{"symbol":"NTRS","url":"https://intraalpha.com/companies/NTRS","capturedAt":"2026-10-23T15:58:16.007Z","state":"ready","quote":{"symbol":"NTRS","last_price":166.65,"prev_close":165.82,"regular_close":166.65,"change":0.83,"change_pct":0.5005,"regular_change":0.83,"regular_change_pct":0.5005,"extended_change":0,"extended_change_pct":0,"bid":166.53,"ask":166.64,"bid_size":200,"ask_size":100,"volume":230597,"vwap":165.109769,"open":164.07,"high":166.67,"low":163.42,"close":166.65,"trade_count":6286,"last_trade_at":"2026-10-23T15:56:46.768049424Z","last_quote_at":"2026-10-23T15:58:00.696436823Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:58:10.755526933-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NTRS","fetched_at":"2026-10-23T15:58:15.533675+00:00","name":"Northern Trust Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Northern Trust Corporation is a financial services company headquartered in Chicago, Illinois that caters to corporations, institutional investors, and ultra high net worth individuals.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":30337706000,"ebitda":null,"pe_ratio":13.09,"peg_ratio":0.985,"book_value":68.55,"dividend_per_share":3.28,"dividend_yield":0.0197,"eps":12.67,"revenue_ttm":9332200000,"gross_profit_ttm":9332200000,"profit_margin":0.26,"operating_margin_ttm":0.348,"return_on_assets_ttm":0.0144,"return_on_equity_ttm":0.184,"quarterly_earnings_growth":0.485,"quarterly_revenue_growth":0.121,"analyst_target_price":182.57,"analyst_number":0,"beta":1.253,"fifty_two_week_high":194.86,"fifty_two_week_low":119.01,"fifty_day_ma":177.72,"two_hundred_day_ma":164.7,"shares_outstanding":182956000,"forward_pe":13.77,"price_to_sales":3.251,"price_to_book":2.542,"ev_to_revenue":5.43,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:58:15.533675+00:00"},"optionObservedAt":"2026-10-23T15:49:57.753Z","bars":[{"c":167.31,"h":167.54,"l":165.98,"n":112,"o":165.98,"t":"2026-10-16T13:30:00Z","v":52899,"vw":166.455687},{"c":168.475,"h":168.87,"l":167.66,"n":203,"o":167.66,"t":"2026-10-16T13:35:00Z","v":9199,"vw":168.446875},{"c":168.065,"h":168.465,"l":168.04,"n":225,"o":168.465,"t":"2026-10-16T13:40:00Z","v":8478,"vw":168.222051},{"c":168.165,"h":168.62,"l":168.13,"n":244,"o":168.13,"t":"2026-10-16T13:45:00Z","v":8490,"vw":168.306108},{"c":167.765,"h":168.325,"l":167.74,"n":240,"o":168.165,"t":"2026-10-16T13:50:00Z","v":6733,"vw":168.111599},{"c":167.595,"h":167.97,"l":167.53,"n":233,"o":167.68,"t":"2026-10-16T13:55:00Z","v":8381,"vw":167.769628},{"c":167.24,"h":167.62,"l":167.24,"n":193,"o":167.5875,"t":"2026-10-16T14:00:00Z","v":6574,"vw":167.416365},{"c":167.1,"h":167.43,"l":167.09,"n":145,"o":167.31,"t":"2026-10-16T14:05:00Z","v":5340,"vw":167.240536},{"c":167.29,"h":167.29,"l":166.99,"n":292,"o":167.06,"t":"2026-10-16T14:10:00Z","v":11652,"vw":167.102455},{"c":167.36,"h":167.435,"l":167.22,"n":201,"o":167.305,"t":"2026-10-16T14:15:00Z","v":5494,"vw":167.325667},{"c":167.56,"h":167.65,"l":167.51,"n":195,"o":167.65,"t":"2026-10-16T14:20:00Z","v":3948,"vw":167.549815},{"c":167.69,"h":167.765,"l":167.54,"n":222,"o":167.62,"t":"2026-10-16T14:25:00Z","v":8693,"vw":167.647791},{"c":167.6225,"h":167.73,"l":167.39,"n":304,"o":167.7,"t":"2026-10-16T14:30:00Z","v":6451,"vw":167.561465},{"c":167.41,"h":167.67,"l":167.41,"n":205,"o":167.5,"t":"2026-10-16T14:35:00Z","v":6506,"vw":167.52011},{"c":167.165,"h":167.49,"l":167.165,"n":247,"o":167.41,"t":"2026-10-16T14:40:00Z","v":8554,"vw":167.337409},{"c":167.51,"h":167.51,"l":167.32,"n":179,"o":167.3212,"t":"2026-10-16T14:45:00Z","v":5016,"vw":167.435676},{"c":167.05,"h":167.535,"l":167.05,"n":171,"o":167.535,"t":"2026-10-16T14:50:00Z","v":4194,"vw":167.337712},{"c":167.19,"h":167.4,"l":167.19,"n":222,"o":167.23,"t":"2026-10-16T14:55:00Z","v":7246,"vw":167.301854},{"c":167.72,"h":167.72,"l":167.26,"n":283,"o":167.26,"t":"2026-10-16T15:00:00Z","v":10620,"vw":167.358643},{"c":167.7,"h":167.87,"l":167.7,"n":284,"o":167.805,"t":"2026-10-16T15:05:00Z","v":10596,"vw":167.758015},{"c":167.79,"h":167.86,"l":167.57,"n":292,"o":167.66,"t":"2026-10-16T15:10:00Z","v":9708,"vw":167.718752},{"c":167.755,"h":167.76,"l":167.59,"n":253,"o":167.76,"t":"2026-10-16T15:15:00Z","v":11388,"vw":167.680849},{"c":166.96,"h":167.74,"l":166.91,"n":303,"o":167.71,"t":"2026-10-16T15:20:00Z","v":10927,"vw":167.347159},{"c":167.13,"h":167.13,"l":166.73,"n":284,"o":166.85,"t":"2026-10-16T15:25:00Z","v":6973,"vw":166.927669},{"c":167,"h":167.17,"l":166.97,"n":187,"o":167.1,"t":"2026-10-16T15:30:00Z","v":5481,"vw":167.064829},{"c":166.785,"h":166.99,"l":166.725,"n":232,"o":166.99,"t":"2026-10-16T15:35:00Z","v":7767,"vw":166.846702},{"c":166.73,"h":166.83,"l":166.62,"n":194,"o":166.83,"t":"2026-10-16T15:40:00Z","v":4949,"vw":166.706173},{"c":166.51,"h":166.82,"l":166.51,"n":249,"o":166.69,"t":"2026-10-16T15:45:00Z","v":6898,"vw":166.689761},{"c":166.375,"h":166.62,"l":166.375,"n":197,"o":166.47,"t":"2026-10-16T15:50:00Z","v":5522,"vw":166.514603},{"c":166.195,"h":166.37,"l":166.08,"n":236,"o":166.37,"t":"2026-10-16T15:55:00Z","v":7714,"vw":166.178772},{"c":166.28,"h":166.31,"l":166.15,"n":209,"o":166.195,"t":"2026-10-16T16:00:00Z","v":6448,"vw":166.236187},{"c":166.24,"h":166.375,"l":166.17,"n":244,"o":166.28,"t":"2026-10-16T16:05:00Z","v":7313,"vw":166.289414},{"c":166.285,"h":166.32,"l":166.21,"n":186,"o":166.2325,"t":"2026-10-16T16:10:00Z","v":4909,"vw":166.269175},{"c":166.22,"h":166.35,"l":166.21,"n":247,"o":166.35,"t":"2026-10-16T16:15:00Z","v":5995,"vw":166.248678},{"c":166.175,"h":166.22,"l":166.12,"n":132,"o":166.22,"t":"2026-10-16T16:20:00Z","v":4657,"vw":166.186661},{"c":165.92,"h":166.18,"l":165.92,"n":291,"o":166.18,"t":"2026-10-16T16:25:00Z","v":8141,"vw":166.078741},{"c":165.83,"h":165.96,"l":165.74,"n":261,"o":165.96,"t":"2026-10-16T16:30:00Z","v":5533,"vw":165.868417},{"c":165.8,"h":165.87,"l":165.71,"n":231,"o":165.788,"t":"2026-10-16T16:35:00Z","v":6914,"vw":165.785597},{"c":165.76,"h":165.8,"l":165.7075,"n":124,"o":165.74,"t":"2026-10-16T16:40:00Z","v":3033,"vw":165.750115},{"c":165.48,"h":165.73,"l":165.3675,"n":263,"o":165.71,"t":"2026-10-16T16:45:00Z","v":8874,"vw":165.567022},{"c":165.44,"h":165.55,"l":165.4,"n":170,"o":165.52,"t":"2026-10-16T16:50:00Z","v":5320,"vw":165.46625},{"c":165.505,"h":165.55,"l":165.35,"n":213,"o":165.44,"t":"2026-10-16T16:55:00Z","v":7621,"vw":165.454054},{"c":165.26,"h":165.56,"l":165.26,"n":294,"o":165.52,"t":"2026-10-16T17:00:00Z","v":12634,"vw":165.443141},{"c":165,"h":165.225,"l":164.99,"n":176,"o":165.225,"t":"2026-10-16T17:05:00Z","v":5740,"vw":165.105959},{"c":165.09,"h":165.16,"l":164.89,"n":245,"o":164.995,"t":"2026-10-16T17:10:00Z","v":8856,"vw":165.024662},{"c":164.91,"h":165.05,"l":164.89,"n":203,"o":165.045,"t":"2026-10-16T17:15:00Z","v":7031,"vw":164.975432},{"c":165.35,"h":165.38,"l":164.9425,"n":378,"o":164.9425,"t":"2026-10-16T17:20:00Z","v":13474,"vw":165.128985},{"c":166.105,"h":166.26,"l":165.465,"n":406,"o":165.465,"t":"2026-10-16T17:25:00Z","v":16540,"vw":165.972927},{"c":166.07,"h":166.29,"l":166.03,"n":394,"o":166.105,"t":"2026-10-16T17:30:00Z","v":18618,"vw":166.151318},{"c":165.78,"h":166.17,"l":165.78,"n":350,"o":166.12,"t":"2026-10-16T17:35:00Z","v":17024,"vw":165.924185},{"c":166.08,"h":166.325,"l":165.715,"n":359,"o":165.805,"t":"2026-10-16T17:40:00Z","v":13302,"vw":165.967672},{"c":165.925,"h":166.135,"l":165.925,"n":284,"o":166.11,"t":"2026-10-16T17:45:00Z","v":11173,"vw":166.053068},{"c":165.65,"h":165.96,"l":165.65,"n":340,"o":165.925,"t":"2026-10-16T17:50:00Z","v":13481,"vw":165.835981},{"c":165.51,"h":165.72,"l":165.485,"n":295,"o":165.645,"t":"2026-10-16T17:55:00Z","v":13097,"vw":165.614986},{"c":165.435,"h":165.56,"l":165.33,"n":329,"o":165.51,"t":"2026-10-16T18:00:00Z","v":28139,"vw":165.473751},{"c":165.56,"h":165.56,"l":165.25,"n":309,"o":165.4,"t":"2026-10-16T18:05:00Z","v":12261,"vw":165.419093},{"c":165.69,"h":165.7,"l":165.54,"n":266,"o":165.565,"t":"2026-10-16T18:10:00Z","v":17678,"vw":165.616774},{"c":165.52,"h":165.745,"l":165.51,"n":300,"o":165.625,"t":"2026-10-16T18:15:00Z","v":12273,"vw":165.634838},{"c":165.4,"h":165.51,"l":165.335,"n":256,"o":165.51,"t":"2026-10-16T18:20:00Z","v":11282,"vw":165.447897},{"c":165.27,"h":165.445,"l":165.145,"n":321,"o":165.44,"t":"2026-10-16T18:25:00Z","v":14144,"vw":165.249519},{"c":165.42,"h":165.46,"l":165.06,"n":321,"o":165.2,"t":"2026-10-16T18:30:00Z","v":12144,"vw":165.23402},{"c":165.5,"h":165.55,"l":165.22,"n":259,"o":165.44,"t":"2026-10-16T18:35:00Z","v":9590,"vw":165.405595},{"c":165.39,"h":165.505,"l":165.29,"n":270,"o":165.49,"t":"2026-10-16T18:40:00Z","v":10375,"vw":165.400527},{"c":165.485,"h":165.51,"l":165.38,"n":315,"o":165.38,"t":"2026-10-16T18:45:00Z","v":15782,"vw":165.470755},{"c":165.305,"h":165.58,"l":165.28,"n":370,"o":165.55,"t":"2026-10-16T18:50:00Z","v":15099,"vw":165.402825},{"c":165.37,"h":165.49,"l":165.22,"n":379,"o":165.305,"t":"2026-10-16T18:55:00Z","v":15249,"vw":165.308586},{"c":165.29,"h":165.38,"l":165.17,"n":297,"o":165.35,"t":"2026-10-16T19:00:00Z","v":12370,"vw":165.280436},{"c":165.085,"h":165.33,"l":165.06,"n":300,"o":165.31,"t":"2026-10-16T19:05:00Z","v":11684,"vw":165.183363},{"c":165.4498,"h":165.4499,"l":165.085,"n":438,"o":165.085,"t":"2026-10-16T19:10:00Z","v":15531,"vw":165.232438},{"c":165.23,"h":165.55,"l":165.06,"n":411,"o":165.415,"t":"2026-10-16T19:15:00Z","v":17432,"vw":165.331614},{"c":165.12,"h":165.32,"l":164.99,"n":433,"o":165.23,"t":"2026-10-16T19:20:00Z","v":16263,"vw":165.151919},{"c":165.3375,"h":165.37,"l":165.01,"n":501,"o":165.12,"t":"2026-10-16T19:25:00Z","v":17641,"vw":165.195266},{"c":165.3,"h":165.595,"l":165.11,"n":773,"o":165.325,"t":"2026-10-16T19:30:00Z","v":37083,"vw":165.337655},{"c":165.145,"h":165.56,"l":165.1,"n":829,"o":165.33,"t":"2026-10-16T19:35:00Z","v":34350,"vw":165.322644},{"c":164.755,"h":165.08,"l":164.675,"n":485,"o":165.08,"t":"2026-10-16T19:40:00Z","v":21456,"vw":164.848447},{"c":165.14,"h":165.165,"l":164.75,"n":564,"o":164.75,"t":"2026-10-16T19:45:00Z","v":29666,"vw":164.948779},{"c":165.265,"h":165.7,"l":165.21,"n":1409,"o":165.21,"t":"2026-10-16T19:50:00Z","v":64206,"vw":165.479615},{"c":165.54,"h":165.655,"l":164.83,"n":2215,"o":165.23,"t":"2026-10-16T19:55:00Z","v":93982,"vw":165.459363},{"c":165.54,"h":165.54,"l":165.54,"n":95,"o":165.54,"t":"2026-10-16T20:00:00Z","v":1538094,"vw":165.54},{"c":165.105,"h":166.51,"l":164.8,"n":159,"o":165.6,"t":"2026-10-19T13:30:00Z","v":13059,"vw":165.54634},{"c":165.3,"h":165.38,"l":165.29,"n":106,"o":165.29,"t":"2026-10-19T13:35:00Z","v":2929,"vw":165.307794},{"c":164.89,"h":165.39,"l":164.77,"n":167,"o":165.15,"t":"2026-10-19T13:40:00Z","v":8114,"vw":165.021167},{"c":165.32,"h":165.435,"l":164.53,"n":212,"o":164.84,"t":"2026-10-19T13:45:00Z","v":8741,"vw":164.874336},{"c":164.69,"h":165.24,"l":164.69,"n":86,"o":165.24,"t":"2026-10-19T13:50:00Z","v":2863,"vw":165.072205},{"c":165.24,"h":165.33,"l":164.81,"n":157,"o":164.81,"t":"2026-10-19T13:55:00Z","v":5061,"vw":165.002656},{"c":165.29,"h":165.45,"l":165.18,"n":187,"o":165.25,"t":"2026-10-19T14:00:00Z","v":6723,"vw":165.317123},{"c":165.38,"h":165.41,"l":165.14,"n":137,"o":165.325,"t":"2026-10-19T14:05:00Z","v":4055,"vw":165.310936},{"c":165.78,"h":165.78,"l":165.21,"n":269,"o":165.36,"t":"2026-10-19T14:10:00Z","v":14416,"vw":165.40437},{"c":165.31,"h":165.775,"l":165.31,"n":186,"o":165.76,"t":"2026-10-19T14:15:00Z","v":5304,"vw":165.612463},{"c":165.23,"h":165.405,"l":165.1,"n":282,"o":165.39,"t":"2026-10-19T14:20:00Z","v":10542,"vw":165.221209},{"c":165.13,"h":165.225,"l":165.07,"n":137,"o":165.225,"t":"2026-10-19T14:25:00Z","v":4387,"vw":165.146489},{"c":165.12,"h":165.22,"l":164.99,"n":263,"o":165.19,"t":"2026-10-19T14:30:00Z","v":6051,"vw":165.095705},{"c":165.19,"h":165.275,"l":165.14,"n":173,"o":165.165,"t":"2026-10-19T14:35:00Z","v":4781,"vw":165.179216},{"c":165.01,"h":165.27,"l":165.01,"n":212,"o":165.22,"t":"2026-10-19T14:40:00Z","v":6582,"vw":165.126155},{"c":164.92,"h":165.135,"l":164.92,"n":290,"o":165.06,"t":"2026-10-19T14:45:00Z","v":9280,"vw":165.025733},{"c":165.065,"h":165.095,"l":164.92,"n":247,"o":165.0354,"t":"2026-10-19T14:50:00Z","v":3788,"vw":165.019463},{"c":165.515,"h":165.515,"l":165.09,"n":417,"o":165.09,"t":"2026-10-19T14:55:00Z","v":8667,"vw":165.180231},{"c":165.42,"h":165.565,"l":165.42,"n":292,"o":165.565,"t":"2026-10-19T15:00:00Z","v":7890,"vw":165.49481},{"c":165.28,"h":165.615,"l":165.28,"n":419,"o":165.53,"t":"2026-10-19T15:05:00Z","v":8159,"vw":165.448481},{"c":165.56,"h":165.56,"l":165.42,"n":381,"o":165.47,"t":"2026-10-19T15:10:00Z","v":13236,"vw":165.501571},{"c":165.47,"h":165.55,"l":165.47,"n":236,"o":165.54,"t":"2026-10-19T15:15:00Z","v":5583,"vw":165.501794},{"c":165.725,"h":165.77,"l":165.47,"n":505,"o":165.48,"t":"2026-10-19T15:20:00Z","v":10709,"vw":165.598083},{"c":165.445,"h":165.7,"l":165.445,"n":442,"o":165.7,"t":"2026-10-19T15:25:00Z","v":12745,"vw":165.586537},{"c":165.305,"h":165.395,"l":165.18,"n":161,"o":165.395,"t":"2026-10-19T15:30:00Z","v":5458,"vw":165.30874},{"c":165.29,"h":165.35,"l":165.29,"n":97,"o":165.35,"t":"2026-10-19T15:35:00Z","v":1684,"vw":165.32},{"c":165.44,"h":165.465,"l":165.39,"n":130,"o":165.39,"t":"2026-10-19T15:40:00Z","v":2581,"vw":165.434286},{"c":165.54,"h":165.54,"l":165.42,"n":234,"o":165.42,"t":"2026-10-19T15:45:00Z","v":5716,"vw":165.477909},{"c":165.49,"h":165.62,"l":165.43,"n":273,"o":165.59,"t":"2026-10-19T15:50:00Z","v":9373,"vw":165.533318},{"c":165.34,"h":165.485,"l":165.28,"n":224,"o":165.485,"t":"2026-10-19T15:55:00Z","v":5859,"vw":165.332598},{"c":165.11,"h":165.295,"l":164.99,"n":258,"o":165.29,"t":"2026-10-19T16:00:00Z","v":6952,"vw":165.12987},{"c":165.07,"h":165.17,"l":165.01,"n":178,"o":165.115,"t":"2026-10-19T16:05:00Z","v":6335,"vw":165.102506},{"c":165.015,"h":165.03,"l":164.94,"n":126,"o":164.985,"t":"2026-10-19T16:10:00Z","v":2787,"vw":164.990455},{"c":165.035,"h":165.09,"l":164.99,"n":159,"o":165.03,"t":"2026-10-19T16:15:00Z","v":4537,"vw":165.055105},{"c":164.965,"h":165.07,"l":164.965,"n":75,"o":165.05,"t":"2026-10-19T16:20:00Z","v":3701,"vw":165.041019},{"c":165.05,"h":165.05,"l":164.99,"n":101,"o":164.99,"t":"2026-10-19T16:25:00Z","v":2296,"vw":165.009643},{"c":165.01,"h":165.11,"l":164.98,"n":191,"o":165.07,"t":"2026-10-19T16:30:00Z","v":5737,"vw":165.038411},{"c":165.115,"h":165.14,"l":165,"n":272,"o":165,"t":"2026-10-19T16:35:00Z","v":8628,"vw":165.075202},{"c":165.07,"h":165.07,"l":165.01,"n":87,"o":165.01,"t":"2026-10-19T16:40:00Z","v":1713,"vw":165.045572},{"c":165.015,"h":165.09,"l":164.97,"n":172,"o":165.09,"t":"2026-10-19T16:45:00Z","v":4519,"vw":165.018322},{"c":165.1375,"h":165.15,"l":165.03,"n":178,"o":165.0329,"t":"2026-10-19T16:50:00Z","v":5848,"vw":165.081953},{"c":165.22,"h":165.3,"l":165.17,"n":180,"o":165.17,"t":"2026-10-19T16:55:00Z","v":5386,"vw":165.236731},{"c":165.21,"h":165.255,"l":165.19,"n":176,"o":165.255,"t":"2026-10-19T17:00:00Z","v":2998,"vw":165.22915},{"c":165.04,"h":165.175,"l":165.03,"n":174,"o":165.17,"t":"2026-10-19T17:05:00Z","v":6050,"vw":165.102317},{"c":165.14,"h":165.1542,"l":165.02,"n":103,"o":165.0203,"t":"2026-10-19T17:10:00Z","v":3427,"vw":165.110718},{"c":165.2,"h":165.2,"l":165.14,"n":160,"o":165.14,"t":"2026-10-19T17:15:00Z","v":5724,"vw":165.165629},{"c":