17:45:00Z","v":1319,"vw":165.578637},{"c":165.43,"h":165.6,"l":165.43,"n":37,"o":165.6,"t":"2026-10-19T17:50:00Z","v":517,"vw":165.515},{"c":165.54,"h":165.76,"l":165.54,"n":70,"o":165.76,"t":"2026-10-19T17:55:00Z","v":1241,"vw":165.598},{"c":165.87,"h":165.87,"l":165.46,"n":130,"o":165.69,"t":"2026-10-19T18:00:00Z","v":4141,"vw":165.573206},{"c":165.695,"h":165.695,"l":165.59,"n":32,"o":165.59,"t":"2026-10-19T18:05:00Z","v":1079,"vw":165.628333},{"c":165.695,"h":165.695,"l":165.695,"n":35,"o":165.695,"t":"2026-10-19T18:10:00Z","v":932,"vw":165.695},{"c":165.72,"h":165.725,"l":165.72,"n":17,"o":165.725,"t":"2026-10-19T18:15:00Z","v":356,"vw":165.7225},{"c":165.74,"h":165.74,"l":165.42,"n":98,"o":165.43,"t":"2026-10-19T18:20:00Z","v":3074,"vw":165.603259},{"c":164.94,"h":165.745,"l":164.88,"n":225,"o":165.745,"t":"2026-10-19T18:25:00Z","v":20030,"vw":165.086848},{"c":164.52,"h":165.15,"l":164.52,"n":66,"o":164.915,"t":"2026-10-19T18:30:00Z","v":2434,"vw":164.9275},{"c":164.54,"h":164.54,"l":164.52,"n":19,"o":164.52,"t":"2026-10-19T18:35:00Z","v":277,"vw":164.53},{"c":165,"h":165,"l":164.89,"n":80,"o":164.89,"t":"2026-10-19T18:40:00Z","v":1032,"vw":164.963333},{"c":165.085,"h":165.2,"l":164.99,"n":153,"o":165,"t":"2026-10-19T18:45:00Z","v":9030,"vw":165.010792},{"c":164.74,"h":165.015,"l":164.74,"n":114,"o":165.015,"t":"2026-10-19T18:50:00Z","v":4538,"vw":164.96043},{"c":165.16,"h":165.2762,"l":164.96,"n":68,"o":164.96,"t":"2026-10-19T18:55:00Z","v":1780,"vw":165.089024},{"c":165.32,"h":165.33,"l":165.15,"n":114,"o":165.15,"t":"2026-10-19T19:00:00Z","v":1526,"vw":165.250714},{"c":164.92,"h":165.24,"l":164.92,"n":150,"o":165.18,"t":"2026-10-19T19:05:00Z","v":6868,"vw":165.147745},{"c":165.045,"h":165.045,"l":165.045,"n":38,"o":165.045,"t":"2026-10-19T19:10:00Z","v":426,"vw":165.045},{"c":164.71,"h":164.95,"l":164.44,"n":288,"o":164.95,"t":"2026-10-19T19:15:00Z","v":9598,"vw":164.698146},{"c":165.1,"h":165.27,"l":164.66,"n":163,"o":164.78,"t":"2026-10-19T19:20:00Z","v":15917,"vw":164.934084},{"c":165.13,"h":165.34,"l":165.02,"n":55,"o":165.34,"t":"2026-10-19T19:25:00Z","v":1075,"vw":165.097143},{"c":164.83,"h":165.1,"l":164.83,"n":143,"o":165.1,"t":"2026-10-19T19:30:00Z","v":3144,"vw":164.987143},{"c":164.215,"h":165.07,"l":164.215,"n":279,"o":165,"t":"2026-10-19T19:35:00Z","v":7541,"vw":164.701069},{"c":164.77,"h":164.77,"l":163.95,"n":358,"o":164.215,"t":"2026-10-19T19:40:00Z","v":8002,"vw":164.409877},{"c":163.76,"h":164.83,"l":163.76,"n":216,"o":164.83,"t":"2026-10-19T19:45:00Z","v":4032,"vw":164.216453},{"c":163.98,"h":164.29,"l":163.235,"n":430,"o":163.95,"t":"2026-10-19T19:50:00Z","v":11531,"vw":163.717761},{"c":163.81,"h":164.01,"l":163.03,"n":1045,"o":163.59,"t":"2026-10-19T19:55:00Z","v":33691,"vw":163.715337},{"c":163.73,"h":163.73,"l":163.73,"n":43,"o":163.73,"t":"2026-10-19T20:00:00Z","v":86487,"vw":163.73},{"c":163.73,"h":163.73,"l":163.73,"n":1,"o":163.73,"t":"2026-10-19T20:35:00Z","v":300,"vw":163.73},{"c":163.435,"h":164.34,"l":162.89,"n":12,"o":162.89,"t":"2026-10-20T13:30:00Z","v":1582,"vw":163.048964},{"c":163.44,"h":163.44,"l":163,"n":17,"o":163,"t":"2026-10-20T13:40:00Z","v":464,"vw":163.293333},{"c":165,"h":165,"l":165,"n":16,"o":165,"t":"2026-10-20T13:50:00Z","v":194,"vw":165},{"c":164.86,"h":164.87,"l":164.86,"n":31,"o":164.87,"t":"2026-10-20T13:55:00Z","v":765,"vw":164.862},{"c":165,"h":165.885,"l":165,"n":61,"o":165.885,"t":"2026-10-20T14:00:00Z","v":1923,"vw":165.364334},{"c":164.02,"h":165.01,"l":164.02,"n":27,"o":165.01,"t":"2026-10-20T14:05:00Z","v":566,"vw":164.515},{"c":164.295,"h":164.295,"l":164.295,"n":6,"o":164.295,"t":"2026-10-20T14:10:00Z","v":157,"vw":164.295},{"c":163.825,"h":164.4515,"l":163.825,"n":30,"o":164.05,"t":"2026-10-20T14:15:00Z","v":1776,"vw":163.987312},{"c":164.61,"h":164.61,"l":164.61,"n":32,"o":164.61,"t":"2026-10-20T14:20:00Z","v":562,"vw":164.61},{"c":165.72,"h":165.72,"l":165.51,"n":42,"o":165.55,"t":"2026-10-20T14:30:00Z","v":1668,"vw":165.568719},{"c":165.38,"h":165.38,"l":165.36,"n":23,"o":165.37,"t":"2026-10-20T14:35:00Z","v":742,"vw":165.37},{"c":165.88,"h":166.205,"l":165.46,"n":243,"o":165.46,"t":"2026-10-20T14:50:00Z","v":14495,"vw":165.971841},{"c":165.7,"h":165.7,"l":165.24,"n":47,"o":165.24,"t":"2026-10-20T14:55:00Z","v":760,"vw":165.430674},{"c":165.95,"h":165.95,"l":165.635,"n":117,"o":165.635,"t":"2026-10-20T15:00:00Z","v":1762,"vw":165.792},{"c":165.57,"h":165.71,"l":165.57,"n":25,"o":165.71,"t":"2026-10-20T15:05:00Z","v":593,"vw":165.64},{"c":165,"h":165.53,"l":165,"n":76,"o":165.53,"t":"2026-10-20T15:10:00Z","v":2018,"vw":165.187129},{"c":165.49,"h":165.52,"l":165.49,"n":42,"o":165.51,"t":"2026-10-20T15:15:00Z","v":727,"vw":165.5025},{"c":165.23,"h":165.23,"l":165.23,"n":13,"o":165.23,"t":"2026-10-20T15:25:00Z","v":354,"vw":165.23},{"c":164.77,"h":164.85,"l":164.46,"n":72,"o":164.85,"t":"2026-10-20T15:30:00Z","v":2746,"vw":164.563684},{"c":164.875,"h":164.875,"l":164.78,"n":16,"o":164.78,"t":"2026-10-20T15:35:00Z","v":279,"vw":164.827736},{"c":164.89,"h":164.89,"l":164.89,"n":5,"o":164.89,"t":"2026-10-20T15:40:00Z","v":151,"vw":164.89},{"c":166.14,"h":166.83,"l":164.9,"n":1360,"o":164.95,"t":"2026-10-20T15:45:00Z","v":41188,"vw":166.067511},{"c":165.84,"h":165.955,"l":165.84,"n":40,"o":165.95,"t":"2026-10-20T15:50:00Z","v":924,"vw":165.915},{"c":165.82,"h":165.85,"l":165.82,"n":20,"o":165.85,"t":"2026-10-20T15:55:00Z","v":443,"vw":165.836667},{"c":165.84,"h":165.84,"l":165.84,"n":14,"o":165.84,"t":"2026-10-20T16:00:00Z","v":225,"vw":165.84},{"c":166.255,"h":166.255,"l":166.065,"n":15,"o":166.065,"t":"2026-10-20T16:10:00Z","v":906,"vw":166.092857},{"c":166.27,"h":166.695,"l":166.27,"n":64,"o":166.58,"t":"2026-10-20T16:15:00Z","v":1411,"vw":166.365883},{"c":166.335,"h":166.36,"l":165.94,"n":54,"o":166.36,"t":"2026-10-20T16:25:00Z","v":1823,"vw":166.0595},{"c":165.74,"h":166.73,"l":165.73,"n":153,"o":166.405,"t":"2026-10-20T16:30:00Z","v":4715,"vw":166.38461},{"c":165.59,"h":165.59,"l":165.56,"n":12,"o":165.56,"t":"2026-10-20T16:35:00Z","v":239,"vw":165.575},{"c":165.94,"h":165.97,"l":165.94,"n":21,"o":165.97,"t":"2026-10-20T16:45:00Z","v":494,"vw":165.955},{"c":165.87,"h":165.87,"l":165.87,"n":18,"o":165.87,"t":"2026-10-20T16:50:00Z","v":267,"vw":165.87},{"c":166.04,"h":166.04,"l":165.97,"n":24,"o":165.97,"t":"2026-10-20T17:00:00Z","v":764,"vw":166.000973},{"c":166.1,"h":166.1,"l":166.1,"n":12,"o":166.1,"t":"2026-10-20T17:15:00Z","v":436,"vw":166.1},{"c":166.105,"h":166.105,"l":166.105,"n":15,"o":166.105,"t":"2026-10-20T17:20:00Z","v":215,"vw":166.105},{"c":166.1,"h":166.1,"l":166.1,"n":22,"o":166.1,"t":"2026-10-20T17:25:00Z","v":542,"vw":166.1},{"c":165.95,"h":166.3,"l":165.95,"n":124,"o":166.3,"t":"2026-10-20T17:30:00Z","v":2665,"vw":166.077381},{"c":166.29,"h":166.29,"l":166.15,"n":19,"o":166.15,"t":"2026-10-20T17:35:00Z","v":554,"vw":166.196667},{"c":166.165,"h":166.165,"l":166.165,"n":27,"o":166.165,"t":"2026-10-20T17:40:00Z","v":546,"vw":166.165},{"c":166.33,"h":166.33,"l":166.33,"n":17,"o":166.33,"t":"2026-10-20T17:45:00Z","v":408,"vw":166.33},{"c":166.22,"h":166.25,"l":166.22,"n":39,"o":166.25,"t":"2026-10-20T17:50:00Z","v":590,"vw":166.232121},{"c":166.47,"h":166.54,"l":166.36,"n":94,"o":166.36,"t":"2026-10-20T18:00:00Z","v":1224,"vw":166.462},{"c":166.4,"h":166.4,"l":166.4,"n":26,"o":166.4,"t":"2026-10-20T18:15:00Z","v":815,"vw":166.4},{"c":166.47,"h":166.47,"l":166.47,"n":16,"o":166.47,"t":"2026-10-20T18:20:00Z","v":265,"vw":166.47},{"c":166.589,"h":167.15,"l":165.7846,"n":383,"o":166.32,"t":"2026-10-20T18:25:00Z","v":20178,"vw":166.496844},{"c":166.62,"h":166.69,"l":166.62,"n":39,"o":166.69,"t":"2026-10-20T18:35:00Z","v":1056,"vw":166.647614},{"c":165.98,"h":166.32,"l":165.98,"n":47,"o":166.32,"t":"2026-10-20T18:40:00Z","v":1356,"vw":166.072857},{"c":166.44,"h":166.508,"l":166.37,"n":30,"o":166.37,"t":"2026-10-20T18:45:00Z","v":877,"vw":166.42504},{"c":166.455,"h":166.455,"l":166.45,"n":30,"o":166.45,"t":"2026-10-20T18:50:00Z","v":490,"vw":166.45366},{"c":166.5,"h":166.5,"l":166.5,"n":21,"o":166.5,"t":"2026-10-20T18:55:00Z","v":3188,"vw":166.5},{"c":166.05,"h":166.505,"l":165.88,"n":168,"o":166.505,"t":"2026-10-20T19:00:00Z","v":4211,"vw":166.073525},{"c":166.095,"h":166.095,"l":166.05,"n":47,"o":166.05,"t":"2026-10-20T19:05:00Z","v":1375,"vw":166.079677},{"c":166.08,"h":166.18,"l":166.0525,"n":47,"o":166.0525,"t":"2026-10-20T19:10:00Z","v":1454,"vw":166.079851},{"c":165.87,"h":166.08,"l":165.87,"n":27,"o":166.08,"t":"2026-10-20T19:15:00Z","v":701,"vw":165.991},{"c":165.59,"h":165.92,"l":165.59,"n":122,"o":165.92,"t":"2026-10-20T19:20:00Z","v":2213,"vw":165.84975},{"c":165.44,"h":165.54,"l":165.44,"n":18,"o":165.53,"t":"2026-10-20T19:25:00Z","v":679,"vw":165.51},{"c":165.7875,"h":165.93,"l":165.37,"n":163,"o":165.47,"t":"2026-10-20T19:30:00Z","v":3600,"vw":165.640726},{"c":165.78,"h":165.78,"l":165.78,"n":23,"o":165.78,"t":"2026-10-20T19:35:00Z","v":400,"vw":165.78},{"c":165.64,"h":165.86,"l":165.63,"n":130,"o":165.745,"t":"2026-10-20T19:40:00Z","v":3041,"vw":165.710834},{"c":165.37,"h":165.84,"l":165.37,"n":78,"o":165.605,"t":"2026-10-20T19:45:00Z","v":2061,"vw":165.622092},{"c":165.735,"h":166.244,"l":164.88,"n":723,"o":165.46,"t":"2026-10-20T19:50:00Z","v":22893,"vw":165.516442},{"c":164.31,"h":164.95,"l":163.95,"n":886,"o":164.95,"t":"2026-10-20T19:55:00Z","v":23489,"vw":164.363743},{"c":164.3,"h":164.3,"l":164.3,"n":32,"o":164.3,"t":"2026-10-20T20:00:00Z","v":62111,"vw":164.3},{"c":164.3,"h":164.3,"l":164.3,"n":1,"o":164.3,"t":"2026-10-20T20:30:00Z","v":100,"vw":164.3},{"c":167.59,"h":167.59,"l":167.59,"n":7,"o":167.59,"t":"2026-10-21T13:00:00Z","v":150,"vw":167.59},{"c":165.155,"h":166.15,"l":165.155,"n":27,"o":166.14,"t":"2026-10-21T13:30:00Z","v":2710,"vw":166.099677},{"c":167.415,"h":167.415,"l":167.41,"n":14,"o":167.415,"t":"2026-10-21T13:45:00Z","v":799,"vw":167.414164},{"c":168,"h":168.005,"l":167.415,"n":19,"o":167.415,"t":"2026-10-21T13:50:00Z","v":1369,"vw":167.857733},{"c":167.92,"h":168.36,"l":167.62,"n":31,"o":167.62,"t":"2026-10-21T13:55:00Z","v":1082,"vw":167.931902},{"c":167.215,"h":167.7,"l":166.575,"n":341,"o":167.44,"t":"2026-10-21T14:00:00Z","v":8796,"vw":166.889977},{"c":166.7,"h":167.465,"l":166.7,"n":153,"o":167.26,"t":"2026-10-21T14:05:00Z","v":1821,"vw":167.0445},{"c":167.06,"h":167.065,"l":167.06,"n":10,"o":167.065,"t":"2026-10-21T14:10:00Z","v":1150,"vw":167.064098},{"c":167.57,"h":167.8566,"l":167.115,"n":60,"o":167.14,"t":"2026-10-21T14:15:00Z","v":1736,"vw":167.386637},{"c":167.57,"h":167.58,"l":167.57,"n":20,"o":167.58,"t":"2026-10-21T14:20:00Z","v":893,"vw":167.575},{"c":167.345,"h":167.545,"l":167.17,"n":59,"o":167.545,"t":"2026-10-21T14:25:00Z","v":1568,"vw":167.372466},{"c":167.14,"h":167.14,"l":167.14,"n":8,"o":167.14,"t":"2026-10-21T14:30:00Z","v":149,"vw":167.14},{"c":168.11,"h":168.11,"l":167.58,"n":85,"o":167.58,"t":"2026-10-21T14:35:00Z","v":3055,"vw":167.898409},{"c":168.645,"h":168.645,"l":168.125,"n":75,"o":168.125,"t":"2026-10-21T14:40:00Z","v":2487,"vw":168.329158},{"c":169.02,"h":169.02,"l":168.64,"n":69,"o":168.64,"t":"2026-10-21T14:45:00Z","v":1565,"vw":168.915715},{"c":168.755,"h":168.77,"l":168.64,"n":62,"o":168.65,"t":"2026-10-21T14:50:00Z","v":1276,"vw":168.705834},{"c":168.52,"h":168.735,"l":168.52,"n":15,"o":168.735,"t":"2026-10-21T14:55:00Z","v":394,"vw":168.661667},{"c":168.31,"h":168.5525,"l":168.31,"n":57,"o":168.31,"t":"2026-10-21T15:05:00Z","v":1916,"vw":168.366558},{"c":168.275,"h":168.275,"l":168.275,"n":11,"o":168.275,"t":"2026-10-21T15:10:00Z","v":295,"vw":168.275},{"c":168.43,"h":168.455,"l":168.43,"n":37,"o":168.455,"t":"2026-10-21T15:15:00Z","v":769,"vw":168.446241},{"c":168.26,"h":168.265,"l":168.17,"n":30,"o":168.17,"t":"2026-10-21T15:20:00Z","v":631,"vw":168.23875},{"c":168.47,"h":168.47,"l":168.26,"n":51,"o":168.26,"t":"2026-10-21T15:25:00Z","v":1093,"vw":168.365},{"c":168.96,"h":168.965,"l":168.11,"n":137,"o":168.245,"t":"2026-10-21T15:30:00Z","v":5769,"vw":168.455929},{"c":168.7,"h":169.075,"l":168.68,"n":102,"o":169.075,"t":"2026-10-21T15:40:00Z","v":3769,"vw":168.782099},{"c":169.1675,"h":169.1675,"l":168.995,"n":61,"o":169.01,"t":"2026-10-21T15:50:00Z","v":2771,"vw":169.0417},{"c":169.04,"h":169.06,"l":168.91,"n":80,"o":169.06,"t":"2026-10-21T15:55:00Z","v":4125,"vw":169.043539},{"c":168.73,"h":168.735,"l":168.32,"n":13,"o":168.32,"t":"2026-10-21T16:00:00Z","v":949,"vw":168.613571},{"c":168.7,"h":168.73,"l":168.6,"n":40,"o":168.73,"t":"2026-10-21T16:05:00Z","v":1074,"vw":168.648},{"c":168.73,"h":168.73,"l":168.73,"n":21,"o":168.73,"t":"2026-10-21T16:10:00Z","v":469,"vw":168.73},{"c":168.59,"h":168.59,"l":168.32,"n":28,"o":168.59,"t":"2026-10-21T16:15:00Z","v":871,"vw":168.411667},{"c":168.32,"h":168.59,"l":168.32,"n":66,"o":168.59,"t":"2026-10-21T16:20:00Z","v":643,"vw":168.455},{"c":168.87,"h":168.87,"l":168.155,"n":139,"o":168.17,"t":"2026-10-21T16:25:00Z","v":7980,"vw":168.496551},{"c":168.945,"h":169.0525,"l":168.78,"n":45,"o":168.9425,"t":"2026-10-21T16:30:00Z","v":2043,"vw":168.947059},{"c":169.96,"h":169.96,"l":168.92,"n":124,"o":168.92,"t":"2026-10-21T16:35:00Z","v":3600,"vw":169.474637},{"c":170.055,"h":170.17,"l":170.055,"n":19,"o":170.17,"t":"2026-10-21T16:40:00Z","v":445,"vw":170.131667},{"c":170.2,"h":170.27,"l":170.01,"n":37,"o":170.01,"t":"2026-10-21T16:45:00Z","v":1401,"vw":170.13478},{"c":169.74,"h":170.26,"l":169.74,"n":24,"o":170.21,"t":"2026-10-21T16:50:00Z","v":754,"vw":170.172121},{"c":170.01,"h":170.015,"l":170.01,"n":24,"o":170.015,"t":"2026-10-21T16:55:00Z","v":830,"vw":170.013333},{"c":169.61,"h":170.0785,"l":169.6025,"n":38,"o":169.95,"t":"2026-10-21T17:00:00Z","v":1478,"vw":169.697998},{"c":170.07,"h":170.08,"l":170.07,"n":31,"o":170.08,"t":"2026-10-21T17:05:00Z","v":646,"vw":170.073333},{"c":170.05,"h":170.051,"l":169.88,"n":42,"o":170.051,"t":"2026-10-21T17:10:00Z","v":935,"vw":169.963374},{"c":170.13,"h":170.165,"l":170.03,"n":135,"o":170.03,"t":"2026-10-21T17:15:00Z","v":2676,"vw":170.106096},{"c":169.99,"h":170.29,"l":169.99,"n":84,"o":170.272,"t":"2026-10-21T17:20:00Z","v":1576,"vw":170.166333},{"c":169.7,"h":170.05,"l":169.695,"n":56,"o":169.88,"t":"2026-10-21T17:25:00Z","v":3220,"vw":169.867895},{"c":169.965,"h":170.24,"l":169.26,"n":142,"o":169.69,"t":"2026-10-21T17:30:00Z","v":7750,"vw":169.952545},{"c":170.35,"h":170.35,"l":170.2735,"n":31,"o":170.2735,"t":"2026-10-21T17:35:00Z","v":748,"vw":170.3245},{"c":170.28,"h":170.5595,"l":170.28,"n":58,"o":170.5595,"t":"2026-10-21T17:40:00Z","v":1649,"vw":170.372489},{"c":170.44,"h":170.44,"l":170.24,"n":21,"o":170.24,"t":"2026-10-21T17:45:00Z","v":690,"vw":170.367273},{"c":170.45,"h":170.45,"l":170.43,"n":54,"o":170.4355,"t":"2026-10-21T17:50:00Z","v":1164,"vw":170.443154},{"c":170.5485,"h":170.5485,"l":170.44,"n":61,"o":170.44,"t":"2026-10-21T17:55:00Z","v":1304,"vw":170.469544},{"c":170.558,"h":170.58,"l":170.54,"n":54,"o":170.58,"t":"2026-10-21T18:00:00Z","v":1084,"vw":170.566643},{"c":170.2,"h":170.51,"l":170.2,"n":39,"o":170.51,"t":"2026-10-21T18:05:00Z","v":1486,"vw":170.369375},{"c":170.5,"h":170.5515,"l":170.5,"n":40,"o":170.5515,"t":"2026-10-21T18:10:00Z","v":829,"vw":170.533833},{"c":170.5015,"h":170.85,"l":170.44,"n":84,"o":170.57,"t":"2026-10-21T18:15:00Z","v":2117,"vw":170.601341},{"c":170.84,"h":170.85,"l":170.8095,"n":25,"o":170.85,"t":"2026-10-21T18:20:00Z","v":715,"vw":170.841583},{"c":170.84,"h":170.84,"l":170.81,"n":30,"o":170.83,"t":"2026-10-21T18:25:00Z","v":683,"vw":170.832727},{"c":170.84,"h":171.068,"l":170.585,"n":95,"o":170.84,"t":"2026-10-21T18:30:00Z","v":3035,"vw":170.742047},{"c":170.8,"h":170.9583,"l":170.71,"n":47,"o":170.8,"t":"2026-10-21T18:35:00Z","v":2726,"vw":170.860474},{"c":170.83,"h":170.88,"l":170.8,"n":13,"o":170.8,"t":"2026-10-21T18:40:00Z","v":507,"vw":170.836231},{"c":171,"h":171,"l":170.535,"n":172,"o":170.82,"t":"2026-10-21T18:45:00Z","v":5575,"vw":170.674672},{"c":170.99,"h":171.05,"l":170.43,"n":91,"o":170.62,"t":"2026-10-21T18:50:00Z","v":3021,"vw":170.644565},{"c":170.74,"h":171.28,"l":170.35,"n":138,"o":170.99,"t":"2026-10-21T18:55:00Z","v":4940,"vw":170.74348},{"c":170.31,"h":170.73,"l":169.8,"n":172,"o":170.73,"t":"2026-10-21T19:00:00Z","v":7823,"vw":170.125604},{"c":170.38,"h":170.43,"l":170.31,"n":62,"o":170.31,"t":"2026-10-21T19:05:00Z","v":1133,"vw":170.383883},{"c":170.36,"h":170.37,"l":170.348,"n":71,"o":170.37,"t":"2026-10-21T19:10:00Z","v":1686,"vw":170.359697},{"c":170.525,"h":170.5415,"l":170.3675,"n":142,"o":170.37,"t":"2026-10-21T19:15:00Z","v":2597,"vw":170.43015},{"c":170.5285,"h":170.5285,"l":170.41,"n":87,"o":170.52,"t":"2026-10-21T19:20:00Z","v":1235,"vw":170.4997},{"c":170.96,"h":170.96,"l":170.63,"n":100,"o":170.63,"t":"2026-10-21T19:25:00Z","v":2286,"vw":170.780502},{"c":170.79,"h":171.29,"l":170.65,"n":212,"o":170.835,"t":"2026-10-21T19:30:00Z","v":5615,"vw":171.007588},{"c":170.84,"h":171.05,"l":170.79,"n":72,"o":170.79,"t":"2026-10-21T19:35:00Z","v":1094,"vw":170.950757},{"c":171.24,"h":171.48,"l":171.06,"n":106,"o":171.11,"t":"2026-10-21T19:40:00Z","v":2731,"vw":171.14264},{"c":171.18,"h":171.8,"l":171.18,"n":185,"o":171.495,"t":"2026-10-21T19:45:00Z","v":9430,"vw":171.530709},{"c":171.88,"h":171.88,"l":171.295,"n":148,"o":171.295,"t":"2026-10-21T19:50:00Z","v":4381,"vw":171.779779},{"c":171.25,"h":171.515,"l":171.1075,"n":816,"o":171.3,"t":"2026-10-21T19:55:00Z","v":14772,"vw":171.257861},{"c":171.19,"h":171.19,"l":171.19,"n":34,"o":171.19,"t":"2026-10-21T20:00:00Z","v":31778,"vw":171.19},{"c":171.19,"h":171.19,"l":171.19,"n":1,"o":171.19,"t":"2026-10-21T20:35:00Z","v":100,"vw":171.19},{"c":170.665,"h":170.99,"l":167.805,"n":30,"o":169.7,"t":"2026-10-22T13:30:00Z","v":2346,"vw":169.787002},{"c":169,"h":170.68,"l":169,"n":53,"o":170.68,"t":"2026-10-22T13:35:00Z","v":1577,"vw":169.609649},{"c":168.74,"h":169,"l":168.74,"n":16,"o":169,"t":"2026-10-22T13:45:00Z","v":537,"vw":168.934673},{"c":167.8,"h":168.64,"l":167.8,"n":32,"o":168.63,"t":"2026-10-22T13:55:00Z","v":1831,"vw":168.572237},{"c":168.57,"h":168.57,"l":168.57,"n":22,"o":168.57,"t":"2026-10-22T14:00:00Z","v":703,"vw":168.57},{"c":167.445,"h":168.26,"l":167.445,"n":25,"o":168.26,"t":"2026-10-22T14:05:00Z","v":877,"vw":167.98306},{"c":166.805,"h":166.93,"l":166.56,"n":51,"o":166.92,"t":"2026-10-22T14:10:00Z","v":1481,"vw":166.730454},{"c":166.95,"h":167.35,"l":166.01,"n":97,"o":166.53,"t":"2026-10-22T14:15:00Z","v":4457,"vw":166.666328},{"c":165.44,"h":166.95,"l":165.44,"n":67,"o":166.44,"t":"2026-10-22T14:20:00Z","v":1441,"vw":166.264029},{"c":164.615,"h":165.37,"l":164.2501,"n":97,"o":165.37,"t":"2026-10-22T14:25:00Z","v":6644,"vw":164.520519},{"c":164.52,"h":164.97,"l":163.97,"n":131,"o":164.585,"t":"2026-10-22T14:30:00Z","v":4039,"vw":164.523925},{"c":164.46,"h":164.97,"l":163.75,"n":120,"o":164.66,"t":"2026-10-22T14:35:00Z","v":5878,"vw":164.465303},{"c":165.37,"h":165.37,"l":164.64,"n":78,"o":164.68,"t":"2026-10-22T14:40:00Z","v":3074,"vw":164.972044},{"c":166.54,"h":166.55,"l":166.115,"n":131,"o":166.115,"t":"2026-10-22T14:50:00Z","v":2516,"vw":166.486403},{"c":166.87,"h":166.87,"l":166.37,"n":70,"o":166.37,"t":"2026-10-22T14:55:00Z","v":887,"vw":166.7},{"c":166.91,"h":167.45,"l":166.91,"n":38,"o":167.45,"t":"2026-10-22T15:00:00Z","v":723,"vw":167.122121},{"c":166.73,"h":167.07,"l":166.73,"n":57,"o":167.025,"t":"2026-10-22T15:05:00Z","v":4288,"vw":166.814568},{"c":165.215,"h":166.3,"l":165.15,"n":65,"o":166.3,"t":"2026-10-22T15:10:00Z","v":1813,"vw":165.437857},{"c":164.74,"h":165.24,"l":164.74,"n":56,"o":165.24,"t":"2026-10-22T15:15:00Z","v":5631,"vw":165.191282},{"c":166.92,"h":166.92,"l":165.66,"n":264,"o":165.72,"t":"2026-10-22T15:20:00Z","v":20250,"vw":165.990369},{"c":166.32,"h":166.62,"l":166.32,"n":51,"o":166.62,"t":"2026-10-22T15:25:00Z","v":2438,"vw":166.514058},{"c":166.135,"h":166.4,"l":166.11,"n":75,"o":166.355,"t":"2026-10-22T15:30:00Z","v":1228,"vw":166.243333},{"c":166.52,"h":166.91,"l":166.445,"n":86,"o":166.445,"t":"2026-10-22T15:35:00Z","v":2496,"vw":166.758565},{"c":166.42,"h":166.42,"l":166.42,"n":15,"o":166.42,"t":"2026-10-22T15:40:00Z","v":200,"vw":166.42},{"c":166.695,"h":166.695,"l":166.435,"n":35,"o":166.435,"t":"2026-10-22T15:45:00Z","v":457,"vw":166.565},{"c":166.47,"h":167.16,"l":166.47,"n":104,"o":166.92,"t":"2026-10-22T15:50:00Z","v":3271,"vw":166.93783},{"c":166.82,"h":166.89,"l":166.82,"n":31,"o":166.89,"t":"2026-10-22T15:55:00Z","v":338,"vw":166.855},{"c":166.77,"h":167.15,"l":166.77,"n":130,"o":167.15,"t":"2026-10-22T16:00:00Z","v":8791,"vw":167.115015},{"c":166.81,"h":166.81,"l":166.65,"n":42,"o":166.65,"t":"2026-10-22T16:05:00Z","v":653,"vw":166.73},{"c":167.09,"h":167.15,"l":166.8,"n":59,"o":166.8,"t":"2026-10-22T16:10:00Z","v":1851,"vw":167.088309},{"c":167.315,"h":167.315,"l":166.89,"n":83,"o":166.89,"t":"2026-10-22T16:15:00Z","v":6591,"vw":167.141481},{"c":167.955,"h":167.955,"l":167.55,"n":34,"o":167.55,"t":"2026-10-22T16:20:00Z","v":2552,"vw":167.900276},{"c":167.7,"h":167.7,"l":167.7,"n":54,"o":167.7,"t":"2026-10-22T16:25:00Z","v":935,"vw":167.7},{"c":166.79,"h":167.18,"l":166.79,"n":78,"o":167.18,"t":"2026-10-22T16:35:00Z","v":1549,"vw":167.115},{"c":165.9,"h":166.88,"l":165.9,"n":26,"o":166.88,"t":"2026-10-22T16:40:00Z","v":1087,"vw":166.5125},{"c":166.11,"h":166.87,"l":166.11,"n":41,"o":166.55,"t":"2026-10-22T16:45:00Z","v":2112,"vw":166.469096},{"c":166.65,"h":166.65,"l":166.35,"n":23,"o":166.35,"t":"2026-10-22T16:50:00Z","v":386,"vw":166.483333},{"c":167.05,"h":167.05,"l":167.05,"n":71,"o":167.05,"t":"2026-10-22T16:55:00Z","v":477,"vw":167.05},{"c":166.98,"h":167.27,"l":166.98,"n":32,"o":167.27,"t":"2026-10-22T17:00:00Z","v":915,"vw":167.03},{"c":167.22,"h":167.23,"l":167.01,"n":24,"o":167.01,"t":"2026-10-22T17:05:00Z","v":385,"vw":167.153333},{"c":167.92,"h":167.92,"l":167.92,"n":12,"o":167.92,"t":"2026-10-22T17:10:00Z","v":208,"vw":167.92},{"c":167.82,"h":168.29,"l":167.8,"n":138,"o":167.8,"t":"2026-10-22T17:20:00Z","v":2955,"vw":167.960589},{"c":167.86,"h":167.86,"l":167.86,"n":8,"o":167.86,"t":"2026-10-22T17:25:00Z","v":124,"vw":167.86},{"c":168.765,"h":168.765,"l":168.05,"n":76,"o":168.05,"t":"2026-10-22T17:30:00Z","v":1816,"vw":168.44},{"c":168.96,"h":168.96,"l":168.96,"n":60,"o":168.96,"t":"2026-10-22T17:40:00Z","v":801,"vw":168.96},{"c":168.72,"h":168.72,"l":168.72,"n":24,"o":168.72,"t":"2026-10-22T17:45:00Z","v":384,"vw":168.72},{"c":168.22,"h":168.57,"l":168.21,"n":42,"o":168.57,"t":"2026-10-22T17:50:00Z","v":1099,"vw":168.276667},{"c":168.705,"h":168.705,"l":168.62,"n":43,"o":168.66,"t":"2026-10-22T17:55:00Z","v":1209,"vw":168.660714},{"c":168.31,"h":168.31,"l":168.31,"n":39,"o":168.31,"t":"2026-10-22T18:00:00Z","v":403,"vw":168.31},{"c":168.44,"h":168.44,"l":168.15,"n":54,"o":168.15,"t":"2026-10-22T18:05:00Z","v":870,"vw":168.336667},{"c":168.57,"h":168.57,"l":168.57,"n":49,"o":168.57,"t":"2026-10-22T18:10:00Z","v":758,"vw":168.57},{"c":168.82,"h":168.82,"l":168.11,"n":73,"o":168.32,"t":"2026-10-22T18:15:00Z","v":1194,"vw":168.578},{"c":169.13,"h":169.28,"l":169.13,"n":58,"o":169.28,"t":"2026-10-22T18:20:00Z","v":856,"vw":169.205},{"c":168.97,"h":168.98,"l":168.83,"n":62,"o":168.83,"t":"2026-10-22T18:30:00Z","v":975,"vw":168.935},{"c":169.34,"h":169.535,"l":168.67,"n":156,"o":168.67,"t":"2026-10-22T18:35:00Z","v":6531,"vw":169.198727},{"c":170.01,"h":170.01,"l":169.48,"n":37,"o":169.48,"t":"2026-10-22T18:40:00Z","v":501,"vw":169.745},{"c":170.0225,"h":170.145,"l":170.02,"n":48,"o":170.02,"t":"2026-10-22T18:45:00Z","v":1396,"vw":170.03536},{"c":169.95,"h":170.15,"l":169.95,"n":54,"o":170.15,"t":"2026-10-22T18:50:00Z","v":883,"vw":170.047087},{"c":169.6,"h":169.96,"l":169.6,"n":84,"o":169.96,"t":"2026-10-22T18:55:00Z","v":959,"vw":169.7975},{"c":170.01,"h":170.1401,"l":169.63,"n":111,"o":170.09,"t":"2026-10-22T19:05:00Z","v":5290,"vw":169.806658},{"c":171.1925,"h":171.31,"l":170.27,"n":181,"o":170.27,"t":"2026-10-22T19:10:00Z","v":3424,"vw":170.913312},{"c":171.16,"h":171.3225,"l":171.16,"n":102,"o":171.305,"t":"2026-10-22T19:15:00Z","v":2292,"vw":171.221071},{"c":171.22,"h":171.22,"l":171.22,"n":21,"o":171.22,"t":"2026-10-22T19:20:00Z","v":182,"vw":171.22},{"c":171.065,"h":171.75,"l":171.065,"n":115,"o":171.64,"t":"2026-10-22T19:25:00Z","v":2912,"vw":171.494411},{"c":171.17,"h":171.455,"l":170.955,"n":310,"o":171.33,"t":"2026-10-22T19:30:00Z","v":13309,"vw":171.181301},{"c":170.36,"h":171.08,"l":170.33,"n":120,"o":170.81,"t":"2026-10-22T19:35:00Z","v":3056,"vw":170.615882},{"c":169.99,"h":170.62,"l":169.99,"n":175,"o":170.61,"t":"2026-10-22T19:40:00Z","v":3964,"vw":170.48975},{"c":170.41,"h":170.76,"l":170.41,"n":52,"o":170.76,"t":"2026-10-22T19:45:00Z","v":1179,"vw":170.566667},{"c":170.685,"h":171.445,"l":170.42,"n":479,"o":170.74,"t":"2026-10-22T19:50:00Z","v":18417,"vw":170.86571},{"c":171.21,"h":171.56,"l":170.48,"n":765,"o":170.49,"t":"2026-10-22T19:55:00Z","v":27101,"vw":170.828703},{"c":171.27,"h":172.96,"l":171.27,"n":56,"o":171.27,"t":"2026-10-22T20:00:00Z","v":63889,"vw":171.273349},{"c":171.27,"h":171.27,"l":171.27,"n":1,"o":171.27,"t":"2026-10-22T20:30:00Z","v":283,"vw":171.27}],"history":[{"c":221.72,"h":223.37,"l":220.6,"n":3965,"o":221.61,"t":"2024-10-21T04:00:00Z","v":97021,"vw":221.708337},{"c":216.51,"h":220.81,"l":215.85,"n":5496,"o":220.13,"t":"2024-10-22T04:00:00Z","v":467458,"vw":218.313997},{"c":211,"h":215.505,"l":208.58,"n":6923,"o":214.8,"t":"2024-10-23T04:00:00Z","v":183089,"vw":211.128941},{"c":210.67,"h":212.79,"l":208.98,"n":6462,"o":212.79,"t":"2024-10-24T04:00:00Z","v":190088,"vw":210.401207},{"c":209.14,"h":213.05,"l":207.945,"n":6554,"o":212.48,"t":"2024-10-25T04:00:00Z","v":183581,"vw":209.650291},{"c":206.83,"h":212.68,"l":206.4001,"n":8228,"o":210.39,"t":"2024-10-28T04:00:00Z","v":220081,"vw":208.252022},{"c":210.34,"h":211.35,"l":203.7701,"n":8701,"o":205.33,"t":"2024-10-29T04:00:00Z","v":194535,"vw":210.037875},{"c":203.89,"h":211.28,"l":201.895,"n":14687,"o":209,"t":"2024-10-30T04:00:00Z","v":500559,"vw":204.715691},{"c":174.92,"h":195.53,"l":174.02,"n":21233,"o":195.35,"t":"2024-10-31T04:00:00Z","v":701897,"vw":179.510911},{"c":172.21,"h":177.17,"l":170.12,"n":16587,"o":174.81,"t":"2024-11-01T04:00:00Z","v":562149,"vw":172.512756},{"c":170.5,"h":175.29,"l":168.615,"n":13996,"o":170.49,"t":"2024-11-04T05:00:00Z","v":460519,"vw":171.644597},{"c":170,"h":171.5,"l":166.89,"n":13764,"o":170,"t":"2024-11-05T05:00:00Z","v":426601,"vw":169.046664},{"c":174.5,"h":181.145,"l":174.28,"n":16976,"o":179.05,"t":"2024-11-06T05:00:00Z","v":567389,"vw":175.560248},{"c":172.08,"h":175.94,"l":169.67,"n":16970,"o":174.73,"t":"2024-11-07T05:00:00Z","v":755147,"vw":172.210019},{"c":170.79,"h":171.76,"l":168.62,"n":13481,"o":171.55,"t":"2024-11-08T05:00:00Z","v":565686,"vw":170.45867},{"c":167.44,"h":172.78,"l":167.17,"n":10271,"o":171.77,"t":"2024-11-11T05:00:00Z","v":325715,"vw":168.371282},{"c":161.4,"h":168.72,"l":161.4,"n":14864,"o":167.36,"t":"2024-11-12T05:00:00Z","v":689105,"vw":163.385708},{"c":157.85,"h":163.5,"l":157.85,"n":12535,"o":161.96,"t":"2024-11-13T05:00:00Z","v":510161,"vw":159.950864},{"c":152.63,"h":158.485,"l":151.64,"n":13335,"o":157.8,"t":"2024-11-14T05:00:00Z","v":491153,"vw":153.373336},{"c":151.5,"h":153.555,"l":150.02,"n":11322,"o":153,"t":"2024-11-15T05:00:00Z","v":467423,"vw":151.697654},{"c":150,"h":152.36,"l":149.8201,"n":10344,"o":152.11,"t":"2024-11-18T05:00:00Z","v":369311,"vw":150.526229},{"c":149.61,"h":149.75,"l":147.45,"n":8801,"o":148.6,"t":"2024-11-19T05:00:00Z","v":309548,"vw":149.147585},{"c":150.16,"h":150.38,"l":146.56,"n":11404,"o":149.73,"t":"2024-11-20T05:00:00Z","v":964191,"vw":148.878899},{"c":149.95,"h":151.76,"l":149.49,"n":10741,"o":150,"t":"2024-11-21T05:00:00Z","v":378732,"vw":150.2119},{"c":151.11,"h":153.36,"l":150.47,"n":12472,"o":150.72,"t":"2024-11-22T05:00:00Z","v":491529,"vw":151.513417},{"c":154.97,"h":158.55,"l":152.82,"n":11883,"o":152.82,"t":"2024-11-25T05:00:00Z","v":405550,"vw":155.729687},{"c":155.77,"h":156.385,"l":152.68,"n":9909,"o":154.66,"t":"2024-11-26T05:00:00Z","v":344742,"vw":155.431811},{"c":156.28,"h":156.78,"l":152.98,"n":9331,"o":156.06,"t":"2024-11-27T05:00:00Z","v":251930,"vw":155.745759},{"c":156.45,"h":158.745,"l":155.43,"n":5279,"o":157.08,"t":"2024-11-29T05:00:00Z","v":197444,"vw":156.371286},{"c":160.38,"h":162.155,"l":155.57,"n":14699,"o":156.37,"t":"2024-12-02T05:00:00Z","v":406947,"vw":160.221075},{"c":160.01,"h":160.53,"l":156.7,"n":10887,"o":159.18,"t":"2024-12-03T05:00:00Z","v":354250,"vw":159.437284},{"c":161.21,"h":164.91,"l":160.57,"n":11043,"o":161.8,"t":"2024-12-04T05:00:00Z","v":325536,"vw":161.646119},{"c":160.35,"h":163.06,"l":159.38,"n":10300,"o":162.34,"t":"2024-12-05T05:00:00Z","v":355102,"vw":160.637089},{"c":162.49,"h":162.56,"l":160.585,"n":9111,"o":161.54,"t":"2024-12-06T05:00:00Z","v":402735,"vw":161.680771},{"c":161.36,"h":165.61,"l":161.2,"n":10708,"o":163.4,"t":"2024-12-09T05:00:00Z","v":499773,"vw":162.812351},{"c":162.85,"h":163.73,"l":158.625,"n":10178,"o":161.84,"t":"2024-12-10T05:00:00Z","v":265093,"vw":162.088424},{"c":162.96,"h":165.92,"l":159.74,"n":8911,"o":164.63,"t":"2024-12-11T05:00:00Z","v":268359,"vw":162.013875},{"c":162.98,"h":164.56,"l":160.66,"n":9182,"o":161.99,"t":"2024-12-12T05:00:00Z","v":328340,"vw":162.635076},{"c":158.94,"h":165.68,"l":158.1,"n":11931,"o":163.17,"t":"2024-12-13T05:00:00Z","v":420623,"vw":159.676262},{"c":161.48,"h":164.6,"l":158.77,"n":12614,"o":158.83,"t":"2024-12-16T05:00:00Z","v":490200,"vw":162.030187},{"c":155.75,"h":161.89,"l":155.59,"n":10090,"o":160.14,"t":"2024-12-17T05:00:00Z","v":361560,"vw":156.535843},{"c":151.33,"h":157.62,"l":149.74,"n":13144,"o":157.62,"t":"2024-12-18T05:00:00Z","v":409543,"vw":153.470961},{"c":157.57,"h":158.4,"l":150.21,"n":15435,"o":151.73,"t":"2024-12-19T05:00:00Z","v":603349,"vw":156.266924},{"c":154.68,"h":159.05,"l":153.57,"n":12439,"o":155.43,"t":"2024-12-20T05:00:00Z","v":1354352,"vw":154.841872},{"c":154.35,"h":156.225,"l":153.16,"n":9609,"o":154.9,"t":"2024-12-23T05:00:00Z","v":257781,"vw":154.630485},{"c":154,"h":154.77,"l":153.1,"n":4923,"o":154,"t":"2024-12-24T05:00:00Z","v":129440,"vw":153.957091},{"c":154.75,"h":155.75,"l":153.3381,"n":7418,"o":153.87,"t":"2024-12-26T05:00:00Z","v":224360,"vw":154.653649},{"c":152.09,"h":154.35,"l":150.19,"n":7390,"o":153.88,"t":"2024-12-27T05:00:00Z","v":200259,"vw":152.006827},{"c":150.2,"h":151.94,"l":147.28,"n":8122,"o":151.17,"t":"2024-12-30T05:00:00Z","v":212207,"vw":150.247143},{"c":152.1,"h":152.79,"l":148.2,"n":10992,"o":152.27,"t":"2024-12-31T05:00:00Z","v":510618,"vw":151.402143},{"c":149.36,"h":155.13,"l":149.09,"n":10182,"o":154.9,"t":"2025-01-02T05:00:00Z","v":214394,"vw":150.36258},{"c":149.39,"h":151.9725,"l":148.07,"n":11741,"o":149.55,"t":"2025-01-03T05:00:00Z","v":400286,"vw":149.53066},{"c":152.5,"h":155.76,"l":150.1,"n":11861,"o":150.1,"t":"2025-01-06T05:00:00Z","v":356979,"vw":153.429439},{"c":156.08,"h":157.3,"l":153.69,"n":9458,"o":153.69,"t":"2025-01-07T05:00:00Z","v":307233,"vw":155.993043},{"c":157.54,"h":157.71,"l":152.01,"n":8939,"o":154.25,"t":"2025-01-08T05:00:00Z","v":362943,"vw":156.750321},{"c":157.51,"h":159.44,"l":153.04,"n":12312,"o":154.41,"t":"2025-01-10T05:00:00Z","v":498718,"vw":156.977584},{"c":159.6,"h":159.71,"l":155.16,"n":7880,"o":155.48,"t":"2025-01-13T05:00:00Z","v":276532,"vw":158.567785},{"c":163.32,"h":164.01,"l":159.85,"n":11391,"o":160.58,"t":"2025-01-14T05:00:00Z","v":360745,"vw":162.425054},{"c":164.53,"h":167.76,"l":164.47,"n":9696,"o":167.76,"t":"2025-01-15T05:00:00Z","v":379639,"vw":165.25968},{"c":165.24,"h":167.5,"l":163.79,"n":11481,"o":164.29,"t":"2025-01-16T05:00:00Z","v":360852,"vw":165.97009},{"c":166.05,"h":167.75,"l":165.52,"n":11235,"o":167.45,"t":"2025-01-17T05:00:00Z","v":360348,"vw":166.494766},{"c":172.25,"h":172.83,"l":167.5,"n":10591,"o":167.5,"t":"2025-01-21T05:00:00Z","v":340443,"vw":171.274244},{"c":172.72,"h":175.475,"l":172.28,"n":11518,"o":172.52,"t":"2025-01-22T05:00:00Z","v":387431,"vw":173.464944},{"c":174.13,"h":175.42,"l":171.59,"n":9639,"o":173.63,"t":"2025-01-23T05:00:00Z","v":468675,"vw":174.085206},{"c":173.8,"h":175.65,"l":172.29,"n":8950,"o":173.26,"t":"2025-01-24T05:00:00Z","v":279051,"vw":174.193627},{"c":172.16,"h":174.34,"l":169.13,"n":11463,"o":171.99,"t":"2025-01-27T05:00:00Z","v":368841,"vw":172.208637},{"c":171.42,"h":173.285,"l":169.965,"n":12295,"o":172.16,"t":"2025-01-28T05:00:00Z","v":344467,"vw":171.725046},{"c":171.73,"h":172.91,"l":170.18,"n":9761,"o":170.94,"t":"2025-01-29T05:00:00Z","v":269182,"vw":171.76727},{"c":173.5,"h":176.14,"l":171.0901,"n":11867,"o":173.86,"t":"2025-01-30T05:00:00Z","v":265451,"vw":174.121476},{"c":172.75,"h":176.69,"l":171.94,"n":14343,"o":174.75,"t":"2025-01-31T05:00:00Z","v":586517,"vw":173.367027},{"c":171.45,"h":173.68,"l":166.715,"n":13388,"o":167.36,"t":"2025-02-03T05:00:00Z","v":470715,"vw":170.894511},{"c":172.52,"h":175.2,"l":171.25,"n":11665,"o":171.25,"t":"2025-02-04T05:00:00Z","v":316449,"vw":173.106824},{"c":174,"h":176.82,"l":172.885,"n":17201,"o":175.05,"t":"2025-02-05T05:00:00Z","v":603275,"vw":174.276199},{"c":169.3,"h":181.92,"l":167.28,"n":18403,"o":181.92,"t":"2025-02-06T05:00:00Z","v":721799,"vw":170.12497},{"c":167.47,"h":170.64,"l":166.72,"n":16435,"o":168.18,"t":"2025-02-07T05:00:00Z","v":510685,"vw":167.655678},{"c":167.6,"h":169.61,"l":165.605,"n":12331,"o":169.08,"t":"2025-02-10T05:00:00Z","v":554418,"vw":167.4721},{"c":167.51,"h":170.19,"l":166.865,"n":11290,"o":167.06,"t":"2025-02-11T05:00:00Z","v":351233,"vw":167.766985},{"c":166.35,"h":167.55,"l":163.97,"n":9493,"o":165.3,"t":"2025-02-12T05:00:00Z","v":384522,"vw":166.138968},{"c":167.57,"h":167.927,"l":165.06,"n":8188,"o":167.27,"t":"2025-02-13T05:00:00Z","v":210190,"vw":166.916548},{"c":165.58,"h":168.96,"l":165.07,"n":9841,"o":168,"t":"2025-02-14T05:00:00Z","v":410638,"vw":165.945924},{"c":167.97,"h":168.82,"l":165.35,"n":9984,"o":165.88,"t":"2025-02-18T05:00:00Z","v":406520,"vw":167.782763},{"c":167.58,"h":167.69,"l":165.67,"n":8245,"o":166.66,"t":"2025-02-19T05:00:00Z","v":229988,"vw":167.094212},{"c":166,"h":167.15,"l":163.0501,"n":9545,"o":167.15,"t":"2025-02-20T05:00:00Z","v":265530,"vw":165.175009},{"c":160.87,"h":168.7,"l":160.8,"n":8718,"o":166.36,"t":"2025-02-21T05:00:00Z","v":320969,"vw":163.033482},{"c":154.02,"h":165.325,"l":151.34,"n":10855,"o":160.61,"t":"2025-02-24T05:00:00Z","v":369927,"vw":154.33198},{"c":153.95,"h":155.9,"l":152.645,"n":11668,"o":153.11,"t":"2025-02-25T05:00:00Z","v":350717,"vw":153.963314},{"c":156.12,"h":157.525,"l":153.96,"n":12619,"o":153.96,"t":"2025-02-26T05:00:00Z","v":449366,"vw":156.443215},{"c":153.37,"h":156.095,"l":153.245,"n":10538,"o":155.48,"t":"2025-02-27T05:00:00Z","v":361436,"vw":154.200303},{"c":153.88,"h":156.75,"l":151.01,"n":12518,"o":152.32,"t":"2025-02-28T05:00:00Z","v":574263,"vw":153.627957},{"c":149.97,"h":158.4,"l":148.93,"n":12794,"o":154.43,"t":"2025-03-03T05:00:00Z","v":409881,"vw":151.272914},{"c":152.9,"h":156.42,"l":147.69,"n":13560,"o":148.27,"t":"2025-03-04T05:00:00Z","v":429469,"vw":152.895617},{"c":154.72,"h":156.46,"l":150.38,"n":11099,"o":153.41,"t":"2025-03-05T05:00:00Z","v":417172,"vw":153.898781},{"c":152.83,"h":154.895,"l":150.315,"n":13331,"o":153.41,"t":"2025-03-06T05:00:00Z","v":504576,"vw":152.743729},{"c":156.31,"h":156.501,"l":151.1,"n":11871,"o":152.74,"t":"2025-03-07T05:00:00Z","v":384067,"vw":155.169646},{"c":159.4,"h":160.72,"l":153.39,"n":10753,"o":155.68,"t":"2025-03-10T04:00:00Z","v":353521,"vw":158.657101},{"c":154.54,"h":159.8,"l":154.09,"n":15045,"o":158.22,"t":"2025-03-11T04:00:00Z","v":542593,"vw":156.692225},{"c":151.89,"h":160.47,"l":151.005,"n":16365,"o":160.47,"t":"2025-03-12T04:00:00Z","v":656605,"vw":152.949232},{"c":151.01,"h":152.85,"l":149.83,"n":12068,"o":150.97,"t":"2025-03-13T04:00:00Z","v":387165,"vw":150.867497},{"c":151.43,"h":159.6,"l":149.76,"n":10971,"o":152.15,"t":"2025-03-14T04:00:00Z","v":325831,"vw":151.857772},{"c":154.87,"h":155,"l":150.5,"n":11725,"o":150.5,"t":"2025-03-17T04:00:00Z","v":497645,"vw":154.439187},{"c":155.415,"h":156.33,"l":153.01,"n":10345,"o":156.33,"t":"2025-03-18T04:00:00Z","v":333995,"vw":154.791662},{"c":156.44,"h":157.96,"l":153.06,"n":10033,"o":155.34,"t":"2025-03-19T04:00:00Z","v":279976,"vw":156.100564},{"c":154.58,"h":157.59,"l":153.94,"n":9722,"o":155,"t":"2025-03-20T04:00:00Z","v":268850,"vw":154.803075},{"c":154.18,"h":155.29,"l":152.33,"n":11664,"o":153.05,"t":"2025-03-21T04:00:00Z","v":1307711,"vw":154.062365},{"c":160.42,"h":160.68,"l":153,"n":10372,"o":157.21,"t":"2025-03-24T04:00:00Z","v":375830,"vw":159.868326},{"c":155.96,"h":160.415,"l":155.4,"n":8778,"o":159.9,"t":"2025-03-25T04:00:00Z","v":247457,"vw":156.53156},{"c":155.9,"h":156.235,"l":153.85,"n":7746,"o":155.74,"t":"2025-03-26T04:00:00Z","v":200449,"vw":155.445251},{"c":153.95,"h":155.21,"l":152.86,"n":9343,"o":155.03,"t":"2025-03-27T04:00:00Z","v":300697,"vw":153.922006},{"c":152.62,"h":153.52,"l":151.775,"n":8897,"o":153.16,"t":"2025-03-28T04:00:00Z","v":316492,"vw":152.349613},{"c":149.99,"h":152.24,"l":149.52,"n":12461,"o":151,"t":"2025-03-31T04:00:00Z","v":603054,"vw":150.442773},{"c":147,"h":152.98,"l":145.155,"n":14980,"o":149.27,"t":"2025-04-01T04:00:00Z","v":535003,"vw":147.431711},{"c":147.65,"h":149.265,"l":145.02,"n":12467,"o":145.02,"t":"2025-04-02T04:00:00Z","v":400444,"vw":147.603978},{"c":136.98,"h":142.91,"l":130,"n":18895,"o":142.33,"t":"2025-04-03T04:00:00Z","v":738190,"vw":135.932833},{"c":132.04,"h":137.98,"l":128.01,"n":18799,"o":131.91,"t":"2025-04-04T04:00:00Z","v":723651,"vw":131.424589},{"c":131.51,"h":134.73,"l":126.315,"n":14730,"o":127.76,"t":"2025-04-07T04:00:00Z","v":453774,"vw":130.307631},{"c":128.11,"h":140.72,"l":126.36,"n":12868,"o":138.9,"t":"2025-04-08T04:00:00Z","v":392463,"vw":130.674522},{"c":138.88,"h":140.69,"l":126.095,"n":14806,"o":126.34,"t":"2025-04-09T04:00:00Z","v":515793,"vw":136.56707},{"c":134.68,"h":137.245,"l":131.225,"n":12381,"o":134.34,"t":"2025-04-10T04:00:00Z","v":354383,"vw":134.668731},{"c":134.39,"h":136.27,"l":130.27,"n":7959,"o":133.36,"t":"2025-04-11T04:00:00Z","v":207101,"vw":133.740522},{"c":135.96,"h":137.4389,"l":134.07,"n":8346,"o":137.19,"t":"2025-04-14T04:00:00Z","v":252461,"vw":136.000219},{"c":133.29,"h":136.195,"l":132.202,"n":11080,"o":134.5,"t":"2025-04-15T04:00:00Z","v":392095,"vw":133.702842},{"c":133.32,"h":135.13,"l":130.35,"n":8172,"o":130.81,"t":"2025-04-16T04:00:00Z","v":414273,"vw":133.017735},{"c":133.35,"h":136.73,"l":131.07,"n":5495,"o":133.37,"t":"2025-04-17T04:00:00Z","v":174903,"vw":133.428161},{"c":132.08,"h":132.52,"l":130.41,"n":7065,"o":131.57,"t":"2025-04-21T04:00:00Z","v":167544,"vw":131.700901},{"c":132.6,"h":133.84,"l":131.46,"n":10432,"o":132.94,"t":"2025-04-22T04:00:00Z","v":325155,"vw":132.580678},{"c":133.04,"h":138.54,"l":132.47,"n":11755,"o":136.23,"t":"2025-04-23T04:00:00Z","v":440928,"vw":134.068511},{"c":137.58,"h":137.63,"l":132.87,"n":13364,"o":133.56,"t":"2025-04-24T04:00:00Z","v":506586,"vw":135.792991},{"c":138.61,"h":139.03,"l":134.86,"n":6556,"o":137.16,"t":"2025-04-25T04:00:00Z","v":156116,"vw":138.144365},{"c":138.89,"h":146,"l":137.22,"n":8928,"o":137.95,"t":"2025-04-28T04:00:00Z","v":229883,"vw":139.133596},{"c":139.32,"h":139.46,"l":137.3,"n":7559,"o":137.57,"t":"2025-04-29T04:00:00Z","v":224082,"vw":138.697542},{"c":138.28,"h":142.1,"l":135.42,"n":9201,"o":137.68,"t":"2025-04-30T04:00:00Z","v":268920,"vw":137.904298},{"c":133.82,"h":135.45,"l":129,"n":14845,"o":131.36,"t":"2025-05-01T04:00:00Z","v":559153,"vw":133.124034},{"c":133.53,"h":136.92,"l":132.4643,"n":12536,"o":136.14,"t":"2025-05-02T04:00:00Z","v":412740,"vw":133.704521},{"c":133.68,"h":134.315,"l":131.3,"n":8990,"o":131.6,"t":"2025-05-05T04:00:00Z","v":442212,"vw":133.50087},{"c":131.6,"h":134.34,"l":130.625,"n":11556,"o":131.63,"t":"2025-05-06T04:00:00Z","v":456543,"vw":132.278827},{"c":133.3,"h":135.06,"l":130.8802,"n":10713,"o":131.74,"t":"2025-05-07T04:00:00Z","v":395748,"vw":133.34857},{"c":136.33,"h":137.4,"l":133.84,"n":9079,"o":135.34,"t":"2025-05-08T04:00:00Z","v":341364,"vw":136.168603},{"c":132.89,"h":136,"l":132.66,"n":12093,"o":135.66,"t":"2025-05-09T04:00:00Z","v":404640,"vw":133.48713},{"c":136.75,"h":139.2893,"l":133.74,"n":17006,"o":137.35,"t":"2025-05-12T04:00:00Z","v":730655,"vw":136.348235},{"c":138.45,"h":139.555,"l":136.37,"n":11052,"o":136.52,"t":"2025-05-13T04:00:00Z","v":449767,"vw":138.351747},{"c":135.72,"h":138.46,"l":135.62,"n":10785,"o":138.04,"t":"2025-05-14T04:00:00Z","v":349353,"vw":136.649212},{"c":134.6,"h":136.25,"l":133.255,"n":9188,"o":135.61,"t":"2025-05-15T04:00:00Z","v":354673,"vw":134.350752},{"c":137.08,"h":137.26,"l":132.94,"