165.195,"h":165.22,"l":165.1501,"n":101,"o":165.22,"t":"2026-10-19T17:20:00Z","v":2656,"vw":165.190014},{"c":165.18,"h":165.24,"l":165.12,"n":193,"o":165.21,"t":"2026-10-19T17:25:00Z","v":4741,"vw":165.171308},{"c":165.26,"h":165.31,"l":165.185,"n":255,"o":165.21,"t":"2026-10-19T17:30:00Z","v":7169,"vw":165.223634},{"c":165.07,"h":165.21,"l":165.07,"n":216,"o":165.2,"t":"2026-10-19T17:35:00Z","v":6065,"vw":165.151698},{"c":164.97,"h":164.99,"l":164.935,"n":133,"o":164.99,"t":"2026-10-19T17:40:00Z","v":2773,"vw":164.954827},{"c":165.02,"h":165.07,"l":164.91,"n":179,"o":164.96,"t":"2026-10-19T17:45:00Z","v":4945,"vw":164.992778},{"c":165.04,"h":165.04,"l":165,"n":123,"o":165.03,"t":"2026-10-19T17:50:00Z","v":3453,"vw":165.026208},{"c":164.96,"h":165.1,"l":164.96,"n":234,"o":165.01,"t":"2026-10-19T17:55:00Z","v":11551,"vw":165.031788},{"c":164.94,"h":164.96,"l":164.875,"n":217,"o":164.96,"t":"2026-10-19T18:00:00Z","v":5499,"vw":164.923849},{"c":164.73,"h":164.9425,"l":164.73,"n":129,"o":164.9425,"t":"2026-10-19T18:05:00Z","v":3043,"vw":164.832686},{"c":164.94,"h":165,"l":164.68,"n":289,"o":164.75,"t":"2026-10-19T18:10:00Z","v":8714,"vw":164.80472},{"c":165.16,"h":165.16,"l":164.93,"n":212,"o":164.93,"t":"2026-10-19T18:15:00Z","v":4424,"vw":165.057974},{"c":165.04,"h":165.165,"l":165.04,"n":174,"o":165.165,"t":"2026-10-19T18:20:00Z","v":5542,"vw":165.090092},{"c":164.85,"h":165.015,"l":164.85,"n":154,"o":165.015,"t":"2026-10-19T18:25:00Z","v":4127,"vw":164.943111},{"c":164.825,"h":164.845,"l":164.78,"n":52,"o":164.845,"t":"2026-10-19T18:30:00Z","v":1007,"vw":164.816667},{"c":164.875,"h":164.88,"l":164.775,"n":154,"o":164.78,"t":"2026-10-19T18:35:00Z","v":4375,"vw":164.806693},{"c":164.77,"h":164.9,"l":164.76,"n":247,"o":164.88,"t":"2026-10-19T18:40:00Z","v":6725,"vw":164.840171},{"c":164.84,"h":164.9,"l":164.815,"n":262,"o":164.83,"t":"2026-10-19T18:45:00Z","v":7670,"vw":164.864036},{"c":164.87,"h":164.94,"l":164.84,"n":296,"o":164.85,"t":"2026-10-19T18:50:00Z","v":9179,"vw":164.893677},{"c":164.9,"h":164.9,"l":164.85,"n":124,"o":164.875,"t":"2026-10-19T18:55:00Z","v":3219,"vw":164.876314},{"c":164.95,"h":165.04,"l":164.91,"n":394,"o":164.91,"t":"2026-10-19T19:00:00Z","v":12245,"vw":164.973437},{"c":164.82,"h":164.98,"l":164.79,"n":239,"o":164.955,"t":"2026-10-19T19:05:00Z","v":9530,"vw":164.880453},{"c":164.77,"h":164.89,"l":164.77,"n":250,"o":164.82,"t":"2026-10-19T19:10:00Z","v":5300,"vw":164.839356},{"c":164.61,"h":164.75,"l":164.61,"n":251,"o":164.75,"t":"2026-10-19T19:15:00Z","v":8967,"vw":164.701218},{"c":164.55,"h":164.67,"l":164.485,"n":379,"o":164.65,"t":"2026-10-19T19:20:00Z","v":12885,"vw":164.587281},{"c":164.59,"h":164.62,"l":164.52,"n":376,"o":164.57,"t":"2026-10-19T19:25:00Z","v":11822,"vw":164.572854},{"c":164.49,"h":164.59,"l":164.49,"n":315,"o":164.57,"t":"2026-10-19T19:30:00Z","v":10928,"vw":164.539726},{"c":164.3,"h":164.49,"l":164.28,"n":391,"o":164.48,"t":"2026-10-19T19:35:00Z","v":15197,"vw":164.363204},{"c":164.531,"h":164.65,"l":164.34,"n":545,"o":164.34,"t":"2026-10-19T19:40:00Z","v":22458,"vw":164.535065},{"c":164.47,"h":164.7,"l":164.445,"n":542,"o":164.55,"t":"2026-10-19T19:45:00Z","v":21664,"vw":164.570791},{"c":164.61,"h":164.74,"l":164.38,"n":787,"o":164.41,"t":"2026-10-19T19:50:00Z","v":32623,"vw":164.568609},{"c":164.435,"h":164.56,"l":164.31,"n":2030,"o":164.56,"t":"2026-10-19T19:55:00Z","v":68052,"vw":164.437025},{"c":164.46,"h":164.46,"l":164.46,"n":69,"o":164.46,"t":"2026-10-19T20:00:00Z","v":204548,"vw":164.46},{"c":164.46,"h":164.46,"l":164.46,"n":1,"o":164.46,"t":"2026-10-19T20:35:00Z","v":200,"vw":164.46},{"c":164.32,"h":164.93,"l":164.27,"n":94,"o":164.27,"t":"2026-10-20T13:30:00Z","v":13062,"vw":164.524722},{"c":166.09,"h":166.09,"l":164.81,"n":167,"o":164.81,"t":"2026-10-20T13:35:00Z","v":5590,"vw":165.263449},{"c":166.14,"h":166.3,"l":165.85,"n":178,"o":166.3,"t":"2026-10-20T13:40:00Z","v":6328,"vw":165.996238},{"c":165.91,"h":166.225,"l":165.9,"n":297,"o":166.14,"t":"2026-10-20T13:45:00Z","v":10728,"vw":166.102671},{"c":165.67,"h":166.26,"l":165.515,"n":422,"o":166.18,"t":"2026-10-20T13:50:00Z","v":25364,"vw":166.044628},{"c":164.89,"h":165.53,"l":164.88,"n":521,"o":165.52,"t":"2026-10-20T13:55:00Z","v":17212,"vw":165.230198},{"c":165.2,"h":165.52,"l":165.15,"n":230,"o":165.17,"t":"2026-10-20T14:00:00Z","v":13372,"vw":165.258505},{"c":165.575,"h":165.815,"l":165.18,"n":330,"o":165.18,"t":"2026-10-20T14:05:00Z","v":13821,"vw":165.604791},{"c":165.21,"h":165.51,"l":164.75,"n":558,"o":165.51,"t":"2026-10-20T14:10:00Z","v":19331,"vw":165.198031},{"c":165.415,"h":165.565,"l":165.04,"n":284,"o":165.22,"t":"2026-10-20T14:15:00Z","v":9614,"vw":165.327666},{"c":165.86,"h":165.96,"l":165.33,"n":250,"o":165.59,"t":"2026-10-20T14:20:00Z","v":6374,"vw":165.756322},{"c":166.135,"h":166.195,"l":165.96,"n":278,"o":165.98,"t":"2026-10-20T14:25:00Z","v":9129,"vw":166.089047},{"c":165.9,"h":166.685,"l":165.9,"n":265,"o":166.27,"t":"2026-10-20T14:30:00Z","v":6717,"vw":166.2278},{"c":165.92,"h":166.0315,"l":165.82,"n":178,"o":165.98,"t":"2026-10-20T14:35:00Z","v":4725,"vw":165.946308},{"c":166.36,"h":166.42,"l":165.955,"n":216,"o":166.03,"t":"2026-10-20T14:40:00Z","v":7177,"vw":166.272418},{"c":166.43,"h":166.625,"l":166.42,"n":265,"o":166.48,"t":"2026-10-20T14:45:00Z","v":7873,"vw":166.493591},{"c":166.45,"h":166.6,"l":166.33,"n":243,"o":166.43,"t":"2026-10-20T14:50:00Z","v":8050,"vw":166.468957},{"c":166.195,"h":166.54,"l":165.95,"n":411,"o":166.505,"t":"2026-10-20T14:55:00Z","v":20308,"vw":166.167954},{"c":165.64,"h":166.31,"l":165.64,"n":275,"o":166.225,"t":"2026-10-20T15:00:00Z","v":10018,"vw":165.955203},{"c":165.685,"h":165.685,"l":165.44,"n":311,"o":165.58,"t":"2026-10-20T15:05:00Z","v":10359,"vw":165.579585},{"c":165.405,"h":165.74,"l":165.1889,"n":409,"o":165.685,"t":"2026-10-20T15:10:00Z","v":10536,"vw":165.498122},{"c":165.53,"h":165.63,"l":165.3399,"n":174,"o":165.4,"t":"2026-10-20T15:15:00Z","v":5637,"vw":165.469158},{"c":165.63,"h":165.74,"l":165.42,"n":344,"o":165.53,"t":"2026-10-20T15:20:00Z","v":12754,"vw":165.584711},{"c":165.675,"h":165.78,"l":165.62,"n":186,"o":165.635,"t":"2026-10-20T15:25:00Z","v":5939,"vw":165.712857},{"c":165.57,"h":165.73,"l":165.495,"n":313,"o":165.73,"t":"2026-10-20T15:30:00Z","v":11387,"vw":165.60645},{"c":165.74,"h":165.78,"l":165.5425,"n":261,"o":165.61,"t":"2026-10-20T15:35:00Z","v":7516,"vw":165.650076},{"c":165.86,"h":165.87,"l":165.74,"n":184,"o":165.75,"t":"2026-10-20T15:40:00Z","v":4867,"vw":165.811071},{"c":165.69,"h":165.8,"l":165.605,"n":226,"o":165.8,"t":"2026-10-20T15:45:00Z","v":4989,"vw":165.68475},{"c":165.775,"h":165.78,"l":165.66,"n":260,"o":165.71,"t":"2026-10-20T15:50:00Z","v":7493,"vw":165.7325},{"c":165.83,"h":165.88,"l":165.7,"n":213,"o":165.85,"t":"2026-10-20T15:55:00Z","v":5843,"vw":165.7955},{"c":165.64,"h":165.79,"l":165.595,"n":239,"o":165.71,"t":"2026-10-20T16:00:00Z","v":6623,"vw":165.691374},{"c":165.7,"h":165.75,"l":165.54,"n":265,"o":165.58,"t":"2026-10-20T16:05:00Z","v":7611,"vw":165.687325},{"c":165.78,"h":165.78,"l":165.6,"n":111,"o":165.63,"t":"2026-10-20T16:10:00Z","v":2628,"vw":165.704546},{"c":165.56,"h":165.865,"l":165.56,"n":265,"o":165.84,"t":"2026-10-20T16:15:00Z","v":7634,"vw":165.743403},{"c":165.665,"h":165.665,"l":165.51,"n":135,"o":165.56,"t":"2026-10-20T16:20:00Z","v":2508,"vw":165.611987},{"c":165.505,"h":165.66,"l":165.145,"n":382,"o":165.66,"t":"2026-10-20T16:25:00Z","v":16972,"vw":165.393758},{"c":165.52,"h":165.615,"l":165.52,"n":175,"o":165.55,"t":"2026-10-20T16:30:00Z","v":3830,"vw":165.575521},{"c":165.535,"h":165.64,"l":165.52,"n":163,"o":165.545,"t":"2026-10-20T16:35:00Z","v":4704,"vw":165.564886},{"c":165.26,"h":165.62,"l":165.195,"n":211,"o":165.5,"t":"2026-10-20T16:40:00Z","v":7558,"vw":165.386589},{"c":165.34,"h":165.4,"l":165.2525,"n":204,"o":165.26,"t":"2026-10-20T16:45:00Z","v":5355,"vw":165.316647},{"c":165.15,"h":165.29,"l":165.15,"n":210,"o":165.25,"t":"2026-10-20T16:50:00Z","v":6132,"vw":165.215144},{"c":165.14,"h":165.21,"l":165.05,"n":219,"o":165.14,"t":"2026-10-20T16:55:00Z","v":7565,"vw":165.131812},{"c":165.16,"h":165.27,"l":165.14,"n":222,"o":165.19,"t":"2026-10-20T17:00:00Z","v":6647,"vw":165.197576},{"c":165.08,"h":165.16,"l":165.07,"n":150,"o":165.16,"t":"2026-10-20T17:05:00Z","v":4425,"vw":165.106111},{"c":164.815,"h":165.05,"l":164.81,"n":462,"o":165.05,"t":"2026-10-20T17:10:00Z","v":17147,"vw":164.890643},{"c":164.8575,"h":164.98,"l":164.78,"n":290,"o":164.81,"t":"2026-10-20T17:15:00Z","v":8299,"vw":164.894871},{"c":164.78,"h":165.09,"l":164.76,"n":389,"o":164.92,"t":"2026-10-20T17:20:00Z","v":12434,"vw":164.885052},{"c":165.01,"h":165.01,"l":164.8,"n":362,"o":164.8,"t":"2026-10-20T17:25:00Z","v":14302,"vw":164.939173},{"c":165.04,"h":165.09,"l":164.93,"n":316,"o":165,"t":"2026-10-20T17:30:00Z","v":12192,"vw":165.023161},{"c":165.15,"h":165.15,"l":165.07,"n":161,"o":165.07,"t":"2026-10-20T17:35:00Z","v":3900,"vw":165.125384},{"c":165.265,"h":165.35,"l":165.235,"n":278,"o":165.26,"t":"2026-10-20T17:40:00Z","v":7430,"vw":165.263823},{"c":165.29,"h":165.29,"l":165.005,"n":290,"o":165.22,"t":"2026-10-20T17:45:00Z","v":9922,"vw":165.168165},{"c":165.44,"h":165.595,"l":165.29,"n":303,"o":165.29,"t":"2026-10-20T17:50:00Z","v":11096,"vw":165.483936},{"c":165.45,"h":165.5,"l":165.365,"n":207,"o":165.445,"t":"2026-10-20T17:55:00Z","v":4340,"vw":165.432668},{"c":165.415,"h":165.5,"l":165.25,"n":332,"o":165.49,"t":"2026-10-20T18:00:00Z","v":11718,"vw":165.388063},{"c":165.35,"h":165.48,"l":165.275,"n":390,"o":165.4,"t":"2026-10-20T18:05:00Z","v":14273,"vw":165.384988},{"c":165.38,"h":165.42,"l":165.29,"n":217,"o":165.4,"t":"2026-10-20T18:10:00Z","v":6531,"vw":165.365079},{"c":165.295,"h":165.44,"l":165.295,"n":208,"o":165.38,"t":"2026-10-20T18:15:00Z","v":6008,"vw":165.374848},{"c":165.315,"h":165.4,"l":165.21,"n":231,"o":165.21,"t":"2026-10-20T18:20:00Z","v":7340,"vw":165.331366},{"c":165.295,"h":165.34,"l":165.26,"n":234,"o":165.32,"t":"2026-10-20T18:25:00Z","v":5894,"vw":165.304013},{"c":165.35,"h":165.48,"l":165.155,"n":349,"o":165.28,"t":"2026-10-20T18:30:00Z","v":12036,"vw":165.337328},{"c":165.32,"h":165.325,"l":165.24,"n":221,"o":165.325,"t":"2026-10-20T18:35:00Z","v":6718,"vw":165.277273},{"c":165.3,"h":165.44,"l":165.3,"n":268,"o":165.32,"t":"2026-10-20T18:40:00Z","v":6783,"vw":165.364471},{"c":165.49,"h":165.49,"l":165.28,"n":397,"o":165.31,"t":"2026-10-20T18:45:00Z","v":15239,"vw":165.401722},{"c":165.48,"h":165.55,"l":165.315,"n":425,"o":165.52,"t":"2026-10-20T18:50:00Z","v":16658,"vw":165.478391},{"c":165.51,"h":165.53,"l":165.45,"n":277,"o":165.48,"t":"2026-10-20T18:55:00Z","v":9868,"vw":165.481606},{"c":165.515,"h":165.56,"l":165.45,"n":320,"o":165.5,"t":"2026-10-20T19:00:00Z","v":12089,"vw":165.498073},{"c":165.445,"h":165.65,"l":165.38,"n":405,"o":165.455,"t":"2026-10-20T19:05:00Z","v":15762,"vw":165.514078},{"c":165.44,"h":165.57,"l":165.36,"n":274,"o":165.42,"t":"2026-10-20T19:10:00Z","v":10882,"vw":165.478379},{"c":165.11,"h":165.5,"l":165.03,"n":545,"o":165.47,"t":"2026-10-20T19:15:00Z","v":32745,"vw":165.210435},{"c":165.05,"h":165.25,"l":165,"n":417,"o":165.11,"t":"2026-10-20T19:20:00Z","v":16524,"vw":165.136187},{"c":165.26,"h":165.26,"l":165.03,"n":460,"o":165.05,"t":"2026-10-20T19:25:00Z","v":18389,"vw":165.158571},{"c":165.19,"h":165.305,"l":165.17,"n":594,"o":165.26,"t":"2026-10-20T19:30:00Z","v":19147,"vw":165.22376},{"c":165.4,"h":165.44,"l":164.91,"n":561,"o":165.225,"t":"2026-10-20T19:35:00Z","v":22760,"vw":165.136428},{"c":165.47,"h":165.5,"l":165.14,"n":650,"o":165.35,"t":"2026-10-20T19:40:00Z","v":23835,"vw":165.254822},{"c":165.35,"h":165.5,"l":165.01,"n":888,"o":165.31,"t":"2026-10-20T19:45:00Z","v":44938,"vw":165.287008},{"c":165.54,"h":165.565,"l":165.14,"n":1255,"o":165.3,"t":"2026-10-20T19:50:00Z","v":49355,"vw":165.37799},{"c":165.66,"h":166.035,"l":165.2727,"n":2400,"o":165.4,"t":"2026-10-20T19:55:00Z","v":151312,"vw":165.650941},{"c":164.28,"h":165.44,"l":164.28,"n":90,"o":165.44,"t":"2026-10-20T20:00:00Z","v":581376,"vw":165.437901},{"c":166,"h":166.18,"l":166,"n":12,"o":166.18,"t":"2026-10-21T11:15:00Z","v":1378,"vw":166.014804},{"c":165.8961,"h":165.8961,"l":165.8961,"n":1,"o":165.8961,"t":"2026-10-21T11:20:00Z","v":200,"vw":165.8961},{"c":164.5,"h":164.5,"l":164.5,"n":3,"o":164.5,"t":"2026-10-21T11:25:00Z","v":171,"vw":164.5},{"c":163.7,"h":163.7,"l":163.7,"n":23,"o":163.7,"t":"2026-10-21T11:30:00Z","v":412,"vw":163.7},{"c":163.17,"h":164,"l":163.17,"n":3,"o":164,"t":"2026-10-21T11:45:00Z","v":350,"vw":163.762857},{"c":164.5,"h":164.5,"l":164.5,"n":1,"o":164.5,"t":"2026-10-21T11:50:00Z","v":100,"vw":164.5},{"c":166,"h":166,"l":165.9626,"n":7,"o":166,"t":"2026-10-21T12:00:00Z","v":783,"vw":165.981903},{"c":164,"h":164.01,"l":164,"n":9,"o":164.01,"t":"2026-10-21T12:05:00Z","v":438,"vw":164.002695},{"c":163,"h":165,"l":163,"n":21,"o":165,"t":"2026-10-21T13:20:00Z","v":841,"vw":163.437637},{"c":168,"h":168.57,"l":164,"n":84,"o":164,"t":"2026-10-21T13:25:00Z","v":2334,"vw":167.801972},{"c":166.78,"h":170,"l":165.32,"n":730,"o":168.87,"t":"2026-10-21T13:30:00Z","v":67918,"vw":166.971488},{"c":166.22,"h":167.545,"l":165.69,"n":696,"o":166.59,"t":"2026-10-21T13:35:00Z","v":34415,"vw":166.747488},{"c":167.86,"h":168,"l":165.93,"n":702,"o":166.22,"t":"2026-10-21T13:40:00Z","v":43912,"vw":167.082476},{"c":168.06,"h":169.07,"l":167.65,"n":452,"o":167.86,"t":"2026-10-21T13:45:00Z","v":20382,"vw":168.355945},{"c":167.11,"h":167.74,"l":167.04,"n":463,"o":167.71,"t":"2026-10-21T13:50:00Z","v":48640,"vw":167.322767},{"c":167.54,"h":168.09,"l":167.14,"n":711,"o":167.14,"t":"2026-10-21T13:55:00Z","v":61781,"vw":167.522081},{"c":166.94,"h":167.92,"l":166.735,"n":485,"o":167.39,"t":"2026-10-21T14:00:00Z","v":25108,"vw":167.192071},{"c":166.27,"h":167.06,"l":166,"n":595,"o":166.94,"t":"2026-10-21T14:05:00Z","v":13560,"vw":166.597697},{"c":166.46,"h":167.08,"l":165.93,"n":644,"o":166.365,"t":"2026-10-21T14:10:00Z","v":31490,"vw":166.525402},{"c":165.71,"h":166.61,"l":165.69,"n":331,"o":166.61,"t":"2026-10-21T14:15:00Z","v":15182,"vw":166.154757},{"c":165.43,"h":165.98,"l":165.42,"n":559,"o":165.94,"t":"2026-10-21T14:20:00Z","v":24735,"vw":165.739177},{"c":166.23,"h":166.45,"l":165.21,"n":528,"o":165.29,"t":"2026-10-21T14:25:00Z","v":22922,"vw":165.756748},{"c":165.695,"h":166.595,"l":165.67,"n":522,"o":166.23,"t":"2026-10-21T14:30:00Z","v":13746,"vw":166.02427},{"c":164.71,"h":165.53,"l":164.53,"n":870,"o":165.49,"t":"2026-10-21T14:35:00Z","v":39884,"vw":164.988252},{"c":165.59,"h":165.59,"l":164.62,"n":737,"o":165.06,"t":"2026-10-21T14:40:00Z","v":46824,"vw":165.016093},{"c":165.56,"h":165.86,"l":165.41,"n":690,"o":165.575,"t":"2026-10-21T14:45:00Z","v":35602,"vw":165.677135},{"c":165.42,"h":165.63,"l":165.39,"n":338,"o":165.53,"t":"2026-10-21T14:50:00Z","v":10854,"vw":165.496072},{"c":165.3,"h":165.66,"l":165.29,"n":473,"o":165.42,"t":"2026-10-21T14:55:00Z","v":14472,"vw":165.501754},{"c":165.715,"h":165.84,"l":165.06,"n":664,"o":165.18,"t":"2026-10-21T15:00:00Z","v":23715,"vw":165.542919},{"c":165.88,"h":166.21,"l":165.59,"n":445,"o":165.73,"t":"2026-10-21T15:05:00Z","v":13515,"vw":165.892069},{"c":166.38,"h":166.51,"l":165.945,"n":625,"o":165.945,"t":"2026-10-21T15:10:00Z","v":16624,"vw":166.