n":8259,"o":134.27,"t":"2025-05-16T04:00:00Z","v":552387,"vw":136.286592},{"c":135.28,"h":136.33,"l":135.06,"n":8176,"o":135.4,"t":"2025-05-19T04:00:00Z","v":253941,"vw":135.437609},{"c":136.34,"h":136.48,"l":134.14,"n":7945,"o":135.28,"t":"2025-05-20T04:00:00Z","v":221617,"vw":135.984856},{"c":133.44,"h":136.72,"l":133.03,"n":8146,"o":135.19,"t":"2025-05-21T04:00:00Z","v":247457,"vw":134.569169},{"c":133.32,"h":133.94,"l":131.9,"n":7060,"o":133.23,"t":"2025-05-22T04:00:00Z","v":341850,"vw":133.26203},{"c":132.08,"h":134.8,"l":130.66,"n":7425,"o":130.67,"t":"2025-05-23T04:00:00Z","v":187069,"vw":132.280642},{"c":136.93,"h":137.46,"l":132.38,"n":7528,"o":134.33,"t":"2025-05-27T04:00:00Z","v":292686,"vw":136.589587},{"c":133.97,"h":137.06,"l":133.78,"n":8534,"o":136.64,"t":"2025-05-28T04:00:00Z","v":278468,"vw":134.472829},{"c":132.16,"h":134.35,"l":130.56,"n":8466,"o":134.34,"t":"2025-05-29T04:00:00Z","v":337878,"vw":132.041609},{"c":130.39,"h":133.75,"l":129.01,"n":8427,"o":131.68,"t":"2025-05-30T04:00:00Z","v":297718,"vw":130.231292},{"c":128.66,"h":129.84,"l":126.96,"n":7643,"o":129.055,"t":"2025-06-02T04:00:00Z","v":238049,"vw":128.250877},{"c":131.31,"h":131.41,"l":127.06,"n":6432,"o":128.78,"t":"2025-06-03T04:00:00Z","v":212945,"vw":130.948318},{"c":130.17,"h":132.39,"l":129.89,"n":5855,"o":131.46,"t":"2025-06-04T04:00:00Z","v":160185,"vw":130.557862},{"c":132.23,"h":132.535,"l":128.74,"n":7695,"o":130.8,"t":"2025-06-05T04:00:00Z","v":210198,"vw":131.879985},{"c":133.82,"h":134.84,"l":132,"n":7075,"o":133.27,"t":"2025-06-06T04:00:00Z","v":195546,"vw":133.761296},{"c":134.2,"h":136.5715,"l":134.03,"n":7375,"o":135.1,"t":"2025-06-09T04:00:00Z","v":218941,"vw":134.625998},{"c":137.6,"h":137.78,"l":134.205,"n":7854,"o":135.08,"t":"2025-06-10T04:00:00Z","v":244229,"vw":137.056141},{"c":133.34,"h":139.715,"l":132.8,"n":9997,"o":137.81,"t":"2025-06-11T04:00:00Z","v":298152,"vw":134.070461},{"c":134.22,"h":134.22,"l":131.19,"n":7540,"o":132.09,"t":"2025-06-12T04:00:00Z","v":179191,"vw":133.601228},{"c":131.05,"h":133.305,"l":130.58,"n":9200,"o":131.86,"t":"2025-06-13T04:00:00Z","v":266017,"vw":131.662882},{"c":131.72,"h":134.8175,"l":130.8201,"n":7763,"o":131.76,"t":"2025-06-16T04:00:00Z","v":282674,"vw":132.085112},{"c":133.41,"h":135.4,"l":130.58,"n":9562,"o":130.58,"t":"2025-06-17T04:00:00Z","v":304330,"vw":133.614397},{"c":134.19,"h":135.4,"l":133.3,"n":9027,"o":133.51,"t":"2025-06-18T04:00:00Z","v":280035,"vw":134.257609},{"c":131.57,"h":135.665,"l":131.15,"n":11467,"o":134.54,"t":"2025-06-20T04:00:00Z","v":637325,"vw":132.307776},{"c":133.37,"h":134.255,"l":130.99,"n":6222,"o":131.21,"t":"2025-06-23T04:00:00Z","v":159364,"vw":132.982897},{"c":135.85,"h":136.64,"l":133.455,"n":7505,"o":134.09,"t":"2025-06-24T04:00:00Z","v":256491,"vw":135.701633},{"c":134.6,"h":136.44,"l":134.26,"n":7563,"o":136.44,"t":"2025-06-25T04:00:00Z","v":165027,"vw":134.853832},{"c":135.79,"h":136.28,"l":134.1983,"n":6817,"o":134.93,"t":"2025-06-26T04:00:00Z","v":140747,"vw":135.717918},{"c":135.03,"h":137.6351,"l":134.255,"n":9224,"o":135.91,"t":"2025-06-27T04:00:00Z","v":839573,"vw":135.258724},{"c":138.085,"h":139.41,"l":135.25,"n":10107,"o":135.82,"t":"2025-06-30T04:00:00Z","v":398338,"vw":137.847513},{"c":141.8,"h":144,"l":137.135,"n":10480,"o":137.22,"t":"2025-07-01T04:00:00Z","v":319539,"vw":141.662132},{"c":142.76,"h":144.66,"l":140.995,"n":10663,"o":141.32,"t":"2025-07-02T04:00:00Z","v":414191,"vw":143.175245},{"c":143.97,"h":146.31,"l":142.79,"n":6368,"o":144.12,"t":"2025-07-03T04:00:00Z","v":273504,"vw":145.205406},{"c":142.38,"h":145.015,"l":140.71,"n":9750,"o":142.58,"t":"2025-07-07T04:00:00Z","v":272757,"vw":142.332561},{"c":145.02,"h":145.3319,"l":141.33,"n":7392,"o":142.15,"t":"2025-07-08T04:00:00Z","v":236060,"vw":144.659977},{"c":145.44,"h":145.77,"l":143.03,"n":7474,"o":145.5,"t":"2025-07-09T04:00:00Z","v":141155,"vw":144.996875},{"c":144.09,"h":146.83,"l":144.09,"n":6859,"o":145.06,"t":"2025-07-10T04:00:00Z","v":217479,"vw":144.847406},{"c":139.99,"h":143.99,"l":139.26,"n":6918,"o":142.81,"t":"2025-07-11T04:00:00Z","v":163112,"vw":140.328202},{"c":140.78,"h":141.905,"l":139.13,"n":8673,"o":139.43,"t":"2025-07-14T04:00:00Z","v":219454,"vw":140.859624},{"c":137.21,"h":144.12,"l":137.21,"n":7154,"o":141.73,"t":"2025-07-15T04:00:00Z","v":195853,"vw":138.469398},{"c":137.96,"h":139.73,"l":136.02,"n":12280,"o":138.34,"t":"2025-07-16T04:00:00Z","v":444527,"vw":138.289377},{"c":141.25,"h":141.505,"l":136,"n":9098,"o":138.05,"t":"2025-07-17T04:00:00Z","v":315100,"vw":140.640728},{"c":139.39,"h":143.25,"l":139.33,"n":8237,"o":142.58,"t":"2025-07-18T04:00:00Z","v":230396,"vw":139.908912},{"c":139.88,"h":142.115,"l":138.98,"n":7581,"o":140.31,"t":"2025-07-21T04:00:00Z","v":187561,"vw":139.92449},{"c":142.55,"h":143.19,"l":139.68,"n":6884,"o":139.68,"t":"2025-07-22T04:00:00Z","v":213056,"vw":142.023612},{"c":146.17,"h":146.33,"l":143.7,"n":7667,"o":143.7,"t":"2025-07-23T04:00:00Z","v":126496,"vw":145.774112},{"c":144.45,"h":145.85,"l":144.07,"n":7209,"o":144.97,"t":"2025-07-24T04:00:00Z","v":116729,"vw":144.585968},{"c":145.82,"h":146.205,"l":143.39,"n":6798,"o":145.14,"t":"2025-07-25T04:00:00Z","v":130468,"vw":145.51729},{"c":145.59,"h":146.825,"l":144.87,"n":7120,"o":146.11,"t":"2025-07-28T04:00:00Z","v":192607,"vw":145.733176},{"c":146.66,"h":148.58,"l":145.62,"n":9593,"o":146.65,"t":"2025-07-29T04:00:00Z","v":256413,"vw":146.672594},{"c":144.59,"h":148.19,"l":143.54,"n":13148,"o":146.42,"t":"2025-07-30T04:00:00Z","v":363127,"vw":145.482737},{"c":118.58,"h":142.425,"l":118.3,"n":29010,"o":139.14,"t":"2025-07-31T04:00:00Z","v":1080850,"vw":123.539722},{"c":120.4,"h":125.17,"l":118.56,"n":21294,"o":119.58,"t":"2025-08-01T04:00:00Z","v":665084,"vw":122.156434},{"c":119.91,"h":122.96,"l":117.335,"n":15889,"o":120.5,"t":"2025-08-04T04:00:00Z","v":546347,"vw":119.416417},{"c":118.31,"h":122.1,"l":115.68,"n":12559,"o":120.34,"t":"2025-08-05T04:00:00Z","v":423584,"vw":118.572483},{"c":117.23,"h":119.43,"l":115.985,"n":12856,"o":117.61,"t":"2025-08-06T04:00:00Z","v":315984,"vw":117.534033},{"c":117.25,"h":121.285,"l":116.42,"n":12717,"o":118.55,"t":"2025-08-07T04:00:00Z","v":471419,"vw":118.015287},{"c":123.13,"h":123.895,"l":118.18,"n":11729,"o":118.18,"t":"2025-08-08T04:00:00Z","v":446012,"vw":122.666116},{"c":123.82,"h":124.79,"l":122.37,"n":12830,"o":122.57,"t":"2025-08-11T04:00:00Z","v":459304,"vw":123.855043},{"c":128.52,"h":129.66,"l":124.47,"n":10704,"o":124.89,"t":"2025-08-12T04:00:00Z","v":388043,"vw":128.45794},{"c":134.24,"h":134.37,"l":128.4,"n":10166,"o":128.4,"t":"2025-08-13T04:00:00Z","v":280894,"vw":133.188028},{"c":132.64,"h":133.21,"l":131.03,"n":10701,"o":133.16,"t":"2025-08-14T04:00:00Z","v":299308,"vw":132.398695},{"c":130.07,"h":133.5,"l":128.5,"n":11115,"o":133.48,"t":"2025-08-15T04:00:00Z","v":333466,"vw":130.048453},{"c":131.92,"h":132.815,"l":129.05,"n":12650,"o":130.07,"t":"2025-08-18T04:00:00Z","v":535398,"vw":131.908573},{"c":131.86,"h":133.58,"l":130.875,"n":9292,"o":132.31,"t":"2025-08-19T04:00:00Z","v":312907,"vw":131.933341},{"c":129.52,"h":132.44,"l":129.52,"n":11383,"o":131.48,"t":"2025-08-20T04:00:00Z","v":288949,"vw":130.051522},{"c":128.425,"h":130.68,"l":127.5501,"n":11526,"o":129.26,"t":"2025-08-21T04:00:00Z","v":351848,"vw":128.661252},{"c":133.86,"h":135.885,"l":129.39,"n":15136,"o":129.4,"t":"2025-08-22T04:00:00Z","v":318720,"vw":133.872508},{"c":131.45,"h":133.41,"l":131.11,"n":9227,"o":133.41,"t":"2025-08-25T04:00:00Z","v":243211,"vw":131.906348},{"c":126.69,"h":132.365,"l":126.54,"n":11986,"o":131.12,"t":"2025-08-26T04:00:00Z","v":542091,"vw":127.717449},{"c":128.72,"h":129.13,"l":124.5787,"n":12516,"o":126.17,"t":"2025-08-27T04:00:00Z","v":497879,"vw":128.499552},{"c":129.65,"h":130.52,"l":127.8,"n":8946,"o":129.81,"t":"2025-08-28T04:00:00Z","v":269956,"vw":129.142524},{"c":130.16,"h":131.11,"l":129.11,"n":7869,"o":129.93,"t":"2025-08-29T04:00:00Z","v":290769,"vw":130.175227},{"c":127.43,"h":129.04,"l":126.33,"n":11950,"o":128.85,"t":"2025-09-02T04:00:00Z","v":346106,"vw":127.286527},{"c":125.53,"h":128.04,"l":123.98,"n":8560,"o":127.41,"t":"2025-09-03T04:00:00Z","v":256448,"vw":125.29339},{"c":126.46,"h":126.515,"l":123.37,"n":8349,"o":126.26,"t":"2025-09-04T04:00:00Z","v":208852,"vw":125.864717},{"c":127.69,"h":129,"l":125.62,"n":6984,"o":126.46,"t":"2025-09-05T04:00:00Z","v":214887,"vw":127.205483},{"c":128.06,"h":130.53,"l":126.12,"n":11093,"o":127.81,"t":"2025-09-08T04:00:00Z","v":311429,"vw":128.461972},{"c":126.74,"h":128.1,"l":125.74,"n":8411,"o":127.69,"t":"2025-09-09T04:00:00Z","v":250508,"vw":126.938148},{"c":125.68,"h":127.295,"l":123.87,"n":9788,"o":126.31,"t":"2025-09-10T04:00:00Z","v":364217,"vw":125.129002},{"c":129.21,"h":129.54,"l":124.85,"n":9698,"o":126.38,"t":"2025-09-11T04:00:00Z","v":284258,"vw":128.316532},{"c":124.07,"h":129.22,"l":123.4785,"n":8825,"o":129.22,"t":"2025-09-12T04:00:00Z","v":213058,"vw":124.851986},{"c":122.35,"h":125.29,"l":120.5,"n":9879,"o":125.29,"t":"2025-09-15T04:00:00Z","v":274422,"vw":122.601372},{"c":120.39,"h":123.275,"l":119.2155,"n":11505,"o":122.72,"t":"2025-09-16T04:00:00Z","v":319717,"vw":120.419208},{"c":119.42,"h":122.24,"l":118.73,"n":14364,"o":120.34,"t":"2025-09-17T04:00:00Z","v":539050,"vw":119.850405},{"c":120.14,"h":122.02,"l":119.69,"n":10298,"o":121.02,"t":"2025-09-18T04:00:00Z","v":316622,"vw":120.351647},{"c":119.07,"h":120.71,"l":116.87,"n":16370,"o":120.51,"t":"2025-09-19T04:00:00Z","v":1831285,"vw":119.190719},{"c":119.48,"h":120.23,"l":117.92,"n":12289,"o":119.07,"t":"2025-09-22T04:00:00Z","v":420378,"vw":119.428539},{"c":117.24,"h":121.28,"l":116.6225,"n":8746,"o":120.29,"t":"2025-09-23T04:00:00Z","v":259686,"vw":117.924834},{"c":114.16,"h":118.865,"l":113.52,"n":9026,"o":116.78,"t":"2025-09-24T04:00:00Z","v":326696,"vw":114.449119},{"c":111.76,"h":113.365,"l":111.21,"n":8803,"o":112.72,"t":"2025-09-25T04:00:00Z","v":252358,"vw":111.877618},{"c":112.77,"h":113.62,"l":111.265,"n":9003,"o":112.46,"t":"2025-09-26T04:00:00Z","v":257318,"vw":112.852471},{"c":112.52,"h":113.22,"l":111.1,"n":9355,"o":113,"t":"2025-09-29T04:00:00Z","v":442361,"vw":112.403106},{"c":113.41,"h":113.98,"l":111.42,"n":6925,"o":112.44,"t":"2025-09-30T04:00:00Z","v":194547,"vw":113.010338},{"c":112.41,"h":114.15,"l":110.86,"n":8667,"o":113.17,"t":"2025-10-01T04:00:00Z","v":242298,"vw":112.327637},{"c":112,"h":113.375,"l":110.54,"n":8918,"o":112.92,"t":"2025-10-02T04:00:00Z","v":282304,"vw":111.946731},{"c":111.47,"h":113.74,"l":110.945,"n":8157,"o":112.8,"t":"2025-10-03T04:00:00Z","v":265903,"vw":111.812667},{"c":110.64,"h":114.03,"l":108.68,"n":9779,"o":111.63,"t":"2025-10-06T04:00:00Z","v":379736,"vw":110.113318},{"c":108.16,"h":111.32,"l":108.13,"n":8455,"o":111.32,"t":"2025-10-07T04:00:00Z","v":294299,"vw":108.928897},{"c":110.67,"h":111.575,"l":107.64,"n":7395,"o":108.12,"t":"2025-10-08T04:00:00Z","v":216294,"vw":110.278167},{"c":108.35,"h":111.305,"l":107.29,"n":7166,"o":110.89,"t":"2025-10-09T04:00:00Z","v":286281,"vw":108.188944},{"c":106.58,"h":109.295,"l":105.78,"n":9226,"o":108.9,"t":"2025-10-10T04:00:00Z","v":271584,"vw":106.746576},{"c":106.77,"h":107.8,"l":106.2214,"n":7288,"o":107.52,"t":"2025-10-13T04:00:00Z","v":194215,"vw":106.781442},{"c":107.67,"h":109.045,"l":105.82,"n":7223,"o":105.82,"t":"2025-10-14T04:00:00Z","v":193920,"vw":107.817956},{"c":108.05,"h":109.95,"l":107.93,"n":5489,"o":108.36,"t":"2025-10-15T04:00:00Z","v":186672,"vw":108.322728},{"c":108.76,"h":110.81,"l":107.695,"n":8854,"o":108,"t":"2025-10-16T04:00:00Z","v":392004,"vw":109.092979},{"c":108.11,"h":109.67,"l":107.155,"n":7084,"o":108.84,"t":"2025-10-17T04:00:00Z","v":167844,"vw":108.139665},{"c":109.47,"h":110.42,"l":108.33,"n":7018,"o":110.06,"t":"2025-10-20T04:00:00Z","v":217226,"vw":109.6966},{"c":109.35,"h":111.54,"l":108.9725,"n":6414,"o":109.29,"t":"2025-10-21T04:00:00Z","v":204613,"vw":109.826586},{"c":109.08,"h":111.19,"l":108.1501,"n":13685,"o":108.77,"t":"2025-10-22T04:00:00Z","v":1057260,"vw":109.487124},{"c":108.2,"h":110.14,"l":107.12,"n":12917,"o":108.92,"t":"2025-10-23T04:00:00Z","v":626419,"vw":108.703428},{"c":108.95,"h":109.9,"l":108.04,"n":12046,"o":109,"t":"2025-10-24T04:00:00Z","v":554431,"vw":109.00045},{"c":106.94,"h":109.455,"l":105.36,"n":10451,"o":109.1,"t":"2025-10-27T04:00:00Z","v":419631,"vw":107.689735},{"c":105,"h":106.43,"l":104.245,"n":10775,"o":106.43,"t":"2025-10-28T04:00:00Z","v":369353,"vw":105.053405},{"c":103.67,"h":105.445,"l":102.71,"n":15231,"o":105.06,"t":"2025-10-29T04:00:00Z","v":544730,"vw":104.035116},{"c":99.65,"h":105.19,"l":97.295,"n":19392,"o":103.79,"t":"2025-10-30T04:00:00Z","v":898930,"vw":100.967008},{"c":100,"h":100.95,"l":97.965,"n":15259,"o":99.65,"t":"2025-10-31T04:00:00Z","v":884197,"vw":100.069998},{"c":97.95,"h":99.87,"l":96.97,"n":12675,"o":99.13,"t":"2025-11-03T05:00:00Z","v":675214,"vw":98.441126},{"c":94.98,"h":97.895,"l":94.035,"n":9912,"o":97.65,"t":"2025-11-04T05:00:00Z","v":436481,"vw":95.274747},{"c":94.98,"h":95.585,"l":93.33,"n":11379,"o":94.72,"t":"2025-11-05T05:00:00Z","v":491436,"vw":94.688549},{"c":91.54,"h":94.51,"l":90.87,"n":9589,"o":94.51,"t":"2025-11-06T05:00:00Z","v":343981,"vw":91.995874},{"c":91.21,"h":93.98,"l":89.495,"n":10329,"o":91.7,"t":"2025-11-07T05:00:00Z","v":474977,"vw":90.960118},{"c":91.44,"h":92.315,"l":89.71,"n":7373,"o":91.45,"t":"2025-11-10T05:00:00Z","v":240747,"vw":91.119571},{"c":89.77,"h":91.84,"l":89.57,"n":7852,"o":91.84,"t":"2025-11-11T05:00:00Z","v":282384,"vw":90.155719},{"c":91.65,"h":92.82,"l":89.9,"n":10254,"o":89.9,"t":"2025-11-12T05:00:00Z","v":469436,"vw":91.869627},{"c":90.49,"h":92.385,"l":89.84,"n":8937,"o":91.36,"t":"2025-11-13T05:00:00Z","v":349970,"vw":90.831742},{"c":90.06,"h":91.89,"l":88.61,"n":7304,"o":89.59,"t":"2025-11-14T05:00:00Z","v":269049,"vw":89.811333},{"c":88.59,"h":90.73,"l":87.63,"n":9958,"o":89.88,"t":"2025-11-17T05:00:00Z","v":327906,"vw":88.746686},{"c":88.01,"h":88.8,"l":87.45,"n":7038,"o":88.49,"t":"2025-11-18T05:00:00Z","v":641426,"vw":88.131445},{"c":83.75,"h":88.53,"l":83.43,"n":12230,"o":87.47,"t":"2025-11-19T05:00:00Z","v":715070,"vw":85.033517},{"c":82.16,"h":85.89,"l":81.59,"n":9223,"o":84.97,"t":"2025-11-20T05:00:00Z","v":306582,"vw":82.716881},{"c":84.05,"h":85.05,"l":82.04,"n":15566,"o":82.04,"t":"2025-11-21T05:00:00Z","v":861168,"vw":83.988882},{"c":83.81,"h":85.9,"l":82.33,"n":12219,"o":84.64,"t":"2025-11-24T05:00:00Z","v":726631,"vw":84.006448},{"c":85.22,"h":86.505,"l":83.865,"n":10519,"o":84.46,"t":"2025-11-25T05:00:00Z","v":407999,"vw":85.277653},{"c":86.77,"h":87.32,"l":85.17,"n":12071,"o":85.6,"t":"2025-11-26T05:00:00Z","v":633240,"vw":86.531929},{"c":86.57,"h":87.1,"l":85.1,"n":5058,"o":86.46,"t":"2025-11-28T05:00:00Z","v":198311,"vw":86.575953},{"c":86.58,"h":88.19,"l":85.5,"n":7194,"o":85.64,"t":"2025-12-01T05:00:00Z","v":459148,"vw":86.833845},{"c":89.14,"h":90.38,"l":87.13,"n":9720,"o":87.91,"t":"2025-12-02T05:00:00Z","v":483566,"vw":89.052488},{"c":88.69,"h":90.21,"l":88.51,"n":6080,"o":89.35,"t":"2025-12-03T05:00:00Z","v":277388,"vw":88.844422},{"c":86,"h":89.08,"l":85.98,"n":8146,"o":88.74,"t":"2025-12-04T05:00:00Z","v":302635,"vw":86.550534},{"c":86.06,"h":86.44,"l":85,"n":7786,"o":85.44,"t":"2025-12-05T05:00:00Z","v":366041,"vw":85.877265},{"c":83.79,"h":86.15,"l":83.54,"n":8908,"o":85.75,"t":"2025-12-08T05:00:00Z","v":362539,"vw":84.174419},{"c":84.94,"h":85.62,"l":83.33,"n":8447,"o":83.37,"t":"2025-12-09T05:00:00Z","v":488877,"vw":84.944539},{"c":86,"h":87.06,"l":84.29,"n":8208,"o":84.9,"t":"2025-12-10T05:00:00Z","v":472472,"vw":85.805444},{"c":85.39,"h":87.07,"l":85.13,"n":9878,"o":86,"t":"2025-12-11T05:00:00Z","v":407432,"vw":85.920606},{"c":82.89,"h":85.665,"l":82.68,"n":11741,"o":85.52,"t":"2025-12-12T05:00:00Z","v":472462,"vw":83.70154},{"c":79.44,"h":81.43,"l":78.02,"n":12837,"o":80.6,"t":"2025-12-15T05:00:00Z","v":420049,"vw":79.37225},{"c":79.62,"h":80.4301,"l":78.37,"n":8519,"o":79.81,"t":"2025-12-16T05:00:00Z","v":430293,"vw":79.650468},{"c":80.27,"h":82.355,"l":79.09,"n":11403,"o":79.41,"t":"2025-12-17T05:00:00Z","v":548357,"vw":80.640213},{"c":77.85,"h":81.37,"l":77.1,"n":10532,"o":80.49,"t":"2025-12-18T05:00:00Z","v":478429,"vw":78.034613},{"c":79.28,"h":79.5,"l":77.85,"n":9186,"o":77.85,"t":"2025-12-19T05:00:00Z","v":809297,"vw":79.110168},{"c":79.77,"h":81.44,"l":78.91,"n":8337,"o":78.94,"t":"2025-12-22T05:00:00Z","v":384819,"vw":80.036101},{"c":80.5,"h":80.56,"l":78.905,"n":7324,"o":79.32,"t":"2025-12-23T05:00:00Z","v":427047,"vw":80.147754},{"c":81.01,"h":81.665,"l":79.53,"n":4129,"o":80.46,"t":"2025-12-24T05:00:00Z","v":157057,"vw":81.11794},{"c":83.48,"h":83.59,"l":80.64,"n":7648,"o":81.35,"t":"2025-12-26T05:00:00Z","v":273081,"vw":82.941804},{"c":83.66,"h":84.37,"l":82.32,"n":8709,"o":83.28,"t":"2025-12-29T05:00:00Z","v":385132,"vw":83.381306},{"c":82.94,"h":84.68,"l":82.39,"n":7366,"o":83.44,"t":"2025-12-30T05:00:00Z","v":260289,"vw":83.034846},{"c":81.47,"h":83.38,"l":81.45,"n":7158,"o":82.8,"t":"2025-12-31T05:00:00Z","v":287643,"vw":82.372687},{"c":83.96,"h":85.2,"l":82.85,"n":10395,"o":83.04,"t":"2026-01-02T05:00:00Z","v":418349,"vw":83.942308},{"c":85.81,"h":86.485,"l":83.9,"n":11400,"o":83.9,"t":"2026-01-05T05:00:00Z","v":504567,"vw":85.670244},{"c":87.89,"h":87.99,"l":85,"n":10922,"o":85.35,"t":"2026-01-06T05:00:00Z","v":412786,"vw":87.212453},{"c":85.65,"h":88.06,"l":85.155,"n":10902,"o":87.99,"t":"2026-01-07T05:00:00Z","v":525439,"vw":85.724976},{"c":87.47,"h":88.08,"l":85.01,"n":8038,"o":85.1,"t":"2026-01-08T05:00:00Z","v":476803,"vw":87.345029},{"c":85.78,"h":88.09,"l":84.8,"n":7961,"o":87.34,"t":"2026-01-09T05:00:00Z","v":348523,"vw":85.905676},{"c":85.56,"h":86.57,"l":84.73,"n":7684,"o":85.16,"t":"2026-01-12T05:00:00Z","v":307989,"vw":85.892229},{"c":84.24,"h":86.24,"l":84.13,"n":6283,"o":85.56,"t":"2026-01-13T05:00:00Z","v":285549,"vw":84.509166},{"c":83.72,"h":84.66,"l":82.63,"n":8926,"o":84.27,"t":"2026-01-14T05:00:00Z","v":399017,"vw":83.629746},{"c":84.89,"h":86,"l":83.88,"n":7100,"o":83.88,"t":"2026-01-15T05:00:00Z","v":286590,"vw":85.116612},{"c":83.53,"h":84.72,"l":83.31,"n":5414,"o":84,"t":"2026-01-16T05:00:00Z","v":250545,"vw":83.749315},{"c":79.57,"h":82.285,"l":79.065,"n":9683,"o":81.81,"t":"2026-01-20T05:00:00Z","v":380493,"vw":80.505163},{"c":81.11,"h":83.14,"l":79.6825,"n":7337,"o":79.9,"t":"2026-01-21T05:00:00Z","v":284594,"vw":81.175633},{"c":82.59,"h":83.37,"l":81.54,"n":8356,"o":81.9,"t":"2026-01-22T05:00:00Z","v":385926,"vw":82.445391},{"c":82.6,"h":82.655,"l":80.46,"n":6527,"o":82.46,"t":"2026-01-23T05:00:00Z","v":250038,"vw":81.923351},{"c":83.26,"h":83.6499,"l":82.275,"n":7966,"o":82.55,"t":"2026-01-26T05:00:00Z","v":489330,"vw":82.99846},{"c":83.82,"h":83.89,"l":82.21,"n":6231,"o":82.9,"t":"2026-01-27T05:00:00Z","v":298688,"vw":83.453729},{"c":84.19,"h":85.76,"l":83.9,"n":9557,"o":84.56,"t":"2026-01-28T05:00:00Z","v":583522,"vw":84.752718},{"c":82.46,"h":84.5551,"l":81.2,"n":9650,"o":84.5,"t":"2026-01-29T05:00:00Z","v":610243,"vw":82.677468},{"c":84.02,"h":84.09,"l":81.257,"n":8706,"o":81.99,"t":"2026-01-30T05:00:00Z","v":515010,"vw":83.578547},{"c":84.57,"h":85.75,"l":82.0301,"n":12371,"o":83.08,"t":"2026-02-02T05:00:00Z","v":446684,"vw":84.504501},{"c":79.06,"h":84.29,"l":78.35,"n":16341,"o":83.95,"t":"2026-02-03T05:00:00Z","v":648608,"vw":79.683617},{"c":81.65,"h":83.08,"l":78.6601,"n":15300,"o":79.83,"t":"2026-02-04T05:00:00Z","v":645322,"vw":81.706093},{"c":82.28,"h":85.74,"l":78.01,"n":12921,"o":80.06,"t":"2026-02-05T05:00:00Z","v":622277,"vw":82.553717},{"c":89.14,"h":90.18,"l":82.28,"n":12758,"o":82.28,"t":"2026-02-06T05:00:00Z","v":720939,"vw":87.548547},{"c":92.27,"h":93.0699,"l":88.6,"n":11312,"o":89.15,"t":"2026-02-09T05:00:00Z","v":438224,"vw":91.791821},{"c":94.27,"h":95.98,"l":92.785,"n":11146,"o":92.89,"t":"2026-02-10T05:00:00Z","v":415184,"vw":94.551787},{"c":90.04,"h":94.96,"l":88.745,"n":11615,"o":94.37,"t":"2026-02-11T05:00:00Z","v":380674,"vw":90.948914},{"c":84.74,"h":90.775,"l":84.11,"n":10585,"o":90.14,"t":"2026-02-12T05:00:00Z","v":430666,"vw":86.076559},{"c":85.11,"h":86.56,"l":84.8,"n":9662,"o":85.71,"t":"2026-02-13T05:00:00Z","v":276982,"vw":85.45263},{"c":83,"h":86.277,"l":82.9,"n":7463,"o":84.92,"t":"2026-02-17T05:00:00Z","v":271576,"vw":83.673563},{"c":82.93,"h":84.26,"l":81.89,"n":8378,"o":82.59,"t":"2026-02-18T05:00:00Z","v":295036,"vw":82.855566},{"c":83.92,"h":84.195,"l":80.57,"n":9695,"o":82.73,"t":"2026-02-19T05:00:00Z","v":406991,"vw":82.920961},{"c":85.5,"h":88.2299,"l":84.01,"n":12394,"o":84.01,"t":"2026-02-20T05:00:00Z","v":497983,"vw":85.47874},{"c":82.97,"h":87.59,"l":82.67,"n":11523,"o":85.5,"t":"2026-02-23T05:00:00Z","v":527498,"vw":83.718021},{"c":83.02,"h":85.99,"l":82.575,"n":8778,"o":83.21,"t":"2026-02-24T05:00:00Z","v":312491,"vw":83.800558},{"c":81.93,"h":84.63,"l":80.45,"n":7599,"o":83.98,"t":"2026-02-25T05:00:00Z","v":368469,"vw":82.127621},{"c":84.56,"h":84.97,"l":83,"n":9332,"o":83.1,"t":"2026-02-26T05:00:00Z","v":366189,"vw":84.284799},{"c":83.56,"h":84.65,"l":81.0001,"n":9017,"o":83.47,"t":"2026-02-27T05:00:00Z","v":490095,"vw":83.259869},{"c":85,"h":85.87,"l":82.64,"n":9123,"o":82.75,"t":"2026-03-02T05:00:00Z","v":386501,"vw":84.87083},{"c":86.22,"h":86.545,"l":82.49,"n":9584,"o":83.59,"t":"2026-03-03T05:00:00Z","v":435168,"vw":85.655852},{"c":87.15,"h":87.58,"l":84.51,"n":8854,"o":86.31,"t":"2026-03-04T05:00:00Z","v":361103,"vw":86.751611},{"c":86.82,"h":88.36,"l":86.26,"n":8482,"o":86.64,"t":"2026-03-05T05:00:00Z","v":353411,"vw":87.236759},{"c":84.99,"h":86.3,"l":83.57,"n":8866,"o":85.36,"t":"2026-03-06T05:00:00Z","v":406093,"vw":84.854894},{"c":83.68,"h":84.775,"l":81,"n":10367,"o":83.48,"t":"2026-03-09T04:00:00Z","v":395417,"vw":82.940367},{"c":81.14,"h":83.325,"l":79.4301,"n":9975,"o":82.85,"t":"2026-03-10T04:00:00Z","v":385181,"vw":81.429348},{"c":82.9,"h":83.336,"l":80.8,"n":8045,"o":80.8,"t":"2026-03-11T04:00:00Z","v":281907,"vw":82.622739},{"c":81.7,"h":83.8,"l":81.15,"n":10309,"o":82.28,"t":"2026-03-12T04:00:00Z","v":469205,"vw":82.162514},{"c":80.86,"h":83.12,"l":80.4501,"n":10654,"o":82.09,"t":"2026-03-13T04:00:00Z","v":372093,"vw":81.097324},{"c":81.4,"h":83.255,"l":81.21,"n":8777,"o":81.88,"t":"2026-03-16T04:00:00Z","v":326037,"vw":82.002751},{"c":79.67,"h":84.31,"l":79.66,"n":7170,"o":82.4,"t":"2026-03-17T04:00:00Z","v":282277,"vw":80.852787},{"c":73.62,"h":79.4154,"l":73.28,"n":12079,"o":79,"t":"2026-03-18T04:00:00Z","v":692496,"vw":74.789907},{"c":73.63,"h":75.165,"l":72.58,"n":9733,"o":72.58,"t":"2026-03-19T04:00:00Z","v":473912,"vw":73.66366},{"c":70.71,"h":73.74,"l":70.32,"n":9282,"o":73.74,"t":"2026-03-20T04:00:00Z","v":808670,"vw":70.983862},{"c":71.12,"h":73.7992,"l":71,"n":9169,"o":73.19,"t":"2026-03-23T04:00:00Z","v":372179,"vw":71.799804},{"c":66.02,"h":70.99,"l":65.9,"n":13732,"o":70,"t":"2026-03-24T04:00:00Z","v":635798,"vw":67.127432},{"c":64.91,"h":67.6594,"l":64.665,"n":13716,"o":66.89,"t":"2026-03-25T04:00:00Z","v":508387,"vw":65.260866},{"c":70.04,"h":70.13,"l":64.06,"n":14936,"o":64.09,"t":"2026-03-26T04:00:00Z","v":746374,"vw":69.042214},{"c":65.82,"h":69.81,"l":65.76,"n":10947,"o":68.84,"t":"2026-03-27T04:00:00Z","v":377710,"vw":67.066604},{"c":64.43,"h":66.67,"l":63.62,"n":12363,"o":65.82,"t":"2026-03-30T04:00:00Z","v":393622,"vw":64.491988},{"c":67.01,"h":67.65,"l":64.01,"n":11110,"o":65.4,"t":"2026-03-31T04:00:00Z","v":431200,"vw":66.251202},{"c":67.23,"h":69,"l":66.38,"n":9520,"o":67.13,"t":"2026-04-01T04:00:00Z","v":290727,"vw":67.534865},{"c":67.05,"h":68.435,"l":64.42,"n":11886,"o":66.26,"t":"2026-04-02T04:00:00Z","v":466371,"vw":66.566642},{"c":68.9,"h":69.21,"l":66.96,"n":10036,"o":67.2,"t":"2026-04-06T04:00:00Z","v":382138,"vw":68.566556},{"c":70.64,"h":71.18,"l":68.35,"n":11373,"o":68.89,"t":"2026-04-07T04:00:00Z","v":424671,"vw":70.112951},{"c":72.09,"h":74.81,"l":71.175,"n":8714,"o":74.1,"t":"2026-04-08T04:00:00Z","v":378517,"vw":72.122493},{"c":69.9,"h":71.44,"l":68.94,"n":8541,"o":71.44,"t":"2026-04-09T04:00:00Z","v":285621,"vw":69.915246},{"c":68.79,"h":70.73,"l":67.925,"n":7297,"o":69.9,"t":"2026-04-10T04:00:00Z","v":219897,"vw":68.857013},{"c":73.87,"h":74.215,"l":68.18,"n":11323,"o":68.35,"t":"2026-04-13T04:00:00Z","v":509179,"vw":72.71951},{"c":73.78,"h":75.48,"l":73.65,"n":7785,"o":74.69,"t":"2026-04-14T04:00:00Z","v":305119,"vw":74.209837},{"c":75.14,"h":75.295,"l":73.15,"n":8685,"o":73.83,"t":"2026-04-15T04:00:00Z","v":301032,"vw":74.636195},{"c":75.54,"h":76.96,"l":74.38,"n":8052,"o":74.99,"t":"2026-04-16T04:00:00Z","v":300656,"vw":76.069306},{"c":76.43,"h":78.63,"l":75.5,"n":8477,"o":77.71,"t":"2026-04-17T04:00:00Z","v":310836,"vw":76.565374},{"c":76.46,"h":77.71,"l":75.52,"n":7275,"o":75.52,"t":"2026-04-20T04:00:00Z","v":241034,"vw":76.321404},{"c":76.82,"h":78.9,"l":76.18,"n":7495,"o":76.46,"t":"2026-04-21T04:00:00Z","v":230848,"vw":77.108898},{"c":77.02,"h":78.47,"l":76.23,"n":6368,"o":77.3,"t":"2026-04-22T04:00:00Z","v":187646,"vw":77.029382},{"c":73.34,"h":77.66,"l":69.465,"n":10472,"o":76.78,"t":"2026-04-23T04:00:00Z","v":431579,"vw":72.48164},{"c":73.23,"h":73.53,"l":72.01,"n":7063,"o":73.53,"t":"2026-04-24T04:00:00Z","v":319415,"vw":72.988929},{"c":73.42,"h":74.27,"l":72.78,"n":9785,"o":73.06,"t":"2026-04-27T04:00:00Z","v":369982,"vw":73.467373},{"c":73.98,"h":76.11,"l":71.79,"n":12047,"o":74.02,"t":"2026-04-28T04:00:00Z","v":517463,"vw":73.363811},{"c":73.59,"h":73.67,"l":69.2166,"n":19996,"o":73.41,"t":"2026-04-29T04:00:00Z","v":1194575,"vw":71.718396},{"c":72.9,"h":74.05,"l":71.5,"n":11388,"o":73.31,"t":"2026-04-30T04:00:00Z","v":632029,"vw":72.940849},{"c":72.77,"h":75.655,"l":71.77,"n":9538,"o":74,"t":"2026-05-01T04:00:00Z","v":498850,"vw":72.924001},{"c":70.48,"h":73.235,"l":69.98,"n":9923,"o":72.63,"t":"2026-05-04T04:00:00Z","v":367572,"vw":70.778419},{"c":71.34,"h":71.55,"l":70.24,"n":8723,"o":70.79,"t":"2026-05-05T04:00:00Z","v":348737,"vw":70.991353},{"c":69.01,"h":71.695,"l":65.82,"n":23930,"o":71.39,"t":"2026-05-06T04:00:00Z","v":1522581,"vw":68.820871},{"c":70.37,"h":77.705,"l":69.35,"n":23153,"o":74.72,"t":"2026-05-07T04:00:00Z","v":1348063,"vw":72.567016},{"c":83.79,"h":84.04,"l":69.87,"n":21298,"o":71.96,"t":"2026-05-08T04:00:00Z","v":1316654,"vw":80.828339},{"c":88.23,"h":88.79,"l":83.6425,"n":19735,"o":83.91,"t":"2026-05-11T04:00:00Z","v":1430393,"vw":86.53691},{"c":87.02,"h":90.7,"l":85.45,"n":13533,"o":89.39,"t":"2026-05-12T04:00:00Z","v":521341,"vw":87.469817},{"c":87.32,"h":87.58,"l":83.665,"n":13378,"o":87.08,"t":"2026-05-13T04:00:00Z","v":576403,"vw":86.156811},{"c":89.35,"h":90.41,"l":87.18,"n":13248,"o":88.95,"t":"2026-05-14T04:00:00Z","v":587577,"vw":89.216234},{"c":88.9,"h":90.45,"l":86.24,"n":12079,"o":88.57,"t":"2026-05-15T04:00:00Z","v":448888,"vw":88.346953},{"c":90.59,"h":92.32,"l":88.27,"n":11361,"o":88.81,"t":"2026-05-18T04:00:00Z","v":383407,"vw":90.751409},{"c":88.55,"h":91.26,"l":87.88,"n":11292,"o":90.59,"t":"2026-05-19T04:00:00Z","v":431100,"vw":89.13497},{"c":92.18,"h":92.36,"l":86.16,"n":12055,"o":88.08,"t":"2026-05-20T04:00:00Z","v":427695,"vw":90.864448},{"c":93.57,"h":93.885,"l":88.99,"n":12258,"o":90.8,"t":"2026-05-21T04:00:00Z","v":435388,"vw":92.541643},{"c":97.73,"h":97.98,"l":93.75,"n":10926,"o":93.75,"t":"2026-05-22T04:00:00Z","v":369474,"vw":96.893074},{"c":100.1,"h":101.95,"l":97.19,"n":12406,"o":97.73,"t":"2026-05-26T04:00:00Z","v":468848,"vw":100.35486},{"c":102.83,"h":104.54,"l":101.09,"n":14683,"o":102.75,"t":"2026-05-27T04:00:00Z","v":656858,"vw":102.905079},{"c":103.38,"h":104.29,"l":101.79,"n":9189,"o":102.8,"t":"2026-05-28T04:00:00Z","v":271317,"vw":103.125505},{"c":106.38,"h":108.32,"l":103.55,"n":13933,"o":103.55,"t":"2026-05-29T04:00:00Z","v":796986,"vw":106.727817},{"c":117.77,"h":118.36,"l":107.05,"n":17290,"o":107.24,"t":"2026-06-01T04:00:00Z","v":689269,"vw":115.346552},{"c":119.7,"h":123.13,"l":115.294,"n":19767,"o":117.59,"t":"2026-06-02T04:00:00Z","v":782752,"vw":120.165374},{"c":115.6,"h":118.4735,"l":109.475,"n":18905,"o":117.52,"t":"2026-06-03T04:00:00Z","v":745791,"vw":114.422814},{"c":118.83,"h":120.68,"l":114.4315,"n":15249,"o":115.95,"t":"2026-06-04T04:00:00Z","v":789191,"vw":118.354087},{"c":111.07,"h":120.01,"l":110.27,"n":13185,"o":118.83,"t":"2026-06-05T04:00:00Z","v":532796,"vw":113.195731},{"c":110.14,"h":113.07,"l":110.01,"n":12216,"o":111.07,"t":"2026-06-08T04:00:00Z","v":430843,"vw":111.38756},{"c":109.8,"h":112.34,"l":105.59,"n":11458,"o":110.22,"t":"2026-06-09T04:00:00Z","v":354868,"vw":108.970219},{"c":109.08,"h":112.8,"l":106.05,"n":9984,"o":108.7,"t":"2026-06-10T04:00:00Z","v":352191,"vw":109.749783},{"c":110.58,"h":111.21,"l":107.06,"n":9381,"o":108.91,"t":"2026-06-11T04:00:00Z","v":306800,"vw":109.529025},{"c":111.05,"h":112.19,"l":108.43,"n":8605,"o":110.5,"t":"2026-06-12T04:00:00Z","v":250330,"vw":110.96343},{"c":110.81,"h":113.73,"l":110.41,"n":11246,"o":111.49,"t":"2026-06-15T04:00:00Z","v":356111,"vw":111.715539},{"c":109.22,"h":114.35,"l":107.955,"n":9118,"o":111.34,"t":"2026-06-16T04:00:00Z","v":417002,"vw":109.68275},{"c":106.96,"h":109.525,"l":105.55,"n":9980,"o":109.22,"t":"2026-06-17T04:00:00Z","v":404437,"vw":107.630939},{"c":108.44,"h":108.95,"l":102.675,"n":12192,"o":107.1,"t":"2026-06-18T04:00:00Z","v":790935,"vw":107.348017},{"c":106.09,"h":109.67,"l":105.3,"n":11332,"o":107.21,"t":"2026-06-22T04:00:00Z","v":579999,"vw":106.392313},{"c":110.53,"h":111.48,"l":106.21,"n":10744,"o":106.31,"t":"2026-06-23T04:00:00Z","v":439763,"vw":110.241391},{"c":113.3,"h":114.2,"l":110.1,"n":10594,"o":110.26,"t":"2026-06-24T04:00:00Z","v":375706,"vw":112.816023},{"c":113.9,"h":117.44,"l":112.2501,"n":8834,"o":114.17,"t":"2026-06-25T04:00:00Z","v":298835,"vw":114.477087},{"c":119.49,"h":120.44,"l":112.45,"n":14539,"o":112.45,"t":"2026-06-26T04:00:00Z","v":1313059,"vw":119.061668},{"c":120.41,"h":122.36,"l":118.53,"n":13631,"o":119.42,"t":"2026-06-29T04:00:00Z","v":617573,"vw":120.388297},{"c":121.8,"h":122.73,"l":116.46,"n":11791,"o":119.04,"t":"2026-06-30T04:00:00Z","v":487381,"vw":120.849663},{"c":119.81,"h":125,"l":119.18,"n":11374,"o":122.1,"t":"2026-07-01T04:00:00Z","v":395985,"vw":120.691948},{"c":113.34,"h":120.505,"l":110.22,"n":14032,"o":119.26,"t":"2026-07-02T04:00:00Z","v":622760,"vw":112.50516},{"c":111.71,"h":116,"l":111.23,"n":9386,"o":113.9,"t":"2026-07-06T04:00:00Z","v":413790,"vw":113.193283},{"c":112.14,"h":113.64,"l":111,"n":8807,"o":111.85,"t":"2026-07-07T04:00:00Z","v":355479,"vw":112.316078},{"c":112.53,"h":113.585,"l":110.16,"n":9077,"o":110.64,"t":"2026-07-08T04:00:00Z","v":364360,"vw":112.027968},{"c":118.07,"h":118.82,"l":110.93,"n":9103,"o":112.53,"t":"2026-07-09T04:00:00Z","v":349496,"vw":116.782444},{"c":119.81,"h":120.9958,"l":118.26,"n":6721,"o":118.43,"t":"2026-07-10T04:00:00Z","v":183955,"vw":119.770994},{"c":121.35,"h":122.22,"l":119.58,"n":8307,"o":120.33,"t":"2026-07-13T04:00:00Z","v":198051,"vw":121.164391},{"c":119.77,"h":121.75,"l":118.72,"n":9706,"o":121.02,"t":"2026-07-14T04:00:00Z","v":342555,"vw":119.973809},{"c":114.65,"h":122.95,"l":112.94,"n":9016,"o":121.34,"t":"2026-07-15T04:00:00Z","v":289114,"vw":115.638575},{"c":115.67,"h":117.62,"l":114.25,"n":10898,"o":114.35,"t":"2026-07-16T04:00:00Z","v":458794,"vw":116.248135},{"c":115.325,"h":116.84,"l":112.49,"n":10216,"o":112.81,"t":"2026-07-17T04:00:00Z","v":427066,"vw":115.210688},{"c":114.19,"h":115.58,"l":111.47,"n":10550,"o":115.11,"t":"2026-07-20T04:00:00Z","v":606541,"vw":113.993325},{"c":116.14,"h":116.79,"l":114.39,"n":6446,"o":114.45,"t":"2026-07-21T04:00:00Z","v":247378,"vw":115.809955},{"c":117.87,"h":118.12,"l":115.75,"n":7047,"o":116.36,"t":"2026-07-22T04:00:00Z","v":196160,"vw":117.237984},{"c":115.66,"h":118.77,"l":115.065,"n":6905,"o":116.76,"t":"2026-07-23T04:00:00Z","v":186851,"vw":116.355128},{"c":117.65,"h":119.685,"l":114.725,"n":6160,"o":116.94,"t":"2026-07-24T04:00:00Z","v":206067,"vw":117.884066},{"c":122.93,"h":123.19,"l":119.08,"n":10447,"o":119.38,"t":"2026-07-27T04:00:00Z","v":477512,"vw":122.281384},{"c":124.8,"h":126.72,"l":122.08,"n":9038,"o":124.13,"t":"2026-07-28T04:00:00Z","v":293507,"vw":124.963344},{"c":127.42,"h":130.52,"l":123.98,"n":12435,"o":123.98,"t":"2026-07-29T04:00:00Z","v":538852,"vw":127.727295},{"c":127.77,"h":130.97,"l":125.2,"n":10505,"o":127.49,"t":"2026-07-30T04:00:00Z","v":454767,"vw":129.036547},{"c":128.93,"h":130.655,"l":126.21,"n":9849,"o":128.07,"t":"2026-07-31T04:00:00Z","v":395514,"vw":128.768513},{"c":131.67,"h":135.35,"l":130.5,"n":12359,"o":130.5,"t":"2026-08-03T04:00:00Z","v":731359,"vw":132.794536},{"c":137.26,"h":141,"l":131.69,"n":16913,"o":131.76,"t":"2026-08-04T04:00:00Z","v":901862,"vw":137.309309},{"c":140.28,"h":141.905,"l":131.1,"n":17816,"o":136.55,"t":"2026-08-05T04:00:00Z","v":806622,"vw":137.596671},{"c":149.19,"h":153.905,"l":137.43,"n":21398,"o":142.2,"t":"2026-08-06T04:00:00Z","v":905981,"vw":146.22662},{"c":149.32,"h":154.57,"l":148.3,"n":15042,"o":149.49,"t":"2026-08-07T04:00:00Z","v":548137,"vw":150.843966},{"c":154.74,"h":155.1,"l":146.7633,"n":13950,"o":148.45,"t":"2026-08-10T04:00:00Z","v":433831,"vw":153.441417},{"c":150.95,"h":155.99,"l":150.76,"n":12564,"o":153.39,"t":"2026-08-11T04:00:00Z","v":393805,"vw":152.634112},{"c":154.67,"h":155.74,"l":149.69,"n":10965,"o":151.17,"t":"2026-08-12T04:00:00Z","v":358882,"vw":153.135831},{"c":156.6,"h":156.895,"l":153.09,"n":9723,"o":154.34,"t":"2026-08-13T04:00:00Z","v":300437,"vw":155.772999},{"c":154.25,"h":157.35,"l":153.765,"n":9602,"o":156.35,"t":"2026-08-14T04:00:00Z","v":233497,"vw":154.882626},{"c":149.31,"h":153.36,"l":148.71,"n":10568,"o":153.36,"t":"2026-08-17T04:00:00Z","v":359945,"vw":149.871421},{"c":149.24,"h":151.685,"l":146.065,"n":13810,"o":147.88,"t":"2026-08-18T04:00:00Z","v":370129,"vw":149.184566},{"c":147.26,"h":150.49,"l":146.745,"n":8916,"o":150.49,"t":"2026-08-19T04:00:00Z","v":197551,"vw":147.771325},{"c":146.27,"h":150.7925,"l":142.72,"n":10444,"o":145.94,"t":"2026-08-20T04:00:00Z","v":256425,"vw":147.274307},{"c":147.385,"h":149.135,"l":145.5,"n":7330,"o":147.22,"t":"2026-08-21T04:00:00Z","v":170653,"vw":147.434251},{"c":145.29,"h":148.4099,"l":144.67,"n":8482,"o":146.41,"t":"2026-08-24T04:00:00Z","v":246482,"vw":145.867816},{"c":150.63,"h":151.46,"l":145.3,"n":9114,"o":146.19,"t":"2026-08-25T04:00:00Z","v":296682,"vw":150.31021},{"c":151.83,"h":152.2544,"l":149.21,"n":6950,"o":150.99,"t":"2026-08-26T04:00:00Z","v":158710,"vw":151.326713},{"c":156.26,"h":156.86,"l":152.29,"n":8820,"o":152.29,"t":"2026-08-27T04:00:00Z","v":262986,"vw":155.868511},{"c":155.65,"h":158.565,"l":154.99,"n":7236,"o":157.4,"t":"2026-08-28T04:00:00Z","v":217079,"vw":156.355863},{"c":157.02,"h":159.408,"l":155.5,"n":9285,"o":159.408,"t":"2026-08-31T04:00:00Z","v":290476,"vw":156.895325},{"c":154.07,"h":155.98,"l":153.54,"n":9714,"o":155.98,"t":"2026-09-01T04:00:00Z","v":240467,"vw":154.337493},{"c":152.06,"h":156.2,"l":150.01,"n":10286,"o":154.07,"t":"2026-09-02T04:00:00Z","v":231619,"vw":152.796932},{"c":159.15,"h":159.42,"l":152.005,"n":9392,"o":154.05,"t":"2026-09-03T04:00:00Z","v":187608,"vw":157.597022},{"c":160.98,"h":161.755,"l":157.39,"n":8417,"o":158.88,"t":"2026-09-04T04:00:00Z","v":203543,"vw":160.413674},{"c":157.34,"h":160.98,"l":156.04,"n":12714,"o":160.98,"t":"2026-09-08T04:00:00Z","v":315861,"vw":157.493539},{"c":156.05,"h":158.42,"l":155.315,"n":9923,"o":156.77,"t":"2026-09-09T04:00:00Z","v":186681,"vw":156.425888},{"c":155.87,"h":157.7323,"l":154.0697,"n":9863,"o":156,"t":"2026-09-10T04:00:00Z","v":174399,"vw":155.861417},{"c":165.37,"h":165.79,"l":157.36,"n":8316,"o":157.36,"t":"2026-09-11T04:00:00Z","v":268701,"vw":163.482542},{"c":161.84,"h":164.015,"l":158.78,"n":11489,"o":163.2,"t":"2026-09-14T04:00:00Z","v":327345,"vw":161.886437},{"c":160.72,"h":163.99,"l":159.275,"n":9344,"o":160.78,"t":"2026-09-15T04:00:00Z","v":256723,"vw":160.73276},{"c":165.19,"h":167.95,"l":159.54,"n":10906,"o":160.72,"t":"2026-09-16T04:00:00Z","v":408585,"vw":164.867503},{"c":154.65,"h":168.5003,"l":153.79,"n":18585,"o":167.08,"t":"2026-09-17T04:00:00Z","v":1005442,"vw":160.657855},{"c":154.91,"h":157,"l":151.82,"n":12788,"o":155.22,"t":"2026-09-18T04:00:00Z","v":1108752,"vw":154.756735},{"c":156.7,"h":159.5,"l":153.4,"n":11882,"o":156.78,"t":"2026-09-21T04:00:00Z","v":483829,"vw":156.106407},{"c":156.25,"h":159.82,"l":152.865,"n":11179,"o":158.98,"t":"2026-09-22T04:00:00Z","v":387381,"vw":156.350847},{"c":158.25,"h":162.215,"l":156.63,"n":9961,"o":157.02,"t":"2026-09-23T04:00:00Z","v":384303,"vw":159.488309},{"c":159.73,"h":161.57,"l":154.455,"n":10734,"o":157.09,"t":"2026-09-24T04:00:00Z","v":380670,"vw":159.212963},{"c":159.03,"h":163.37,"l":158.61,"n":9549,"o":160.62,"t":"2026-09-25T04:00:00Z","v":303556,"vw":160.658805},{"c":155.96,"h":158.4794,"l":154.555,"n":8222,"o":156.64,"t":"2026-09-28T04:00:00Z","v":273605,"vw":156.071435},{"c":155.64,"h":157.26,"l":154.04,"n":7898,"o":156.6,"t":"2026-09-29T04:00:00Z","v":232565,"vw":155.546778},{"c":156.32,"h":158.575,"l":153.62,"n":7271,"o":155.17,"t":"2026-09-30T04:00:00Z","v":254328,"vw":156.020972},{"c":161.33,"h":163.015,"l":155.95,"n":10079,"o":158.5,"t":"2026-10-01T04:00:00Z","v":384009,"vw":160.976202},{"c":160.66,"h":164.729,"l":160.18,"n":8634,"o":163.99,"t":"2026-10-02T04:00:00Z","v":285251,"vw":161.57065},{"c":159.39,"h":162.53,"l":158.57,"n":9375,"o":160,"t":"2026-10-05T04:00:00Z","v":352016,"vw":159.802265},{"c":159.49,"h":161.05,"l":159.09,"n":9050,"o":159.39,"t":"2026-10-06T04:00:00Z","v":216997,"vw":159.771648},{"c":160.13,"h":161.855,"l":158.08,"n":9501,"o":158.08,"t":"2026-10-07T04:00:00Z","v":285488,"vw":160.428588},{"c":161.37,"h":162.53,"l":158.02,"n":9885,"o":158.76,"t":"2026-10-08T04:00:00Z","v":276765,"vw":161.289008},{"c":163.605,"h":164.28,"l":161,"n":8198,"o":161.98,"t":"2026-10-09T04:00:00Z","v":238861,"vw":162.812974},{"c":166.1,"h":167,"l":163.96,"n":7542,"o":163.96,"t":"2026-10-12T04:00:00Z","v":213550,"vw":165.980164},{"c":175.87,"h":177.3384,"l":165.71,"n":9869,"o":165.71,"t":"2026-10-13T04:00:00Z","v":288474,"vw":173.789404},{"c":166.01,"h":174.865,"l":165.34,"n":12136,"o":173.37,"t":"2026-10-14T04:00:00Z","v":490225,"vw":168.474858},{"c":158.9,"h":167.89,"l":155.69,"n":14291,"o":163.93,"t":"2026-10-15T04:00:00Z","v":497612,"vw":159.383182},{"c":160.47,"h":161.455,"l":156.29,"n":12014,"o":158.96,"t":"2026-10-16T04:00:00Z","v":713808,"vw":159.68143},{"c":163.73,"h":165.87,"l":160.91,"n":9284,"o":161.36,"t":"2026-10-19T04:00:00Z","v":396663,"vw":163.837067},{"c":164.3,"h":167.15,"l":162.89,"n":8125,"o":162.89,"t":"2026-10-20T04:00:00Z","v":276715,"vw":165.302965},{"c":171.19,"h":171.88,"l":165.155,"n":7957,"o":166.14,"t":"2026-10-21T04:00:00Z","v":227597,"vw":169.904116},{"c":171.27,"h":171.75,"l":163.75,"n":8742,"o":169.7,"t":"2026-10-22T04:00:00Z","v":297815,"vw":168.934333}],"volatilityBars":[{"c":155.24,"h":159.82,"l":154.98,"n":321,"o":158.98,"t":"2026-09-22T13:30:00Z","v":22119,"vw":157.271899},{"c":154.4225,"h":155.74,"l":152.865,"n":521,"o":154.79,"t":"2026-09-22T13:45:00Z","v":41089,"vw":154.46435},{"c":155.56,"h":155.79,"l":154.265,"n":267,"o":154.28,"t":"2026-09-22T14:00:00Z","v":7091,"vw":155.171519},{"c":155.46,"h":155.88,"l":155.24,"n":138,"o":155.42,"t":"2026-09-22T14:15:00Z","v":3879,"vw":155.557763},{"c":153.84,"h":155.53,"l":153.84,"n":254,"o":155.46,"t":"2026-09-22T14:30:00Z","v":6198,"vw":155.035996},{"c":154.92,"h":154.92,"l":154.55,"n":140,"o":154.815,"t":"2026-09-22T14:45:00Z","v":4945,"vw":154.743695},{"c":155.275,"h":155.405,"l":154.53,"n":290,"o":154.92,"t":"2026-09-22T15:00:00Z","v":6863,"vw":155.017624},{"c":155.73,"h":155.75,"l":155.11,"n":136,"o":155.43,"t":"2026-09-22T15:15:00Z","v":2888,"vw":155.453611},{"c":155.5225,"h":155.74,"l":155.43,"n":265,"o":155.455,"t":"2026-09-22T15:30:00Z","v":6772,"vw":155.497279},{"c":156.18,"h":156.18,"l":155.23,"n":349,"o":155.68,"t":"2026-09-22T15:45:00Z","v":6226,"vw":155.7146},{"c":155.7,"h":156.29,"l":155.7,"n":130,"o":155.92,"t":"2026-09-22T16:00:00Z","v":6296,"vw":155.963795},{"c":156.32,"h":156.32,"l":155.365,"n":425,"o":156.19,"t":"2026-09-22T16:15:00Z","v":10551,"vw":155.752607},{"c":156.79,"h":156.93,"l":156.19,"n":227,"o":156.48,"t":"2026-09-22T16:30:00Z","v":5891,"vw":156.51264},{"c":156.47,"h":156.665,"l":156.03,"n":374,"o":156.56,"t":"2026-09-22T16:45:00Z","v":9337,"vw":156.302137},{"c":156.27,"h":156.41,"l":155.66,"n":242,"o":156.255,"t":"2026-09-22T17:00:00Z","v":8902,"vw":156.249138},{"c":157.47,"h":157.47,"l":156.285,"n":171,"o":156.6681,"t":"2026-09-22T17:15:00Z","v":6396,"vw":156.810866},{"c":157.815,"h":157.93,"l":157.385,"n":147,"o":157.385,"t":"2026-09-22T17:30:00Z","v":3653,"vw":157.73125},{