160928},{"c":166.44,"h":166.88,"l":166.28,"n":525,"o":166.47,"t":"2026-10-21T15:15:00Z","v":14048,"vw":166.636094},{"c":166.51,"h":166.74,"l":166.44,"n":494,"o":166.49,"t":"2026-10-21T15:20:00Z","v":11744,"vw":166.532684},{"c":166.55,"h":166.57,"l":166.26,"n":330,"o":166.37,"t":"2026-10-21T15:25:00Z","v":12289,"vw":166.448774},{"c":166.555,"h":166.72,"l":166.52,"n":421,"o":166.61,"t":"2026-10-21T15:30:00Z","v":18800,"vw":166.638989},{"c":166.2,"h":166.61,"l":166.175,"n":447,"o":166.55,"t":"2026-10-21T15:35:00Z","v":27618,"vw":166.452065},{"c":166.095,"h":166.12,"l":165.9,"n":315,"o":166.04,"t":"2026-10-21T15:40:00Z","v":12425,"vw":166.013908},{"c":166.32,"h":166.41,"l":165.98,"n":344,"o":166.1,"t":"2026-10-21T15:45:00Z","v":15437,"vw":166.282957},{"c":165.92,"h":166.46,"l":165.92,"n":310,"o":166.35,"t":"2026-10-21T15:50:00Z","v":9164,"vw":166.150482},{"c":166.24,"h":166.24,"l":165.86,"n":366,"o":165.86,"t":"2026-10-21T15:55:00Z","v":12780,"vw":166.041096},{"c":166.41,"h":166.77,"l":166.21,"n":305,"o":166.21,"t":"2026-10-21T16:00:00Z","v":14207,"vw":166.610867},{"c":166.48,"h":166.51,"l":166.385,"n":180,"o":166.405,"t":"2026-10-21T16:05:00Z","v":6363,"vw":166.45199},{"c":166.5025,"h":166.63,"l":166.39,"n":225,"o":166.4,"t":"2026-10-21T16:10:00Z","v":7224,"vw":166.519808},{"c":166.445,"h":166.585,"l":166.29,"n":338,"o":166.505,"t":"2026-10-21T16:15:00Z","v":16389,"vw":166.40998},{"c":166.335,"h":166.64,"l":166.335,"n":257,"o":166.53,"t":"2026-10-21T16:20:00Z","v":8497,"vw":166.523035},{"c":166.63,"h":166.63,"l":166.305,"n":228,"o":166.35,"t":"2026-10-21T16:25:00Z","v":8204,"vw":166.495342},{"c":166.76,"h":166.77,"l":166.53,"n":313,"o":166.625,"t":"2026-10-21T16:30:00Z","v":12259,"vw":166.6163},{"c":166.94,"h":166.99,"l":166.14,"n":551,"o":166.685,"t":"2026-10-21T16:35:00Z","v":27207,"vw":166.378331},{"c":166.65,"h":166.93,"l":166.525,"n":286,"o":166.93,"t":"2026-10-21T16:40:00Z","v":11795,"vw":166.705173},{"c":166.7,"h":166.7,"l":166.44,"n":247,"o":166.615,"t":"2026-10-21T16:45:00Z","v":9979,"vw":166.568837},{"c":166.69,"h":166.82,"l":166.61,"n":266,"o":166.75,"t":"2026-10-21T16:50:00Z","v":9052,"vw":166.723952},{"c":166.37,"h":166.76,"l":166.37,"n":338,"o":166.76,"t":"2026-10-21T16:55:00Z","v":13460,"vw":166.472067},{"c":166.38,"h":166.49,"l":166.31,"n":234,"o":166.375,"t":"2026-10-21T17:00:00Z","v":8247,"vw":166.387525},{"c":166.71,"h":166.71,"l":166.285,"n":348,"o":166.38,"t":"2026-10-21T17:05:00Z","v":11938,"vw":166.446367},{"c":167.005,"h":167.09,"l":166.72,"n":310,"o":166.72,"t":"2026-10-21T17:10:00Z","v":12022,"vw":166.946779},{"c":166.645,"h":167.1,"l":166.645,"n":308,"o":167.1,"t":"2026-10-21T17:15:00Z","v":10715,"vw":166.889972},{"c":166.745,"h":166.955,"l":166.745,"n":222,"o":166.78,"t":"2026-10-21T17:20:00Z","v":8324,"vw":166.901591},{"c":167.115,"h":167.15,"l":166.75,"n":255,"o":166.75,"t":"2026-10-21T17:25:00Z","v":10212,"vw":167.03453},{"c":167.56,"h":167.56,"l":167.115,"n":607,"o":167.115,"t":"2026-10-21T17:30:00Z","v":35056,"vw":167.329005},{"c":167.54,"h":167.63,"l":167.26,"n":342,"o":167.58,"t":"2026-10-21T17:35:00Z","v":17116,"vw":167.468328},{"c":167.11,"h":167.5,"l":167.11,"n":333,"o":167.495,"t":"2026-10-21T17:40:00Z","v":17792,"vw":167.347914},{"c":167.44,"h":167.48,"l":167.27,"n":319,"o":167.27,"t":"2026-10-21T17:45:00Z","v":14115,"vw":167.390037},{"c":167.68,"h":167.7,"l":167.46,"n":255,"o":167.47,"t":"2026-10-21T17:50:00Z","v":11971,"vw":167.575051},{"c":167.48,"h":167.68,"l":167.42,"n":357,"o":167.68,"t":"2026-10-21T17:55:00Z","v":24751,"vw":167.545023},{"c":167.275,"h":167.63,"l":167.275,"n":266,"o":167.405,"t":"2026-10-21T18:00:00Z","v":8088,"vw":167.447468},{"c":166.78,"h":167.21,"l":166.68,"n":352,"o":167.21,"t":"2026-10-21T18:05:00Z","v":13355,"vw":166.967393},{"c":166.82,"h":166.88,"l":166.66,"n":334,"o":166.71,"t":"2026-10-21T18:10:00Z","v":16236,"vw":166.766919},{"c":167.5,"h":167.5,"l":166.83,"n":409,"o":166.83,"t":"2026-10-21T18:15:00Z","v":18126,"vw":167.135991},{"c":167.49,"h":167.5,"l":167.23,"n":289,"o":167.5,"t":"2026-10-21T18:20:00Z","v":11849,"vw":167.390183},{"c":167.4,"h":167.57,"l":167.37,"n":317,"o":167.46,"t":"2026-10-21T18:25:00Z","v":12142,"vw":167.464693},{"c":167.385,"h":167.45,"l":167.36,"n":170,"o":167.36,"t":"2026-10-21T18:30:00Z","v":6533,"vw":167.400277},{"c":167.42,"h":167.55,"l":167.385,"n":365,"o":167.385,"t":"2026-10-21T18:35:00Z","v":15316,"vw":167.443319},{"c":167.54,"h":167.65,"l":167.42,"n":340,"o":167.42,"t":"2026-10-21T18:40:00Z","v":14969,"vw":167.593644},{"c":167.35,"h":167.72,"l":167.35,"n":446,"o":167.56,"t":"2026-10-21T18:45:00Z","v":14246,"vw":167.590558},{"c":167.36,"h":167.39,"l":167.28,"n":312,"o":167.345,"t":"2026-10-21T18:50:00Z","v":7939,"vw":167.357916},{"c":167.12,"h":167.365,"l":167.11,"n":461,"o":167.31,"t":"2026-10-21T18:55:00Z","v":12497,"vw":167.216588},{"c":166.685,"h":167.12,"l":166.655,"n":600,"o":167.12,"t":"2026-10-21T19:00:00Z","v":17188,"vw":166.86519},{"c":166.525,"h":166.7,"l":166.41,"n":483,"o":166.7,"t":"2026-10-21T19:05:00Z","v":15182,"vw":166.526859},{"c":166.24,"h":166.69,"l":166.15,"n":653,"o":166.52,"t":"2026-10-21T19:10:00Z","v":30671,"vw":166.519021},{"c":166.77,"h":166.87,"l":166.32,"n":634,"o":166.33,"t":"2026-10-21T19:15:00Z","v":29439,"vw":166.599994},{"c":166.53,"h":166.825,"l":166.39,"n":769,"o":166.78,"t":"2026-10-21T19:20:00Z","v":42284,"vw":166.723344},{"c":166.815,"h":166.8175,"l":166.43,"n":462,"o":166.59,"t":"2026-10-21T19:25:00Z","v":18845,"vw":166.623568},{"c":166.875,"h":167,"l":166.76,"n":721,"o":166.815,"t":"2026-10-21T19:30:00Z","v":38641,"vw":166.837722},{"c":167.02,"h":167.02,"l":166.64,"n":556,"o":166.9,"t":"2026-10-21T19:35:00Z","v":23358,"vw":166.803208},{"c":167.2,"h":167.28,"l":166.93,"n":672,"o":167.02,"t":"2026-10-21T19:40:00Z","v":39186,"vw":167.184812},{"c":167.35,"h":167.46,"l":167.16,"n":792,"o":167.22,"t":"2026-10-21T19:45:00Z","v":41660,"vw":167.328994},{"c":166.805,"h":167.59,"l":166.805,"n":1211,"o":167.32,"t":"2026-10-21T19:50:00Z","v":50993,"vw":167.271072},{"c":166.9,"h":167.24,"l":166.55,"n":3623,"o":167.06,"t":"2026-10-21T19:55:00Z","v":169203,"vw":166.820809},{"c":166.91,"h":166.91,"l":166.91,"n":85,"o":166.91,"t":"2026-10-21T20:00:00Z","v":330857,"vw":166.91},{"c":166.91,"h":166.91,"l":166.91,"n":1,"o":166.91,"t":"2026-10-21T20:35:00Z","v":1500,"vw":166.91},{"c":165.01,"h":165.01,"l":165.01,"n":14,"o":165.01,"t":"2026-10-22T13:25:00Z","v":681,"vw":165.01},{"c":166.005,"h":166.475,"l":164.78,"n":139,"o":165.01,"t":"2026-10-22T13:30:00Z","v":14876,"vw":165.092343},{"c":166.13,"h":166.87,"l":166.03,"n":201,"o":166.4688,"t":"2026-10-22T13:35:00Z","v":7411,"vw":166.298761},{"c":166.39,"h":166.39,"l":165.635,"n":82,"o":166.32,"t":"2026-10-22T13:40:00Z","v":3051,"vw":166.005608},{"c":167.07,"h":167.365,"l":166.39,"n":138,"o":166.39,"t":"2026-10-22T13:45:00Z","v":5515,"vw":166.807329},{"c":167.26,"h":167.54,"l":167.07,"n":131,"o":167.305,"t":"2026-10-22T13:50:00Z","v":4232,"vw":167.259455},{"c":167.0775,"h":167.585,"l":166.87,"n":201,"o":167.32,"t":"2026-10-22T13:55:00Z","v":15360,"vw":167.117675},{"c":166.57,"h":167.065,"l":166.34,"n":188,"o":167.055,"t":"2026-10-22T14:00:00Z","v":5566,"vw":166.703655},{"c":165.5,"h":166.695,"l":165.48,"n":395,"o":166.69,"t":"2026-10-22T14:05:00Z","v":18728,"vw":165.96434},{"c":165.02,"h":165.55,"l":164.66,"n":542,"o":165.55,"t":"2026-10-22T14:10:00Z","v":35059,"vw":164.974708},{"c":164.35,"h":165.005,"l":164.335,"n":299,"o":165,"t":"2026-10-22T14:15:00Z","v":11152,"vw":164.693528},{"c":164.005,"h":164.25,"l":163.76,"n":251,"o":164.24,"t":"2026-10-22T14:20:00Z","v":9488,"vw":163.926353},{"c":163.53,"h":163.97,"l":163.5,"n":372,"o":163.86,"t":"2026-10-22T14:25:00Z","v":15344,"vw":163.709104},{"c":163.41,"h":163.69,"l":163.24,"n":614,"o":163.53,"t":"2026-10-22T14:30:00Z","v":28888,"vw":163.507946},{"c":163.705,"h":163.705,"l":163.355,"n":394,"o":163.4,"t":"2026-10-22T14:35:00Z","v":14587,"vw":163.55161},{"c":164.12,"h":164.16,"l":163.75,"n":333,"o":163.76,"t":"2026-10-22T14:40:00Z","v":10996,"vw":163.97449},{"c":163.88,"h":164.12,"l":163.715,"n":343,"o":164.12,"t":"2026-10-22T14:45:00Z","v":10784,"vw":163.922173},{"c":164.6,"h":164.6,"l":163.9,"n":433,"o":163.93,"t":"2026-10-22T14:50:00Z","v":16995,"vw":164.22082},{"c":164.65,"h":164.67,"l":164.32,"n":322,"o":164.53,"t":"2026-10-22T14:55:00Z","v":9406,"vw":164.508497},{"c":164.3825,"h":164.65,"l":164.17,"n":392,"o":164.65,"t":"2026-10-22T15:00:00Z","v":24230,"vw":164.309709},{"c":165.02,"h":165.13,"l":164.385,"n":378,"o":164.385,"t":"2026-10-22T15:05:00Z","v":22163,"vw":164.758279},{"c":164.75,"h":165.09,"l":164.64,"n":276,"o":165.02,"t":"2026-10-22T15:10:00Z","v":12037,"vw":164.97986},{"c":165.2138,"h":165.2138,"l":164.51,"n":212,"o":164.74,"t":"2026-10-22T15:15:00Z","v":10158,"vw":164.736607},{"c":164.65,"h":165.26,"l":164.65,"n":290,"o":165.14,"t":"2026-10-22T15:20:00Z","v":12367,"vw":164.988327},{"c":164.32,"h":164.59,"l":164.28,"n":277,"o":164.56,"t":"2026-10-22T15:25:00Z","v":9400,"vw":164.387327},{"c":164.63,"h":164.66,"l":164.165,"n":421,"o":164.29,"t":"2026-10-22T15:30:00Z","v":18679,"vw":164.364151},{"c":164.665,"h":164.8,"l":164.58,"n":388,"o":164.64,"t":"2026-10-22T15:35:00Z","v":15229,"vw":164.698142},{"c":164.74,"h":164.91,"l":164.48,"n":505,"o":164.64,"t":"2026-10-22T15:40:00Z","v":14381,"vw":164.781381},{"c":164.665,"h":164.9,"l":164.665,"n":210,"o":164.785,"t":"2026-10-22T15:45:00Z","v":6961,"vw":164.799838},{"c":164.99,"h":164.99,"l":164.665,"n":284,"o":164.67,"t":"2026-10-22T15:50:00Z","v":12583,"vw":164.840483},{"c":165.08,"h":165.2,"l":164.985,"n":182,"o":164.985,"t":"2026-10-22T15:55:00Z","v":5999,"vw":165.082621},{"c":165.19,"h":165.3253,"l":165.15,"n":222,"o":165.17,"t":"2026-10-22T16:00:00Z","v":5705,"vw":165.20436},{"c":165.115,"h":165.17,"l":165.015,"n":200,"o":165.15,"t":"2026-10-22T16:05:00Z","v":5258,"vw":165.119552},{"c":165.1,"h":165.1225,"l":164.9,"n":284,"o":165.1225,"t":"2026-10-22T16:10:00Z","v":7251,"vw":165.025529},{"c":165.1,"h":165.17,"l":164.92,"n":169,"o":165.075,"t":"2026-10-22T16:15:00Z","v":7096,"vw":165.096629},{"c":165.225,"h":165.26,"l":165.07,"n":509,"o":165.07,"t":"2026-10-22T16:20:00Z","v":18165,"vw":165.225342},{"c":165.15,"h":165.29,"l":165.09,"n":522,"o":165.23,"t":"2026-10-22T16:25:00Z","v":10215,"vw":165.150332},{"c":164.995,"h":165.15,"l":164.93,"n":215,"o":165.15,"t":"2026-10-22T16:30:00Z","v":5433,"vw":165.02472},{"c":165.015,"h":165.06,"l":164.98,"n":220,"o":164.995,"t":"2026-10-22T16:35:00Z","v":6150,"vw":165.040187},{"c":164.78,"h":165.01,"l":164.69,"n":273,"o":164.94,"t":"2026-10-22T16:40:00Z","v":8502,"vw":164.807127},{"c":164.955,"h":164.955,"l":164.68,"n":232,"o":164.775,"t":"2026-10-22T16:45:00Z","v":6200,"vw":164.811427},{"c":164.9,"h":165.01,"l":164.79,"n":491,"o":164.98,"t":"2026-10-22T16:50:00Z","v":21397,"vw":164.936999},{"c":164.9,"h":165.11,"l":164.86,"n":552,"o":164.895,"t":"2026-10-22T16:55:00Z","v":13107,"vw":164.973733},{"c":164.745,"h":164.995,"l":164.745,"n":301,"o":164.895,"t":"2026-10-22T17:00:00Z","v":9351,"vw":164.855169},{"c":164.57,"h":164.87,"l":164.495,"n":218,"o":164.745,"t":"2026-10-22T17:05:00Z","v":9327,"vw":164.746311},{"c":164.655,"h":164.655,"l":164.505,"n":197,"o":164.5238,"t":"2026-10-22T17:10:00Z","v":6786,"vw":164.575785},{"c":165.03,"h":165.05,"l":164.66,"n":219,"o":164.7,"t":"2026-10-22T17:15:00Z","v":11075,"vw":164.810651},{"c":165.105,"h":165.25,"l":164.961,"n":244,"o":165.02,"t":"2026-10-22T17:20:00Z","v":9612,"vw":165.080339},{"c":165.17,"h":165.235,"l":165.135,"n":92,"o":165.14,"t":"2026-10-22T17:25:00Z","v":2187,"vw":165.197111},{"c":165.23,"h":165.265,"l":165.1,"n":249,"o":165.1,"t":"2026-10-22T17:30:00Z","v":8115,"vw":165.178796},{"c":164.92,"h":165.22,"l":164.92,"n":184,"o":165.22,"t":"2026-10-22T17:35:00Z","v":4999,"vw":165.091406},{"c":164.835,"h":164.97,"l":164.81,"n":311,"o":164.92,"t":"2026-10-22T17:40:00Z","v":13222,"vw":164.85518},{"c":164.995,"h":165.05,"l":164.75,"n":176,"o":164.79,"t":"2026-10-22T17:45:00Z","v":6207,"vw":164.882385},{"c":164.64,"h":164.99,"l":164.59,"n":267,"o":164.97,"t":"2026-10-22T17:50:00Z","v":6655,"vw":164.845751},{"c":164.46,"h":164.64,"l":164.46,"n":277,"o":164.64,"t":"2026-10-22T17:55:00Z","v":8246,"vw":164.570266},{"c":164.255,"h":164.45,"l":164.18,"n":266,"o":164.45,"t":"2026-10-22T18:00:00Z","v":9434,"vw":164.320327},{"c":164.6,"h":164.6,"l":164.26,"n":268,"o":164.26,"t":"2026-10-22T18:05:00Z","v":9728,"vw":164.419206},{"c":164.53,"h":164.7,"l":164.4725,"n":217,"o":164.57,"t":"2026-10-22T18:10:00Z","v":6533,"vw":164.575412},{"c":164.6,"h":164.6,"l":164.31,"n":407,"o":164.54,"t":"2026-10-22T18:15:00Z","v":13768,"vw":164.427258},{"c":164.51,"h":164.65,"l":164.51,"n":135,"o":164.6,"t":"2026-10-22T18:20:00Z","v":4615,"vw":164.587307},{"c":164.475,"h":164.55,"l":164.43,"n":289,"o":164.51,"t":"2026-10-22T18:25:00Z","v":9858,"vw":164.504201},{"c":164.61,"h":164.61,"l":164.41,"n":253,"o":164.41,"t":"2026-10-22T18:30:00Z","v":8248,"vw":164.481686},{"c":164.95,"h":165,"l":164.58,"n":465,"o":164.62,"t":"2026-10-22T18:35:00Z","v":24404,"vw":164.661253},{"c":164.71,"h":165.005,"l":164.71,"n":195,"o":165,"t":"2026-10-22T18:40:00Z","v":6678,"vw":164.840859},{"c":164.81,"h":164.86,"l":164.68,"n":259,"o":164.68,"t":"2026-10-22T18:45:00Z","v":7238,"vw":164.791808},{"c":164.6,"h":164.86,"l":164.53,"n":389,"o":164.795,"t":"2026-10-22T18:50:00Z","v":17646,"vw":164.679708},{"c":164.58,"h":164.75,"l":164.53,"n":586,"o":164.6,"t":"2026-10-22T18:55:00Z","v":30622,"vw":164.6441},{"c":164.38,"h":164.62,"l":164.27,"n":395,"o":164.58,"t":"2026-10-22T19:00:00Z","v":14300,"vw":164.48827},{"c":164.765,"h":164.8,"l":164.38,"n":582,"o":164.38,"t":"2026-10-22T19:05:00Z","v":29758,"vw":164.650697},{"c":165.16,"h":165.34,"l":164.69,"n":424,"o":164.74,"t":"2026-10-22T19:10:00Z","v":16219,"vw":164.92145},{"c":165.2025,"h":165.36,"l":165.12,"n":264,"o":165.145,"t":"2026-10-22T19:15:00Z","v":9829,"vw":165.216661},{"c":164.85,"h":165.2,"l":164.71,"n":535,"o":165.2,"t":"2026-10-22T19:20:00Z","v":23867,"vw":165.002742},{"c":165.305,"h":165.36,"l":164.81,"n":399,"o":164.81,"t":"2026-10-22T19:25:00Z","v":11574,"vw":165.052991},{"c":165.185,"h":165.44,"l":165.14,"n":618,"o":165.295,"t":"2026-10-22T19:30:00Z","v":25264,"vw":165.330313},{"c":165.31,"h":165.42,"l":164.82,"n":844,"o":165.13,"t":"2026-10-22T19:35:00Z","v":43621,"vw":165.110248},{"c":165.56,"h":165.56,"l":165.24,"n":809,"o":165.31,"t":"2026-10-22T19:40:00Z","v":39782,"vw":165.376046},{"c":165.53,"h":165.71,"l":165.46,"n":763,"o":165.47,"t":"2026-10-22T19:45:00Z","v":41452,"vw":165.604834},{"c":165.68,"h":165.8,"l":165.33,"n":1264,"o":165.53,"t":"2026-10-22T19:50:00Z","v":68104,"vw":165.591819},{"c":165.9,"h":166.14,"l":165.46,"n":2634,"o":165.63,"t":"2026-10-22T19:55:00Z","v":145004,"vw":165.715803},{"c":165.42,"h":165.82,"l":165.42,"n":88,"o":165.82,"t":"2026-10-22T20:00:00Z","v":396219,"vw":165.819745},{"c":165.2448,"h":165.2448,"l":165.2448,"n":1,"o":165.2448,"t":"2026-10-22T20:10:00Z","v":2468,"vw":165.2448},{"c":165.82,"h":165.82,"l":165.82,"n":1,"o":165.82,"t":"2026-10-22T20:30:00Z","v":2100,"vw":165.82},{"c":164.11,"h":164.635,"l":163.42,"n":139,"o":164.07,"t":"2026-10-23T13:30:00Z","v":16533,"vw":164.044686},{"c":164.21,"h":164.605,"l":163.61,"n":168,"o":164.31,"t":"2026-10-