"c":157.98,"h":158.565,"l":157.72,"n":346,"o":158.1,"t":"2026-09-22T17:45:00Z","v":8723,"vw":158.147365},{"c":158.08,"h":158.435,"l":157.79,"n":174,"o":158.1625,"t":"2026-09-22T18:00:00Z","v":4834,"vw":158.090404},{"c":158.165,"h":158.28,"l":157.73,"n":187,"o":158.09,"t":"2026-09-22T18:15:00Z","v":3579,"vw":157.992737},{"c":157.5675,"h":158.21,"l":157.17,"n":366,"o":157.87,"t":"2026-09-22T18:30:00Z","v":8901,"vw":157.753125},{"c":158.32,"h":158.435,"l":157.54,"n":339,"o":157.585,"t":"2026-09-22T18:45:00Z","v":12799,"vw":157.744799},{"c":158.15,"h":158.43,"l":158.08,"n":269,"o":158.3525,"t":"2026-09-22T19:00:00Z","v":6826,"vw":158.243026},{"c":157.995,"h":158.53,"l":157.87,"n":337,"o":158.31,"t":"2026-09-22T19:15:00Z","v":9141,"vw":158.292195},{"c":157.9175,"h":158.28,"l":157.83,"n":370,"o":157.985,"t":"2026-09-22T19:30:00Z","v":9035,"vw":158.035965},{"c":156.25,"h":158.71,"l":155.9,"n":2176,"o":158.01,"t":"2026-09-22T19:45:00Z","v":69310,"vw":157.060464},{"c":156.25,"h":156.25,"l":156.25,"n":32,"o":156.25,"t":"2026-09-22T20:00:00Z","v":76477,"vw":156.25},{"c":157,"h":157,"l":157,"n":15,"o":157,"t":"2026-09-23T08:30:00Z","v":403,"vw":157},{"c":157.505,"h":159.035,"l":156.63,"n":215,"o":157.02,"t":"2026-09-23T13:30:00Z","v":10774,"vw":157.875739},{"c":158.2,"h":158.415,"l":156.72,"n":384,"o":157.51,"t":"2026-09-23T13:45:00Z","v":11202,"vw":157.615025},{"c":157.675,"h":158.2,"l":157.01,"n":212,"o":158.2,"t":"2026-09-23T14:00:00Z","v":7201,"vw":157.682372},{"c":157.955,"h":157.99,"l":157.205,"n":179,"o":157.67,"t":"2026-09-23T14:15:00Z","v":6098,"vw":157.681584},{"c":158.715,"h":158.715,"l":157.765,"n":341,"o":158.5,"t":"2026-09-23T14:30:00Z","v":8960,"vw":158.249487},{"c":159.79,"h":160.41,"l":158.695,"n":217,"o":158.695,"t":"2026-09-23T14:45:00Z","v":5308,"vw":159.639967},{"c":160.3,"h":160.35,"l":159.42,"n":351,"o":159.65,"t":"2026-09-23T15:00:00Z","v":15253,"vw":160.040481},{"c":160.795,"h":161.34,"l":160,"n":521,"o":160.3,"t":"2026-09-23T15:15:00Z","v":41699,"vw":160.772825},{"c":161.49,"h":161.575,"l":160.87,"n":308,"o":161.01,"t":"2026-09-23T15:30:00Z","v":11118,"vw":161.397761},{"c":161.025,"h":161.85,"l":160.45,"n":584,"o":161.12,"t":"2026-09-23T15:45:00Z","v":26362,"vw":161.071889},{"c":161.0925,"h":161.21,"l":160.72,"n":359,"o":161.02,"t":"2026-09-23T16:00:00Z","v":8840,"vw":160.958955},{"c":162.215,"h":162.215,"l":160.44,"n":605,"o":161.185,"t":"2026-09-23T16:15:00Z","v":29784,"vw":161.242537},{"c":160.985,"h":162.215,"l":160.92,"n":163,"o":162.215,"t":"2026-09-23T16:30:00Z","v":3446,"vw":161.490656},{"c":160.565,"h":160.985,"l":160.48,"n":151,"o":160.985,"t":"2026-09-23T16:45:00Z","v":3731,"vw":160.676718},{"c":160.54,"h":160.81,"l":160.36,"n":203,"o":160.565,"t":"2026-09-23T17:00:00Z","v":4029,"vw":160.550324},{"c":159.56,"h":160.53,"l":159.2,"n":324,"o":160.53,"t":"2026-09-23T17:15:00Z","v":14665,"vw":159.410576},{"c":159.0575,"h":160.0899,"l":158.44,"n":106,"o":158.62,"t":"2026-09-23T17:30:00Z","v":7561,"vw":159.39695},{"c":160.19,"h":160.32,"l":159.93,"n":167,"o":159.93,"t":"2026-09-23T17:45:00Z","v":6220,"vw":160.172221},{"c":159.4,"h":160.19,"l":159.24,"n":99,"o":160.19,"t":"2026-09-23T18:00:00Z","v":2161,"vw":159.635119},{"c":159.09,"h":159.38,"l":159.09,"n":27,"o":159.38,"t":"2026-09-23T18:15:00Z","v":756,"vw":159.3075},{"c":158.27,"h":159.6479,"l":158.26,"n":246,"o":159.09,"t":"2026-09-23T18:30:00Z","v":7029,"vw":158.844649},{"c":158.69,"h":158.69,"l":158.33,"n":205,"o":158.51,"t":"2026-09-23T18:45:00Z","v":7843,"vw":158.42794},{"c":158.71,"h":158.71,"l":158.2,"n":185,"o":158.69,"t":"2026-09-23T19:00:00Z","v":2934,"vw":158.366416},{"c":158.36,"h":158.69,"l":158.36,"n":277,"o":158.69,"t":"2026-09-23T19:15:00Z","v":6537,"vw":158.536481},{"c":158.165,"h":158.545,"l":158.14,"n":212,"o":158.545,"t":"2026-09-23T19:30:00Z","v":4875,"vw":158.2686},{"c":158.27,"h":159.105,"l":157.64,"n":1328,"o":158.23,"t":"2026-09-23T19:45:00Z","v":51789,"vw":158.279079},{"c":158.25,"h":158.25,"l":158.25,"n":29,"o":158.25,"t":"2026-09-23T20:00:00Z","v":50463,"vw":158.25},{"c":155.46,"h":158.23,"l":155.05,"n":274,"o":157.09,"t":"2026-09-24T13:30:00Z","v":9594,"vw":156.516399},{"c":156,"h":156.41,"l":155.32,"n":274,"o":155.32,"t":"2026-09-24T13:45:00Z","v":10772,"vw":156.099161},{"c":156.1,"h":156.995,"l":155.2,"n":457,"o":155.8,"t":"2026-09-24T14:00:00Z","v":11129,"vw":156.176505},{"c":155.48,"h":156.68,"l":155.47,"n":344,"o":155.63,"t":"2026-09-24T14:15:00Z","v":14879,"vw":156.173693},{"c":154.69,"h":155.78,"l":154.455,"n":173,"o":155.78,"t":"2026-09-24T14:30:00Z","v":6230,"vw":154.970354},{"c":155.715,"h":156.91,"l":154.84,"n":547,"o":154.84,"t":"2026-09-24T14:45:00Z","v":20117,"vw":156.378295},{"c":157.13,"h":157.39,"l":155.78,"n":289,"o":155.78,"t":"2026-09-24T15:00:00Z","v":13656,"vw":156.36991},{"c":157.62,"h":157.62,"l":157.13,"n":114,"o":157.13,"t":"2026-09-24T15:15:00Z","v":2258,"vw":157.44782},{"c":156.86,"h":157.8,"l":156.86,"n":291,"o":157.6,"t":"2026-09-24T15:30:00Z","v":6297,"vw":157.524863},{"c":157.21,"h":157.575,"l":157.15,"n":146,"o":157.46,"t":"2026-09-24T15:45:00Z","v":8285,"vw":157.459634},{"c":157.55,"h":157.55,"l":157.15,"n":74,"o":157.15,"t":"2026-09-24T16:00:00Z","v":1655,"vw":157.346572},{"c":158.91,"h":159.46,"l":157.87,"n":382,"o":157.87,"t":"2026-09-24T16:15:00Z","v":6529,"vw":158.889395},{"c":159.08,"h":159.275,"l":158.73,"n":341,"o":158.77,"t":"2026-09-24T16:30:00Z","v":6520,"vw":158.872624},{"c":158.39,"h":158.39,"l":158.39,"n":18,"o":158.39,"t":"2026-09-24T16:45:00Z","v":474,"vw":158.39},{"c":158.3,"h":158.485,"l":157.83,"n":211,"o":158.485,"t":"2026-09-24T17:00:00Z","v":4225,"vw":158.103444},{"c":158.04,"h":158.34,"l":158.04,"n":146,"o":158.33,"t":"2026-09-24T17:15:00Z","v":4622,"vw":158.193186},{"c":157.845,"h":158.1,"l":157.83,"n":85,"o":158.1,"t":"2026-09-24T17:30:00Z","v":1974,"vw":157.909921},{"c":158.67,"h":158.67,"l":158.01,"n":137,"o":158.01,"t":"2026-09-24T17:45:00Z","v":2437,"vw":158.389691},{"c":158.87,"h":158.87,"l":158.06,"n":140,"o":158.52,"t":"2026-09-24T18:00:00Z","v":3585,"vw":158.449484},{"c":160.675,"h":161.13,"l":159.11,"n":331,"o":159.11,"t":"2026-09-24T18:15:00Z","v":9416,"vw":160.377269},{"c":160.355,"h":160.815,"l":160.075,"n":300,"o":160.675,"t":"2026-09-24T18:30:00Z","v":8920,"vw":160.555424},{"c":161.04,"h":161.27,"l":160.345,"n":335,"o":160.35,"t":"2026-09-24T18:45:00Z","v":10807,"vw":160.867613},{"c":161.105,"h":161.505,"l":160.82,"n":496,"o":160.93,"t":"2026-09-24T19:00:00Z","v":14303,"vw":161.178707},{"c":160.95,"h":161.11,"l":160.7,"n":364,"o":161.105,"t":"2026-09-24T19:15:00Z","v":14931,"vw":160.941601},{"c":161.315,"h":161.57,"l":160.79,"n":672,"o":160.79,"t":"2026-09-24T19:30:00Z","v":30572,"vw":161.221892},{"c":159.775,"h":161.3,"l":159.54,"n":1754,"o":161.3,"t":"2026-09-24T19:45:00Z","v":76514,"vw":160.417852},{"c":159.73,"h":159.73,"l":159.73,"n":32,"o":159.73,"t":"2026-09-24T20:00:00Z","v":59314,"vw":159.73},{"c":162,"h":162.09,"l":160.61,"n":94,"o":160.62,"t":"2026-09-25T13:30:00Z","v":4627,"vw":161.088773},{"c":162.92,"h":163.37,"l":161.44,"n":93,"o":162.115,"t":"2026-09-25T13:45:00Z","v":5014,"vw":162.692664},{"c":161.43,"h":162.695,"l":161.43,"n":107,"o":162.51,"t":"2026-09-25T14:00:00Z","v":3209,"vw":162.2525},{"c":161.605,"h":162.02,"l":160.8,"n":333,"o":161.64,"t":"2026-09-25T14:15:00Z","v":17181,"vw":161.869757},{"c":161.405,"h":161.78,"l":161.24,"n":94,"o":161.35,"t":"2026-09-25T14:30:00Z","v":3355,"vw":161.394533},{"c":162.275,"h":162.32,"l":161.39,"n":756,"o":161.39,"t":"2026-09-25T14:45:00Z","v":28836,"vw":162.04542},{"c":162.35,"h":162.7545,"l":162.02,"n":193,"o":162.02,"t":"2026-09-25T15:00:00Z","v":3089,"vw":162.444637},{"c":162.05,"h":162.385,"l":162.02,"n":156,"o":162.26,"t":"2026-09-25T15:15:00Z","v":4289,"vw":162.2225},{"c":161.24,"h":162.3,"l":161.24,"n":122,"o":162.12,"t":"2026-09-25T15:30:00Z","v":2964,"vw":162.054453},{"c":162.14,"h":162.24,"l":161.24,"n":169,"o":161.24,"t":"2026-09-25T15:45:00Z","v":4743,"vw":161.8047},{"c":162.58,"h":162.82,"l":162.44,"n":247,"o":162.44,"t":"2026-09-25T16:00:00Z","v":4150,"vw":162.668235},{"c":162.24,"h":162.73,"l":162.24,"n":136,"o":162.73,"t":"2026-09-25T16:15:00Z","v":4563,"vw":162.481781},{"c":161.69,"h":162.04,"l":161.51,"n":94,"o":161.52,"t":"2026-09-25T16:30:00Z","v":9595,"vw":161.802885},{"c":161.25,"h":161.63,"l":161.25,"n":91,"o":161.63,"t":"2026-09-25T16:45:00Z","v":2844,"vw":161.439222},{"c":161.65,"h":161.97,"l":161.35,"n":188,"o":161.58,"t":"2026-09-25T17:00:00Z","v":4720,"vw":161.707328},{"c":161.53,"h":161.88,"l":161.385,"n":203,"o":161.88,"t":"2026-09-25T17:15:00Z","v":4009,"vw":161.56475},{"c":161.8,"h":161.8,"l":161,"n":369,"o":161.37,"t":"2026-09-25T17:30:00Z","v":5349,"vw":161.388461},{"c":161.4,"h":161.96,"l":161.4,"n":68,"o":161.73,"t":"2026-09-25T17:45:00Z","v":1928,"vw":161.786364},{"c":161.05,"h":161.75,"l":160.905,"n":307,"o":161.58,"t":"2026-09-25T18:00:00Z","v":8863,"vw":161.335548},{"c":161.46,"h":161.515,"l":161.3,"n":116,"o":161.36,"t":"2026-09-25T18:15:00Z","v":2796,"vw":161.416784},{"c":161.32,"h":161.46,"l":161.2575,"n":102,"o":161.44,"t":"2026-09-25T18:30:00Z","v":3556,"vw":161.32998},{"c":161.37,"h":161.506,"l":161.07,"n":184,"o":161.32,"t":"2026-09-25T18:45:00Z","v":5285,"vw":161.379845},{"c":161.22,"h":161.435,"l":160.94,"n":259,"o":161.435,"t":"2026-09-25T19:00:00Z","v":8176,"vw":161.126106},{"c":160.45,"h":161.33,"l":160.45,"n":542,"o":160.98,"t":"2026-09-25T19:15:00Z","v":12286,"vw":161.041462},{"c":159.475,"h":160.27,"l":159.3275,"n":296,"o":160.27,"t":"2026-09-25T19:30:00Z","v":13361,"vw":159.66189},{"c":158.94,"h":160.14,"l":158.61,"n":1525,"o":159.48,"t":"2026-09-25T19:45:00Z","v":49081,"vw":159.35026},{"c":159.03,"h":159.03,"l":159.03,"n":34,"o":159.03,"t":"2026-09-25T20:00:00Z","v":41865,"vw":159.03},{"c":156.61,"h":158.4794,"l":155.45,"n":158,"o":156.64,"t":"2026-09-28T13:30:00Z","v":9300,"vw":156.886691},{"c":155.67,"h":156.08,"l":155.22,"n":292,"o":155.53,"t":"2026-09-28T13:45:00Z","v":7388,"vw":155.717275},{"c":154.6,"h":155.975,"l":154.56,"n":200,"o":155.975,"t":"2026-09-28T14:00:00Z","v":4135,"vw":155.424667},{"c":155.31,"h":155.5799,"l":154.555,"n":280,"o":154.7955,"t":"2026-09-28T14:15:00Z","v":8472,"vw":155.09755},{"c":155.41,"h":155.97,"l":155.41,"n":149,"o":155.49,"t":"2026-09-28T14:30:00Z","v":4046,"vw":155.606841},{"c":155.06,"h":155.55,"l":155.06,"n":31,"o":155.55,"t":"2026-09-28T14:45:00Z","v":434,"vw":155.316667},{"c":155.605,"h":156,"l":155.14,"n":197,"o":155.19,"t":"2026-09-28T15:00:00Z","v":5625,"vw":155.711473},{"c":155.365,"h":155.365,"l":155.035,"n":68,"o":155.33,"t":"2026-09-28T15:15:00Z","v":1802,"vw":155.217778},{"c":155.19,"h":155.725,"l":155.085,"n":197,"o":155.46,"t":"2026-09-28T15:30:00Z","v":4877,"vw":155.4106},{"c":155.19,"h":155.37,"l":155.07,"n":64,"o":155.14,"t":"2026-09-28T15:45:00Z","v":1573,"vw":155.198399},{"c":155.37,"h":155.66,"l":155.22,"n":136,"o":155.32,"t":"2026-09-28T16:00:00Z","v":2856,"vw":155.419679},{"c":157.12,"h":157.12,"l":155.95,"n":103,"o":155.98,"t":"2026-09-28T16:15:00Z","v":2485,"vw":156.639484},{"c":155.885,"h":157.11,"l":155.6558,"n":133,"o":157.11,"t":"2026-09-28T16:30:00Z","v":7580,"vw":156.612258},{"c":155.985,"h":155.985,"l":155.18,"n":78,"o":155.34,"t":"2026-09-28T16:45:00Z","v":2165,"vw":155.496895},{"c":157.08,"h":157.13,"l":155.995,"n":153,"o":155.995,"t":"2026-09-28T17:00:00Z","v":3556,"vw":156.812991},{"c":156.655,"h":157.175,"l":156.655,"n":100,"o":157.175,"t":"2026-09-28T17:15:00Z","v":2207,"vw":156.912143},{"c":156.745,"h":156.96,"l":156.55,"n":200,"o":156.65,"t":"2026-09-28T17:30:00Z","v":2983,"vw":156.695},{"c":156.555,"h":156.65,"l":156.27,"n":103,"o":156.28,"t":"2026-09-28T17:45:00Z","v":2544,"vw":156.41875},{"c":156.725,"h":157.45,"l":156.51,"n":232,"o":156.51,"t":"2026-09-28T18:00:00Z","v":4244,"vw":157.050857},{"c":157.065,"h":157.36,"l":156.59,"n":63,"o":156.725,"t":"2026-09-28T18:15:00Z","v":1778,"vw":156.871154},{"c":157.13,"h":157.32,"l":157.06,"n":50,"o":157.32,"t":"2026-09-28T18:30:00Z","v":831,"vw":157.168485},{"c":156.97,"h":157.275,"l":156.97,"n":124,"o":157.275,"t":"2026-09-28T18:45:00Z","v":2508,"vw":157.153427},{"c":157.07,"h":157.225,"l":156.9,"n":132,"o":156.98,"t":"2026-09-28T19:00:00Z","v":3387,"vw":157.055461},{"c":156.815,"h":157.18,"l":156.75,"n":207,"o":157.18,"t":"2026-09-28T19:15:00Z","v":5176,"vw":156.920845},{"c":155.545,"h":156.68,"l":155.54,"n":475,"o":156.55,"t":"2026-09-28T19:30:00Z","v":9557,"vw":156.295035},{"c":156.06,"h":156.255,"l":155.355,"n":1562,"o":155.606,"t":"2026-09-28T19:45:00Z","v":38300,"vw":155.846246},{"c":155.96,"h":155.96,"l":155.96,"n":54,"o":155.96,"t":"2026-09-28T20:00:00Z","v":60139,"vw":155.96},{"c":156.32,"h":157.26,"l":155.59,"n":105,"o":156.6,"t":"2026-09-29T13:30:00Z","v":7035,"vw":156.770108},{"c":155.16,"h":156.54,"l":155.01,"n":192,"o":155.75,"t":"2026-09-29T13:45:00Z","v":9852,"vw":155.654718},{"c":155.89,"h":155.915,"l":154.25,"n":191,"o":155.33,"t":"2026-09-29T14:00:00Z","v":6841,"vw":155.367321},{"c":156.225,"h":156.24,"l":155.655,"n":70,"o":155.655,"t":"2026-09-29T14:15:00Z","v":4293,"vw":156.160572},{"c":155.64,"h":155.96,"l":155.64,"n":102,"o":155.96,"t":"2026-09-29T14:30:00Z","v":5083,"vw":155.867803},{"c":155.67,"h":155.67,"l":154.87,"n":126,"o":155.39,"t":"2026-09-29T14:45:00Z","v":2960,"vw":155.330423},{"c":155.105,"h":155.57,"l":154.73,"n":177,"o":155.57,"t":"2026-09-29T15:00:00Z","v":4210,"vw":155.191533},{"c":155.09,"h":155.09,"l":154.82,"n":18,"o":154.82,"t":"2026-09-29T15:15:00Z","v":395,"vw":155},{"c":155.13,"h":155.41,"l":154.92,"n":228,"o":155.08,"t":"2026-09-29T15:30:00Z","v":6283,"vw":155.102229},{"c":155.08,"h":155.65,"l":155.08,"n":248,"o":155.305,"t":"2026-09-29T15:45:00Z","v":6365,"vw":155.393964},{"c":155.4,"h":155.4,"l":154.72,"n":122,"o":154.72,"t":"2026-09-29T16:00:00Z","v":6497,"vw":155.219004},{"c":154.78,"h":155.17,"l":154.78,"n":143,"o":155.17,"t":"2026-09-29T16:15:00Z","v":3495,"vw":155.023887},{"c":154.32,"h":154.765,"l":154.32,"n":169,"o":154.76,"t":"2026-09-29T16:30:00Z","v":2517,"vw":154.604444},{"c":154.47,"h":154.84,"l":154.04,"n":135,"o":154.31,"t":"2026-09-29T16:45:00Z","v":3187,"vw":154.387586},{"c":154.16,"h":154.16,"l":154.1501,"n":75,"o":154.1501,"t":"2026-09-29T17:00:00Z","v":1299,"vw":154.157719},{"c":154.535,"h":154.56,"l":154.36,"n":242,"o":154.37,"t":"2026-09-29T17:15:00Z","v":4181,"vw":154.46425},{"c":154.72,"h":154.886,"l":154.53,"n":53,"o":154.535,"t":"2026-09-29T17:30:00Z","v":824,"vw":154.676877},{"c":154.75,"h":155.075,"l":154.75,"n":118,"o":154.87,"t":"2026-09-29T17:45:00Z","v":2570,"vw":154.883642},{"c":155.14,"h":155.34,"l":155.015,"n":313,"o":155.015,"t":"2026-09-29T18:00:00Z","v":6990,"vw":155.173587},{"c":155.87,"h":156.135,"l":155.26,"n":147,"o":155.26,"t":"2026-09-29T18:15:00Z","v":4749,"vw":155.663443},{"c":155.54,"h":156.005,"l":155.54,"n":165,"o":155.72,"t":"2026-09-29T18:30:00Z","v":4194,"vw":155.795172},{"c":155.06,"h":155.37,"l":155.02,"n":358,"o":155.355,"t":"2026-09-29T18:45:00Z","v":6937,"vw":155.233526},{"c":155.165,"h":155.215,"l":155.165,"n":62,"o":155.215,"t":"2026-09-29T19:00:00Z","v":964,"vw":155.20413},{"c":155.4,"h":156.035,"l":155.35,"n":259,"o":155.63,"t":"2026-09-29T19:15:00Z","v":7371,"vw":155.644053},{"c":155.41,"h":155.9,"l":155.36,"n":289,"o":155.41,"t":"2026-09-29T19:30:00Z","v":6423,"vw":155.671052},{"c":155.61,"h":155.82,"l":155.1,"n":1113,"o":155.27,"t":"2026-09-29T19:45:00Z","v":28849,"vw":155.473684},{"c":155.64,"h":155.64,"l":155.64,"n":30,"o":155.64,"t":"2026-09-29T20:00:00Z","v":37780,"vw":155.64},{"c":156.03,"h":158.575,"l":154.03,"n":94,"o":155.17,"t":"2026-09-30T13:30:00Z","v":4797,"vw":155.531669},{"c":154.72,"h":155.575,"l":154.72,"n":62,"o":155.54,"t":"2026-09-30T13:45:00Z","v":3019,"vw":155.270439},{"c":154.18,"h":155.26,"l":153.62,"n":385,"o":154.71,"t":"2026-09-30T14:00:00Z","v":15935,"vw":154.349854},{"c":154.04,"h":154.7,"l":153.67,"n":144,"o":154.535,"t":"2026-09-30T14:15:00Z","v":4508,"vw":154.245161},{"c":154.42,"h":154.42,"l":153.8076,"n":47,"o":153.8076,"t":"2026-09-30T14:30:00Z","v":695,"vw":154.23675},{"c":155.57,"h":155.57,"l":154.695,"n":64,"o":154.695,"t":"2026-09-30T14:45:00Z","v":1972,"vw":155.146447},{"c":155.02,"h":155.44,"l":154.955,"n":59,"o":155.44,"t":"2026-09-30T15:00:00Z","v":1740,"vw":155.138196},{"c":155.055,"h":156.095,"l":155.05,"n":195,"o":155.57,"t":"2026-09-30T15:15:00Z","v":12499,"vw":155.437199},{"c":155.18,"h":155.21,"l":155.145,"n":35,"o":155.205,"t":"2026-09-30T15:30:00Z","v":1609,"vw":155.194091},{"c":155.0401,"h":155.5,"l":155.0401,"n":44,"o":155.165,"t":"2026-09-30T15:45:00Z","v":1654,"vw":155.301283},{"c":156.04,"h":156.04,"l":155.49,"n":178,"o":155.49,"t":"2026-09-30T16:00:00Z","v":7552,"vw":155.666536},{"c":156.08,"h":156.08,"l":156.035,"n":16,"o":156.035,"t":"2026-09-30T16:15:00Z","v":396,"vw":156.0575},{"c":155.7528,"h":155.92,"l":155.58,"n":200,"o":155.92,"t":"2026-09-30T16:30:00Z","v":4486,"vw":155.830001},{"c":155.195,"h":155.57,"l":155.155,"n":104,"o":155.57,"t":"2026-09-30T16:45:00Z","v":2291,"vw":155.293836},{"c":155.205,"h":155.205,"l":155.205,"n":15,"o":155.205,"t":"2026-09-30T17:00:00Z","v":213,"vw":155.205},{"c":155.43,"h":156.15,"l":154.93,"n":161,"o":154.93,"t":"2026-09-30T17:15:00Z","v":5106,"vw":155.591211},{"c":155.595,"h":155.595,"l":155.3,"n":50,"o":155.53,"t":"2026-09-30T17:30:00Z","v":1202,"vw":155.4525},{"c":155.955,"h":156.02,"l":155.695,"n":142,"o":155.695,"t":"2026-09-30T17:45:00Z","v":3295,"vw":155.8765},{"c":155.89,"h":155.9,"l":155.72,"n":66,"o":155.76,"t":"2026-09-30T18:00:00Z","v":1211,"vw":155.825714},{"c":155.73,"h":155.98,"l":155.56,"n":375,"o":155.94,"t":"2026-09-30T18:15:00Z","v":5146,"vw":155.769076},{"c":156.02,"h":156.105,"l":155.77,"n":350,"o":155.77,"t":"2026-09-30T18:30:00Z","v":5769,"vw":155.91325},{"c":156.365,"h":156.365,"l":155.76,"n":193,"o":156.0025,"t":"2026-09-30T18:45:00Z","v":5065,"vw":156.118844},{"c":156.4,"h":156.5,"l":156.13,"n":230,"o":156.22,"t":"2026-09-30T19:00:00Z","v":9226,"vw":156.373015},{"c":157.59,"h":157.785,"l":156.44,"n":326,"o":156.44,"t":"2026-09-30T19:15:00Z","v":14543,"vw":156.921542},{"c":157.57,"h":158.07,"l":157.57,"n":268,"o":157.8,"t":"2026-09-30T19:30:00Z","v":5105,"vw":157.917774},{"c":156.23,"h":157.96,"l":156.07,"n":940,"o":157.77,"t":"2026-09-30T19:45:00Z","v":27250,"vw":156.922015},{"c":156.32,"h":156.32,"l":156.32,"n":20,"o":156.32,"t":"2026-09-30T20:00:00Z","v":64829,"vw":156.32},{"c":157.86,"h":160.23,"l":155.95,"n":389,"o":158.5,"t":"2026-10-01T13:30:00Z","v":21115,"vw":157.390619},{"c":158.48,"h":158.48,"l":157.735,"n":84,"o":157.735,"t":"2026-10-01T13:45:00Z","v":3729,"vw":157.967643},{"c":158.38,"h":158.85,"l":157.5,"n":171,"o":157.97,"t":"2026-10-01T14:00:00Z","v":4383,"vw":158.013},{"c":158.3618,"h":158.88,"l":158.33,"n":34,"o":158.37,"t":"2026-10-01T14:15:00Z","v":1088,"vw":158.436488},{"c":158.49,"h":159.36,"l":157.945,"n":242,"o":158.85,"t":"2026-10-01T14:30:00Z","v":6888,"vw":158.793178},{"c":158.78,"h":158.78,"l":158.295,"n":98,"o":158.43,"t":"2026-10-01T14:45:00Z","v":1885,"vw":158.535417},{"c":159.5,"h":159.5,"l":158.47,"n":212,"o":158.47,"t":"2026-10-01T15:00:00Z","v":5026,"vw":159.008524},{"c":159.765,"h":159.765,"l":158.65,"n":213,"o":159.535,"t":"2026-10-01T15:15:00Z","v":7685,"vw":159.225852},{"c":158.2825,"h":159.44,"l":158.14,"n":174,"o":159.24,"t":"2026-10-01T15:30:00Z","v":6809,"vw":159.121803},{"c":159.01,"h":159.59,"l":158.22,"n":235,"o":158.26,"t":"2026-10-01T15:45:00Z","v":4816,"vw":158.897888},{"c":159.705,"h":160.1,"l":159.66,"n":146,"o":159.9305,"t":"2026-10-01T16:00:00Z","v":2632,"vw":159.798114},{"c":160.33,"h":160.55,"l":159.422,"n":162,"o":159.422,"t":"2026-10-01T16:15:00Z","v":6255,"vw":160.150937},{"c":159.86,"h":160.455,"l":159.86,"n":72,"o":160.455,"t":"2026-10-01T16:30:00Z","v":1616,"vw":160.24072},{"c":160.38,"h":160.45,"l":159.865,"n":172,"o":159.865,"t":"2026-10-01T16:45:00Z","v":3291,"vw":160.217875},{"c":160.89,"h":160.9,"l":160.76,"n":150,"o":160.795,"t":"2026-10-01T17:00:00Z","v":2747,"vw":160.846968},{"c":161.45,"h":161.98,"l":160.885,"n":330,"o":161.03,"t":"2026-10-01T17:15:00Z","v":19299,"vw":161.323952},{"c":162.66,"h":162.66,"l":161.44,"n":238,"o":161.44,"t":"2026-10-01T17:30:00Z","v":12157,"vw":162.088989},{"c":162.0675,"h":162.81,"l":161.92,"n":177,"o":162.81,"t":"2026-10-01T17:45:00Z","v":4120,"vw":162.354606},{"c":162.045,"h":162.39,"l":161.48,"n":348,"o":161.64,"t":"2026-10-01T18:00:00Z","v":9321,"vw":161.967442},{"c":161.985,"h":162.21,"l":161.7,"n":104,"o":162.21,"t":"2026-10-01T18:15:00Z","v":5679,"vw":161.986196},{"c":162.3,"h":162.49,"l":161.64,"n":335,"o":161.76,"t":"2026-10-01T18:30:00Z","v":18355,"vw":162.043425},{"c":162.67,"h":162.67,"l":161.69,"n":373,"o":161.94,"t":"2026-10-01T18:45:00Z","v":18051,"vw":162.142301},{"c":162.11,"h":162.6701,"l":162.11,"n":227,"o":162.34,"t":"2026-10-01T19:00:00Z","v":10698,"vw":162.530598},{"c":162.55,"h":162.88,"l":162.08,"n":327,"o":162.11,"t":"2026-10-01T19:15:00Z","v":7726,"vw":162.308869},{"c":161.39,"h":163.015,"l":161.39,"n":397,"o":162.7,"t":"2026-10-01T19:30:00Z","v":17472,"vw":162.69822},{"c":161.43,"h":161.765,"l":160.27,"n":1558,"o":161.345,"t":"2026-10-01T19:45:00Z","v":49720,"vw":161.282419},{"c":161.33,"h":161.461,"l":161.33,"n":37,"o":161.461,"t":"2026-10-01T20:00:00Z","v":52382,"vw":161.330763},{"c":164.41,"h":164.729,"l":163.415,"n":188,"o":163.99,"t":"2026-10-02T13:30:00Z","v":6345,"vw":164.011143},{"c":162.13,"h":164.28,"l":161.955,"n":149,"o":164.26,"t":"2026-10-02T13:45:00Z","v":5179,"vw":162.699095},{"c":161.95,"h":163.1,"l":161.95,"n":443,"o":162.665,"t":"2026-10-02T14:00:00Z","v":8285,"vw":162.526014},{"c":162.345,"h":162.715,"l":161.89,"n":209,"o":161.89,"t":"2026-10-02T14:15:00Z","v":4762,"vw":162.398816},{"c":162.59,"h":162.845,"l":161.975,"n":245,"o":161.975,"t":"2026-10-02T14:30:00Z","v":12538,"vw":162.546577},{"c":163.75,"h":163.85,"l":162.75,"n":191,"o":162.755,"t":"2026-10-02T14:45:00Z","v":6493,"vw":163.127984},{"c":162.7,"h":163.13,"l":162.6,"n":191,"o":162.9673,"t":"2026-10-02T15:00:00Z","v":4482,"vw":162.84147},{"c":162.85,"h":162.86,"l":162.54,"n":158,"o":162.85,"t":"2026-10-02T15:15:00Z","v":4395,"vw":162.82486},{"c":163.15,"h":163.34,"l":163.0371,"n":130,"o":163.215,"t":"2026-10-02T15:30:00Z","v":2896,"vw":163.231267},{"c":162.46,"h":162.92,"l":162.46,"n":79,"o":162.92,"t":"2026-10-02T15:45:00Z","v":1913,"vw":162.6125},{"c":162.37,"h":162.4,"l":161.59,"n":155,"o":161.965,"t":"2026-10-02T16:00:00Z","v":3795,"vw":162.145278},{"c":161.99,"h":162.945,"l":161.99,"n":252,"o":162.38,"t":"2026-10-02T16:15:00Z","v":10511,"vw":162.643082},{"c":161.9925,"h":162.47,"l":161.97,"n":141,"o":162.25,"t":"2026-10-02T16:30:00Z","v":3362,"vw":162.151328},{"c":162.29,"h":162.29,"l":161.99,"n":43,"o":161.99,"t":"2026-10-02T16:45:00Z","v":1241,"vw":162.14},{"c":162.18,"h":162.43,"l":162.18,"n":92,"o":162.36,"t":"2026-10-02T17:00:00Z","v":2342,"vw":162.295555},{"c":161.8,"h":162.245,"l":161.7,"n":92,"o":162.245,"t":"2026-10-02T17:15:00Z","v":2213,"vw":162.052069},{"c":162.31,"h":162.415,"l":161.92,"n":140,"o":161.9499,"t":"2026-10-02T17:30:00Z","v":4293,"vw":162.104692},{"c":162.3,"h":162.47,"l":162.07,"n":117,"o":162.4,"t":"2026-10-02T17:45:00Z","v":3894,"vw":162.229851},{"c":161.29,"h":162.455,"l":161.29,"n":154,"o":162.29,"t":"2026-10-02T18:00:00Z","v":4693,"vw":161.956296},{"c":161.815,"h":162.135,"l":161.34,"n":142,"o":161.34,"t":"2026-10-02T18:15:00Z","v":5430,"vw":161.746239},{"c":161.83,"h":161.88,"l":161.55,"n":265,"o":161.83,"t":"2026-10-02T18:30:00Z","v":9930,"vw":161.750893},{"c":161.41,"h":161.72,"l":161.28,"n":205,"o":161.72,"t":"2026-10-02T18:45:00Z","v":5863,"vw":161.41375},{"c":161.36,"h":161.8599,"l":161.33,"n":192,"o":161.66,"t":"2026-10-02T19:00:00Z","v":4558,"vw":161.5477},{"c":160.9,"h":161.579,"l":160.9,"n":338,"o":161.36,"t":"2026-10-02T19:15:00Z","v":10283,"vw":161.255273},{"c":161.47,"h":161.6,"l":160.7425,"n":332,"o":161,"t":"2026-10-02T19:30:00Z","v":10801,"vw":161.078806},{"c":160.66,"h":161.4,"l":160.18,"n":1109,"o":161.4,"t":"2026-10-02T19:45:00Z","v":33353,"vw":160.706056},{"c":160.66,"h":160.66,"l":160.66,"n":37,"o":160.66,"t":"2026-10-02T20:00:00Z","v":58376,"vw":160.66},{"c":160.7,"h":161.37,"l":160,"n":80,"o":160,"t":"2026-10-05T13:30:00Z","v":4406,"vw":160.456352},{"c":160.78,"h":161.155,"l":160.13,"n":183,"o":160.7675,"t":"2026-10-05T13:45:00Z","v":7525,"vw":160.379689},{"c":161.19,"h":161.47,"l":160.71,"n":130,"o":160.71,"t":"2026-10-05T14:00:00Z","v":4224,"vw":161.008418},{"c":162.33,"h":162.53,"l":161.46,"n":227,"o":161.46,"t":"2026-10-05T14:15:00Z","v":11869,"vw":161.946203},{"c":161.775,"h":162.395,"l":160.96,"n":257,"o":162.36,"t":"2026-10-05T14:30:00Z","v":8141,"vw":161.738488},{"c":161.365,"h":161.835,"l":161.085,"n":111,"o":161.775,"t":"2026-10-05T14:45:00Z","v":4101,"vw":161.400858},{"c":161.2,"h":161.2,"l":160.63,"n":182,"o":160.8,"t":"2026-10-05T15:00:00Z","v":6152,"vw":160.822826},{"c":160.46,"h":161.35,"l":160.44,"n":180,"o":160.78,"t":"2026-10-05T15:15:00Z","v":6817,"vw":160.93443},{"c":160.58,"h":160.58,"l":159.835,"n":161,"o":160.2,"t":"2026-10-05T15:30:00Z","v":4773,"vw":160.109766},{"c":160.635,"h":160.69,"l":160.26,"n":91,"o":160.44,"t":"2026-10-05T15:45:00Z","v":2912,"vw":160.462253},{"c":160.09,"h":160.71,"l":160.09,"n":108,"o":160.565,"t":"2026-10-05T16:00:00Z","v":4320,"vw":160.490237},{"c":159.975,"h":160.18,"l":159.9,"n":133,"o":159.99,"t":"2026-10-05T16:15:00Z","v":6128,"vw":159.943697},{"c":159.97,"h":159.975,"l":159.52,"n":190,"o":159.975,"t":"2026-10-05T16:30:00Z","v":9627,"vw":159.788545},{"c":159.86,"h":160.05,"l":159.745,"n":50,"o":159.96,"t":"2026-10-05T16:45:00Z","v":975,"vw":159.933636},{"c":159.79,"h":159.81,"l":159.7,"n":37,"o":159.7,"t":"2026-10-05T17:00:00Z","v":781,"vw":159.75},{"c":159.64,"h":160.17,"l":159.336,"n":415,"o":159.99,"t":"2026-10-05T17:15:00Z","v":17792,"vw":159.778687},{"c":159.055,"h":159.81,"l":158.83,"n":328,"o":159.37,"t":"2026-10-05T17:30:00Z","v":10008,"vw":159.235302},{"c":159.015,"h":159.1,"l":158.57,"n":285,"o":159.08,"t":"2026-10-05T17:45:00Z","v":8413,"vw":158.809749},{"c":159.19,"h":159.45,"l":159.02,"n":315,"o":159.165,"t":"2026-10-05T18:00:00Z","v":6845,"vw":159.249429},{"c":159.47,"h":159.47,"l":158.98,"n":53,"o":158.98,"t":"2026-10-05T18:15:00Z","v":2034,"vw":159.240574},{"c":159.84,"h":159.84,"l":159.235,"n":325,"o":159.235,"t":"2026-10-05T18:30:00Z","v":6754,"vw":159.653359},{"c":159.27,"h":159.78,"l":159.065,"n":243,"o":159.78,"t":"2026-10-05T18:45:00Z","v":5911,"vw":159.411971},{"c":159.7,"h":159.735,"l":159.325,"n":203,"o":159.5,"t":"2026-10-05T19:00:00Z","v":6226,"vw":159.562317},{"c":160.505,"h":160.97,"l":159.55,"n":445,"o":159.735,"t":"2026-10-05T19:15:00Z","v":11284,"vw":160.122885},{"c":160.17,"h":160.79,"l":160.1,"n":553,"o":160.79,"t":"2026-10-05T19:30:00Z","v":11994,"vw":160.517749},{"c":159.7,"h":160.105,"l":159.015,"n":2255,"o":160.105,"t":"2026-10-05T19:45:00Z","v":66287,"vw":159.438479},{"c":159.39,"h":159.71,"l":159.39,"n":48,"o":159.69,"t":"2026-10-05T20:00:00Z","v":97931,"vw":159.391134},{"c":159.945,"h":160.33,"l":159.39,"n":58,"o":159.39,"t":"2026-10-06T13:30:00Z","v":4101,"vw":159.499211},{"c":160.215,"h":160.24,"l":159.6233,"n":55,"o":160.15,"t":"2026-10-06T13:45:00Z","v":3993,"vw":159.972106},{"c":159.77,"h":160.27,"l":159.51,"n":205,"o":160.27,"t":"2026-10-06T14:00:00Z","v":6871,"vw":159.89498},{"c":159.985,"h":159.985,"l":159.68,"n":61,"o":159.68,"t":"2026-10-06T14:15:00Z","v":2077,"vw":159.871738},{"c":160.715,"h":161.05,"l":159.43,"n":450,"o":159.935,"t":"2026-10-06T14:30:00Z","v":15504,"vw":160.280945},{"c":159.55,"h":160.55,"l":159.55,"n":183,"o":160.38,"t":"2026-10-06T14:45:00Z","v":6217,"vw":160.192813},{"c":160.13,"h":160.15,"l":159.09,"n":450,"o":159.39,"t":"2026-10-06T15:00:00Z","v":9037,"vw":159.607296},{"c":160.38,"h":160.38,"l":159.855,"n":196,"o":160.25,"t":"2026-10-06T15:15:00Z","v":4547,"vw":160.126957},{"c":160.285,"h":160.59,"l":160,"n":206,"o":160,"t":"2026-10-06T15:30:00Z","v":4656,"vw":160.333782},{"c":160.415,"h":160.59,"l":160.38,"n":122,"o":160.38,"t":"2026-10-06T15:45:00Z","v":3600,"vw":160.467106},{"c":159.45,"h":160.56,"l":159.23,"n":386,"o":160.5,"t":"2026-10-06T16:00:00Z","v":5917,"vw":159.730606},{"c":159.5125,"h":159.75,"l":159.4,"n":62,"o":159.4,"t":"2026-10-06T16:15:00Z","v":1250,"vw":159.555417},{"c":159.93,"h":160.1,"l":159.55,"n":359,"o":159.55,"t":"2026-10-06T16:30:00Z","v":7421,"vw":159.769639},{"c":159.58,"h":159.58,"l":159.56,"n":67,"o":159.58,"t":"2026-10-06T16:45:00Z","v":1450,"vw":159.577143},{"c":159.8375,"h":160.19,"l":159.48,"n":227,"o":159.71,"t":"2026-10-06T17:00:00Z","v":6203,"vw":159.831409},{"c":159.93,"h":160.22,"l":159.93,"n":85,"o":160.22,"t":"2026-10-06T17:15:00Z","v":2217,"vw":160.010407},{"c":159.48,"h":159.85,"l":159.46,"n":134,"o":159.71,"t":"2026-10-06T17:30:00Z","v":3290,"vw":159.590609},{"c":159.5475,"h":159.58,"l":159.43,"n":83,"o":159.58,"t":"2026-10-06T17:45:00Z","v":1724,"vw":159.516944},{"c":159.71,"h":159.87,"l":159.52,"n":248,"o":159.575,"t":"2026-10-06T18:00:00Z","v":7742,"vw":159.687599},{"c":159.83,"h":159.83,"l":159.5506,"n":97,"o":159.65,"t":"2026-10-06T18:15:00Z","v":3931,"vw":159.581636},{"c":159.87,"h":159.96,"l":159.385,"n":246,"o":159.71,"t":"2026-10-06T18:30:00Z","v":6909,"vw":159.671818},{"c":160,"h":160,"l":159.805,"n":67,"o":159.99,"t":"2026-10-06T18:45:00Z","v":835,"vw":159.90125},{"c":160.03,"h":160.07,"l":159.855,"n":234,"o":159.93,"t":"2026-10-06T19:00:00Z","v":4555,"vw":159.965667},{"c":159.79,"h":160.1,"l":159.79,"n":287,"o":159.85,"t":"2026-10-06T19:15:00Z","v":7294,"vw":159.916357},{"c":159.445,"h":159.79,"l":159.415,"n":268,"o":159.68,"t":"2026-10-06T19:30:00Z","v":5708,"vw":159.584183},{"c":159.5,"h":160.03,"l":159.345,"n":1247,"o":159.66,"t":"2026-10-06T19:45:00Z","v":23254,"vw":159.671215},{"c":159.49,"h":159.49,"l":159.423,"n":42,"o":159.423,"t":"2026-10-06T20:00:00Z","v":37228,"vw":159.489729},{"c":158.0854,"h":160.895,"l":158.08,"n":128,"o":158.08,"t":"2026-10-07T13:30:00Z","v":7206,"vw":158.642357},{"c":159.64,"h":159.89,"l":159.155,"n":95,"o":159.415,"t":"2026-10-07T13:45:00Z","v":2152,"vw":159.587589},{"c":159.82,"h":159.82,"l":159.03,"n":170,"o":159.17,"t":"2026-10-07T14:00:00Z","v":6324,"vw":159.286676},{"c":159.2,"h":159.4,"l":158.834,"n":154,"o":158.834,"t":"2026-10-07T14:15:00Z","v":4289,"vw":159.229569},{"c":159.03,"h":159.41,"l":158.94,"n":127,"o":159.41,"t":"2026-10-07T14:30:00Z","v":2936,"vw":159.124474},{"c":160.38,"h":160.395,"l":159.03,"n":563,"o":159.03,"t":"2026-10-07T14:45:00Z","v":7600,"vw":159.683877},{"c":160.515,"h":160.645,"l":160.08,"n":188,"o":160.4,"t":"2026-10-07T15:00:00Z","v":5001,"vw":160.379107},{"c":160.6,"h":160.71,"l":160.43,"n":229,"o":160.52,"t":"2026-10-07T15:15:00Z","v":4150,"vw":160.496958},{"c":160.39,"h":160.79,"l":160.14,"n":397,"o":160.63,"t":"2026-10-07T15:30:00Z","v":4708,"vw":160.546945},{"c":160.28,"h":160.79,"l":160.28,"n":152,"o":160.475,"t":"2026-10-07T15:45:00Z","v":3859,"vw":160.578125},{"c":160.48,"h":160.69,"l":160.24,"n":117,"o":160.6,"t":"2026-10-07T16:00:00Z","v":3983,"vw":160.52202},{"c":159.995,"h":160.55,"l":159.995,"n":123,"o":160.39,"t":"2026-10-07T16:15:00Z","v":3448,"vw":160.252971},{"c":160.45,"h":160.69,"l":160.23,"n":165,"o":160.39,"t":"2026-10-07T16:30:00Z","v":5727,"vw":160.500862},{"c":160.92,"h":161.3,"l":160.75,"n":147,"o":160.75,"t":"2026-10-07T16:45:00Z","v":8110,"vw":160.983384},{"c":161.69,"h":161.72,"l":161.5,"n":185,"o":161.5,"t":"2026-10-07T17:00:00Z","v":3625,"vw":161.650027},{"c":160.7725,"h":161.855,"l":160.63,"n":360,"o":161.59,"t":"2026-10-07T17:15:00Z","v":12206,"vw":161.60627},{"c":160.885,"h":161.14,"l":160.84,"n":383,"o":160.94,"t":"2026-10-07T17:30:00Z","v":13072,"vw":160.969261},{"c":161,"h":161.085,"l":160.84,"n":113,"o":161.085,"t":"2026-10-07T17:45:00Z","v":7446,"vw":160.928077},{"c":160.65,"h":161.01,"l":160.65,"n":209,"o":161.01,"t":"2026-10-07T18:00:00Z","v":4608,"vw":160.840701},{"c":160.325,"h":160.65,"l":160.32,"n":117,"o":160.65,"t":"2026-10-07T18:15:00Z","v":3273,"vw":160.483904},{"c":160.64,"h":161,"l":160.55,"n":183,"o":160.55,"t":"2026-10-07T18:30:00Z","v":9028,"vw":160.908212},{"c":160.61,"h":160.98,"l":160.37,"n":122,"o":160.98,"t":"2026-10-07T18:45:00Z","v":1741,"vw":160.595},{"c":161.4,"h":161.4,"l":160.74,"n":354,"o":160.74,"t":"2026-10-07T19:00:00Z","v":9838,"vw":161.005819},{"c":161.38,"h":161.685,"l":161.1972,"n":468,"o":161.3,"t":"2026-10-07T19:15:00Z","v":19330,"vw":161.405485},{"c":160.29,"h":161.22,"l":160.29,"n":379,"o":161.21,"t":"2026-10-07T19:30:00Z","v":6485,"vw":160.634667},{"c":160.28,"h":160.33,"l":159.57,"n":1386,"o":160.26,"t":"2026-10-07T19:45:00Z","v":43327,"vw":159.995588},{"c":160.13,"h":160.27,"l":160.13,"n":51,"o":160.27,"t":"2026-10-07T20:00:00Z","v":59618,"vw":160.130295},{"c":160.5,"h":160.5,"l":160.5,"n":2,"o":160.5,"t":"2026-10-07T20:30:00Z","v":420,"vw":160.5},{"c":160.08,"h":160.655,"l":158.02,"n":148,"o":158.76,"t":"2026-10-08T13:30:00Z","v":4434,"vw":159.578175},{"c":161.095,"h":161.115,"l":159.485,"n":159,"o":159.675,"t":"2026-10-08T13:45:00Z","v":4804,"vw":160.423248},{"c":160.84,"h":161.1696,"l":160.54,"n":84,"o":160.6702,"t":"2026-10-08T14:00:00Z","v":3091,"vw":160.8747},{"c":160.89,"h":161.21,"l":160.83,"n":210,"o":161.18,"t":"2026-10-08T14:15:00Z","v":3438,"vw":161.007028},{"c":160.74,"h":161.055,"l":160.29,"n":211,"o":161.055,"t":"2026-10-08T14:30:00Z","v":5192,"vw":160.672996},{"c":160.78,"h":160.82,"l":160.5,"n":91,"o":160.635,"t":"2026-10-08T14:45:00Z","v":1683,"vw":160.642763},{"c":160.03,"h":160.71,"l":159.774,"n":193,"o":160.71,"t":"2026-10-08T15:00:00Z","v":3637,"vw":160.178065},{"c":159.215,"h":159.7,"l":159.15,"n":167,"o":159.56,"t":"2026-10-08T15:15:00Z","v":4707,"vw":159.286814},{"c":159.77,"h":159.81,"l":159.02,"n":321,"o":159.14,"t":"2026-10-08T15:30:00Z","v":13115,"vw":159.288808},{"c":161.03,"h":161.15,"l":160.16,"n":216,"o":160.26,"t":"2026-10-08T15:45:00Z","v":4358,"vw":160.639412},{"c":160.14,"h":161.35,"l":160.14,"n":135,"o":161,"t":"2026-10-08T16:00:00Z","v":3729,"vw":160.798838},{"c":160.94,"h":161.18,"l":160.48,"n":307,"o":160.48,"t":"2026-10-08T16:15:00Z","v":7884,"vw":160.69758},{"c":161.18,"h":161.35,"l":160.935,"n":171,"o":160.98,"t":"2026-10-08T16:30:00Z","v":4210,"vw":161.078125},{"c":161.09,"h":161.29,"l":160.475,"n":230,"o":161.05,"t":"2026-10-08T16:45:00Z","v":5129,"vw":161.016731},{"c":161.85,"h":161.92,"l":161,"n":232,"o":161,"t":"2026-10-08T17:00:00Z","v":10175,"vw":161.784858},{"c":161.375,"h":162.11,"l":161.375,"n":405,"o":162.03,"t":"2026-10-08T17:15:00Z","v":18338,"vw":161.886892},{"c":162.2075,"h":162.22,"l":161.6,"n":526,"o":161.6,"t":"2026-10-08T17:30:00Z","v":17004,"vw":162.026668},{"c":162.495,"h":162.53,"l":162.25,"n":126,"o":162.45,"t":"2026-10-08T17:45:00Z","v":3180,"vw":162.393757},{"c":161.85,"h":162.01,"l":161.115,"n":236,"o":162.01,"t":"2026-10-08T18:00:00Z","v":5839,"vw":161.470833},{"c":161.76,"h":162.1,"l":161.58,"n":374,"o":161.99,"t":"2026-10-08T18:15:00Z","v":21947,"vw":162.025324},{"c":160.71,"h":161.31,"l":160.71,"n":276,"o":161.31,"t":"2026-10-08T18:30:00Z","v":7099,"vw":161.169811},{"c":160.555,"h":160.69,"l":160.355,"n":149,"o":160.66,"t":"2026-10-08T18:45:00Z","v":2743,"vw":160.56324},{"c":161.5,"h":161.73,"l":160.8,"n":338,"o":160.86,"t":"2026-10-08T19:00:00Z","v":8180,"vw":161.249422},{"c":162,"h":162.025,"l":161.35,"n":378,"o":161.7,"t":"2026-10-08T19:15:00Z","v":14417,"vw":161.847671},{"c":161.41,"h":161.675,"l":161.2425,"n":240,"o":161.675,"t":"2026-10-08T19:30:00Z","v":5641,"vw":161.411468},{"c":161.45,"h":161.88,"l":160.815,"n":1530,"o":161.43,"t":"2026-10-08T19:45:00Z","v":39391,"vw":161.345903},{"c":161.37,"h":161.37,"l":161.37,"n":35,"o":161.37,"t":"2026-10-08T20:00:00Z","v":33318,"vw":161.37},{"c":161.87,"h":163.21,"l":161.25,"n":210,"o":161.98,"t":"2026-10-09T13:30:00Z","v":6432,"vw":162.136776},{"c":161.5,"h":161.87,"l":161,"n":782,"o":161.87,"t":"2026-10-09T13:45:00Z","v":20115,"vw":161.247315},{"c":161.79,"h":162.245,"l":161.79,"n":127,"o":162.1,"t":"2026-10-09T14:00:00Z","v":4067,"vw":162.02868},{"c":161.87,"h":162.17,"l":161.605,"n":147,"o":161.89,"t":"2026-10-09T14:15:00Z","v":3603,"vw":161.877237},{"c":161.71,"h":162.14,"l":161.36,"n":350,"o":161.87,"t":"2026-10-09T14:30:00Z","v":6296,"vw":161.899002},{"c":162.04,"h":162.57,"l":161.455,"n":251,"o":162.14,"t":"2026-10-09T14:45:00Z","v":6705,"vw":161.923256},{"c":162.24,"h":162.24,"l":161.795,"n":93,"o":162.14,"t":"2026-10-09T15:00:00Z","v":5752,"vw":161.938574},{"c":162.4,"h":162.4,"l":161.57,"n":173,"o":162.39,"t":"2026-10-09T15:15:00Z","v":10206,"vw":161.838729},{"c":162.85,"h":162.85,"l":162.44,"n":160,"o":162.47,"t":"2026-10-09T15:30:00Z","v":3758,"vw":162.658356},{"c":162.985,"h":163.355,"l":162.28,"n":205,"o":162.28,"t":"2026-10-09T15:45:00Z","v":9592,"vw":163.088587},{"c":163.11,"h":163.11,"l":162.545,"n":19,"o":162.98,"t":"2026-10-09T16:00:00Z","v":406,"vw":162.869675},{"c":162.42,"h":162.795,"l":162.42,"n":87,"o":162.54,"t":"2026-10-09T16:15:00Z","v":2412,"vw":162.559808},{"c":162.65,"h":162.65,"l":162.03,"n":96,"o":162.38,"t":"2026-10-09T16:30:00Z","v":3353,"vw":162.411429},{"c":162.39,"h":162.77,"l":162.39,"n":108,"o":162.705,"t":"2026-10-09T16:45:00Z","v":2271,"vw":162.62357},{"c":162.22,"h":162.77,"l":162.215,"n":103,"o":162.4225,"t":"2026-10-09T17:00:00Z","v":2273,"vw":162.597897},{"c":162.94,"h":162.9971,"l":162.48,"n":190,"o":162.48,"t":"2026-10-09T17:15:00Z","v":5013,"vw":162.755501},{"c":162.975,"h":163.06,"l":162.89,"n":153,"o":163.01,"t":"2026-10-09T17:30:00Z","v":3699,"vw":162.943158},{"c":162.61,"h":162.615,"l":162.5,"n":67,"o":162.5,"t":"2026-10-09T17:45:00Z","v":1686,"vw":162.562143},{"c":163.37,"h":163.5,"l":162.745,"n":515,"o":162.94,"t":"2026-10-09T18:00:00Z","v":34333,"vw":163.040503},{"c":163.64,"h":163.71,"l":163.05,"n":148,"o":163.35,"t":"2026-10-09T18:15:00Z","v":3906,"vw":163.483865},{"c":163.84,"h":163.88,"l":163.565,"n":62,"o":163.73,"t":"2026-10-09T18:30:00Z","v":2231,"vw":163.79474},{"c":164.16,"h":164.28,"l":163.4401,"n":167,"o":163.84,"t":"2026-10-09T18:45:00Z","v":6356,"vw":164.108939},{"c":163.935,"h":163.98,"l":163.565,"n":113,"o":163.98,"t":"2026-10-09T19:00:00Z","v":2623,"vw":163.846071},{"c":163.26,"h":163.64,"l":163.04,"n":332,"o":163.595,"t":"2026-10-09T19:15:00Z","v":4978,"vw":163.351835},{"c":163.17,"h":163.395,"l":163.035,"n":349,"o":163.035,"t":"2026-10-09T19:30:00Z","v":9533,"vw":163.30149},{"c":163.575,"h":163.73,"l":162.9,"n":1076,"o":162.945,"t":"2026-10-09T19:45:00Z","v":34141,"vw":163.389665},{"c":163.605,"h":163.605,"l":163.605,"n":19,"o":163.605,"t":"2026-10-09T20:00:00Z","v":23239,"vw":163.605},{"c":164.75,"h":165.88,"l":163.96,"n":184,"o":163.96,"t":"2026-10-12T13:30:00Z","v":6357,"vw":164.774048},{"c":164.695,"h":165.65,"l":164.345,"n":100,"o":164.62,"t":"2026-10-12T13:45:00Z","v":3768,"vw":164.804185},{"c":164.23,"h":164.39,"l":164.23,"n":59,"o":164.39,"t":"2026-10-12T14:00:00Z","v":1683,"vw":164.328139},{"c":166,"h":166,"l":164.35,"n":278,"o":164.87,"t":"2026-10-12T14:15:00Z","v":10517,"vw":165.210776},{"c":166.505,"h":166.505,"l":165.43,"n":211,"o":165.895,"t":"2026-10-12T14:30:00Z","v":9785,"vw":165.711323},{"c":166.86,"h":167,"l":166.04,"n":123,"o":166.17,"t":"2026-10-12T14:45:00Z","v":5752,"vw":166.417273},{"c":165.98,"h":166.82,"l":165.975,"n":86,"o":166.82,"t":"2026-10-12T15:00:00Z","v":2580,"vw":166.256691},{"c":165.29,"h":165.83,"l":165.25,"n":115,"o":165.715,"t":"2026-10-12T15:15:00Z","v":4706,"vw":165.401507},{"c":165.75,"h":165.82,"l":165.315,"n":94,"o":165.34,"t":"2026-10-12T15:30:00Z","v":2006,"vw":165.636709},{"c":165.69,"h":165.84,"l":165.36,"n":111,"o":165.745,"t":"2026-10-12T15:45:00Z","v":5031,"vw":165.620295},{"c":165.935,"h":166.14,"l":165.83,"n":75,"o":165.975,"t":"2026-10-12T16:00:00Z","v":2633,"vw":165.960509},{"c":165.58,"h":165.8,"l":165.57,"n":146,"o":165.74,"t":"2026-10-12T16:15:00Z","v":6069,"vw":165.622308},{"c":166.6,"h":166.6,"l":166.05,"n":219,"o":166.05,"t":"2026-10-12T16:30:00Z","v":5958,"vw":166.31771},{"c":166.245,"h":166.5,"l":166.01,"n":158,"o":166.3149,"t":"2026-10-12T16:45:00Z","v":4640,"vw":166.189137},{"c":165.88,"h":166.37,"l":165.88,"n":166,"o":166.35,"t":"2026-10-12T17:00:00Z","v":4788,"vw":166.237405},{"c":165.88,"h":166.47,"l":165.875,"n":75,"o":165.915,"t":"2026-10-12T17:15:00Z","v":2606,"vw":166.097536},{"c":166.13,"h":166.31,"l":166.081,"n":48,"o":166.31,"t":"2026-10-12T17:30:00Z","v":600,"vw":166.165498},{"c":166.34,"h":166.34,"l":165.79,"n":147,"o":166.13,"t":"2026-10-12T17:45:00Z","v":3347,"vw":166.074216},{"c":166.095,"h":166.4,"l":166.095,"n":105,"o":166.27,"t":"2026-10-12T18:00:00Z","v":3301,"vw":166.318