23T13:35:00Z","v":9045,"vw":164.116705},{"c":164.56,"h":164.585,"l":163.82,"n":296,"o":163.97,"t":"2026-10-23T13:40:00Z","v":25658,"vw":164.08195},{"c":165.37,"h":165.37,"l":164.5025,"n":128,"o":164.585,"t":"2026-10-23T13:45:00Z","v":7026,"vw":165.024035},{"c":165.3,"h":165.49,"l":165.24,"n":175,"o":165.425,"t":"2026-10-23T13:50:00Z","v":6131,"vw":165.356586},{"c":164.9725,"h":165.155,"l":164.91,"n":149,"o":164.975,"t":"2026-10-23T13:55:00Z","v":3831,"vw":165.012981},{"c":165.41,"h":165.52,"l":165.02,"n":232,"o":165.22,"t":"2026-10-23T14:00:00Z","v":10227,"vw":165.272025},{"c":165.36,"h":165.37,"l":164.96,"n":226,"o":165.215,"t":"2026-10-23T14:05:00Z","v":7948,"vw":165.152794},{"c":165.205,"h":165.32,"l":165.08,"n":174,"o":165.16,"t":"2026-10-23T14:10:00Z","v":8525,"vw":165.242686},{"c":165.255,"h":165.36,"l":164.9641,"n":183,"o":165.36,"t":"2026-10-23T14:15:00Z","v":4110,"vw":165.108877},{"c":165.07,"h":165.3,"l":164.91,"n":227,"o":165.105,"t":"2026-10-23T14:20:00Z","v":8453,"vw":165.167269},{"c":165.015,"h":165.31,"l":164.96,"n":188,"o":165.25,"t":"2026-10-23T14:25:00Z","v":5412,"vw":165.099616},{"c":164.7,"h":165.08,"l":164.59,"n":238,"o":165.075,"t":"2026-10-23T14:30:00Z","v":6639,"vw":164.859625},{"c":164.735,"h":164.735,"l":164.65,"n":109,"o":164.71,"t":"2026-10-23T14:35:00Z","v":3142,"vw":164.719767},{"c":165.05,"h":165.1,"l":164.91,"n":183,"o":164.99,"t":"2026-10-23T14:40:00Z","v":4664,"vw":165.004},{"c":165.31,"h":165.32,"l":165.08,"n":211,"o":165.09,"t":"2026-10-23T14:45:00Z","v":4978,"vw":165.216622},{"c":165.4,"h":165.525,"l":165.18,"n":143,"o":165.38,"t":"2026-10-23T14:50:00Z","v":4702,"vw":165.382537},{"c":165.66,"h":165.7625,"l":165.17,"n":229,"o":165.18,"t":"2026-10-23T14:55:00Z","v":7265,"vw":165.410069},{"c":165.65,"h":165.73,"l":165.44,"n":127,"o":165.66,"t":"2026-10-23T15:00:00Z","v":3719,"vw":165.630526},{"c":165.77,"h":165.98,"l":165.77,"n":176,"o":165.81,"t":"2026-10-23T15:05:00Z","v":6608,"vw":165.867273},{"c":166.18,"h":166.18,"l":165.715,"n":167,"o":165.715,"t":"2026-10-23T15:10:00Z","v":3751,"vw":165.990179},{"c":166.435,"h":166.435,"l":166.2,"n":97,"o":166.2,"t":"2026-10-23T15:15:00Z","v":2789,"vw":166.278385},{"c":166.32,"h":166.67,"l":166.26,"n":242,"o":166.38,"t":"2026-10-23T15:20:00Z","v":6922,"vw":166.415404},{"c":166.54,"h":166.63,"l":166.41,"n":187,"o":166.415,"t":"2026-10-23T15:25:00Z","v":5398,"vw":166.535142},{"c":166.54,"h":166.54,"l":166.27,"n":355,"o":166.5,"t":"2026-10-23T15:30:00Z","v":14259,"vw":166.420303},{"c":166.14,"h":166.4975,"l":166.14,"n":171,"o":166.4975,"t":"2026-10-23T15:35:00Z","v":4240,"vw":166.365139},{"c":166.24,"h":166.37,"l":166.24,"n":182,"o":166.36,"t":"2026-10-23T15:40:00Z","v":4328,"vw":166.2775},{"c":166.535,"h":166.535,"l":166.26,"n":280,"o":166.33,"t":"2026-10-23T15:45:00Z","v":8073,"vw":166.348643},{"c":166.495,"h":166.63,"l":166.46,"n":256,"o":166.52,"t":"2026-10-23T15:50:00Z","v":6584,"vw":166.530614},{"c":166.65,"h":166.655,"l":166.4975,"n":70,"o":166.4975,"t":"2026-10-23T15:55:00Z","v":1458,"vw":166.582045}],"history":[{"c":95.76,"h":96.39,"l":95.14,"n":18645,"o":95.82,"t":"2024-10-21T04:00:00Z","v":856820,"vw":95.761941},{"c":95.79,"h":96.12,"l":94.88,"n":25806,"o":95.16,"t":"2024-10-22T04:00:00Z","v":1346558,"vw":95.760715},{"c":102.51,"h":104.25,"l":99.43,"n":62247,"o":100.95,"t":"2024-10-23T04:00:00Z","v":3909135,"vw":102.501361},{"c":102.79,"h":103.78,"l":101.115,"n":35371,"o":103.78,"t":"2024-10-24T04:00:00Z","v":2102717,"vw":102.540975},{"c":100.19,"h":103.62,"l":100.065,"n":28873,"o":103.55,"t":"2024-10-25T04:00:00Z","v":1482296,"vw":100.822679},{"c":101.88,"h":102.12,"l":100.55,"n":24545,"o":100.55,"t":"2024-10-28T04:00:00Z","v":1079657,"vw":101.673112},{"c":102.32,"h":103.4,"l":101.635,"n":27320,"o":101.64,"t":"2024-10-29T04:00:00Z","v":1805787,"vw":102.523353},{"c":101.46,"h":102.555,"l":100.535,"n":21757,"o":101,"t":"2024-10-30T04:00:00Z","v":993318,"vw":101.739697},{"c":100.52,"h":101.93,"l":100.27,"n":22414,"o":101.06,"t":"2024-10-31T04:00:00Z","v":904611,"vw":100.801621},{"c":99.93,"h":102.02,"l":99.73,"n":22738,"o":100.78,"t":"2024-11-01T04:00:00Z","v":1072070,"vw":100.31143},{"c":100.24,"h":100.685,"l":99.07,"n":19781,"o":99.79,"t":"2024-11-04T05:00:00Z","v":761299,"vw":100.180421},{"c":101.35,"h":101.87,"l":99.89,"n":18302,"o":99.89,"t":"2024-11-05T05:00:00Z","v":802109,"vw":101.252789},{"c":106.57,"h":108.53,"l":105.08,"n":45584,"o":107.66,"t":"2024-11-06T05:00:00Z","v":2109474,"vw":106.38362},{"c":105.25,"h":106.19,"l":104.61,"n":24450,"o":105.18,"t":"2024-11-07T05:00:00Z","v":1046307,"vw":105.298077},{"c":105.18,"h":105.735,"l":104.51,"n":20416,"o":105.34,"t":"2024-11-08T05:00:00Z","v":791014,"vw":105.160136},{"c":106.75,"h":107.72,"l":106.275,"n":22109,"o":106.32,"t":"2024-11-11T05:00:00Z","v":798040,"vw":106.981024},{"c":106.95,"h":107.56,"l":106.18,"n":26293,"o":106.18,"t":"2024-11-12T05:00:00Z","v":1306485,"vw":107.011302},{"c":106.84,"h":108.46,"l":106.74,"n":25131,"o":107.27,"t":"2024-11-13T05:00:00Z","v":1191056,"vw":107.222761},{"c":105.96,"h":107.21,"l":105.65,"n":21005,"o":106.68,"t":"2024-11-14T05:00:00Z","v":1004190,"vw":106.172271},{"c":107.6,"h":107.87,"l":105.79,"n":26540,"o":106.18,"t":"2024-11-15T05:00:00Z","v":1955051,"vw":107.088911},{"c":108.93,"h":109.54,"l":107.4424,"n":27689,"o":107.6,"t":"2024-11-18T05:00:00Z","v":1518253,"vw":108.783061},{"c":107.84,"h":108.23,"l":107.13,"n":19876,"o":107.36,"t":"2024-11-19T05:00:00Z","v":848838,"vw":107.818401},{"c":107.88,"h":108.61,"l":106.93,"n":18191,"o":108.61,"t":"2024-11-20T05:00:00Z","v":761480,"vw":107.697844},{"c":108.94,"h":109.42,"l":107.84,"n":20326,"o":108.84,"t":"2024-11-21T05:00:00Z","v":761505,"vw":108.775752},{"c":109.46,"h":109.92,"l":108.65,"n":21974,"o":108.79,"t":"2024-11-22T05:00:00Z","v":928391,"vw":109.390074},{"c":110.53,"h":110.99,"l":109.085,"n":25903,"o":110,"t":"2024-11-25T05:00:00Z","v":2603641,"vw":110.505694},{"c":110.75,"h":111.19,"l":109.85,"n":20461,"o":110.72,"t":"2024-11-26T05:00:00Z","v":958493,"vw":110.593818},{"c":110.59,"h":111.57,"l":110.28,"n":14314,"o":110.89,"t":"2024-11-27T05:00:00Z","v":592534,"vw":110.671035},{"c":111.16,"h":111.87,"l":110.64,"n":12905,"o":110.9,"t":"2024-11-29T05:00:00Z","v":621275,"vw":111.265026},{"c":109.89,"h":111.48,"l":109.8,"n":21652,"o":111.3,"t":"2024-12-02T05:00:00Z","v":987221,"vw":110.17188},{"c":109.34,"h":111.35,"l":109.27,"n":20401,"o":110.94,"t":"2024-12-03T05:00:00Z","v":1685495,"vw":109.853061},{"c":108.77,"h":109.46,"l":108.1248,"n":21193,"o":109,"t":"2024-12-04T05:00:00Z","v":1147312,"vw":108.847309},{"c":109.94,"h":110.6,"l":108.745,"n":25156,"o":108.77,"t":"2024-12-05T05:00:00Z","v":1112553,"vw":110.090348},{"c":107.92,"h":109.735,"l":107.645,"n":29309,"o":109.3,"t":"2024-12-06T05:00:00Z","v":1633159,"vw":108.063733},{"c":108.6,"h":110.17,"l":108.39,"n":27457,"o":108.81,"t":"2024-12-09T05:00:00Z","v":1594261,"vw":108.925805},{"c":108.15,"h":108.99,"l":107.075,"n":25016,"o":108.74,"t":"2024-12-10T05:00:00Z","v":1132857,"vw":108.280301},{"c":105.15,"h":109.42,"l":104.47,"n":43371,"o":109.13,"t":"2024-12-11T05:00:00Z","v":2428892,"vw":105.753786},{"c":105.39,"h":106.44,"l":104.735,"n":29996,"o":105.77,"t":"2024-12-12T05:00:00Z","v":1567341,"vw":105.332664},{"c":104.98,"h":105.54,"l":104.11,"n":28472,"o":105,"t":"2024-12-13T05:00:00Z","v":1990708,"vw":104.898375},{"c":105.56,"h":105.89,"l":104.28,"n":25840,"o":105.27,"t":"2024-12-16T05:00:00Z","v":1455362,"vw":105.460827},{"c":104.71,"h":106.035,"l":104.4,"n":24114,"o":105.29,"t":"2024-12-17T05:00:00Z","v":1112803,"vw":104.860579},{"c":100.14,"h":104.98,"l":100,"n":23153,"o":104.31,"t":"2024-12-18T05:00:00Z","v":1267814,"vw":101.598579},{"c":100.51,"h":102.26,"l":100.255,"n":29748,"o":101.08,"t":"2024-12-19T05:00:00Z","v":1473014,"vw":100.756946},{"c":102.48,"h":102.73,"l":99.36,"n":25179,"o":99.91,"t":"2024-12-20T05:00:00Z","v":3497426,"vw":102.181982},{"c":102.59,"h":102.7,"l":101.245,"n":17922,"o":101.75,"t":"2024-12-23T05:00:00Z","v":673323,"vw":102.369118},{"c":103.61,"h":103.93,"l":102.3,"n":8416,"o":102.9,"t":"2024-12-24T05:00:00Z","v":323427,"vw":103.484244},{"c":104.66,"h":104.87,"l":103,"n":12719,"o":103.37,"t":"2024-12-26T05:00:00Z","v":619842,"vw":104.395848},{"c":103.83,"h":105,"l":103.38,"n":14808,"o":103.92,"t":"2024-12-27T05:00:00Z","v":641558,"vw":103.864869},{"c":102.74,"h":103.35,"l":101.69,"n":16489,"o":102.36,"t":"2024-12-30T05:00:00Z","v":952673,"vw":102.747835},{"c":102.5,"h":103.35,"l":101.95,"n":16475,"o":103.14,"t":"2024-12-31T05:00:00Z","v":818292,"vw":102.503596},{"c":102.99,"h":104.4587,"l":102.54,"n":19056,"o":103.5,"t":"2025-01-02T05:00:00Z","v":936109,"vw":103.233444},{"c":103.28,"h":103.47,"l":101.97,"n":18127,"o":103.34,"t":"2025-01-03T05:00:00Z","v":900079,"vw":102.855263},{"c":103.21,"h":104.72,"l":102.91,"n":20303,"o":103.82,"t":"2025-01-06T05:00:00Z","v":969437,"vw":103.488559},{"c":102.75,"h":103.68,"l":101.755,"n":19305,"o":103.09,"t":"2025-01-07T05:00:00Z","v":858071,"vw":102.833842},{"c":102.22,"h":102.8798,"l":100.8156,"n":27117,"o":102.57,"t":"2025-01-08T05:00:00Z","v":1524561,"vw":101.837511},{"c":99.46,"h":101.275,"l":99.13,"n":18122,"o":101,"t":"2025-01-10T05:00:00Z","v":969114,"vw":99.684738},{"c":100.32,"h":100.45,"l":98.42,"n":22754,"o":98.61,"t":"2025-01-13T05:00:00Z","v":1092483,"vw":99.763203},{"c":101.63,"h":101.94,"l":100.22,"n":26063,"o":100.43,"t":"2025-01-14T05:00:00Z","v":1240259,"vw":101.399309},{"c":106.12,"h":106.5,"l":103.94,"n":30227,"o":104.07,"t":"2025-01-15T05:00:00Z","v":1627347,"vw":105.790054},{"c":106.49,"h":106.705,"l":105.23,"n":23955,"o":105.71,"t":"2025-01-16T05:00:00Z","v":890716,"vw":106.289392},{"c":106.87,"h":107.43,"l":105.81,"n":19833,"o":106.85,"t":"2025-01-17T05:00:00Z","v":913635,"vw":106.917878},{"c":107.75,"h":108,"l":106.91,"n":20606,"o":107.43,"t":"2025-01-21T05:00:00Z","v":998897,"vw":107.599631},{"c":107.39,"h":107.75,"l":106.48,"n":32226,"o":107.27,"t":"2025-01-22T05:00:00Z","v":1765426,"vw":107.191676},{"c":109.54,"h":111.3,"l":106.02,"n":39634,"o":106.39,"t":"2025-01-23T05:00:00Z","v":2482073,"vw":109.619502},{"c":110.92,"h":111.69,"l":108.04,"n":28179,"o":109.19,"t":"2025-01-24T05:00:00Z","v":1437823,"vw":110.507729},{"c":111.48,"h":111.53,"l":110.13,"n":26827,"o":111.2,"t":"2025-01-27T05:00:00Z","v":1135676,"vw":110.979733},{"c":112.41,"h":113.1199,"l":111.03,"n":22449,"o":111.18,"t":"2025-01-28T05:00:00Z","v":1241557,"vw":112.364999},{"c":112.6,"h":113.91,"l":112.09,"n":23518,"o":112.26,"t":"2025-01-29T05:00:00Z","v":1211568,"vw":112.695839},{"c":112.74,"h":114.21,"l":112.2,"n":19222,"o":113.45,"t":"2025-01-30T05:00:00Z","v":957121,"vw":113.168983},{"c":112.29,"h":113.295,"l":112.12,"n":21459,"o":112.74,"t":"2025-01-31T05:00:00Z","v":1057367,"vw":112.381253},{"c":110.82,"h":111.75,"l":108.89,"n":26927,"o":109.98,"t":"2025-02-03T05:00:00Z","v":1212005,"vw":110.762531},{"c":111.38,"h":111.9,"l":110.69,"n":21440,"o":110.69,"t":"2025-02-04T05:00:00Z","v":973184,"vw":111.417686},{"c":113.22,"h":113.58,"l":111.2,"n":23986,"o":111.9,"t":"2025-02-05T05:00:00Z","v":1202825,"vw":112.937857},{"c":113.8,"h":114.035,"l":112.71,"n":19335,"o":114,"t":"2025-02-06T05:00:00Z","v":842243,"vw":113.54874},{"c":113.51,"h":114.67,"l":113.3,"n":19201,"o":113.83,"t":"2025-02-07T05:00:00Z","v":821354,"vw":113.730961},{"c":111,"h":113.57,"l":110.87,"n":21854,"o":113.52,"t":"2025-02-10T05:00:00Z","v":946231,"vw":111.385771},{"c":110.42,"h":111.12,"l":109.54,"n":34362,"o":110.9,"t":"2025-02-11T05:00:00Z","v":1809180,"vw":110.258148},{"c":110.1,"h":110.18,"l":108.6,"n":25547,"o":109.42,"t":"2025-02-12T05:00:00Z","v":1211526,"vw":109.729356},{"c":111.5,"h":111.55,"l":110.1,"n":17073,"o":110.19,"t":"2025-02-13T05:00:00Z","v":702289,"vw":111.146486},{"c":110.77,"h":112.61,"l":110.43,"n":24210,"o":111.67,"t":"2025-02-14T05:00:00Z","v":1440589,"vw":111.177466},{"c":113.81,"h":114.215,"l":111.17,"n":28415,"o":111.17,"t":"2025-02-18T05:00:00Z","v":1434124,"vw":113.542831},{"c":113.75,"h":113.99,"l":112.235,"n":27378,"o":112.8,"t":"2025-02-19T05:00:00Z","v":1190631,"vw":113.274976},{"c":113.53,"h":114.19,"l":111.75,"n":39482,"o":114.04,"t":"2025-02-20T05:00:00Z","v":1945587,"vw":113.33871},{"c":112.97,"h":114.18,"l":112.14,"n":22976,"o":113.94,"t":"2025-02-21T05:00:00Z","v":1006850,"vw":113.049425},{"c":112.82,"h":114.26,"l":112.065,"n":26060,"o":113.93,"t":"2025-02-24T05:00:00Z","v":1064401,"vw":113.236077},{"c":110.76,"h":113.76,"l":110.09,"n":29085,"o":113.48,"t":"2025-02-25T05:00:00Z","v":1307679,"vw":111.089488},{"c":109.395,"h":112.1,"l":109.23,"n":27870,"o":110.75,"t":"2025-02-26T05:00:00Z","v":1278082,"vw":110.378601},{"c":109.12,"h":111.01,"l":108.84,"n":26951,"o":109.82,"t":"2025-02-27T05:00:00Z","v":1333042,"vw":109.80252},{"c":110.22,"h":110.46,"l":108.34,"n":26952,"o":109.73,"t":"2025-02-28T05:00:00Z","v":1780738,"vw":109.851869},{"c":109.4,"h":111.92,"l":108.62,"n":25860,"o":110.97,"t":"2025-03-03T05:00:00Z","v":1223260,"vw":110.081158},{"c":104.37,"h":109.16,"l":103.13,"n":36804,"o":109.16,"t":"2025-03-04T05:00:00Z","v":1785236,"vw":104.836874},{"c":105.37,"h":105.81,"l":103.27,"n":25911,"o":103.94,"t":"2025-03-05T05:00:00Z","v":1279204,"vw":104.901777},{"c":103.83,"h":105.23,"l":102.4,"n":33495,"o":104.12,"t":"2025-03-06T05:00:00Z","v":1446498,"vw":104.064465},{"c":104.32,"h":104.45,"l":101.38,"n":26904,"o":103.43,"t":"2025-03-07T05:00:00Z","v":1294515,"vw":103.448926},{"c":101.32,"h":103.74,"l":100.31,"n":31202,"o":102.68,"t":"2025-03-10T04:00:00Z","v":1625594,"vw":101.846726},{"c":97.49,"h":102.54,"l":97.32,"n":33861,"o":101.88,"t":"2025-03-11T04:00:00Z","v":2026020,"vw":97.997292},{"c":98.23,"h":99.449,"l":96.73,"n":27515,"o":98.5,"t":"2025-03-12T04:00:00Z","v":1221453,"vw":98.240685},{"c":96.09,"h":98.59,"l":95.835,"n":25495,"o":98.1,"t":"2025-03-13T04:00:00Z","v":1087683,"vw":96.414478},{"c":97.88,"h":98.1,"l":95.654,"n":24888,"o":96.54,"t":"2025-03-14T04:00:00Z","v":999598,"vw":97.477394},{"c":98.68,"h":99.19,"l":97.705,"n":26655,"o":97.83,"t":"2025-03-17T04:00:00Z","v":1088606,"vw":98.618888},{"c":98.28,"h":98.8,"l":97.28,"n":25870,"o":98.6,"t":"2025-03-18T04:00:00Z","v":1062291,"vw":98.094151},{"c":99.27,"h":100.04,"l":97.44,"n":24586,"o":97.86,"t":"2025-03-19T04:00:00Z","v":1201159,"vw":99.001698},{"c":98.87,"h":99.57,"l":98.21,"n":24091,"o":98.63,"t":"2025-03-20T04:00:00Z","v":1219868,"vw":98.942712},{"c":98.77,"h":99.31,"l":97.01,"n":26651,"o":98.39,"t":"2025-03-21T04:00:00Z","v":3686693,"vw":98.616531},{"c":101.44,"h":101.575,"l":99.8399,"n":19968,"o":100.08,"t":"2025-03-24T04:00:00Z","v":942639,"vw":101.123392},{"c":101.6,"h":102.545,"l":101.36,"n":18616,"o":101.39,"t":"2025-03-25T04:00:00Z","v":979115,"vw":101.71385},{"c":101.44,"h":102.98,"l":101.24,"n":21482,"o":102.03,"t":"2025-03-26T04:00:00Z","v":958006,"vw":101.823194},{"c":100.55,"h":101.09,"l":99.74,"n":17051,"o":101,"t":"2025-03-27T04:00:00Z","v":687724,"vw":100.584146},{"c":97.15,"h":100.79,"l":97.13,"n":26054,"o":100.66,"t":"2025-03-28T04:00:00Z","v":1524352,"vw":97.583897},{"c":98.65,"h":98.92,"l":95.0455,"n":26573,"o":96.2,"t":"2025-03-31T04:00:00Z","v":1792881,"vw":98.021961},{"c":97.95,"h":98.79,"l":96.94,"n":30013,"o":98.19,"t":"2025-04-01T04:00:00Z","v":1275479,"vw":97.997472},{"c":98.73,"h":99.21,"l":96.42,"n":26398,"o":96