141},{"c":166.34,"h":166.42,"l":165.985,"n":112,"o":166.2,"t":"2026-10-12T18:15:00Z","v":5097,"vw":166.146201},{"c":166.14,"h":166.52,"l":166.14,"n":186,"o":166.37,"t":"2026-10-12T18:30:00Z","v":10829,"vw":166.30964},{"c":166.02,"h":166.215,"l":165.82,"n":213,"o":166.215,"t":"2026-10-12T18:45:00Z","v":7802,"vw":166.018273},{"c":166.47,"h":166.74,"l":166.13,"n":223,"o":166.13,"t":"2026-10-12T19:00:00Z","v":9040,"vw":166.607326},{"c":165.86,"h":166.375,"l":165.5,"n":283,"o":166.375,"t":"2026-10-12T19:15:00Z","v":6729,"vw":165.825676},{"c":166.5,"h":166.57,"l":165.86,"n":342,"o":165.86,"t":"2026-10-12T19:30:00Z","v":7774,"vw":166.237983},{"c":166.125,"h":166.93,"l":166.01,"n":1248,"o":166.565,"t":"2026-10-12T19:45:00Z","v":26004,"vw":166.382671},{"c":166.1,"h":166.1,"l":166.1,"n":33,"o":166.1,"t":"2026-10-12T20:00:00Z","v":34444,"vw":166.1},{"c":167.845,"h":167.885,"l":165.71,"n":192,"o":165.71,"t":"2026-10-13T13:30:00Z","v":11909,"vw":166.149428},{"c":169.615,"h":170.38,"l":168.2,"n":300,"o":168.2,"t":"2026-10-13T13:45:00Z","v":9783,"vw":169.64775},{"c":170.13,"h":170.14,"l":169.335,"n":98,"o":169.74,"t":"2026-10-13T14:00:00Z","v":3275,"vw":169.941565},{"c":169.42,"h":169.94,"l":169.42,"n":122,"o":169.94,"t":"2026-10-13T14:15:00Z","v":3996,"vw":169.679903},{"c":169.79,"h":169.79,"l":169.35,"n":124,"o":169.545,"t":"2026-10-13T14:30:00Z","v":2638,"vw":169.524157},{"c":170.07,"h":170.29,"l":169.84,"n":181,"o":169.945,"t":"2026-10-13T14:45:00Z","v":6736,"vw":170.017737},{"c":170.655,"h":170.655,"l":169.825,"n":236,"o":169.825,"t":"2026-10-13T15:00:00Z","v":9631,"vw":170.185614},{"c":171.23,"h":171.49,"l":170.88,"n":275,"o":170.9,"t":"2026-10-13T15:15:00Z","v":6240,"vw":171.083913},{"c":170.835,"h":171.33,"l":170.79,"n":156,"o":171.33,"t":"2026-10-13T15:30:00Z","v":4728,"vw":170.991639},{"c":171.51,"h":171.51,"l":170.36,"n":211,"o":170.925,"t":"2026-10-13T15:45:00Z","v":5387,"vw":170.966539},{"c":171.68,"h":171.915,"l":171.32,"n":162,"o":171.32,"t":"2026-10-13T16:00:00Z","v":2840,"vw":171.664},{"c":172.565,"h":172.565,"l":172.04,"n":187,"o":172.04,"t":"2026-10-13T16:15:00Z","v":4603,"vw":172.31425},{"c":172.29,"h":172.605,"l":172.27,"n":177,"o":172.51,"t":"2026-10-13T16:30:00Z","v":5573,"vw":172.428499},{"c":173.26,"h":173.28,"l":171.825,"n":308,"o":172.07,"t":"2026-10-13T16:45:00Z","v":12509,"vw":172.878715},{"c":173.51,"h":173.51,"l":173.16,"n":116,"o":173.19,"t":"2026-10-13T17:00:00Z","v":2139,"vw":173.255455},{"c":173.79,"h":174.26,"l":173.72,"n":281,"o":173.72,"t":"2026-10-13T17:15:00Z","v":7211,"vw":173.990315},{"c":174.01,"h":174.365,"l":174.01,"n":231,"o":174.13,"t":"2026-10-13T17:30:00Z","v":5595,"vw":174.172464},{"c":174.445,"h":174.49,"l":173.91,"n":210,"o":174.455,"t":"2026-10-13T17:45:00Z","v":3846,"vw":174.242759},{"c":175.28,"h":175.29,"l":174.55,"n":217,"o":174.55,"t":"2026-10-13T18:00:00Z","v":4250,"vw":174.852174},{"c":174.58,"h":175.29,"l":174.58,"n":221,"o":175.21,"t":"2026-10-13T18:15:00Z","v":4543,"vw":175.056716},{"c":174.6,"h":174.79,"l":174.35,"n":142,"o":174.71,"t":"2026-10-13T18:30:00Z","v":3545,"vw":174.658333},{"c":175.14,"h":175.26,"l":174.33,"n":198,"o":174.33,"t":"2026-10-13T18:45:00Z","v":4670,"vw":174.84579},{"c":176.13,"h":176.235,"l":175.03,"n":565,"o":175.27,"t":"2026-10-13T19:00:00Z","v":20533,"vw":175.703401},{"c":176.2,"h":177.3384,"l":176.19,"n":599,"o":176.35,"t":"2026-10-13T19:15:00Z","v":13783,"vw":176.618037},{"c":175.77,"h":176.13,"l":175.67,"n":363,"o":175.92,"t":"2026-10-13T19:30:00Z","v":7914,"vw":175.878248},{"c":175.91,"h":176.17,"l":175.09,"n":1475,"o":175.85,"t":"2026-10-13T19:45:00Z","v":43564,"vw":175.723671},{"c":175.87,"h":175.87,"l":175.87,"n":43,"o":175.87,"t":"2026-10-13T20:00:00Z","v":53650,"vw":175.87},{"c":176.4301,"h":176.4301,"l":176.4301,"n":1,"o":176.4301,"t":"2026-10-13T22:30:00Z","v":100,"vw":176.4301},{"c":171.89,"h":174.865,"l":171.02,"n":235,"o":173.37,"t":"2026-10-14T13:30:00Z","v":16559,"vw":173.020503},{"c":173.75,"h":174.44,"l":171.89,"n":692,"o":171.89,"t":"2026-10-14T13:45:00Z","v":65671,"vw":173.430077},{"c":171.18,"h":173.85,"l":171.18,"n":395,"o":173.7325,"t":"2026-10-14T14:00:00Z","v":14604,"vw":172.44165},{"c":169.55,"h":171.57,"l":169.115,"n":307,"o":171.57,"t":"2026-10-14T14:15:00Z","v":9091,"vw":170.001727},{"c":170.7,"h":171.07,"l":169.92,"n":371,"o":169.92,"t":"2026-10-14T14:30:00Z","v":8910,"vw":170.431356},{"c":171.5,"h":172.06,"l":170.77,"n":408,"o":170.77,"t":"2026-10-14T14:45:00Z","v":11618,"vw":171.287031},{"c":170.48,"h":171.495,"l":170.48,"n":207,"o":171.17,"t":"2026-10-14T15:00:00Z","v":5459,"vw":171.197025},{"c":170.4,"h":171,"l":170.4,"n":270,"o":170.455,"t":"2026-10-14T15:15:00Z","v":6531,"vw":170.671566},{"c":169.3325,"h":170.4,"l":169.23,"n":248,"o":170.4,"t":"2026-10-14T15:30:00Z","v":5156,"vw":169.805652},{"c":169.37,"h":169.99,"l":168.93,"n":245,"o":169.48,"t":"2026-10-14T15:45:00Z","v":5724,"vw":169.565261},{"c":169.12,"h":169.58,"l":168.89,"n":158,"o":169.58,"t":"2026-10-14T16:00:00Z","v":4086,"vw":169.267979},{"c":168.94,"h":169.275,"l":168.84,"n":189,"o":169.1104,"t":"2026-10-14T16:15:00Z","v":7296,"vw":169.04235},{"c":169.475,"h":169.85,"l":168.62,"n":280,"o":169.23,"t":"2026-10-14T16:30:00Z","v":7702,"vw":169.199687},{"c":169.3501,"h":170.66,"l":169.26,"n":165,"o":169.475,"t":"2026-10-14T16:45:00Z","v":4329,"vw":169.912255},{"c":166.51,"h":169,"l":166.31,"n":656,"o":169,"t":"2026-10-14T17:00:00Z","v":21886,"vw":167.770056},{"c":166.145,"h":166.61,"l":165.84,"n":347,"o":166.21,"t":"2026-10-14T17:15:00Z","v":13344,"vw":166.201777},{"c":167.125,"h":167.125,"l":166.17,"n":281,"o":166.17,"t":"2026-10-14T17:30:00Z","v":8507,"vw":166.674044},{"c":166.83,"h":167.12,"l":166.295,"n":215,"o":167.02,"t":"2026-10-14T17:45:00Z","v":7509,"vw":166.736845},{"c":167.53,"h":167.54,"l":166.7275,"n":332,"o":166.83,"t":"2026-10-14T18:00:00Z","v":7885,"vw":167.118921},{"c":167.42,"h":167.78,"l":167.34,"n":190,"o":167.57,"t":"2026-10-14T18:15:00Z","v":5913,"vw":167.507996},{"c":166.845,"h":167.36,"l":166.52,"n":258,"o":167.23,"t":"2026-10-14T18:30:00Z","v":9054,"vw":166.958252},{"c":166.21,"h":167.16,"l":166.21,"n":382,"o":166.845,"t":"2026-10-14T18:45:00Z","v":10366,"vw":166.756583},{"c":165.34,"h":165.99,"l":165.34,"n":370,"o":165.69,"t":"2026-10-14T19:00:00Z","v":9115,"vw":165.66727},{"c":166.49,"h":166.73,"l":165.39,"n":490,"o":165.52,"t":"2026-10-14T19:15:00Z","v":17971,"vw":165.868743},{"c":166.215,"h":166.655,"l":165.695,"n":724,"o":166.655,"t":"2026-10-14T19:30:00Z","v":30711,"vw":165.905473},{"c":166.05,"h":167.175,"l":165.52,"n":2172,"o":166.21,"t":"2026-10-14T19:45:00Z","v":67387,"vw":166.174713},{"c":166.01,"h":166.01,"l":166.01,"n":46,"o":166.01,"t":"2026-10-14T20:00:00Z","v":80278,"vw":166.01},{"c":165.95,"h":165.95,"l":165.95,"n":5,"o":165.95,"t":"2026-10-15T10:30:00Z","v":202,"vw":165.95},{"c":164.47,"h":167.89,"l":163.93,"n":365,"o":163.93,"t":"2026-10-15T13:30:00Z","v":9392,"vw":164.622099},{"c":160.7801,"h":164.4025,"l":160.475,"n":684,"o":164.4025,"t":"2026-10-15T13:45:00Z","v":28960,"vw":161.459471},{"c":164.04,"h":165.015,"l":161.95,"n":209,"o":161.95,"t":"2026-10-15T14:00:00Z","v":4649,"vw":164.166818},{"c":163.44,"h":164.225,"l":162.865,"n":361,"o":163.56,"t":"2026-10-15T14:15:00Z","v":10065,"vw":163.53922},{"c":161.465,"h":163.805,"l":161.205,"n":461,"o":163.805,"t":"2026-10-15T14:30:00Z","v":18906,"vw":162.609177},{"c":162,"h":162.16,"l":161.45,"n":377,"o":161.53,"t":"2026-10-15T14:45:00Z","v":9128,"vw":161.788564},{"c":161.34,"h":162.14,"l":161.24,"n":533,"o":161.7,"t":"2026-10-15T15:00:00Z","v":15942,"vw":161.663139},{"c":161.2,"h":161.36,"l":160.755,"n":290,"o":161.34,"t":"2026-10-15T15:15:00Z","v":6443,"vw":161.032683},{"c":159.57,"h":161.22,"l":159.57,"n":392,"o":161,"t":"2026-10-15T15:30:00Z","v":15988,"vw":160.783855},{"c":159.72,"h":160.12,"l":159.265,"n":279,"o":159.78,"t":"2026-10-15T15:45:00Z","v":6840,"vw":159.630602},{"c":158.65,"h":159.735,"l":158.02,"n":582,"o":159.735,"t":"2026-10-15T16:00:00Z","v":29683,"vw":158.900645},{"c":157.26,"h":158.68,"l":156.99,"n":371,"o":158.66,"t":"2026-10-15T16:15:00Z","v":18993,"vw":157.831611},{"c":157.71,"h":158.14,"l":157.46,"n":288,"o":157.46,"t":"2026-10-15T16:30:00Z","v":9875,"vw":157.699328},{"c":157.33,"h":157.73,"l":157.285,"n":327,"o":157.54,"t":"2026-10-15T16:45:00Z","v":8485,"vw":157.473384},{"c":158.07,"h":158.17,"l":157.4,"n":205,"o":157.44,"t":"2026-10-15T17:00:00Z","v":5989,"vw":157.834538},{"c":157.9,"h":157.91,"l":157.38,"n":185,"o":157.895,"t":"2026-10-15T17:15:00Z","v":5884,"vw":157.693417},{"c":158.42,"h":158.84,"l":158.41,"n":168,"o":158.59,"t":"2026-10-15T17:30:00Z","v":5339,"vw":158.57087},{"c":158.35,"h":158.43,"l":157.75,"n":364,"o":158.2,"t":"2026-10-15T17:45:00Z","v":7983,"vw":158.024404},{"c":157.5875,"h":158.57,"l":157.54,"n":418,"o":158.57,"t":"2026-10-15T18:00:00Z","v":11360,"vw":158.049343},{"c":157.09,"h":157.5,"l":156.455,"n":314,"o":157.17,"t":"2026-10-15T18:15:00Z","v":12405,"vw":156.965984},{"c":156.32,"h":157.71,"l":155.69,"n":520,"o":157.17,"t":"2026-10-15T18:30:00Z","v":20871,"vw":156.911628},{"c":157.61,"h":157.61,"l":155.89,"n":386,"o":156.115,"t":"2026-10-15T18:45:00Z","v":8342,"vw":156.882276},{"c":159.26,"h":159.26,"l":157.68,"n":392,"o":158.21,"t":"2026-10-15T19:00:00Z","v":11390,"vw":158.288222},{"c":159.46,"h":160.14,"l":159.32,"n":550,"o":159.32,"t":"2026-10-15T19:15:00Z","v":13046,"vw":159.788855},{"c":159.205,"h":159.84,"l":158.8,"n":1017,"o":159.45,"t":"2026-10-15T19:30:00Z","v":36384,"vw":159.335322},{"c":158.79,"h":159.4,"l":158.07,"n":2153,"o":159,"t":"2026-10-15T19:45:00Z","v":78266,"vw":158.777433},{"c":158.9,"h":158.9,"l":158.9,"n":34,"o":158.9,"t":"2026-10-15T20:00:00Z","v":64555,"vw":158.9},{"c":157.255,"h":160.0839,"l":157.03,"n":346,"o":159.2,"t":"2026-10-16T13:30:00Z","v":25233,"vw":158.543298},{"c":159.24,"h":159.65,"l":157.055,"n":308,"o":158,"t":"2026-10-16T13:45:00Z","v":14378,"vw":158.264854},{"c":160.7,"h":160.7,"l":158.2,"n":638,"o":158.34,"t":"2026-10-16T14:00:00Z","v":36807,"vw":159.569666},{"c":159.42,"h":161.3,"l":159.42,"n":241,"o":160.36,"t":"2026-10-16T14:15:00Z","v":8964,"vw":160.23636},{"c":160.07,"h":160.22,"l":159.21,"n":295,"o":159.58,"t":"2026-10-16T14:30:00Z","v":12098,"vw":159.73035},{"c":159.5275,"h":161.0875,"l":159.5275,"n":314,"o":160.09,"t":"2026-10-16T14:45:00Z","v":23670,"vw":160.253871},{"c":159.46,"h":159.66,"l":158.68,"n":533,"o":159.2,"t":"2026-10-16T15:00:00Z","v":52881,"vw":159.223238},{"c":157.7,"h":159.4075,"l":157.6,"n":447,"o":159.15,"t":"2026-10-16T15:15:00Z","v":22591,"vw":158.618565},{"c":158.0275,"h":158.495,"l":157.9,"n":184,"o":157.9,"t":"2026-10-16T15:30:00Z","v":8086,"vw":158.192854},{"c":156.555,"h":157.99,"l":156.555,"n":298,"o":157.79,"t":"2026-10-16T15:45:00Z","v":12721,"vw":157.155546},{"c":157.85,"h":157.9,"l":156.29,"n":193,"o":156.37,"t":"2026-10-16T16:00:00Z","v":6307,"vw":156.957225},{"c":157.78,"h":158.04,"l":157.235,"n":248,"o":158.04,"t":"2026-10-16T16:15:00Z","v":12248,"vw":157.677736},{"c":157.5225,"h":157.68,"l":157.38,"n":93,"o":157.68,"t":"2026-10-16T16:30:00Z","v":2607,"vw":157.480477},{"c":156.485,"h":157.3,"l":156.355,"n":115,"o":157.3,"t":"2026-10-16T16:45:00Z","v":5138,"vw":156.613171},{"c":157.895,"h":157.895,"l":156.35,"n":254,"o":156.62,"t":"2026-10-16T17:00:00Z","v":9944,"vw":156.910816},{"c":157.65,"h":157.9,"l":157.155,"n":253,"o":157.66,"t":"2026-10-16T17:15:00Z","v":9135,"vw":157.541458},{"c":157.91,"h":157.91,"l":157.275,"n":133,"o":157.91,"t":"2026-10-16T17:30:00Z","v":3843,"vw":157.602899},{"c":157.72,"h":157.79,"l":157.24,"n":296,"o":157.74,"t":"2026-10-16T17:45:00Z","v":11168,"vw":157.556812},{"c":159.13,"h":159.13,"l":157.34,"n":366,"o":157.73,"t":"2026-10-16T18:00:00Z","v":22112,"vw":157.958492},{"c":158.175,"h":159.64,"l":158.175,"n":173,"o":159.27,"t":"2026-10-16T18:15:00Z","v":5257,"vw":159.236607},{"c":159.12,"h":159.12,"l":158.605,"n":213,"o":158.605,"t":"2026-10-16T18:30:00Z","v":5975,"vw":158.996188},{"c":159.14,"h":159.45,"l":158.98,"n":246,"o":159.21,"t":"2026-10-16T18:45:00Z","v":7570,"vw":159.316526},{"c":159.77,"h":159.77,"l":158.78,"n":277,"o":158.79,"t":"2026-10-16T19:00:00Z","v":6124,"vw":159.125733},{"c":160.2301,"h":160.46,"l":159.505,"n":263,"o":159.925,"t":"2026-10-16T19:15:00Z","v":7954,"vw":159.947446},{"c":159.805,"h":161.17,"l":159.605,"n":1082,"o":160.44,"t":"2026-10-16T19:30:00Z","v":111086,"vw":160.199537},{"c":160.615,"h":161.455,"l":159.285,"n":2278,"o":160.01,"t":"2026-10-16T19:45:00Z","v":131940,"vw":160.606574},{"c":160.47,"h":160.64,"l":160.47,"n":28,"o":160.64,"t":"2026-10-16T20:00:00Z","v":108238,"vw":160.470312},{"c":160.7002,"h":160.7002,"l":160.7002,"n":1,"o":160.7002,"t":"2026-10-16T23:15:00Z","v":100,"vw":160.7002},{"c":160.47,"h":160.47,"l":160.47,"n":6,"o":160.47,"t":"2026-10-19T08:30:00Z","v":404,"vw":160.47},{"c":161.5725,"h":162.63,"l":161.36,"n":61,"o":161.36,"t":"2026-10-19T13:30:00Z","v":3403,"vw":161.724305},{"c":162.269,"h":162.53,"l":162.269,"n":39,"o":162.52,"t":"2026-10-19T13:45:00Z","v":1225,"vw":162.423767},{"c":162.51,"h":162.51,"l":161.47,"n":105,"o":161.86,"t":"2026-10-19T14:00:00Z","v":3238,"vw":162.008611},{"c":162.97,"h":163,"l":161.945,"n":187,"o":162.57,"t":"2026-10-19T14:15:00Z","v":10878,"vw":162.13989},{"c":161.9,"h":163.15,"l":160.91,"n":410,"o":162.965,"t":"2026-10-19T14:30:00Z","v":56041,"vw":162.525496},{"c":162.23,"h":162.23,"l":161.81,"n":57,"o":162.12,"t":"2026-10-19T14:45:00Z","v":2339,"vw":162.11857},{"c":163.06,"h":163.11,"l":161.94,"n":210,"o":162.2125,"t":"2026-10-19T15:00:00Z","v":8660,"vw":162.684353},{"c":165.21,"h":165.22,"l":163.04,"n":237,"o":163.13,"t":"2026-10-19T15:15:00Z","v":21083,"vw":163.73638},{"c":164.59,"h":165.045,"l":164.59,"n":97,"o":164.86,"t":"2026-10-19T15:30:00Z","v":2417,"vw":164.838115},{"c":165.36,"h":165.3999,"l":165.03,"n":175,"o":165.03,"t":"2026-10-19T15:45:00Z","v":5598,"vw":165.204337},{"c":164.535,"h":165.17,"l":164.53,"n":95,"o":165.17,"t":"2026-10-19T16:00:00Z","v":2319,"vw":164.85375},{"c":165.14,"h":165.14,"l":164.73,"n":117,"o":164.73,"t":"2026-10-19T16:15:00Z","v":2948,"vw":165.001345},{"c":165.72,"h":165.72,"l":165.19,"n":116,"o":165.19,"t":"2026-10-19T16:30:00Z","v":3488,"vw":165.381037},{"c":165.45,"h":165.81,"l":165.285,"n":119,"o":165.72,"t":"2026-10-19T16:45:00Z","v":3317,"vw":165.564398},{"c":165.385,"h":165.44,"l":165.12,"n":81,"o":165.44,"t":"2026-10-19T17:00:00Z","v":1908,"vw":165.397308},{"c":165.36,"h":165.57,"l":165.36,"n":120,"o":165.385,"t":"2026-10-19T17:15:00Z","v":2703,"vw":165.395034},{"c":165.64,"h":165.66,"l":165.045,"n":267,"o":165.35,"t":"2026-10-19T17:30:00Z","v":5051,"vw":165.368364},{"c":165.54,"h":165.775,"l":165.3,"n":147,"o":165.775,"t":"2026-10-19T17:45:00Z","v":3077,"vw":165.576945},{"c":165.695,"h":165.87,"l":165.46,"n":197,"o":165.69,"t":"2026-10-19T18:00:00Z","v":6152,"vw":165.598412},{"c":164.94,"h":165.745,"l":164.88,"n":340,"o":165.725,"t":"2026-10-19T18:15:00Z","v":23460,"vw":165.14648},{"c":165,"h":165.15,"l":164.52,"n":165,"o":164.915,"t":"2026-10-19T18:30:00Z","v":3743,"vw":164.897609},{"c":165.16,"h":165.2762,"l":164.74,"n":335,"o":165,"t":"2026-10-19T18:45:00Z","v":15348,"vw":165.006682},{"c":165.045,"h":165.33,"l":164.92,"n":302,"o":165.15,"t":"2026-10-19T19:00:00Z","v":8820,"vw":165.157747},{"c":165.13,"h":165.34,"l":164.44,"n":506,"o":164.95,"t":"2026-10-19T19:15:00Z","v":26590,"vw":164.863627},{"c":164.77,"h":165.1,"l":163.95,"n":780,"o":165.1,"t":"2026-10-19T19:30:00Z","v":18687,"vw":164.616196},{"c":163.81,"h":164.83,"l":163.03,"n":1691,"o":164.83,"t":"2026-10-19T19:45:00Z","v":49254,"vw":163.749566},{"c":163.73,"h":163.73,"l":163.73,"n":43,"o":163.73,"t":"2026-10-19T20:00:00Z","v":86487,"vw":163.73},{"c":163.73,"h":163.73,"l":163.73,"n":1,"o":163.73,"t":"2026-10-19T20:30:00Z","v":300,"vw":163.73},{"c":163.44,"h":164.34,"l":162.89,"n":29,"o":162.89,"t":"2026-10-20T13:30:00Z","v":2046,"vw":163.093368},{"c":164.86,"h":165,"l":164.86,"n":47,"o":165,"t":"2026-10-20T13:45:00Z","v":959,"vw":164.889952},{"c":164.295,"h":165.885,"l":164.02,"n":94,"o":165.885,"t":"2026-10-20T14:00:00Z","v":2646,"vw":165.125975},{"c":164.61,"h":164.61,"l":163.825,"n":62,"o":164.05,"t":"2026-10-20T14:15:00Z","v":2338,"vw":164.027151},{"c":165.38,"h":165.72,"l":165.36,"n":65,"o":165.55,"t":"2026-10-20T14:30:00Z","v":2410,"vw":165.51504},{"c":165.7,"h":166.205,"l":165.24,"n":290,"o":165.46,"t":"2026-10-20T14:45:00Z","v":15255,"vw":165.954785},{"c":165,"h":165.95,"l":165,"n":218,"o":165.635,"t":"2026-10-20T15:00:00Z","v":4373,"vw":165.440314},{"c":165.23,"h":165.52,"l":165.23,"n":55,"o":165.51,"t":"2026-10-20T15:15:00Z","v":1081,"vw":165.385714},{"c":164.89,"h":164.89,"l":164.46,"n":93,"o":164.85,"t":"2026-10-20T15:30:00Z","v":3176,"vw":164.602624},{"c":165.82,"h":166.83,"l":164.9,"n":1420,"o":164.95,"t":"2026-10-20T15:45:00Z","v":42555,"vw":166.063029},{"c":166.255,"h":166.255,"l":165.84,"n":29,"o":165.84,"t":"2026-10-20T16:00:00Z","v":1131,"vw":166.06125},{"c":166.335,"h":166.695,"l":165.94,"n":118,"o":166.58,"t":"2026-10-20T16:15:00Z","v":3234,"vw":166.20027},{"c":165.59,"h":166.73,"l":165.56,"n":165,"o":166.405,"t":"2026-10-20T16:30:00Z","v":4954,"vw":166.325879},{"c":165.87,"h":165.97,"l":165.87,"n":39,"o":165.97,"t":"2026-10-20T16:45:00Z","v":761,"vw":165.926667},{"c":166.04,"h":166.04,"l":165.97,"n":24,"o":165.97,"t":"2026-10-20T17:00:00Z","v":764,"vw":166.000973},{"c":166.1,"h":166.105,"l":166.1,"n":49,"o":166.1,"t":"2026-10-20T17:15:00Z","v":1193,"vw":166.100833},{"c":166.165,"h":166.3,"l":165.95,"n":170,"o":166.3,"t":"2026-10-20T17:30:00Z","v":3765,"vw":166.112639},{"c":166.22,"h":166.33,"l":166.22,"n":56,"o":166.33,"t":"2026-10-20T17:45:00Z","v":998,"vw":166.260288},{"c":166.47,"h":166.54,"l":166.36,"n":94,"o":166.36,"t":"2026-10-20T18:00:00Z","v":1224,"vw":166.462},{"c":166.589,"h":167.15,"l":165.7846,"n":425,"o":166.4,"t":"2026-10-20T18:15:00Z","v":21258,"vw":166.495293},{"c":165.98,"h":166.69,"l":165.98,"n":86,"o":166.69,"t":"2026-10-20T18:30:00Z","v":2412,"vw":166.314284},{"c":166.5,"h":166.508,"l":166.37,"n":81,"o":166.37,"t":"2026-10-20T18:45:00Z","v":4555,"vw":166.484328},{"c":166.08,"h":166.505,"l":165.88,"n":262,"o":166.505,"t":"2026-10-20T19:00:00Z","v":7040,"vw":166.076501},{"c":165.44,"h":166.08,"l":165.44,"n":167,"o":166.08,"t":"2026-10-20T19:15:00Z","v":3593,"vw":165.815395},{"c":165.64,"h":165.93,"l":165.37,"n":316,"o":165.47,"t":"2026-10-20T19:30:00Z","v":7041,"vw":165.676254},{"c":164.31,"h":166.244,"l":163.95,"n":1687,"o":165.605,"t":"2026-10-20T19:45:00Z","v":48443,"vw":165.014768},{"c":164.3,"h":164.3,"l":164.3,"n":32,"o":164.3,"t":"2026-10-20T20:00:00Z","v":62111,"vw":164.3},{"c":164.3,"h":164.3,"l":164.3,"n":1,"o":164.3,"t":"2026-10-20T20:30:00Z","v":100,"vw":164.3},{"c":167.59,"h":167.59,"l":167.59,"n":7,"o":167.59,"t":"2026-10-21T13:00:00Z","v":150,"vw":167.59},{"c":165.155,"h":166.15,"l":165.155,"n":27,"o":166.14,"t":"2026-10-21T13:30:00Z","v":2710,"vw":166.099677},{"c":167.92,"h":168.36,"l":167.41,"n":64,"o":167.415,"t":"2026-10-21T13:45:00Z","v":3250,"vw":167.777322},{"c":167.06,"h":167.7,"l":166.575,"n":504,"o":167.44,"t":"2026-10-21T14:00:00Z","v":11767,"vw":166.935365},{"c":167.345,"h":167.8566,"l":167.115,"n":139,"o":167.14,"t":"2026-10-21T14:15:00Z","v":4197,"vw":167.430568},{"c":168.645,"h":168.645,"l":167.14,"n":168,"o":167.14,"t":"2026-10-21T14:30:00Z","v":5691,"vw":168.073755},{"c":168.52,"h":169.02,"l":168.52,"n":146,"o":168.64,"t":"2026-10-21T14:45:00Z","v":3235,"vw":168.789375},{"c":168.275,"h":168.5525,"l":168.275,"n":68,"o":168.31,"t":"2026-10-21T15:00:00Z","v":2211,"vw":168.360372},{"c":168.47,"h":168.47,"l":168.17,"n":118,"o":168.455,"t":"2026-10-21T15:15:00Z","v":2493,"vw":168.369008},{"c":168.7,"h":169.075,"l":168.11,"n":239,"o":168.245,"t":"2026-10-21T15:30:00Z","v":9538,"vw":168.598782},{"c":169.04,"h":169.1675,"l":168.91,"n":141,"o":169.01,"t":"2026-10-21T15:45:00Z","v":6896,"vw":169.042949},{"c":168.73,"h":168.735,"l":168.32,"n":74,"o":168.32,"t":"2026-10-21T16:00:00Z","v":2492,"vw":168.6425},{"c":168.87,"h":168.87,"l":168.155,"n":233,"o":168.59,"t":"2026-10-21T16:15:00Z","v":9494,"vw":168.488379},{"c":170.055,"h":170.17,"l":168.78,"n":188,"o":168.9425,"t":"2026-10-21T16:30:00Z","v":6088,"vw":169.308024},{"c":170.01,"h":170.27,"l":169.74,"n":85,"o":170.01,"t":"2026-10-21T16:45:00Z","v":2985,"vw":170.128621},{"c":170.05,"h":170.08,"l":169.6025,"n":111,"o":169.95,"t":"2026-10-21T17:00:00Z","v":3059,"vw":169.833917},{"c":169.7,"h":170.29,"l":169.695,"n":275,"o":170.03,"t":"2026-10-21T17:15:00Z","v":7472,"vw":169.987671},{"c":170.28,"h":170.5595,"l":169.26,"n":231,"o":169.69,"t":"2026-10-21T17:30:00Z","v":10147,"vw":170.026118},{"c":170.5485,"h":170.5485,"l":170.24,"n":136,"o":170.24,"t":"2026-10-21T17:45:00Z","v":3158,"vw":170.426467},{"c":170.5,"h":170.58,"l":170.2,"n":133,"o":170.58,"t":"2026-10-21T18:00:00Z","v":3399,"vw":170.4735},{"c":170.84,"h":170.85,"l":170.44,"n":139,"o":170.57,"t":"2026-10-21T18:15:00Z","v":3515,"vw":170.706783},{"c":170.83,"h":171.068,"l":170.585,"n":155,"o":170.84,"t":"2026-10-21T18:30:00Z","v":6268,"vw":170.806376},{"c":170.74,"h":171.28,"l":170.35,"n":401,"o":170.82,"t":"2026-10-21T18:45:00Z","v":13536,"vw":170.691648},{"c":170.36,"h":170.73,"l":169.8,"n":305,"o":170.73,"t":"2026-10-21T19:00:00Z","v":10642,"vw":170.169546},{"c":170.96,"h":170.96,"l":170.3675,"n":329,"o":170.37,"t":"2026-10-21T19:15:00Z","v":6118,"vw":170.59573},{"c":171.24,"h":171.48,"l":170.65,"n":390,"o":170.835,"t":"2026-10-21T19:30:00Z","v":9440,"vw":171.040754},{"c":171.25,"h":171.88,"l":171.1075,"n":1149,"o":171.495,"t":"2026-10-21T19:45:00Z","v":28583,"vw":171.488887},{"c":171.19,"h":171.19,"l":171.19,"n":34,"o":171.19,"t":"2026-10-21T20:00:00Z","v":31778,"vw":171.19},{"c":171.19,"h":171.19,"l":171.19,"n":1,"o":171.19,"t":"2026-10-21T20:30:00Z","v":100,"vw":171.19},{"c":169,"h":170.99,"l":167.805,"n":83,"o":169.7,"t":"2026-10-22T13:30:00Z","v":3923,"vw":169.726829},{"c":167.8,"h":169,"l":167.8,"n":48,"o":169,"t":"2026-10-22T13:45:00Z","v":2368,"vw":168.642534},{"c":166.805,"h":168.57,"l":166.56,"n":98,"o":168.57,"t":"2026-10-22T14:00:00Z","v":3061,"vw":167.462527},{"c":164.615,"h":167.35,"l":164.2501,"n":261,"o":166.53,"t":"2026-10-22T14:15:00Z","v":12542,"vw":165.424617},{"c":165.37,"h":165.37,"l":163.75,"n":329,"o":164.585,"t":"2026-10-22T14:30:00Z","v":12991,"vw":164.60488},{"c":166.87,"h":166.87,"l":166.115,"n":201,"o":166.115,"t":"2026-10-22T14:45:00Z","v":3403,"vw":166.523702},{"c":165.215,"h":167.45,"l":165.15,"n":160,"o":167.45,"t":"2026-10-22T15:00:00Z","v":6824,"vw":166.509648},{"c":166.32,"h":166.92,"l":164.74,"n":371,"o":165.24,"t":"2026-10-22T15:15:00Z","v":28319,"vw":165.861516},{"c":166.42,"h":166.91,"l":166.11,"n":176,"o":166.355,"t":"2026-10-22T15:30:00Z","v":3924,"vw":166.604962},{"c":166.82,"h":167.16,"l":166.435,"n":170,"o":166.435,"t":"2026-10-22T15:45:00Z","v":4066,"vw":166.903609},{"c":167.09,"h":167.15,"l":166.65,"n":231,"o":167.15,"t":"2026-10-22T16:00:00Z","v":11295,"vw":167.101961},{"c":167.7,"h":167.955,"l":166.89,"n":171,"o":166.89,"t":"2026-10-22T16:15:00Z","v":10078,"vw":167.381556},{"c":165.9,"h":167.18,"l":165.9,"n":104,"o":167.18,"t":"2026-10-22T16:30:00Z","v":2636,"vw":166.770714},{"c":167.05,"h":167.05,"l":166.11,"n":135,"o":166.55,"t":"2026-10-22T16:45:00Z","v":2975,"vw":166.499636},{"c":167.92,"h":167.92,"l":166.98,"n":68,"o":167.27,"t":"2026-10-22T17:00:00Z","v":1508,"vw":167.144545},{"c":167.86,"h":168.29,"l":167.8,"n":146,"o":167.8,"t":"2026-10-22T17:15:00Z","v":3079,"vw":167.955},{"c":168.96,"h":168.96,"l":168.05,"n":136,"o":168.05,"t":"2026-10-22T17:30:00Z","v":2617,"vw":168.516692},{"c":168.705,"h":168.72,"l":168.21,"n":109,"o":168.72,"t":"2026-10-22T17:45:00Z","v":2692,"vw":168.500357},{"c":168.57,"h":168.57,"l":168.15,"n":142,"o":168.31,"t":"2026-10-22T18:00:00Z","v":2031,"vw":168.395714},{"c":169.13,"h":169.28,"l":168.11,"n":131,"o":168.32,"t":"2026-10-22T18:15:00Z","v":2050,"vw":168.856667},{"c":170.01,"h":170.01,"l":168.67,"n":255,"o":168.83,"t":"2026-10-22T18:30:00Z","v":8007,"vw":169.199344},{"c":169.6,"h":170.15,"l":169.6,"n":186,"o":170.02,"t":"2026-10-22T18:45:00Z","v":3238,"vw":169.983929},{"c":171.1925,"h":171.31,"l":169.63,"n":292,"o":170.09,"t":"2026-10-22T19:00:00Z","v":8714,"vw":170.158889},{"c":171.065,"h":171.75,"l":171.065,"n":238,"o":171.305,"t":"2026-10-22T19:15:00Z","v":5386,"vw":171.409777},{"c":169.99,"h":171.455,"l":169.99,"n":605,"o":171.33,"t":"2026-10-22T19:30:00Z","v":20329,"vw":171.007648},{"c":171.21,"h":171.56,"l":170.41,"n":1296,"o":170.76,"t":"2026-10-22T19:45:00Z","v":46697,"vw":170.837411},{"c":171.27,"h":172.96,"l":171.27,"n":56,"o":171.27,"t":"2026-10-22T20:00:00Z","v":63889,"vw":171.273349},{"c":171.27,"h":171.27,"l":171.27,"n":1,"o":171.27,"t":"2026-10-22T20:30:00Z","v":283,"vw":171.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.1198814603994425,"strike":208.67456930670386,"iv":0.6124473607266306,"gamma":0.007940046445590734,"theta":-0.12170585393256579,"vega":0.11219847462992044,"rho":0.018030966736295433,"breakevenPct":23.077276094531022},{"delta":0.2,"premium":2.548646089785456,"strike":195.7336272887792,"iv":0.5057185198889351,"gamma":0.011454768572819686,"theta":-0.12119924543725362,"vega":0.13498967053889266,"rho":0.024218584278563538,"breakevenPct":15.77174833804206},{"delta":0.25,"premium":3.200790513833992,"strike":189.66403162055337,"iv":0.47308339920948617,"gamma":0.013887351778656127,"theta":-0.1292193675889328,"vega":0.15311778656126482,"rho":0.030329440180521906,"breakevenPct":12.608642572772427},{"delta":0.3,"premium":4.188932806324111,"strike":186.37022397891963,"iv":0.485665744400527,"gamma":0.014743741765480897,"theta":-0.1450955204216074,"vega":0.16701765480895917,"rho":0.036273459167728485,"breakevenPct":11.262425868654011},{"delta":0.35,"premium":5.210796221322537,"strike":183.02968960863697,"iv":0.49133346828609986,"gamma":0.015533468286099866,"theta":-0.15666518218623482,"vega":0.17796221322537112,"rho":0.0422030772721827,"breakevenPct":9.90861553684796},{"delta":0.4,"premium":6.298220640569396,"strike":179.69750889679716,"iv":0.49373629893238435,"gamma":0.016175800711743772,"theta":-0.1652861209964413,"vega":0.18628718861209967,"rho":0.04809709676991038,"breakevenPct":8.59796201165793},{"delta":0.45,"premium":7.751364175563464,"strike":176.73190984578883,"iv":0.510758837485172,"gamma":0.01593855278766311,"theta":-0.17495397390272835,"vega":0.19008315539739026,"rho":0.05376802098905274,"breakevenPct":7.714879442606586},{"delta":0.5,"premium":9.208651399491094,"strike":173.676844783715,"iv":0.5208058524173028,"gamma":0.0157735368956743,"theta":-0.1805206106870229,"vega":0.1918501272264631,"rho":0.05943037675581331,"breakevenPct":6.781979437850232},{"delta":0.55,"premium":10.671755725190842,"strike":170.49618320610688,"iv":0.5210603053435114,"gamma":0.015709923664122136,"theta":-0.1803297709923664,"vega":0.19076870229007634,"rho":0.06508070373365327,"breakevenPct":5.779143417584924},{"delta":0.6,"premium":12.387820512820513,"strike":167.2948717948718,"iv":0.5229394871794871,"gamma":0.015213076923076923,"theta":-0.17699974358974357,"vega":0.18556846153846154,"rho":0.0705607571814828,"breakevenPct":4.911947397496528},{"delta":0.65,"premium":14.288312586445366,"strike":164.0179806362379,"iv":0.5264640387275241,"gamma":0.01450539419087137,"theta":-0.1721966804979253,"vega":0.17825573997233748,"rho":0.07590900934279625,"breakevenPct":4.1083045616180645},{"delta":0.7,"premium":16.53589211618257,"strike":160.56016597510373,"iv":0.5333796680497925,"gamma":0.01346804979253112,"theta":-0.16514273858921164,"vega":0.1675365145228216,"rho":0.08100431955915117,"breakevenPct":3.4016804409915937},{"delta":0.75,"premium":18.59790849673203,"strike":157.26143790849673,"iv":0.521135816993464,"gamma":0.012533202614379084,"theta":-0.14893790849673202,"vega":0.1523262745098039,"rho":0.0862367457938859,"breakevenPct":2.6795973639450863},{"delta":0.8,"premium":20.97196721311476,"strike":153.7377049180328,"iv":0.5097970491803279,"gamma":0.011344590163934425,"theta":-0.1307439344262295,"vega":0.13450983606557373,"rho":0.09123928620522347,"breakevenPct":2.00833311797018},{"delta":0.85,"premium":24.303554502369664,"strike":149.478672985782,"iv":0.5108601895734597,"gamma":0.009470616113744078,"theta":-0.11196919431279623,"vega":0.11234360189573461,"rho":0.09552935852055895,"breakevenPct":1.466822845887571},{"delta":0.9,"premium":29.990645161290324,"strike":143.03225806451613,"iv":0.5365941935483871,"gamma":0.006791612903225806,"theta":-0.09123612903225806,"vega":0.08438645161290322,"rho":0.09799423052248171,"breakevenPct":1.0234735947956057}],"put":[{"delta":0.1,"premium":2.0308628665775212,"strike":131.54314332887606,"iv":0.8125665637079846,"gamma":0.004523966177409788,"theta":-0.11588942948342677,"vega":0.08439037708045219,"rho":-0.015558908747920258,"breakevenPct":24.381222361009794},{"delta":0.15,"premium":2.5500000000000003,"strike":145.27638190954772,"iv":0.627235175879397,"gamma":0.007710552763819095,"theta":-0.11855778894472362,"vega":0.11253065326633166,"rho":-0.022854102908384615,"breakevenPct":16.6658598064181},{"delta":0.2,"premium":3.1647110332749566,"strike":152.7320490367776,"iv":0.5425761821366024,"gamma":0.010638178633975481,"theta":-0.12165499124343258,"vega":0.13444063047285465,"rho":-0.030344937644230775,"breakevenPct":12.671607401469839},{"delta":0.25,"premium":4.257503607503607,"strike":156.73881673881675,"iv":0.5425777777777778,"gamma":0.012056421356421357,"theta":-0.13773347763347762,"vega":0.15257691197691198,"rho":-0.03811140409959633,"breakevenPct":10.97021478874694},{"delta":0.3,"premium":5.4686440677966095,"strike":160.33898305084745,"iv":0.5469016949152542,"gamma":0.013194915254237289,"theta":-0.15194406779661015,"vega":0.16761694915254235,"rho":-0.04594754696304693,"breakevenPct":9.575326103199135},{"delta":0.35,"premium":6.704519774011299,"strike":163.87005649717514,"iv":0.5396276836158193,"gamma":0.01418361581920904,"theta":-0.15865310734463275,"vega":0.17821016949152543,"rho":-0.053802506331647265,"breakevenPct":8.235221157725324},{"delta":0.4,"premium":8.081627296587929,"strike":167.23097112860893,"iv":0.5347566929133858,"gamma":0.014901574803149607,"theta":-0.1628971128608924,"vega":0.18561574803149608,"rho":-0.06175191470682126,"breakevenPct":7.07692892390904},{"delta":0.45,"premium":9.586614173228348,"strike":170.51181102362204,"iv":0.5321629921259842,"gamma":0.0154,"theta":-0.16568425196850395,"vega":0.19078425196850393,"rho":-0.06978668981883204,"breakevenPct":6.0400555553256945},{"delta":0.5,"premium":11.423884514435697,"strike":173.79265091863516,"iv":0.5357719160104987,"gamma":0.0154,"theta":-0.16686535433070868,"vega":0.19196535433070866,"rho":-0.07804285341038628,"breakevenPct":5.19719366836021},{"delta":0.55,"premium":13.244631306597674,"strike":177.04398447606727,"iv":0.5313768434670116,"gamma":0.015359120310478655,"theta":-0.1627214747736093,"vega":0.19019249676584735,"rho":-0.08629195618036761,"breakevenPct":4.361912086489408},{"delta":0.6,"premium":15.10146853146853,"strike":180.3006993006993,"iv":0.5228774825174826,"gamma":0.015251888111888112,"theta":-0.15530013986013985,"vega":0.18630237762237764,"rho":-0.09456876160466167,"breakevenPct":3.5445607699943054},{"delta":0.65,"premium":17.444125874125874,"strike":183.7972027972028,"iv":0.5202900699300699,"gamma":0.014692447552447552,"theta":-0.14599944055944056,"vega":0.17819048951048952,"rho":-0.10318368346103064,"breakevenPct":2.870860674328889},{"delta":0.7,"premium":19.819486823855755,"strike":187.27461858529819,"iv":0.5113478502080444,"gamma":0.013999583911234398,"theta":-0.13229126213592235,"vega":0.1669384188626907,"rho":-0.11181397307204363,"breakevenPct":2.2274001509648884},{"delta":0.75,"premium":22.523076923076925,"strike":191.00375234521576,"iv":0.5026836772983115,"gamma":0.01305872420262664,"theta":-0.1164076923076923,"vega":0.15304596622889305,"rho":-0.12068558381882066,"breakevenPct":1.6286124702873623},{"delta":0.8,"premium":26.668865435356206,"strike":195.97625329815304,"iv":0.5098997361477573,"gamma":0.011368073878627965,"theta":-0.10099604221635883,"vega":0.1349564643799472,"rho":-0.1306432308355383,"breakevenPct":1.1459170533095022},{"delta":0.85,"premium":33.77821011673151,"strike":203.79377431906613,"iv":0.5386371595330739,"gamma":0.008975680933852143,"theta":-0.08417801556420235,"vega":0.11194649805447472,"rho":-0.14289402648284602,"breakevenPct":0.7324317146408504},{"delta":0.9,"premium":44.31315789473684,"strike":215.01385041551245,"iv":0.5790432132963989,"gamma":0.006297229916897507,"theta":-0.062473130193905824,"vega":0.08431911357340721,"rho":-0.1578328822639385,"breakevenPct":0.3324035027876443}]},"raw":{"call":[{"delta":0.15,"premium":2.1198814603994425,"strike":208.67456930670386,"iv":0.6124473607266306,"gamma":0.007940046445590734,"theta":-0.12170585393256579,"vega":0.11219847462992044,"rho":0.018030966736295433,"breakevenPct":23.077276094531022},{"delta":0.2,"premium":2.548646089785456,"strike":195.7336272887792,"iv":0.5057185198889351,"gamma":0.011454768572819686,"theta":-0.12119924543725362,"vega":0.13498967053889266,"rho":0.024218584278563538,"breakevenPct":15.77174833804206},{"delta":0.25,"premium":3.200790513833992,"strike":189.66403162055337,"iv":0.47308339920948617,"gamma":0.013887351778656127,"theta":-0.1292193675889328,"vega":0.15311778656126482,"rho":0.030329440180521906,"breakevenPct":12.608642572772427},{"delta":0.3,"premium":4.188932806324111,"strike":186.37022397891963,"iv":0.485665744400527,"gamma":0.014743741765480897,"theta":-0.1450955204216074,"vega":0.16701765480895917,"rho":0.036273459167728485,"breakevenPct":11.262425868654011},{"delta":0.35,"premium":5.210796221322537,"strike":183.02968960863697,"iv":0.49133346828609986,"gamma":0.015533468286099866,"theta":-0.15666518218623482,"vega":0.17796221322537112,"rho":0.0422030772721827,"breakevenPct":9.90861553684796},{"delta":0.4,"premium":6.298220640569396,"strike":179.69750889679716,"iv":0.49373629893238435,"gamma":0.016175800711743772,"theta":-0.1652861209964413,"vega":0.18628718861209967,"rho":0.04809709676991038,"breakevenPct":8.59796201165793},{"delta":0.45,"premium":7.751364175563464,"strike":176.73190984578883,"iv":0.510758837485172,"gamma":0.01593855278766311,"theta":-0.17495397390272835,"vega":0.19008315539739026,"rho":0.05376802098905274,"breakevenPct":7.714879442606586},{"delta":0.5,"premium":9.208651399491094,"strike":173.676844783715,"iv":0.5208058524173028,"gamma":0.0157735368956743,"theta":-0.1805206106870229,"vega":0.1918501272264631,"rho":0.05943037675581331,"breakevenPct":6.781979437850232},{"delta":0.55,"premium":10.671755725190842,"strike":170.49618320610688,"iv":0.5210603053435114,"gamma":0.015709923664122136,"theta":-0.1803297709923664,"vega":0.19076870229007634,"rho":0.06508070373365327,"breakevenPct":5.779143417584924},{"delta":0.6,"premium":12.387820512820513,"strike":167.2948717948718,"iv":0.5229394871794871,"gamma":0.015213076923076923,"theta":-0.17699974358974357,"vega":0.18556846153846154,"rho":0.0705607571814828,"breakevenPct":4.911947397496528},{"delta":0.65,"premium":14.288312586445366,"strike":164.0179806362379,"iv":0.5264640387275241,"gamma":0.01450539419087137,"theta":-0.1721966804979253,"vega":0.17825573997233748,"rho":0.07590900934279625,"breakevenPct":4.1083045616180645},{"delta":0.7,"premium":16.53589211618257,"strike":160.56016597510373,"iv":0.5333796680497925,"gamma":0.01346804979253112,"theta":-0.16514273858921164,"vega":0.1675365145228216,"rho":0.08100431955915117,"breakevenPct":3.4016804409915937},{"delta":0.75,"premium":18.59790849673203,"strike":157.26143790849673,"iv":0.521135816993464,"gamma":0.012533202614379084,"theta":-0.14893790849673202,"vega":0.1523262745098039,"rho":0.0862367457938859,"breakevenPct":2.6795973639450863},{"delta":0.8,"premium":20.97196721311476,"strike":153.7377049180328,"iv":0.5097970491803279,"gamma":0.011344590163934425,"theta":-0.1307439344262295,"vega":0.13450983606557373,"rho":0.09123928620522347,"breakevenPct":2.00833311797018},{"delta":0.85,"premium":24.303554502369664,"strike":149.478672985782,"iv":0.5108601895734597,"gamma":0.009470616113744078,"theta":-0.11196919431279623,"vega":0.11234360189573461,"rho":0.09552935852055895,"breakevenPct":1.466822845887571},{"delta":0.9,"premium":29.990645161290324,"strike":143.03225806451613,"iv":0.5365941935483871,"gamma":0.006791612903225806,"theta":-0.09123612903225806,"vega":0.08438645161290322,"rho":0.09799423052248171,"breakevenPct":1.0234735947956057}],"put":[{"delta":0.1,"premium":2.0308628665775212,"strike":131.54314332887606,"iv":0.8125665637079846,"gamma":0.004523966177409788,"theta":-0.11588942948342677,"vega":0.08439037708045219,"rho":-0.015558908747920258,"breakevenPct":24.381222361009794},{"delta":0.15,"premium":2.5500000000000003,"strike":145.27638190954772,"iv":0.627235175879397,"gamma":0.007710552763819095,"theta":-0.11855778894472362,"vega":0.11253065326633166,"rho":-0.022854102908384615,"breakevenPct":16.6658598064181},{"delta":0.2,"premium":3.1647110332749566,"strike":152.7320490367776,"iv":0.5425761821366024,"gamma":0.010638178633975481,"theta":-0.12165499124343258,"vega":0.13444063047285465,"rho":-0.030344937644230775,"breakevenPct":12.671607401469839},{"delta":0.25,"premium":4.257503607503607,"strike":156.73881673881675,"iv":0.5425777777777778,"gamma":0.012056421356421357,"theta":-0.13773347763347762,"vega":0.15257691197691198,"rho":-0.03811140409959633,"breakevenPct":10.97021478874694},{"delta":0.3,"premium":5.4686440677966095,"strike":160.33898305084745,"iv":0.5469016949152542,"gamma":0.013194915254237289,"theta":-0.15194406779661015,"vega":0.16761694915254235,"rho":-0.04594754696304693,"breakevenPct":9.575326103199135},{"delta":0.35,"premium":6.704519774011299,"strike":163.87005649717514,"iv":0.5396276836158193,"gamma":0.01418361581920904,"theta":-0.15865310734463275,"vega":0.17821016949152543,"rho":-0.053802506331647265,"breakevenPct":8.235221157725324},{"delta":0.4,"premium":8.081627296587929,"strike":167.23097112860893,"iv":0.5347566929133858,"gamma":0.014901574803149607,"theta":-0.1628971128608924,"vega":0.18561574803149608,"rho":-0.06175191470682126,"breakevenPct":7.07692892390904},{"delta":0.45,"premium":9.586614173228348,"strike":170.51181102362204,"iv":0.5321629921259842,"gamma":0.0154,"theta":-0.16568425196850395,"vega":0.19078425196850393,"rho":-0.06978668981883204,"breakevenPct":6.0400555553256945},{"delta":0.5,"premium":11.423884514435697,"strike":173.79265091863516,"iv":0.5357719160104987,"gamma":0.0154,"theta":-0.16686535433070868,"vega":0.19196535433070866,"rho":-0.07804285341038628,"breakevenPct":5.19719366836021},{"delta":0.55,"premium":13.244631306597674,"strike":177.04398447606727,"iv":0.5313768434670116,"gamma":0.015359120310478655,"theta":-0.1627214747736093,"vega":0.19019249676584735,"rho":-0.08629195618036761,"breakevenPct":4.361912086489408},{"delta":0.6,"premium":15.10146853146853,"strike":180.3006993006993,"iv":0.5228774825174826,"gamma":0.015251888111888112,"theta":-0.15530013986013985,"vega":0.18630237762237764,"rho":-0.09456876160466167,"breakevenPct":3.5445607699943054},{"delta":0.65,"premium":17.444125874125874,"strike":183.7972027972028,"iv":0.5202900699300699,"gamma":0.014692447552447552,"theta":-0.14599944055944056,"vega":0.17819048951048952,"rho":-0.10318368346103064,"breakevenPct":2.870860674328889},{"delta":0.7,"premium":19.819486823855755,"strike":187.27461858529819,"iv":0.5113478502080444,"gamma":0.013999583911234398,"theta":-0.13229126213592235,"vega":0.1669384188626907,"rho":-0.11181397307204363,"breakevenPct":2.2274001509648884},{"delta":0.75,"premium":22.523076923076925,"strike":191.00375234521576,"iv":0.5026836772983115,"gamma":0.01305872420262664,"theta":-0.1164076923076923,"vega":0.15304596622889305,"rho":-0.12068558381882066,"breakevenPct":1.6286124702873623},{"delta":0.8,"premium":26.668865435356206,"strike":195.97625329815304,"iv":0.5098997361477573,"gamma":0.011368073878627965,"theta":-0.10099604221635883,"vega":0.1349564643799472,"rho":-0.1306432308355383,"breakevenPct":1.1459170533095022},{"delta":0.85,"premium":33.77821011673151,"strike":203.79377431906613,"iv":0.5386371595330739,"gamma":0.008975680933852143,"theta":-0.08417801556420235,"vega":0.11194649805447472,"rho":-0.14289402648284602,"breakevenPct":0.7324317146408504},{"delta":0.9,"premium":44.31315789473684,"strike":215.01385041551245,"iv":0.5790432132963989,"gamma":0.006297229916897507,"theta":-0.062473130193905824,"vega":0.08431911357340721,"rho":-0.1578328822639385,"breakevenPct":0.3324035027876443}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}