.42,"t":"2025-04-02T04:00:00Z","v":1246845,"vw":98.461298},{"c":90.58,"h":94.22,"l":90.44,"n":40920,"o":93.54,"t":"2025-04-03T04:00:00Z","v":2009204,"vw":91.456675},{"c":86.01,"h":87.7,"l":83.845,"n":61323,"o":86.81,"t":"2025-04-04T04:00:00Z","v":2982649,"vw":86.131859},{"c":85.5,"h":88.57,"l":81.62,"n":43178,"o":82.64,"t":"2025-04-07T04:00:00Z","v":2077817,"vw":85.096387},{"c":84.45,"h":89.42,"l":83.04,"n":29909,"o":88.43,"t":"2025-04-08T04:00:00Z","v":1441057,"vw":85.688632},{"c":93.27,"h":93.88,"l":83.015,"n":38359,"o":83.24,"t":"2025-04-09T04:00:00Z","v":2083639,"vw":89.684764},{"c":87.94,"h":91.31,"l":85.69,"n":37699,"o":91.23,"t":"2025-04-10T04:00:00Z","v":2092871,"vw":88.070585},{"c":88.29,"h":89.075,"l":85.54,"n":33911,"o":87,"t":"2025-04-11T04:00:00Z","v":2003304,"vw":87.777134},{"c":89.81,"h":90.27,"l":88.42,"n":27028,"o":89.3,"t":"2025-04-14T04:00:00Z","v":1424976,"vw":89.665546},{"c":89.27,"h":91.16,"l":89.19,"n":28150,"o":90.36,"t":"2025-04-15T04:00:00Z","v":1536755,"vw":89.866007},{"c":87.43,"h":89.48,"l":86.66,"n":26587,"o":88.42,"t":"2025-04-16T04:00:00Z","v":1335911,"vw":87.724378},{"c":88.295,"h":89.53,"l":86.94,"n":28140,"o":87.79,"t":"2025-04-17T04:00:00Z","v":1464169,"vw":88.53336},{"c":86.78,"h":88.15,"l":85.72,"n":29444,"o":87.57,"t":"2025-04-21T04:00:00Z","v":1287621,"vw":86.488353},{"c":89.36,"h":92.55,"l":88.245,"n":46657,"o":92.55,"t":"2025-04-22T04:00:00Z","v":2609689,"vw":89.85352},{"c":90.6,"h":94.525,"l":90.52,"n":30245,"o":91.21,"t":"2025-04-23T04:00:00Z","v":1605742,"vw":91.505241},{"c":92.4,"h":92.7,"l":90.05,"n":25451,"o":90.94,"t":"2025-04-24T04:00:00Z","v":1171821,"vw":92.06263},{"c":91.59,"h":92.68,"l":91.28,"n":27974,"o":91.89,"t":"2025-04-25T04:00:00Z","v":1171120,"vw":91.774405},{"c":92.51,"h":93.05,"l":91.77,"n":21009,"o":91.92,"t":"2025-04-28T04:00:00Z","v":1058412,"vw":92.428554},{"c":94.05,"h":94.3,"l":92.01,"n":25285,"o":92.01,"t":"2025-04-29T04:00:00Z","v":1255598,"vw":93.671854},{"c":93.98,"h":94.256,"l":91.74,"n":22413,"o":92.62,"t":"2025-04-30T04:00:00Z","v":1219797,"vw":93.386877},{"c":94.94,"h":95.83,"l":93.42,"n":22773,"o":93.65,"t":"2025-05-01T04:00:00Z","v":1062211,"vw":95.095432},{"c":97.52,"h":98.13,"l":95.875,"n":25838,"o":96.3,"t":"2025-05-02T04:00:00Z","v":1332242,"vw":97.605427},{"c":97.17,"h":98.53,"l":96.445,"n":20239,"o":97,"t":"2025-05-05T04:00:00Z","v":804847,"vw":97.576441},{"c":96.89,"h":97.69,"l":96.28,"n":23471,"o":96.28,"t":"2025-05-06T04:00:00Z","v":1259776,"vw":96.975708},{"c":97.94,"h":98.27,"l":97,"n":27235,"o":97,"t":"2025-05-07T04:00:00Z","v":1465869,"vw":97.83867},{"c":100.42,"h":101.33,"l":98.5,"n":29429,"o":98.99,"t":"2025-05-08T04:00:00Z","v":1299419,"vw":100.39911},{"c":100.59,"h":100.865,"l":100.01,"n":22673,"o":100.36,"t":"2025-05-09T04:00:00Z","v":1393239,"vw":100.546277},{"c":105.65,"h":105.72,"l":103.54,"n":36434,"o":103.8,"t":"2025-05-12T04:00:00Z","v":2025686,"vw":105.336647},{"c":107.14,"h":107.76,"l":105.2,"n":35264,"o":105.8,"t":"2025-05-13T04:00:00Z","v":1821065,"vw":107.041836},{"c":106.39,"h":107.165,"l":106.05,"n":29769,"o":106.9,"t":"2025-05-14T04:00:00Z","v":1812400,"vw":106.519404},{"c":107.47,"h":107.555,"l":105.79,"n":19350,"o":106.21,"t":"2025-05-15T04:00:00Z","v":917412,"vw":107.005462},{"c":107.9,"h":108.68,"l":106.75,"n":26885,"o":107.47,"t":"2025-05-16T04:00:00Z","v":1429726,"vw":107.901698},{"c":107.99,"h":108.45,"l":105.93,"n":24329,"o":107.27,"t":"2025-05-19T04:00:00Z","v":1147065,"vw":107.845034},{"c":107.32,"h":108.02,"l":107.07,"n":21003,"o":107.26,"t":"2025-05-20T04:00:00Z","v":1136791,"vw":107.424111},{"c":105.34,"h":107.12,"l":105.23,"n":25551,"o":107.06,"t":"2025-05-21T04:00:00Z","v":1295753,"vw":106.054291},{"c":106.4,"h":107.15,"l":104.3,"n":31101,"o":105.06,"t":"2025-05-22T04:00:00Z","v":1997435,"vw":105.976283},{"c":105.78,"h":106.15,"l":104.09,"n":24006,"o":104.47,"t":"2025-05-23T04:00:00Z","v":1159577,"vw":105.639936},{"c":108.95,"h":108.99,"l":106.38,"n":25179,"o":107.11,"t":"2025-05-27T04:00:00Z","v":1419749,"vw":108.455762},{"c":106.76,"h":109.03,"l":106.075,"n":41503,"o":108.95,"t":"2025-05-28T04:00:00Z","v":3060411,"vw":106.986242},{"c":107.32,"h":107.56,"l":106.19,"n":26980,"o":107,"t":"2025-05-29T04:00:00Z","v":1410916,"vw":107.081565},{"c":106.74,"h":107.28,"l":105.2,"n":39610,"o":106.82,"t":"2025-05-30T04:00:00Z","v":3646848,"vw":106.412496},{"c":106.31,"h":106.64,"l":105.08,"n":24108,"o":105.98,"t":"2025-06-02T04:00:00Z","v":1063722,"vw":106.199932},{"c":107.05,"h":107.205,"l":104.99,"n":24321,"o":106.15,"t":"2025-06-03T04:00:00Z","v":1208510,"vw":106.683098},{"c":106.1,"h":107.4499,"l":106.09,"n":19691,"o":106.92,"t":"2025-06-04T04:00:00Z","v":1021913,"vw":106.337151},{"c":106.47,"h":106.95,"l":105.4266,"n":26084,"o":106.09,"t":"2025-06-05T04:00:00Z","v":1340421,"vw":106.449363},{"c":107.91,"h":108.02,"l":106.86,"n":26070,"o":107.14,"t":"2025-06-06T04:00:00Z","v":1197874,"vw":107.530664},{"c":108.74,"h":109.31,"l":107.42,"n":31220,"o":107.91,"t":"2025-06-09T04:00:00Z","v":1422345,"vw":108.793418},{"c":109.91,"h":110.85,"l":108.12,"n":43696,"o":108.65,"t":"2025-06-10T04:00:00Z","v":2421547,"vw":109.971613},{"c":108.44,"h":110.1,"l":108.12,"n":34546,"o":110,"t":"2025-06-11T04:00:00Z","v":1928958,"vw":108.883307},{"c":109.06,"h":109.29,"l":107.18,"n":24575,"o":108.04,"t":"2025-06-12T04:00:00Z","v":1000383,"vw":108.844631},{"c":107.75,"h":109.05,"l":107.0846,"n":29044,"o":107.94,"t":"2025-06-13T04:00:00Z","v":1318630,"vw":108.040258},{"c":110.91,"h":111.31,"l":108.425,"n":41426,"o":108.58,"t":"2025-06-16T04:00:00Z","v":1838759,"vw":110.751037},{"c":109.63,"h":111.0337,"l":109,"n":31707,"o":110.22,"t":"2025-06-17T04:00:00Z","v":1817306,"vw":109.858035},{"c":110.98,"h":113.12,"l":109.39,"n":44618,"o":109.39,"t":"2025-06-18T04:00:00Z","v":2392133,"vw":111.669407},{"c":111.85,"h":112.73,"l":111.42,"n":31892,"o":111.9,"t":"2025-06-20T04:00:00Z","v":2546248,"vw":111.938709},{"c":120.81,"h":123.31,"l":117.715,"n":184486,"o":119,"t":"2025-06-23T04:00:00Z","v":15633636,"vw":120.63285},{"c":118.18,"h":121.4999,"l":117.765,"n":65972,"o":121.36,"t":"2025-06-24T04:00:00Z","v":4712151,"vw":118.740671},{"c":123.8,"h":124.15,"l":118.53,"n":62180,"o":118.58,"t":"2025-06-25T04:00:00Z","v":4307648,"vw":122.445488},{"c":122.97,"h":124.19,"l":121.98,"n":35805,"o":123.8,"t":"2025-06-26T04:00:00Z","v":2084271,"vw":122.945092},{"c":124.41,"h":124.52,"l":121.77,"n":32911,"o":123.17,"t":"2025-06-27T04:00:00Z","v":2358554,"vw":124.042994},{"c":126.79,"h":127.09,"l":124.24,"n":45507,"o":124.94,"t":"2025-06-30T04:00:00Z","v":2945445,"vw":126.235557},{"c":127.99,"h":128.17,"l":125.25,"n":40693,"o":126.12,"t":"2025-07-01T04:00:00Z","v":2554323,"vw":127.283691},{"c":132.06,"h":132.12,"l":127.35,"n":37241,"o":128.54,"t":"2025-07-02T04:00:00Z","v":2046718,"vw":130.805276},{"c":131.7,"h":133,"l":131.385,"n":22159,"o":132.5,"t":"2025-07-03T04:00:00Z","v":1442540,"vw":132.087564},{"c":128.5,"h":132.37,"l":128.25,"n":48174,"o":131.83,"t":"2025-07-07T04:00:00Z","v":2475956,"vw":129.756714},{"c":125.96,"h":128.82,"l":125.89,"n":33224,"o":128.62,"t":"2025-07-08T04:00:00Z","v":1726747,"vw":126.910131},{"c":127,"h":127.83,"l":125.77,"n":28312,"o":126.52,"t":"2025-07-09T04:00:00Z","v":1607920,"vw":126.975473},{"c":126.62,"h":128.12,"l":126.29,"n":31012,"o":127,"t":"2025-07-10T04:00:00Z","v":1656175,"vw":126.944338},{"c":125.91,"h":126.16,"l":124.28,"n":26777,"o":125.65,"t":"2025-07-11T04:00:00Z","v":1459853,"vw":125.524481},{"c":126.57,"h":126.65,"l":124.26,"n":32064,"o":125.91,"t":"2025-07-14T04:00:00Z","v":1279079,"vw":126.33948},{"c":123.6,"h":127.04,"l":123.45,"n":41472,"o":126,"t":"2025-07-15T04:00:00Z","v":2047607,"vw":124.416957},{"c":124.81,"h":125.5,"l":123.04,"n":40159,"o":124.56,"t":"2025-07-16T04:00:00Z","v":2257651,"vw":124.572996},{"c":127.06,"h":127.21,"l":124.41,"n":29661,"o":124.5,"t":"2025-07-17T04:00:00Z","v":1128066,"vw":126.466433},{"c":127.93,"h":128.23,"l":127.08,"n":25725,"o":127.62,"t":"2025-07-18T04:00:00Z","v":1382087,"vw":127.699971},{"c":125.59,"h":127.8,"l":125.51,"n":31124,"o":127.8,"t":"2025-07-21T04:00:00Z","v":1412303,"vw":126.154662},{"c":126.53,"h":128.1715,"l":125.465,"n":31241,"o":128,"t":"2025-07-22T04:00:00Z","v":1867648,"vw":126.96151},{"c":124.23,"h":125.63,"l":118.99,"n":69228,"o":121,"t":"2025-07-23T04:00:00Z","v":3428724,"vw":122.960196},{"c":128.76,"h":129.155,"l":123.4,"n":39280,"o":124.74,"t":"2025-07-24T04:00:00Z","v":2289897,"vw":128.255704},{"c":130.03,"h":130.19,"l":127.71,"n":24198,"o":128.96,"t":"2025-07-25T04:00:00Z","v":1158006,"vw":129.698206},{"c":129.78,"h":130.13,"l":128.72,"n":19525,"o":129.83,"t":"2025-07-28T04:00:00Z","v":816984,"vw":129.659217},{"c":131.64,"h":132.47,"l":130.24,"n":27913,"o":130.94,"t":"2025-07-29T04:00:00Z","v":1315223,"vw":131.292057},{"c":131.56,"h":132.75,"l":130.7,"n":18578,"o":131.46,"t":"2025-07-30T04:00:00Z","v":805618,"vw":131.799122},{"c":130,"h":131.98,"l":129.565,"n":22354,"o":130.97,"t":"2025-07-31T04:00:00Z","v":1289314,"vw":130.351647},{"c":127.06,"h":128.53,"l":125.375,"n":28913,"o":127.73,"t":"2025-08-01T04:00:00Z","v":1409355,"vw":126.935033},{"c":127.65,"h":128.47,"l":126.805,"n":25850,"o":127.81,"t":"2025-08-04T04:00:00Z","v":841004,"vw":127.749834},{"c":125.92,"h":128.65,"l":125.03,"n":35318,"o":128.48,"t":"2025-08-05T04:00:00Z","v":1446392,"vw":125.970634},{"c":125.67,"h":126.525,"l":124.85,"n":23126,"o":126.08,"t":"2025-08-06T04:00:00Z","v":1135647,"vw":125.561604},{"c":124.73,"h":126.95,"l":124.44,"n":20488,"o":126.86,"t":"2025-08-07T04:00:00Z","v":1267264,"vw":124.914256},{"c":125.65,"h":126.395,"l":124.71,"n":24031,"o":125.51,"t":"2025-08-08T04:00:00Z","v":1152353,"vw":125.889614},{"c":125.24,"h":126.585,"l":124.71,"n":21075,"o":126.04,"t":"2025-08-11T04:00:00Z","v":1120867,"vw":125.344629},{"c":127.38,"h":127.62,"l":125.87,"n":21129,"o":126.06,"t":"2025-08-12T04:00:00Z","v":1395820,"vw":127.099845},{"c":125.97,"h":128.34,"l":124.53,"n":24990,"o":127.8,"t":"2025-08-13T04:00:00Z","v":1148796,"vw":125.944499},{"c":128.49,"h":128.69,"l":125.02,"n":29644,"o":125.65,"t":"2025-08-14T04:00:00Z","v":1396876,"vw":127.454527},{"c":126.02,"h":129.12,"l":125.91,"n":17156,"o":129.12,"t":"2025-08-15T04:00:00Z","v":787506,"vw":126.707114},{"c":127.05,"h":127.2,"l":125.56,"n":16462,"o":125.56,"t":"2025-08-18T04:00:00Z","v":637865,"vw":126.721835},{"c":127.36,"h":128.67,"l":126.91,"n":16136,"o":127.38,"t":"2025-08-19T04:00:00Z","v":775126,"vw":127.518299},{"c":127.88,"h":128.28,"l":125.06,"n":18504,"o":127.36,"t":"2025-08-20T04:00:00Z","v":698128,"vw":127.550192},{"c":127.31,"h":127.82,"l":126.7862,"n":14390,"o":127.53,"t":"2025-08-21T04:00:00Z","v":709907,"vw":127.381684},{"c":130.06,"h":130.72,"l":127.8,"n":21666,"o":127.83,"t":"2025-08-22T04:00:00Z","v":1014855,"vw":129.969949},{"c":130.61,"h":130.86,"l":129.8,"n":16676,"o":130,"t":"2025-08-25T04:00:00Z","v":656595,"vw":130.447444},{"c":131.87,"h":132.19,"l":129.38,"n":18597,"o":130.14,"t":"2025-08-26T04:00:00Z","v":1270365,"vw":131.692657},{"c":131.57,"h":132.63,"l":131.51,"n":14919,"o":131.56,"t":"2025-08-27T04:00:00Z","v":660852,"vw":131.803175},{"c":130.99,"h":132.3093,"l":130.89,"n":21700,"o":132.05,"t":"2025-08-28T04:00:00Z","v":997277,"vw":131.276543},{"c":131.28,"h":131.63,"l":130.13,"n":17932,"o":130.87,"t":"2025-08-29T04:00:00Z","v":852820,"vw":131.081216},{"c":129.77,"h":130.565,"l":127.73,"n":25431,"o":129.7,"t":"2025-09-02T04:00:00Z","v":918876,"vw":129.251601},{"c":129.7,"h":130.71,"l":127.3049,"n":20631,"o":129.29,"t":"2025-09-03T04:00:00Z","v":832456,"vw":129.317421},{"c":129.49,"h":130.85,"l":129.06,"n":33575,"o":130.29,"t":"2025-09-04T04:00:00Z","v":1157259,"vw":129.571671},{"c":127.27,"h":129.71,"l":125.25,"n":25985,"o":129.19,"t":"2025-09-05T04:00:00Z","v":1220010,"vw":127.028365},{"c":127.43,"h":127.95,"l":126.37,"n":25473,"o":127.46,"t":"2025-09-08T04:00:00Z","v":1043099,"vw":127.195254},{"c":128.88,"h":129.54,"l":126.791,"n":22325,"o":127.36,"t":"2025-09-09T04:00:00Z","v":916845,"vw":128.80762},{"c":127.06,"h":129.18,"l":126.4,"n":26710,"o":128.6,"t":"2025-09-10T04:00:00Z","v":1516726,"vw":127.431758},{"c":129.48,"h":129.92,"l":125.98,"n":37268,"o":127.6,"t":"2025-09-11T04:00:00Z","v":1374695,"vw":129.178786},{"c":129.42,"h":130.44,"l":128.735,"n":19879,"o":129.09,"t":"2025-09-12T04:00:00Z","v":801954,"vw":129.480037},{"c":130.26,"h":131.55,"l":129.095,"n":31757,"o":129.35,"t":"2025-09-15T04:00:00Z","v":1428707,"vw":130.699819},{"c":129.25,"h":130.39,"l":128.12,"n":18138,"o":130.39,"t":"2025-09-16T04:00:00Z","v":699173,"vw":129.098571},{"c":129.46,"h":131.39,"l":128.4348,"n":24741,"o":129.86,"t":"2025-09-17T04:00:00Z","v":1290174,"vw":129.725291},{"c":132.22,"h":132.66,"l":129.21,"n":28557,"o":129.85,"t":"2025-09-18T04:00:00Z","v":1402442,"vw":131.935417},{"c":131.5,"h":132.94,"l":131.03,"n":24862,"o":132.94,"t":"2025-09-19T04:00:00Z","v":2960903,"vw":131.611176},{"c":131.78,"h":131.96,"l":130.005,"n":19767,"o":130.34,"t":"2025-09-22T04:00:00Z","v":796614,"vw":131.539211},{"c":130.52,"h":133.695,"l":129.84,"n":19317,"o":131.86,"t":"2025-09-23T04:00:00Z","v":911585,"vw":130.922845},{"c":129.51,"h":131.73,"l":129.15,"n":22124,"o":131.07,"t":"2025-09-24T04:00:00Z","v":1187315,"vw":129.746216},{"c":131.38,"h":131.635,"l":129.453,"n":26271,"o":129.85,"t":"2025-09-25T04:00:00Z","v":1216179,"vw":131.08919},{"c":133.31,"h":135,"l":131.695,"n":21808,"o":132.22,"t":"2025-09-26T04:00:00Z","v":1173714,"vw":133.247156},{"c":133.9,"h":134.135,"l":132.7901,"n":19195,"o":133.99,"t":"2025-09-29T04:00:00Z","v":1012919,"vw":133.678716},{"c":134.6,"h":135.48,"l":131.3,"n":30476,"o":134.01,"t":"2025-09-30T04:00:00Z","v":1433237,"vw":133.822127},{"c":131.2,"h":134.54,"l":130.56,"n":29521,"o":133.61,"t":"2025-10-01T04:00:00Z","v":1281168,"vw":131.439307},{"c":133.24,"h":133.56,"l":130.19,"n":25610,"o":131,"t":"2025-10-02T04:00:00Z","v":1067852,"vw":132.509684},{"c":132.4,"h":134.35,"l":131.28,"n":23972,"o":133.42,"t":"2025-10-03T04:00:00Z","v":976916,"vw":132.442583},{"c":132.21,"h":133.92,"l":130.57,"n":21252,"o":133.25,"t":"2025-10-06T04:00:00Z","v":800903,"vw":132.209015},{"c":132.45,"h":133.84,"l":131.5,"n":20295,"o":133.3,"t":"2025-10-07T04:00:00Z","v":1636138,"vw":132.391341},{"c":130.75,"h":133.1,"l":129.84,"n":22399,"o":132.96,"t":"2025-10-08T04:00:00Z","v":1264285,"vw":131.317957},{"c":129.99,"h":131.535,"l":129.3,"n":21648,"o":131.18,"t":"2025-10-09T04:00:00Z","v":1044425,"vw":130.128848},{"c":124.72,"h":131.265,"l":124.42,"n":28148,"o":130.32,"t":"2025-10-10T04:00:00Z","v":1219406,"vw":126.576935},{"c":127.03,"h":127.545,"l":125.6,"n":23978,"o":125.6,"t":"2025-10-13T04:00:00Z","v":959493,"vw":126.890327},{"c":129.02,"h":130.7,"l":126.275,"n":21743,"o":126.37,"t":"2025-10-14T04:00:00Z","v":896794,"vw":128.974374},{"c":129.88,"h":130.805,"l":128.38,"n":20025,"o":130.03,"t":"2025-10-15T04:00:00Z","v":972447,"vw":129.645608},{"c":124.57,"h":130.21,"l":124.09,"n":26799,"o":129.94,"t":"2025-10-16T04:00:00Z","v":1137633,"vw":126.053486},{"c":124.82,"h":125.74,"l":121.12,"n":35108,"o":125,"t":"2025-10-17T04:00:00Z","v":1824986,"vw":124.552502},{"c":128.85,"h":130.19,"l":125.22,"n":28414,"o":125.97,"t":"2025-10-20T04:00:00Z","v":1253276,"vw":128.745235},{"c":128.52,"h":129.81,"l":127.66,"n":20539,"o":128.73,"t":"2025-10-21T04:00:00Z","v":923393,"vw":128.821845},{"c":125.48,"h":126.775,"l":122.78,"n":34971,"o":124.5,"t":"2025-10-22T04:00:00Z","v":1653370,"vw":125.105045},{"c":124.74,"h":126.285,"l":123.71,"n":24829,"o":126.15,"t":"2025-10-23T04:00:00Z","v":1377961,"vw":124.861847},{"c":126.03,"h":127,"l":125.245,"n":19851,"o":126.11,"t":"2025-10-24T04:00:00Z","v":955723,"vw":126.235899},{"c":126.2,"h":127.6,"l":125.29,"n":21792,"o":126.97,"t":"2025-10-27T04:00:00Z","v":1018550,"vw":126.30707},{"c":127.34,"h":127.645,"l":126.095,"n":18678,"o":126.33,"t":"2025-10-28T04:00:00Z","v":1025299,"vw":127.171169},{"c":127.26,"h":128.9,"l":125.7274,"n":26335,"o":126.4,"t":"2025-10-29T04:00:00Z","v":1160008,"vw":127.685318},{"c":126.9,"h":129.5125,"l":126.59,"n":21252,"o":127.26,"t":"2025-10-30T04:00:00Z","v":1059700,"vw":127.654198},{"c":128.67,"h":129.03,"l":125.985,"n":23743,"o":126.9,"t":"2025-10-31T04:00:00Z","v":1136720,"vw":128.029922},{"c":127.68,"h":128.35,"l":126.32,"n":22140,"o":128.35,"t":"2025-11-03T05:00:00Z","v":859150,"vw":127.544681},{"c":127.54,"h":129.3,"l":126.25,"n":23960,"o":126.71,"t":"2025-11-04T05:00:00Z","v":924218,"vw":127.867867},{"c":128.19,"h":129.045,"l":126.2601,"n":20148,"o":127.38,"t":"2025-11-05T05:00:00Z","v":829129,"vw":128.186448},{"c":128.3,"h":130,"l":126.91,"n":21321,"o":128.34,"t":"2025-11-06T05:00:00Z","v":763953,"vw":128.274442},{"c":129.96,"h":130.58,"l":127.185,"n":17512,"o":128.3,"t":"2025-11-07T05:00:00Z","v":758033,"vw":129.321813},{"c":130.09,"h":131.4,"l":129.51,"n":19281,"o":130.1,"t":"2025-11-10T05:00:00Z","v":892467,"vw":130.389803},{"c":130.37,"h":131.98,"l":129.99,"n":17434,"o":130.36,"t":"2025-11-11T05:00:00Z","v":952317,"vw":130.774482},{"c":132.4,"h":134.57,"l":130.515,"n":22002,"o":130.61,"t":"2025-11-12T05:00:00Z","v":1054045,"vw":132.956905},{"c":128.91,"h":132.34,"l":128.365,"n":25756,"o":131.52,"t":"2025-11-13T05:00:00Z","v":1026490,"vw":129.459343},{"c":127.39,"h":128.61,"l":126.485,"n":18308,"o":128.07,"t":"2025-11-14T05:00:00Z","v":738785,"vw":127.595479},{"c":122.72,"h":127.63,"l":122.38,"n":26889,"o":127.4,"t":"2025-11-17T05:00:00Z","v":1153004,"vw":123.679627},{"c":124.78,"h":125.83,"l":121.53,"n":23615,"o":122.29,"t":"2025-11-18T05:00:00Z","v":1050964,"vw":124.65298},{"c":126.01,"h":126.4,"l":124.2501,"n":18801,"o":124.72,"t":"2025-11-19T05:00:00Z","v":797817,"vw":125.615645},{"c":125.72,"h":129.14,"l":124.95,"n":22047,"o":127.92,"t":"2025-11-20T05:00:00Z","v":964025,"vw":126.347449},{"c":127.13,"h":128.3,"l":124.91,"n":22403,"o":125.72,"t":"2025-11-21T05:00:00Z","v":1005336,"vw":127.044032},{"c":128.75,"h":129.26,"l":126.24,"n":24308,"o":126.42,"t":"2025-11-24T05:00:00Z","v":1971102,"vw":128.587818},{"c":129.93,"h":130.82,"l":128.27,"n":19122,"o":129.26,"t":"2025-11-25T05:00:00Z","v":885910,"vw":130.009885},{"c":131.37,"h":132.165,"l":129.78,"n":14690,"o":130.11,"t":"2025-11-26T05:00:00Z","v":626288,"vw":131.501102},{"c":131.34,"h":132.55,"l":131.15,"n":10327,"o":131.51,"t":"2025-11-28T05:00:00Z","v":438548,"vw":131.740785},{"c":130.98,"h":132.0475,"l":129.98,"n":16953,"o":129.98,"t":"2025-12-01T05:00:00Z","v":922698,"vw":131.143957},{"c":130.43,"h":132.05,"l":130.37,"n":18117,"o":131.62,"t":"2025-12-02T05:00:00Z","v":779725,"vw":130.977439},{"c":132.16,"h":132.24,"l":130.4,"n":20367,"o":130.4,"t":"2025-12-03T05:00:00Z","v":964739,"vw":131.778112},{"c":133.21,"h":133.8,"l":132,"n":18555,"o":132,"t":"2025-12-04T05:00:00Z","v":831632,"vw":133.116314},{"c":133.21,"h":133.72,"l":131.64,"n":17798,"o":132.03,"t":"2025-12-05T05:00:00Z","v":803547,"vw":133.203925},{"c":133.49,"h":134.62,"l":132.815,"n":24687,"o":133,"t":"2025-12-08T05:00:00Z","v":1091804,"vw":133.586899},{"c":133.38,"h":134.92,"l":132.89,"n":18856,"o":133.41,"t":"2025-12-09T05:00:00Z","v":793157,"vw":133.754184},{"c":137.58,"h":137.85,"l":132.24,"n":23488,"o":133.31,"t":"2025-12-10T05:00:00Z","v":1309348,"vw":135.922761},{"c":140.09,"h":140.18,"l":136.85,"n":22333,"o":137.77,"t":"2025-12-11T05:00:00Z","v":1022899,"vw":139.498872},{"c":138.52,"h":140.75,"l":137.58,"n":17205,"o":140.75,"t":"2025-12-12T05:00:00Z","v":784627,"vw":138.608537},{"c":139.62,"h":140.75,"l":138.31,"n":24164,"o":139.61,"t":"2025-12-15T05:00:00Z","v":1322940,"vw":139.505489},{"c":138.27,"h":140.3,"l":137.44,"n":17251,"o":139.61,"t":"2025-12-16T05:00:00Z","v":762169,"vw":138.335456},{"c":137.78,"h":140.215,"l":137.64,"n":22157,"o":139.12,"t":"2025-12-17T05:00:00Z","v":1130159,"vw":138.289924},{"c":138.33,"h":139.7,"l":137.6,"n":16995,"o":138.91,"t":"2025-12-18T05:00:00Z","v":846839,"vw":138.531657},{"c":139.46,"h":139.77,"l":138.18,"n":20919,"o":138.36,"t":"2025-12-19T05:00:00Z","v":3255922,"vw":139.346945},{"c":140.26,"h":140.705,"l":138.591,"n":18169,"o":139.65,"t":"2025-12-22T05:00:00Z","v":781767,"vw":140.140505},{"c":140.19,"h":141.25,"l":139.58,"n":16943,"o":140.43,"t":"2025-12-23T05:00:00Z","v":1481426,"vw":140.209938},{"c":140.7,"h":141.21,"l":139.4,"n":6532,"o":140.5,"t":"2025-12-24T05:00:00Z","v":300715,"vw":140.764741},{"c":140.14,"h":140.95,"l":139.59,"n":13505,"o":140.93,"t":"2025-12-26T05:00:00Z","v":454212,"vw":140.04421},{"c":139.71,"h":140.15,"l":139.17,"n":14446,"o":140.08,"t":"2025-12-29T05:00:00Z","v":700074,"vw":139.64954},{"c":138.13,"h":139.845,"l":138.04,"n":12612,"o":139.81,"t":"2025-12-30T05:00:00Z","v":420295,"vw":138.555518},{"c":136.59,"h":138.305,"l":136.45,"n":11928,"o":138,"t":"2025-12-31T05:00:00Z","v":596930,"vw":136.954714},{"c":139.28,"h":139.35,"l":136.54,"n":14150,"o":136.77,"t":"2026-01-02T05:00:00Z","v":658100,"vw":138.762504},{"c":144,"h":144.9,"l":138.925,"n":19580,"o":139.28,"t":"2026-01-05T05:00:00Z","v":1085871,"vw":143.923434},{"c":144.12,"h":144.58,"l":142.8,"n":19389,"o":144.23,"t":"2026-01-06T05:00:00Z","v":928534,"vw":143.975087},{"c":142.62,"h":144.16,"l":140.92,"n":19826,"o":144.12,"t":"2026-01-07T05:00:00Z","v":757534,"vw":142.491214},{"c":144.36,"h":145.39,"l":142.57,"n":19614,"o":142.61,"t":"2026-01-08T05:00:00Z","v":870349,"vw":144.408743},{"c":145.74,"h":146,"l":143.54,"n":17227,"o":144.29,"t":"2026-01-09T05:00:00Z","v":803834,"vw":145.488663},{"c":146.17,"h":146.34,"l":143.5069,"n":18087,"o":143.73,"t":"2026-01-12T05:00:00Z","v":706587,"vw":145.646749},{"c":145.25,"h":146.57,"l":144.54,"n":20659,"o":146.17,"t":"2026-01-13T05:00:00Z","v":927362,"vw":145.252699},{"c":145.35,"h":145.83,"l":143.12,"n":19527,"o":144.63,"t":"2026-01-14T05:00:00Z","v":859056,"vw":145.06927},{"c":147.1,"h":148.25,"l":144.94,"n":16923,"o":145.88,"t":"2026-01-15T05:00:00Z","v":803024,"vw":147.098899},{"c":145.57,"h":148.98,"l":145.25,"n":21534,"o":147.23,"t":"2026-01-16T05:00:00Z","v":1222277,"vw":146.667938},{"c":143.3,"h":145.14,"l":141.3,"n":20828,"o":142.92,"t":"2026-01-20T05:00:00Z","v":885540,"vw":143.299836},{"c":144.42,"h":145.74,"l":140.39,"n":27639,"o":142.73,"t":"2026-01-21T05:00:00Z","v":1318501,"vw":144.319691},{"c":153.12,"h":157.5999,"l":150,"n":45038,"o":150,"t":"2026-01-22T05:00:00Z","v":2384771,"vw":153.009313},{"c":148.63,"h":152.36,"l":147.67,"n":29232,"o":151.63,"t":"2026-01-23T05:00:00Z","v":1117042,"vw":149.046575},{"c":149.65,"h":150.38,"l":148.4601,"n":22137,"o":148.69,"t":"2026-01-26T05:00:00Z","v":841204,"vw":149.446759},{"c":149.96,"h":151.39,"l":149.15,"n":24728,"o":149.89,"t":"2026-01-27T05:00:00Z","v":954376,"vw":149.973839},{"c":150.25,"h":150.82,"l":148.97,"n":23685,"o":149.87,"t":"2026-01-28T05:00:00Z","v":1028134,"vw":150.191814},{"c":150.66,"h":153.06,"l":148.5,"n":29044,"o":151.27,"t":"2026-01-29T05:00:00Z","v":1584265,"vw":150.271414},{"c":149.43,"h":151.1225,"l":148.81,"n":24063,"o":149.67,"t":"2026-01-30T05:00:00Z","v":1293004,"vw":149.682037},{"c":151.62,"h":152.1,"l":149.04,"n":23795,"o":149.37,"t":"2026-02-02T05:00:00Z","v":1069166,"vw":151.240595},{"c":149.84,"h":152.575,"l":148.18,"n":23234,"o":152.21,"t":"2026-02-03T05:00:00Z","v":1147042,"vw":149.852592},{"c":150.8,"h":152.015,"l":149.74,"n":29627,"o":149.87,"t":"2026-02-04T05:00:00Z","v":1658711,"vw":150.97575},{"c":147.48,"h":150.99,"l":146.76,"n":29509,"o":150.56,"t":"2026-02-05T05:00:00Z","v":1434452,"vw":147.92723},{"c":152.15,"h":152.39,"l":149.08,"n":23844,"o":150.32,"t":"2026-02-06T05:00:00Z","v":924014,"vw":151.370492},{"c":154.8,"h":155.31,"l":151.64,"n":19794,"o":151.64,"t":"2026-02-09T05:00:00Z","v":854267,"vw":154.415257},{"c":148.94,"h":155.31,"l":147.15,"n":31781,"o":154.05,"t":"2026-02-10T05:00:00Z","v":1756758,"vw":149.83208},{"c":146.5,"h":151.23,"l":146.095,"n":25216,"o":149.21,"t":"2026-02-11T05:00:00Z","v":1169586,"vw":147.087944},{"c":144.21,"h":149.3,"l":141.88,"n":34403,"o":148.09,"t":"2026-02-12T05:00:00Z","v":1609720,"vw":144.231579},{"c":146.38,"h":146.42,"l":142.775,"n":22958,"o":143.75,"t":"2026-02-13T05:00:00Z","v":924796,"vw":145.728064},{"c":147.23,"h":149.225,"l":145.26,"n":19798,"o":147,"t":"2026-02-17T05:00:00Z","v":1037340,"vw":147.047175},{"c":147.52,"h":149.19,"l":146.43,"n":16593,"o":147.36,"t":"2026-02-18T05:00:00Z","v":653895,"vw":147.748035},{"c":145.02,"h":147.73,"l":142.57,"n":25453,"o":146.75,"t":"2026-02-19T05:00:00Z","v":1260395,"vw":144.335639},{"c":144.76,"h":145.93,"l":142.915,"n":19136,"o":145.01,"t":"2026-02-20T05:00:00Z","v":862678,"vw":144.60529},{"c":140.38,"h":145.11,"l":138.22,"n":25323,"o":144.36,"t":"2026-02-23T05:00:00Z","v":1004101,"vw":140.080688},{"c":141.41,"h":142.555,"l":138.83,"n":20618,"o":139.72,"t":"2026-02-24T05:00:00Z","v":929311,"vw":141.265401},{"c":145.74,"h":145.79,"l":141.97,"n":20317,"o":142.71,"t":"2026-02-25T05:00:00Z","v":950563,"vw":144.885417},{"c":147.59,"h":149.44,"l":146,"n":24915,"o":146.11,"t":"2026-02-26T05:00:00Z","v":1224172,"vw":147.973046},{"c":143.09,"h":146.025,"l":140.46,"n":30100,"o":145.81,"t":"2026-02-27T05:00:00Z","v":1845496,"vw":142.851061},{"c":145.23,"h":146.2,"l":140.1,"n":22717,"o":140.1,"t":"2026-03-02T05:00:00Z","v":1040369,"vw":144.921405},{"c":142.24,"h":143.26,"l":139.72,"n":24692,"o":141.19,"t":"2026-03-03T05:00:00Z","v":1230055,"vw":141.892378},{"c":145.07,"h":145.67,"l":141.26,"n":26589,"o":143.52,"t":"2026-03-04T05:00:00Z","v":1215675,"vw":144.587589},{"c":143.5,"h":145.91,"l":141.89,"n":25551,"o":143.54,"t":"2026-03-05T05:00:00Z","v":1335114,"vw":143.246367},{"c":138.59,"h":139.84,"l":136,"n":25779,"o":139.31,"t":"2026-03-06T05:00:00Z","v":1061340,"vw":138.558053},{"c":138.41,"h":139.02,"l":132.77,"n":26438,"o":135.95,"t":"2026-03-09T04:00:00Z","v":1078571,"vw":136.510633},{"c":137.98,"h":140.76,"l":137.53,"n":18903,"o":139.24,"t":"2026-03-10T04:00:00Z","v":761625,"vw":138.575031},{"c":140.9,"h":140.93,"l":136.93,"n":25456,"o":137.88,"t":"2026-03-11T04:00:00Z","v":1092644,"vw":139.884366},{"c":137.3,"h":138.71,"l":136.61,"n":28805,"o":137.98,"t":"2026-03-12T04:00:00Z","v":1125139,"vw":137.523603},{"c":136.92,"h":139.48,"l":136.29,"n":23243,"o":137.82,"t":"2026-03-13T04:00:00Z","v":1009381,"vw":137.214402},{"c":136.49,"h":139.63,"l":135.67,"n":23038,"o":138.72,"t":"2026-03-16T04:00:00Z","v":1204672,"vw":136.600123},{"c":136.79,"h":139.74,"l":136.7,"n":22998,"o":137.74,"t":"2026-03-17T04:00:00Z","v":1272213,"vw":137.31291},{"c":134.87,"h":137.735,"l":134.47,"n":23143,"o":135.98,"t":"2026-03-18T04:00:00Z","v":1047159,"vw":135.483878},{"c":135.78,"h":136.22,"l":133.35,"n":22486,"o":134.295,"t":"2026-03-19T04:00:00Z","v":1224458,"vw":135.261878},{"c":135.74,"h":136.26,"l":134.34,"n":20362,"o":135.44,"t":"2026-03-20T04:00:00Z","v":2121578,"vw":135.636719},{"c":137.14,"h":139.68,"l":136.87,"n":21401,"o":139.21,"t":"2026-03-23T04:00:00Z","v":897354,"vw":137.733003},{"c":140.37,"h":141.53,"l":133.58,"n":24763,"o":135.49,"t":"2026-03-24T04:00:00Z","v":1292932,"vw":140.384542},{"c":139.73,"h":142.83,"l":139.06,"n":23742,"o":141.25,"t":"2026-03-25T04:00:00Z","v":1029359,"vw":140.222638},{"c":137.98,"h":139.585,"l":136.655,"n":18747,"o":138.5,"t":"2026-03-26T04:00:00Z","v":731650,"vw":137.897105},{"c":134.99,"h":137.15,"l":134.37,"n":17006,"o":137.14,"t":"2026-03-27T04:00:00Z","v":603198,"vw":135.295171},{"c":136.23,"h":137.59,"l":135.2254,"n":17816,"o":136.57,"t":"2026-03-30T04:00:00Z","v":656355,"vw":136.206184},{"c":139.57,"h":140,"l":136.73,"n":18011,"o":137.83,"t":"2026-03-31T04:00:00Z","v":862043,"vw":139.005},{"c":141.41,"h":143.2,"l":140.95,"n":22531,"o":141.31,"t":"2026-04-01T04:00:00Z","v":942068,"vw":141.80937},{"c":142.25,"h":142.91,"l":138.27,"n":18315,"o":138.27,"t":"2026-04-02T04:00:00Z","v":679179,"vw":141.75402},{"c":143.32,"h":145.71,"l":142.53,"n":16944,"o":144.62,"t":"2026-04-06T04:00:00Z","v":745002,"vw":143.388847},{"c":145.63,"h":146.26,"l":142,"n":20174,"o":143.1,"t":"2026-04-07T04:00:00Z","v":1004398,"vw":144.95245},{"c":151.74,"h":151.92,"l":148.89,"n":26609,"o":148.89,"t":"2026-04-08T04:00:00Z","v":1212590,"vw":151.385657},{"c":152.63,"h":153.01,"l":150.13,"n":20281,"o":151.17,"t":"2026-04-09T04:00:00Z","v":948805,"vw":152.312083},{"c":152.23,"h":152.595,"l":151.22,"n":22049,"o":152,"t":"2026-04-10T04:00:00Z","v":824796,"vw":152.263766},{"c":153.99,"h":154.1,"l":150.685,"n":18140,"o":150.7,"t":"2026-04-13T04:00:00Z","v":820138,"vw":153.317375},{"c":155.82,"h":155.9,"l":153.57,"n":20432,"o":154.48,"t":"2026-04-14T04:00:00Z","v":924242,"vw":155.570419},{"c":156.07,"h":157.97,"l":156.01,"n":18828,"o":156.85,"t":"2026-04-15T04:00:00Z","v":711214,"vw":156.499025},{"c":156.77,"h":157.77,"l":155.62,"n":24850,"o":156.07,"t":"2026-04-16T04:00:00Z","v":1052378,"vw":156.736043},{"c":159.16,"h":161.13,"l":157.46,"n":22931,"o":158.68,"t":"2026-04-17T04:00:00Z","v":1067497,"vw":159.456016},{"c":158.99,"h":161.1,"l":158.1,"n":23776,"o":158.67,"t":"2026-04-20T04:00:00Z","v":1228975,"vw":159.303079},{"c":171.74,"h":173.185,"l":159.9731,"n":49898,"o":162,"t":"2026-04-21T04:00:00Z","v":2727300,"vw":169.577149},{"c":167.83,"h":172.59,"l":166.78,"n":35201,"o":171.74,"t":"2026-04-22T04:00:00Z","v":1690704,"vw":168.244836},{"c":165.39,"h":168.735,"l":163.16,"n":29550,"o":166.79,"t":"2026-04-23T04:00:00Z","v":1338343,"vw":165.796847},{"c":164.01,"h":165.805,"l":163.53,"n":25786,"o":165.12,"t":"2026-04-24T04:00:00Z","v":1189154,"vw":164.318373},{"c":167.81,"h":168.25,"l":163.94,"n":26475,"o":165.07,"t":"2026-04-27T04:00:00Z","v":1407948,"vw":166.865913},{"c":166.9,"h":169.2348,"l":165.1,"n":22204,"o":168.5,"t":"2026-04-28T04:00:00Z","v":1209459,"vw":166.54645},{"c":164.83,"h":168,"l":162.89,"n":29611,"o":167.09,"t":"2026-04-29T04:00:00Z","v":2124418,"vw":164.352628},{"c":166.34,"h":167.66,"l":163.74,"n":28961,"o":164.83,"t":"2026-04-30T04:00:00Z","v":1490636,"vw":166.327975},{"c":164.48,"h":167.19,"l":164.4,"n":20724,"o":166.43,"t":"2026-05-01T04:00:00Z","v":834469,"vw":165.356032},{"c":161.24,"h":164.7,"l":160.515,"n":19580,"o":163.87,"t":"2026-05-04T04:00:00Z","v":728501,"vw":161.541915},{"c":161.6,"h":162.76,"l":160.36,"n":20806,"o":162.22,"t":"2026-05-05T04:00:00Z","v":991116,"vw":161.354227},{"c":163.28,"h":165.03,"l":162.76,"n":20015,"o":163.83,"t":"2026-05-06T04:00:00Z","v":963460,"vw":163.507094},{"c":160.03,"h":163.495,"l":159.57,"n":20927,"o":162.8,"t":"2026-05-07T04:00:00Z","v":1060830,"vw":160.35298},{"c":160.41,"h":161,"l":159.55,"n":17373,"o":160.95,"t":"2026-05-08T04:00:00Z","v":790584,"vw":160.238134},{"c":161,"h":162.05,"l":160.17,"n":18642,"o":160.75,"t":"2026-05-11T04:00:00Z","v":885868,"vw":161.150866},{"c":162.35,"h":162.8399,"l":158.98,"n":20048,"o":161,"t":"2026-05-12T04:00:00Z","v":851557,"vw":161.766558},{"c":162.97,"h":163.665,"l":160.54,"n":22239,"o":161.42,"t":"2026-05-13T04:00:00Z","v":1000190,"vw":162.763235},{"c":164.3,"h":164.95,"l":162.98,"n":18943,"o":164.05,"t":"2026-05-14T04:00:00Z","v":794854,"vw":164.170175},{"c":163.86,"h":164.54,"l":162.27,"n":18470,"o":163.35,"t":"2026-05-15T04:00:00Z","v":1031364,"vw":163.900163},{"c":165.27,"h":165.92,"l":163.58,"n":18498,"o":163.86,"t":"2026-05-18T04:00:00Z","v":828640,"vw":165.139003},{"c":164.91,"h":165.94,"l":162.421,"n":18586,"o":165,"t":"2026-05-19T04:00:00Z","v":1049643,"vw":164.824135},{"c":165.96,"h":166.485,"l":163.5,"n":21670,"o":165.1,"t":"2026-05-20T04:00:00Z","v":926961,"vw":165.682852},{"c":167.11,"h":167.42,"l":164.81,"n":19715,"o":165.5,"t":"2026-05-21T04:00:00Z","v":972534,"vw":166.796756},{"c":167.77,"h":168.94,"l":166.111,"n":17159,"o":167.31,"t":"2026-05-22T04:00:00Z","v":729005,"vw":167.719527},{"c":169.94,"h":170.24,"l":167.815,"n":17994,"o":168.25,"t":"2026-05-26T04:00:00Z","v":1167124,"vw":169.629156},{"c":167.94,"h":170.145,"l":166.57,"n":20406,"o":170,"t":"2026-05-27T04:00:00Z","v":1044764,"vw":168.101633},{"c":168.35,"h":169.06,"l":164,"n":20736,"o":167.63,"t":"2026-05-28T04:00:00Z","v":975566,"vw":167.999115},{"c":165.45,"h":168.18,"l":164.11,"n":28555,"o":167.89,"t":"2026-05-29T04:00:00Z","v":3008151,"vw":165.713875},{"c":168.34,"h":169.36,"l":164.28,"n":19848,"o":164.29,"t":"2026-06-01T04:00:00Z","v":748336,"vw":168.135221},{"c":169.79,"h":170.155,"l":167.065,"n":20172,"o":167.18,"t":"2026-06-02T04:00:00Z","v":1322065,"vw":169.171124},{"c":168.45,"h":169.5,"l":166.27,"n":16279,"o":168.24,"t":"2026-06-03T04:00:00Z","v":912549,"vw":168.086089},{"c":173.06,"h":173.66,"l":168.72,"n":22350,"o":169.25,"t":"2026-06-04T04:00:00Z","v":767462,"vw":172.912178},{"c":170.47,"h":172.965,"l":169.97,"n":22731,"o":172,"t":"2026-06-05T04:00:00Z","v":960250,"vw":170.8185},{"c":169.11,"h":172.11,"l":168.76,"n":22078,"o":171.17,"t":"2026-06-08T04:00:00Z","v":999997,"vw":169.510704},{"c":170.6,"h":172.4,"l":167.67,"n":23336,"o":171.49,"t":"2026-06-09T04:00:00Z","v":962861,"vw":170.382985},{"c":166.13,"h":171.07,"l":165.9,"n":30824,"o":170.25,"t":"2026-06-10T04:00:00Z","v":1710193,"vw":167.192673},{"c":170.75,"h":171.24,"l":166.07,"n":29260,"o":167.26,"t":"2026-06-11T04:00:00Z","v":1534035,"vw":168.947493},{"c":174.34,"h":175.11,"l":172.03,"n":26559,"o":172.8,"t":"2026-06-12T04:00:00Z","v":955726,"vw":174.094521},{"c":172.72,"h":176.08,"l":172.48,"n":21937,"o":175.89,"t":"2026-06-15T04:00:00Z","v":894665,"vw":173.13845},{"c":174.84,"h":176.11,"l":172.74,"n":19148,"o":173.98,"t":"2026-06-16T04:00:00Z","v":776756,"vw":174.965351},{"c":174.95,"h":176.93,"l":174.24,"n":20900,"o":174.56,"t":"2026-06-17T04:00:00Z","v":906937,"vw":175.289909},{"c":172.11,"h":176.99,"l":171.0075,"n":24918,"o":176.46,"t":"2026-06-18T04:00:00Z","v":2817233,"vw":172.661918},{"c":175.56,"h":175.62,"l":172.63,"n":24283,"o":173.96,"t":"2026-06-22T04:00:00Z","v":1316491,"vw":174.870982},{"c":176.26,"h":177.78,"l":173.95,"n":22790,"o":174.91,"t":"2026-06-23T04:00:00Z","v":811842,"vw":176.569815},{"c":173.93,"h":176.21,"l":173.75,"n":22058,"o":176.21,"t":"2026-06-24T04:00:00Z","v":1030790,"vw":174.357591},{"c":175.97,"h":178.6999,"l":175.16,"n":19580,"o":175.45,"t":"2026-06-25T04:00:00Z","v":968598,"vw":176.216885},{"c":173.87,"h":176,"l":172.25,"n":18700,"o":175.87,"t":"2026-06-26T04:00:00Z","v":1351622,"vw":173.702894},{"c":174.91,"h":177.43,"l":173.14,"n":20023,"o":174.62,"t":"2026-06-29T04:00:00Z","v":904512,"vw":174.965517},{"c":173.84,"h":176.455,"l":173.735,"n":16607,"o":175.94,"t":"2026-06-30T04:00:00Z","v":877015,"vw":174.22391},{"c":175.6,"h":177.66,"l":173,"n":19563,"o":173.84,"t":"2026-07-01T04:00:00Z","v":728772,"vw":175.830435},{"c":176.5,"h":177.545,"l":174.54,"n":15691,"o":176.68,"t":"2026-07-02T04:00:00Z","v":613325,"vw":176.096705},{"c":181.14,"h":181.21,"l":176.7,"n":19429,"o":176.7,"t":"2026-07-06T04:00:00Z","v":723087,"vw":180.656861},{"c":181.39,"h":182.26,"l":179.9401,"n":19789,"o":181.21,"t":"2026-07-07T04:00:00Z","v":865728,"vw":181.246363},{"c":179.92,"h":180.93,"l":176.815,"n":20420,"o":180.93,"t":"2026-07-08T04:00:00Z","v":950634,"vw":179.228848},{"c":182.86,"h":185.57,"l":181.22,"n":20997,"o":181.24,"t":"2026-07-09T04:00:00Z","v":837575,"vw":183.60724},{"c":183.55,"h":185,"l":182,"n":13987,"o":183.79,"t":"2026-07-10T04:00:00Z","v":805748,"vw":183.47865},{"c":184.105,"h":184.51,"l":181.775,"n":17400,"o":182.76,"t":"2026-07-13T04:00:00Z","v":765152,"vw":183.635058},{"c":186.64,"h":188.5,"l":184.165,"n":17537,"o":184.4,"t":"2026-07-14T04:00:00Z","v":891072,"vw":186.476423},{"c":191.125,"h":191.47,"l":187.73,"n":25694,"o":187.73,"t":"2026-07-15T04:00:00Z","v":955893,"vw":190.310226},{"c":188.52,"h":191.6,"l":186.545,"n":23940,"o":190.94,"t":"2026-07-16T04:00:00Z","v":1074269,"vw":188.238208},{"c":184.68,"h":187.715,"l":182.84,"n":28379,"o":186,"t":"2026-07-17T04:00:00Z","v":1230384,"vw":184.978766},{"c":182.78,"h":186.97,"l":182.36,"n":24511,"o":186.535,"t":"2026-07-20T04:00:00Z","v":1345911,"vw":183.343237},{"c":185.06,"h":185.865,"l":182.43,"n":22735,"o":183.06,"t":"2026-07-21T04:00:00Z","v":1061828,"vw":184.911315},{"c":178.66,"h":182.86,"l":177.37,"n":40364,"o":181.39,"t":"2026-07-22T04:00:00Z","v":2780262,"vw":179.21232},{"c":177.95,"h":178.85,"l":175.08,"n":32922,"o":175.08,"t":"2026-07-23T04:00:00Z","v":1452619,"vw":177.669203},{"c":180.52,"h":181.58,"l":177.1,"n":26120,"o":178.55,"t":"2026-07-24T04:00:00Z","v":1255869,"vw":180.43572},{"c":182.52,"h":184.485,"l":179.98,"n":26807,"o":182.85,"t":"2026-07-27T04:00:00Z","v":1063906,"vw":181.739683},{"c":180.86,"h":183.99,"l":179.58,"n":24027,"o":182.32,"t":"2026-07-28T04:00:00Z","v":1016607,"vw":180.715537},{"c":177.65,"h":181.5,"l":177.44,"n":21120,"o":180.86,"t":"2026-07-29T04:00:00Z","v":986142,"vw":178.479096},{"c":182.51,"h":183.155,"l":178.291,"n":20678,"o":179.56,"t":"2026-07-30T04:00:00Z","v":754583,"vw":181.9615},{"c":182.19,"h":183.61,"l":181,"n":22712,"o":182.31,"t":"2026-07-31T04:00:00Z","v":1220149,"vw":182.430359},{"c":182.2,"h":182.89,"l":178.9074,"n":19527,"o":181.8,"t":"2026-08-03T04:00:00Z","v":981995,"vw":181.748027},{"c":182.41,"h":184.68,"l":182.135,"n":22630,"o":182.82,"t":"2026-08-04T04:00:00Z","v":1040452,"vw":182.957006},{"c":184.38,"h":185.86,"l":183.13,"n":20054,"o":184.06,"t":"2026-08-05T04:00:00Z","v":888770,"vw":184.455218},{"c":184.14,"h":186.31,"l":183.1,"n":24764,"o":185.71,"t":"2026-08-06T04:00:00Z","v":1122271,"vw":184.322453},{"c":185.5,"h":185.76,"l":182.1205,"n":16630,"o":184.08,"t":"2026-08-07T04:00:00Z","v":775780,"vw":184.971784},{"c":187.86,"h":188.64,"l":184.94,"n":23880,"o":185.12,"t":"2026-08-10T04:00:00Z","v":1616081,"vw":187.679238},{"c":187.78,"h":189.65,"l":187.27,"n":17528,"o":188.05,"t":"2026-08-11T04:00:00Z","v":1343232,"vw":188.059095},{"c":191.33,"h":191.45,"l":188.285,"n":16973,"o":188.72,"t":"2026-08-12T04:00:00Z","v":1675023,"vw":190.824492},{"c":190.48,"h":195.78,"l":189.3,"n":19332,"o":193.04,"t":"2026-08-13T04:00:00Z","v":806505,"vw":190.359686},{"c":191.41,"h":191.88,"l":189.2832,"n":13722,"o":190.48,"t":"2026-08-14T04:00:00Z","v":599473,"vw":191.333528},{"c":191.47,"h":193.89,"l":190.61,"n":19539,"o":191.38,"t":"2026-08-17T04:00:00Z","v":976004,"vw":192.164477},{"c":190.58,"h":191.8,"l":190.11,"n":15711,"o":191.18,"t":"2026-08-18T04:00:00Z","v":751581,"vw":190.711012},{"c":185.4,"h":192.39,"l":184.79,"n":22797,"o":191.96,"t":"2026-08-19T04:00:00Z","v":972019,"vw":186.597961},{"c":182.51,"h":187.23,"l":182.41,"n":24282,"o":185.3,"t":"2026-08-20T04:00:00Z","v":1100124,"vw":184.42417},{"c":183.9,"h":186.0478,"l":183.71,"n":22398,"o":184.68,"t":"2026-08-21T04:00:00Z","v":1318699,"vw":184.429524},{"c":186.66,"h":187.62,"l":183.74,"n":21441,"o":183.9,"t":"2026-08-24T04:00:00Z","v":1119070,"vw":186.700589},{"c":186.82,"h":187.355,"l":185.63,"n":18630,"o":187.34,"t":"2026-08-25T04:00:00Z","v":1026855,"vw":186.783794},{"c":187.66,"h":187.86,"l":185.15,"n":13928,"o":186.95,"t":"2026-08-26T04:00:00Z","v":807330,"vw":187.347871},{"c":186.27,"h":188.75,"l":185.79,"n":16283,"o":187.07,"t":"2026-08-27T04:00:00Z","v":903681,"vw":186.398195},{"c":186.79,"h":187.94,"l":185.67,"n":12776,"o":186.99,"t":"2026-08-28T04:00:00Z","v":603114,"vw":186.776254},{"c":185.56,"h":186.87,"l":184.91,"n":13356,"o":186.24,"t":"2026-08-31T04:00:00Z","v":777325,"vw":185.775968},{"c":182.68,"h":186.005,"l":181.71,"n":20846,"o":184.07,"t":"2026-09-01T04:00:00Z","v":951154,"vw":183.051576},{"c":183.98,"h":186.67,"l":182.99,"n":20049,"o":183.31,"t":"2026-09-02T04:00:00Z","v":909426,"vw":184.154167},{"c":187.445,"h":187.67,"l":184.5201,"n":16148,"o":185.04,"t":"2026-09-03T04:00:00Z","v":672559,"vw":186.94379},{"c":186.63,"h":188.14,"l":181.1468,"n":18278,"o":184.87,"t":"2026-09-04T04:00:00Z","v":785403,"vw":186.833279},{"c":184.88,"h":186.63,"l":183.955,"n":23339,"o":185.15,"t":"2026-09-08T04:00:00Z","v":1117000,"vw":185.119807},{"c":184.69,"h":185.995,"l":182.99,"n":17859,"o":184.99,"t":"2026-09-09T04:00:00Z","v":912310,"vw":184.742811},{"c":187.19,"h":187.8,"l":183.7401,"n":20224,"o":184.91,"t":"2026-09-10T04:00:00Z","v":1044483,"vw":186.916279},{"c":189.19,"h":189.59,"l":187.07,"n":16987,"o":188.95,"t":"2026-09-11T04:00:00Z","v":700889,"vw":188.884576},{"c":181.71,"h":187.03,"l":179.835,"n":34623,"o":186.3,"t":"2026-09-14T04:00:00Z","v":1335623,"vw":182.022351},{"c":178.74,"h":180.78,"l":175.61,"n":22998,"o":179.77,"t":"2026-09-15T04:00:00Z","v":918780,"vw":178.302259},{"c":176.64,"h":179.51,"l":174.8201,"n":21341,"o":178.77,"t":"2026-09-16T04:00:00Z","v":1105544,"vw":177.044366},{"c":176.94,"h":178.42,"l":175.235,"n":15011,"o":178.135,"t":"2026-09-17T04:00:00Z","v":852953,"vw":176.932623},{"c":177.89,"h":178.53,"l":175.5,"n":18396,"o":176.94,"t":"2026-09-18T04:00:00Z","v":2212061,"vw":177.657406},{"c":178.95,"h":179.85,"l":177.57,"n":15692,"o":179.33,"t":"2026-09-21T04:00:00Z","v":797035,"vw":178.790156},{"c":173.4,"h":178.84,"l":172.94,"n":24278,"o":178.3,"t":"2026-09-22T04:00:00Z","v":1171488,"vw":173.977213},{"c":173.99,"h":175.99,"l":171.38,"n":20805,"o":172.09,"t":"2026-09-23T04:00:00Z","v":967623,"vw":174.281025},{"c":174.5,"h":175.3799,"l":172.65,"n":17333,"o":174.24,"t":"2026-09-24T04:00:00Z","v":772517,"vw":174.123571},{"c":175.73,"h":176.215,"l":173.23,"n":16824,"o":175.29,"t":"2026-09-25T04:00:00Z","v":924514,"vw":175.219999},{"c":174.55,"h":176.115,"l":173.6,"n":15990,"o":175.85,"t":"2026-09-28T04:00:00Z","v":833586,"vw":174.460305},{"c":172.94,"h":175.265,"l":171.895,"n":17318,"o":174.47,"t":"2026-09-29T04:00:00Z","v":816802,"vw":173.011111},{"c":169.36,"h":172.33,"l":168.255,"n":23460,"o":170.34,"t":"2026-09-30T04:00:00Z","v":1539659,"vw":169.636101},{"c":169.2,"h":170.11,"l":166.1601,"n":23803,"o":169.1,"t":"2026-10-01T04:00:00Z","v":1099740,"vw":168.849951},{"c":171.4,"h":171.85,"l":168.265,"n":19179,"o":169.2,"t":"2026-10-02T04:00:00Z","v":1119255,"vw":170.755114},{"c":170.67,"h":171.73,"l":169.7,"n":16541,"o":171.43,"t":"2026-10-05T04:00:00Z","v":995068,"vw":170.571944},{"c":169.46,"h":171.055,"l":168.96,"n":21338,"o":170.33,"t":"2026-10-06T04:00:00Z","v":1071504,"vw":169.600273},{"c":168.18,"h":168.44,"l":166.01,"n":17332,"o":167.82,"t":"2026-10-07T04:00:00Z","v":1083458,"vw":167.756121},{"c":168.5,"h":170.47,"l":166.88,"n":25854,"o":167.8,"t":"2026-10-08T04:00:00Z","v":1348198,"vw":168.309344},{"c":168.21,"h":169.82,"l":167.38,"n":22761,"o":168.86,"t":"2026-10-09T04:00:00Z","v":1025078,"vw":168.551324},{"c":169.21,"h":170.455,"l":168.63,"n":22097,"o":168.95,"t":"2026-10-12T04:00:00Z","v":1075273,"vw":169.299443},{"c":167.48,"h":171.27,"l":166.63,"n":20385,"o":170.09,"t":"2026-10-13T04:00:00Z","v":983663,"vw":167.718546},{"c":162.64,"h":163.84,"l":159.41,"n":29520,"o":163.51,"t":"2026-10-14T04:00:00Z","v":1428019,"vw":161.557948},{"c":165.44,"h":165.61,"l":161.13,"n":27829,"o":163.56,"t":"2026-10-15T04:00:00Z","v":1050950,"vw":164.027065},{"c":165.54,"h":168.87,"l":164.675,"n":25832,"o":166.41,"t":"2026-10-16T04:00:00Z","v":2595914,"vw":165.667641},{"c":164.46,"h":166.51,"l":164.28,"n":21437,"o":165.6,"t":"2026-10-19T04:00:00Z","v":854183,"vw":164.785103},{"c":165.44,"h":166.685,"l":164.27,"n":27524,"o":164.27,"t":"2026-10-20T04:00:00Z","v":1622848,"vw":165.451176},{"c":166.91,"h":170,"l":164.53,"n":39094,"o":168.87,"t":"2026-10-21T04:00:00Z","v":2099546,"vw":166.773963},{"c":165.82,"h":167.585,"l":163.24,"n":29662,"o":165.01,"t":"2026-10-22T04:00:00Z","v":1637797,"vw":165.261208},{"c":166.65,"h":166.67,"l":163.42,"n":6286,"o":164.07,"t":"2026-10-23T04:00:00Z","v":230597,"vw":165.109769}],"volatilityBars":[{"c":179,"h":179,"l":179,"n":5,"o":179,"t":"2026-09-22T13:15:00Z","v":104,"vw":179},{"c":176.645,"h":178.84,"l":176.645,"n":392,"o":178.3,"t":"2026-09-22T13:30:00Z","v":13976,"vw":177.789358},{"c":175.8,"h":176.65,"l":175.205,"n":411,"o":176.65,"t":"2026-09-22T13:45:00Z","v":11481,"vw":175.838854},{"c":174.43,"h":176.59,"l":174.43,"n":723,"o":175.91,"t":"2026-09-22T14:00:00Z","v":26963,"vw":175.175403},{"c":173.06,"h":174.465,"l":173.04,"n":756,"o":174.465,"t":"2026-09-22T14:15:00Z","v":25381,"vw":173.749409},{"c":174.13,"h":174.24,"l":172.94,"n":962,"o":173.24,"t":"2026-09-22T14:30:00Z","v":24512,"vw":173.635419},{"c":174.1,"h":174.5,"l":173.84,"n":1338,"o":174.01,"t":"2026-09-22T14:45:00Z","v":56036,"vw":174.139937},{"c":173.595,"h":174.83,"l":173.29,"n":789,"o":174.1,"t":"2026-09-22T15:00:00Z","v":23419,"vw":174.178162},{"c":173.13,"h":173.88,"l":173.03,"n":768,"o":173.605,"t":"2026-09-22T15:15:00Z","v":23198,"vw":173.439078},{"c":173.84,"h":174.25,"l":173.09,"n":868,"o":173.18,"t":"2026-09-22T15:30:00Z","v":26327,"vw":173.763238},{"c":174.097,"h":174.49,"l":173.54,"n":742,"o":173.88,"t":"2026-09-22T15:45:00Z","v":25781,"vw":173.976235},{"c":174.86,"h":174.86,"l":174.25,"n":527,"o":174.25,"t":"2026-09-22T16:00:00Z","v":13306,"vw":174.575063},{"c":174.98,"h":175.26,"l":174.81,"n":571,"o":174.92,"t":"2026-09-22T16:15:00Z","v":13702,"vw":175.051242},{"c":174.91,"h":175.355,"l":174.68,"n":558,"o":175.11,"t":"2026-09-22T16:30:00Z","v":15311,"vw":175.088488},{"c":174.45,"h":174.9,"l":174.42,"n":786,"o":174.9,"t":"2026-09-22T16:45:00Z","v":39524,"vw":174.58085},{"c":175.05,"h":175.06,"l":174.12,"n":1071,"o":174.45,"t":"2026-09-22T17:00:00Z","v":54836,"vw":174.565093},{"c":174.855,"h":175.05,"l":174.69,"n":583,"o":175.05,"t":"2026-09-22T17:15:00Z","v":20393,"vw":174.864342},{"c":175.1,"h":175.1,"l":174.77,"n":600,"o":174.84,"t":"2026-09-22T17:30:00Z","v":19287,"vw":174.903175},{"c":175.41,"h":175.565,"l":175.05,"n":475,"o":175.05,"t":"2026-09-22T17:45:00Z","v":10455,"vw":175.27362},{"c":175.12,"h":175.45,"l":174.98,"n":632,"o":175.36,"t":"2026-09-22T18:00:00Z","v":21054,"vw":175.109182},{"c":175.345,"h":175.79,"l":175.13,"n":476,"o":175.18,"t":"2026-09-22T18:15:00Z","v":13568,"vw":175.461181},{"c":174.87,"h":175.58,"l":174.705,"n":1117,"o":175.35,"t":"2026-09-22T18:30:00Z","v":46322,"vw":175.089852},{"c":173.805,"h":174.97,"l":173.39,"n":1536,"o":174.95,"t":"2026-09-22T18:45:00Z","v":73991,"vw":174.229002},{"c":173.61,"h":174.03,"l":173.57,"n":1280,"o":173.95,"t":"2026-09-22T19:00:00Z","v":49950,"vw":173.75718},{"c":173.945,"h":174.19,"l":173.5,"n":979,"o":173.64,"t":"2026-09-22T19:15:00Z","v":39866,"vw":173.689176},{"c":173.84,"h":174.21,"l":173.81,"n":1145,"o":173.945,"t":"2026-09-22T19:30:00Z","v":32910,"vw":173.997543},{"c":173.36,"h":173.92,"l":173.26,"n":3171,"o":173.88,"t":"2026-09-22T19:45:00Z","v":117363,"vw":173.471819},{"c":173.57,"h":173.57,"l":173.4,"n":77,"o":173.4,"t":"2026-09-22T20:00:00Z","v":322273,"vw":173.400163},{"c":173.6,"h":173.6,"l":173.6,"n":1,"o":173.6,"t":"2026-09-23T13:00:00Z","v":100,"vw":173.6},{"c":173.43,"h":174.06,"l":171.38,"n":549,"o":172.09,"t":"2026-09-23T13:30:00Z","v":22152,"vw":172.86075},{"c":174.0325,"h":174.39,"l":173.11,"n":772,"o":173.54,"t":"2026-09-23T13:45:00Z","v":27641,"vw":173.450595},{"c":175.56,"h":175.57,"l":174.055,"n":595,"o":174.055,"t":"2026-09-23T14:00:00Z","v":24138,"vw":174.790832},{"c":175.655,"h":175.99,"l":175.29,"n":734,"o":175.32,"t":"2026-09-23T14:15:00Z","v":17189,"vw":175.592394},{"c":175.46,"h":175.83,"l":175,"n":2062,"o":175.82,"t":"2026-09-23T14:30:00Z","v":121155,"vw":175.292092},{"c":174.64,"h":175.6,"l":174.61,"n":882,"o":175.42,"t":"2026-09-23T14:45:00Z","v":28601,"vw":174.913544},{"c":174.94,"h":175.08,"l":174.11,"n":774,"o":174.58,"t":"2026-09-23T15:00:00Z","v":19326,"vw":174.550858},{"c":174.14,"h":174.855,"l":174.14,"n":765,"o":174.78,"t":"2026-09-23T15:15:00Z","v":20175,"vw":174.620499},{"c":173.835,"h":174.26,"l":173.68,"n":702,"o":174.14,"t":"2026-09-23T15:30:00Z","v":22704,"vw":174.065759},{"c":173.86,"h":173.86,"l":173.52,"n":469,"o":173.83,"t":"2026-09-23T15:45:00Z","v":19650,"vw":173.7143},{"c":174.005,"h":174.0399,"l":173.68,"n":346,"o":173.92,"t":"2026-09-23T16:00:00Z","v":11563,"vw":173.822564},{"c":174.38,"h":174.38,"l":174,"n":368,"o":174.09,"t":"2026-09-23T16:15:00Z","v":15709,"vw":174.075043},{"c":174.13,"h":174.405,"l":174.03,"n":428,"o":174.405,"t":"2026-09-23T16:30:00Z","v":12231,"vw":174.157673},{"c":174.11,"h":174.1351,"l":173.78,"n":586,"o":174.1351,"t":"2026-09-23T16:45:00Z","v":12116,"vw":173.965518},{"c":174.125,"h":174.19,"l":173.89,"n":553,"o":174.13,"t":"2026-09-23T17:00:00Z","v":14381,"vw":174.000206},{"c":174.49,"h":174.58,"l":174.155,"n":346,"o":174.155,"t":"2026-09-23T17:15:00Z","v":5746,"vw":174.415227},{"c":174.63,"h":174.71,"l":174.27,"n":394,"o":174.44,"t":"2026-09-23T17:30:00Z","v":10494,"vw":174.423122},{"c":174.655,"h":174.83,"l":174.44,"n":414,"o":174.685,"t":"2026-09-23T17:45:00Z","v":8624,"vw":174.656612},{"c":174.53,"h":174.73,"l":174.4779,"n":408,"o":174.62,"t":"2026-09-23T18:00:00Z","v":11216,"vw":174.552822},{"c":174.315,"h":174.59,"l":174.3,"n":422,"o":174.55,"t":"2026-09-23T18:15:00Z","v":10813,"vw":174.435543},{"c":174.125,"h":174.345,"l":174.12,"n":443,"o":174.345,"t":"2026-09-23T18:30:00Z","v":10811,"vw":174.226326},{"c":174.205,"h":174.25,"l":173.9001,"n":561,"o":174.01,"t":"2026-09-23T18:45:00Z","v":12625,"vw":174.045095},{"c":174.505,"h":174.545,"l":174.2,"n":509,"o":174.25,"t":"2026-09-23T19:00:00Z","v":12290,"vw":174.312161},{"c":174.15,"h":174.6,"l":174.15,"n":786,"o":174.52,"t":"2026-09-23T19:15:00Z","v":18893,"vw":174.413919},{"c":174.135,"h":174.27,"l":174.04,"n":910,"o":174.19,"t":"2026-09-23T19:30:00Z","v":23398,"vw":174.142419},{"c":173.94,"h":174.125,"l":173.6,"n":3460,"o":174.09,"t":"2026-09-23T19:45:00Z","v":98117,"vw":173.887026},{"c":173.99,"h":173.99,"l":173.99,"n":65,"o":173.99,"t":"2026-09-23T20:00:00Z","v":314668,"vw":173.99},{"c":173.99,"h":173.99,"l":173.99,"n":1,"o":173.99,"t":"2026-09-23T20:15:00Z","v":4134,"vw":173.99},{"c":174,"h":174,"l":174,"n":1,"o":174,"t":"2026-09-24T13:00:00Z","v":100,"vw":174},{"c":173.88,"h":174.31,"l":173.07,"n":343,"o":174.24,"t":"2026-09-24T13:30:00Z","v":13129,"vw":174.031228},{"c":174.44,"h":174.715,"l":173.66,"n":360,"o":173.84,"t":"2026-09-24T13:45:00Z","v":12632,"vw":174.322509},{"c":174.87,"h":175.3799,"l":174.26,"n":483,"o":174.27,"t":"2026-09-24T14:00:00Z","v":16162,"vw":174.890816},{"c":174.23,"h":174.95,"l":174.23,"n":195,"o":174.95,"t":"2026-09-24T14:15:00Z","v":3791,"vw":174.603113},{"c":174.14,"h":174.67,"l":174.14,"n":392,"o":174.47,"t":"2026-09-24T14:30:00Z","v":5859,"vw":174.468794},{"c":174.39,"h":174.4,"l":173.7646,"n":374,"o":173.93,"t":"2026-09-24T14:45:00Z","v":7653,"vw":174.106529},{"c":173.65,"h":174.39,"l":173.65,"n":282,"o":174.39,"t":"2026-09-24T15:00:00Z","v":9710,"vw":174.155131},{"c":173.92,"h":173.965,"l":173.48,"n":442,"o":173.665,"t":"2026-09-24T15:15:00Z","v":16459,"vw":173.699767},{"c":173.67,"h":173.915,"l":173.6,"n":259,"o":173.915,"t":"2026-09-24T15:30:00Z","v":4861,"vw":173.721937},{"c":173.865,"h":173.96,"l":173.57,"n":207,"o":173.845,"t":"2026-09-24T15:45:00Z","v":3842,"vw":173.754525},{"c":174.2,"h":174.2,"l":173.865,"n":330,"o":173.865,"t":"2026-09-24T16:00:00Z","v":6919,"vw":174.097832},{"c":174.6,"h":175.2,"l":174.245,"n":556,"o":174.245,"t":"2026-09-24T16:15:00Z","v":11176,"vw":174.726368},{"c":174.79,"h":174.99,"l":174.495,"n":349,"o":174.495,"t":"2026-09-24T16:30:00Z","v":6916,"vw":174.745945},{"c":174.09,"h":175.12,"l":173.97,"n":333,"o":174.98,"t":"2026-09-24T16:45:00Z","v":9108,"vw":174.453022},{"c":173.4,"h":173.93,"l":172.65,"n":1725,"o":173.87,"t":"2026-09-24T17:00:00Z","v":92234,"vw":173.130857},{"c":173.27,"h":173.707,"l":173.22,"n":477,"o":173.2201,"t":"2026-09-24T17:15:00Z","v":16914,"vw":173.487084},{"c":173.64,"h":173.64,"l":173.41,"n":284,"o":173.51,"t":"2026-09-24T17:30:00Z","v":5034,"vw":173.498508},{"c":174.07,"h":174.08,"l":173.64,"n":249,"o":173.64,"t":"2026-09-24T17:45:00Z","v":5286,"vw":173.96924},{"c":174.04,"h":174.33,"l":173.9,"n":204,"o":174.33,"t":"2026-09-24T18:00:00Z","v":4518,"vw":174.062244},{"c":173.86,"h":174.085,"l":173.7,"n":212,"o":174.085,"t":"2026-09-24T18:15:00Z","v":5000,"vw":173.904228},{"c":173.065,"h":173.91,"l":172.86,"n":564,"o":173.79,"t":"2026-09-24T18:30:00Z","v":27665,"vw":173.167478},{"c":173.66,"h":173.66,"l":172.87,"n":430,"o":173.065,"t":"2026-09-24T18:45:00Z","v":13012,"vw":173.236971},{"c":173.6,"h":173.95,"l":173.57,"n":296,"o":173.665,"t":"2026-09-24T19:00:00Z","v":7116,"vw":173.720185},{"c":173.39,"h":173.8,"l":173.26,"n":595,"o":173.76,"t":"2026-09-24T19:15:00Z","v":19435,"vw":173.526816},{"c":174.34,"h":174.34,"l":173.375,"n":804,"o":173.375,"t":"2026-09-24T19:30:00Z","v":18988,"vw":173.948043},{"c":174.59,"h":174.84,"l":174.32,"n":3277,"o":174.51,"t":"2026-09-24T19:45:00Z","v":142754,"vw":174.554196},{"c":174.5,"h":174.56,"l":174.43,"n":62,"o":174.56,"t":"2026-09-24T20:00:00Z","v":239313,"vw":174.499917},{"c":175.14,"h":176.215,"l":174.9,"n":309,"o":175.29,"t":"2026-09-25T13:30:00Z","v":15331,"vw":175.315552},{"c":174.24,"h":175.14,"l":174.24,"n":696,"o":175.13,"t":"2026-09-25T13:45:00Z","v":28271,"vw":174.755453},{"c":174.295,"h":174.32,"l":173.47,"n":1016,"o":174.32,"t":"2026-09-25T14:00:00Z","v":46065,"vw":173.980215},{"c":173.75,"h":174.51,"l":173.345,"n":1105,"o":174.17,"t":"2026-09-25T14:15:00Z","v":55915,"vw":173.870778},{"c":174.19,"h":174.19,"l":173.69,"n":860,"o":173.825,"t":"2026-09-25T14:30:00Z","v":41377,"vw":173.845347},{"c":173.415,"h":174.07,"l":173.23,"n":731,"o":174.07,"t":"2026-09-25T14:45:00Z","v":29460,"vw":173.510537},{"c":173.545,"h":173.78,"l":173.32,"n":527,"o":173.59,"t":"2026-09-25T15:00:00Z","v":15753,"vw":173.479211},{"c":174.34,"h":174.39,"l":173.39,"n":538,"o":173.51,"t":"2026-09-25T15:15:00Z","v":11757,"vw":173.856768},{"c":174.485,"h":174.82,"l":174.36,"n":448,"o":174.41,"t":"2026-09-25T15:30:00Z","v":9367,"vw":174.546497},{"c":174.845,"h":174.92,"l":174.26,"n":304,"o":174.42,"t":"2026-09-25T15:45:00Z","v":7568,"vw":174.591192},{"c":175.3,"h":175.33,"l":174.8,"n":445,"o":174.835,"t":"2026-09-25T16:00:00Z","v":12483,"vw":175.026752},{"c":175.12,"h":175.19,"l":174.84,"n":434,"o":175.04,"t":"2026-09-25T16:15:00Z","v":11934,"vw":175.031335},{"c":175.42,"h":175.5,"l":174.8,"n":393,"o":175.19,"t":"2026-09-25T16:30:00Z","v":9912,"vw":175.166986},{"c":175.04,"h":175.33,"l":175.04,"n":243,"o":175.24,"t":"2026-09-25T16:45:00Z","v":5599,"vw":175.166493},{"c":175.47,"h":175.52,"l":175.03,"n":460,"o":175.15,"t":"2026-09-25T17:00:00Z","v":15909,"vw":175.198949},{"c":175.34,"h":175.47,"l":175.28,"n":323,"o":175.45,"t":"2026-09-25T17:15:00Z","v":7745,"vw":175.360845},{"c":175.55,"h":175.55,"l":175.22,"n":487,"o":175.28,"t":"2026-09-25T17:30:00Z","v":13374,"vw":175.357409},{"c":175.48,"h":175.57,"l":175.33,"n":272,"o":175.535,"t":"2026-09-25T17:45:00Z","v":7688,"vw":175.476313},{"c":175.365,"h":175.56,"l":175.32,"n":455,"o":175.49,"t":"2026-09-25T18:00:00Z","v":14382,"vw":175.42414},{"c":175.57,"h":175.61,"l":175.32,"n":386,"o":175.4125,"t":"2026-09-25T18:15:00Z","v":10628,"vw":175.470003},{"c":175.57,"h":175.6,"l":175.4674,"n":380,"o":175.51,"t":"2026-09-25T18:30:00Z","v":14703,"vw":175.515839},{"c":175.52,"h":175.62,"l":175.44,"n":374,"o":175.575,"t":"2026-09-25T18:45:00Z","v":11397,"vw":175.552059},{"c":175.38,"h":175.54,"l":175.33,"n":576,"o":175.54,"t":"2026-09-25T19:00:00Z","v":20033,"vw":175.428278},{"c":175.165,"h":175.39,"l":175.09,"n":607,"o":175.38,"t":"2026-09-25T19:15:00Z","v":16764,"vw":175.268233},{"c":175.83,"h":175.83,"l":175.18,"n":1037,"o":175.21,"t":"2026-09-25T19:30:00Z","v":50700,"vw":175.30435},{"c":175.655,"h":176.045,"l":175.58,"n":2038,"o":175.86,"t":"2026-09-25T19:45:00Z","v":69596,"vw":175.746001},{"c":175.73,"h":175.73,"l":175.73,"n":65,"o":175.73,"t":"2026-09-25T20:00:00Z","v":321032,"vw":175.73},{"c":175.22,"h":176.115,"l":174.8107,"n":259,"o":175.85,"t":"2026-09-28T13:30:00Z","v":10985,"vw":175.480051},{"c":174.65,"h":175.4225,"l":174.6,"n":228,"o":175.4,"t":"2026-09-28T13:45:00Z","v":5455,"vw":175.038498},{"c":174.69,"h":174.93,"l":174.39,"n":247,"o":174.595,"t":"2026-09-28T14:00:00Z","v":6282,"vw":174.636731},{"c":174.66,"h":174.9547,"l":174.38,"n":307,"o":174.86,"t":"2026-09-28T14:15:00Z","v":8375,"vw":174.652481},{"c":174.31,"h":174.6,"l":174.31,"n":324,"o":174.57,"t":"2026-09-28T14:30:00Z","v":5860,"vw":174.457651},{"c":174.04,"h":174.23,"l":173.85,"n":472,"o":174.21,"t":"2026-09-28T14:45:00Z","v":9072,"vw":174.033103},{"c":174.18,"h":174.485,"l":173.99,"n":538,"o":174.04,"t":"2026-09-28T15:00:00Z","v":13485,"vw":174.192254},{"c":174.48,"h":174.48,"l":174.08,"n":273,"o":174.08,"t":"2026-09-28T15:15:00Z","v":5058,"vw":174.334477},{"c":174.76,"h":174.76,"l":174.31,"n":246,"o":174.4641,"t":"2026-09-28T15:30:00Z","v":5998,"vw":174.567947},{"c":174.6086,"h":174.755,"l":174.5,"n":271,"o":174.755,"t":"2026-09-28T15:45:00Z","v":4304,"vw":174.599833},{"c":174.47,"h":174.5601,"l":174.47,"n":173,"o":174.5601,"t":"2026-09-28T16:00:00Z","v":3481,"vw":174.507977},{"c":175,"h":175,"l":174.39,"n":418,"o":174.46,"t":"2026-09-28T16:15:00Z","v":10822,"vw":174.708943},{"c":174.36,"h":174.8,"l":174.245,"n":281,"o":174.8,"t":"2026-09-28T16:30:00Z","v":4653,"vw":174.544121},{"c":174.38,"h":174.53,"l":174,"n":432,"o":174.53,"t":"2026-09-28T16:45:00Z","v":13588,"vw":174.300508},{"c":174.22,"h":174.635,"l":173.96,"n":482,"o":174.35,"t":"2026-09-28T17:00:00Z","v":10467,"vw":174.283783},{"c":174.02,"h":174.3,"l":174.02,"n":89,"o":174.08,"t":"2026-09-28T17:15:00Z","v":2124,"vw":174.220445},{"c":173.99,"h":174.2,"l":173.81,"n":641,"o":174.17,"t":"2026-09-28T17:30:00Z","v":19543,"vw":174.018748},{"c":173.995,"h":173.995,"l":173.73,"n":568,"o":173.94,"t":"2026-09-28T17:45:00Z","v":14920,"vw":173.842572},{"c":173.955,"h":174.13,"l":173.89,"n":560,"o":173.935,"t":"2026-09-28T18:00:00Z","v":19407,"vw":173.98787},{"c":173.955,"h":174.03,"l":173.8,"n":391,"o":174.02,"t":"2026-09-28T18:15:00Z","v":9408,"vw":173.943904},{"c":174.045,"h":174.2,"l":173.955,"n":521,"o":173.955,"t":"2026-09-28T18:30:00Z","v":15678,"vw":174.034564},{"c":173.6675,"h":174.025,"l":173.6,"n":662,"o":174.025,"t":"2026-09-28T18:45:00Z","v":15520,"vw":173.851335},{"c":173.83,"h":173.96,"l":173.63,"n":669,"o":173.66,"t":"2026-09-28T19:00:00Z","v":18526,"vw":173.84314},{"c":174.035,"h":174.11,"l":173.7049,"n":819,"o":173.83,"t":"2026-09-28T19:15:00Z","v":18649,"vw":173.901666},{"c":174.33,"h":174.33,"l":173.79,"n":1132,"o":174.03,"t":"2026-09-28T19:30:00Z","v":27132,"vw":174.057045},{"c":174.5,"h":174.665,"l":174.08,"n":2766,"o":174.235,"t":"2026-09-28T19:45:00Z","v":116032,"vw":174.501254},{"c":174.55,"h":174.55,"l":174.55,"n":86,"o":174.55,"t":"2026-09-28T20:00:00Z","v":396112,"vw":174.55},{"c":174.88,"h":175.265,"l":174.18,"n":187,"o":174.47,"t":"2026-09-29T13:30:00Z","v":6982,"vw":174.698159},{"c":173.655,"h":174.865,"l":173.655,"n":339,"o":174.86,"t":"2026-09-29T13:45:00Z","v":8324,"vw":174.192837},{"c":173.89,"h":174.205,"l":173.35,"n":348,"o":173.645,"t":"2026-09-29T14:00:00Z","v":7781,"vw":173.767109},{"c":173.695,"h":174.085,"l":173.5,"n":525,"o":174.025,"t":"2026-09-29T14:15:00Z","v":16365,"vw":173.832412},{"c":173.31,"h":173.7946,"l":173.25,"n":363,"o":173.7946,"t":"2026-09-29T14:30:00Z","v":6651,"vw":173.482006},{"c":173.3225,"h":173.47,"l":173.16,"n":361,"o":173.25,"t":"2026-09-29T14:45:00Z","v":8651,"vw":173.302072},{"c":172.44,"h":173.345,"l":172.44,"n":476,"o":173.19,"t":"2026-09-29T15:00:00Z","v":12690,"vw":173.009734},{"c":172.48,"h":172.6,"l":172.28,"n":482,"o":172.31,"t":"2026-09-29T15:15:00Z","v":14802,"vw":172.430533},{"c":172.795,"h":172.94,"l":172.665,"n":167,"o":172.8,"t":"2026-09-29T15:30:00Z","v":6176,"vw":172.795186},{"c":172.27,"h":172.85,"l":172.195,"n":376,"o":172.8,"t":"2026-09-29T15:45:00Z","v":7213,"vw":172.583652},{"c":172.435,"h":172.54,"l":171.895,"n":345,"o":172.165,"t":"2026-09-29T16:00:00Z","v":12987,"vw":172.211018},{"c":172.31,"h":172.45,"l":171.925,"n":703,"o":172.36,"t":"2026-09-29T16:15:00Z","v":23280,"vw":172.305866},{"c":172.89,"h":172.89,"l":172.25,"n":473,"o":172.35,"t":"2026-09-29T16:30:00Z","v":11007,"vw":172.458634},{"c":173.12,"h":173.18,"l":172.791,"n":532,"o":172.791,"t":"2026-09-29T16:45:00Z","v":10457,"vw":173.027969},{"c":173.2,"h":173.22,"l":172.86,"n":330,"o":172.98,"t":"2026-09-29T17:00:00Z","v":8842,"vw":173.080792},{"c":173.5,"h":173.5,"l":172.93,"n":522,"o":173.13,"t":"2026-09-29T17:15:00Z","v":20658,"vw":173.075272},{"c":173.575,"h":173.58,"l":173.285,"n":394,"o":173.41,"t":"2026-09-29T17:30:00Z","v":10294,"vw":173.47776},{"c":173.395,"h":173.58,"l":173.25,"n":336,"o":173.575,"t":"2026-09-29T17:45:00Z","v":9157,"vw":173.440776},{"c":173.23,"h":173.375,"l":172.875,"n":577,"o":173.375,"t":"2026-09-29T18:00:00Z","v":22354,"vw":173.206152},{"c":173.31,"h":173.45,"l":172.985,"n":415,"o":173.21,"t":"2026-09-29T18:15:00Z","v":18388,"vw":173.185979},{"c":173.59,"h":173.73,"l":173.37,"n":406,"o":173.44,"t":"2026-09-29T18:30:00Z","v":10922,"vw":173.543318},{"c":173.09,"h":173.64,"l":173.02,"n":589,"o":173.64,"t":"2026-09-29T18:45:00Z","v":12899,"vw":173.240214},{"c":172.88,"h":173.15,"l":172.88,"n":761,"o":173.11,"t":"2026-09-29T19:00:00Z","v":22124,"vw":173.042283},{"c":173.12,"h":173.13,"l":172.79,"n":809,"o":172.89,"t":"2026-09-29T19:15:00Z","v":23387,"vw":172.896983},{"c":173.08,"h":173.2,"l":172.79,"n":1328,"o":173.2,"t":"2026-09-29T19:30:00Z","v":55528,"vw":172.98251},{"c":172.98,"h":173.09,"l":172.72,"n":3292,"o":173.055,"t":"2026-09-29T19:45:00Z","v":123170,"vw":172.930988},{"c":172.94,"h":172.94,"l":172.94,"n":48,"o":172.94,"t":"2026-09-29T20:00:00Z","v":150178,"vw":172.94},{"c":172.94,"h":172.94,"l":172.94,"n":1,"o":172.94,"t":"2026-09-29T20:15:00Z","v":189,"vw":172.94},{"c":172.82,"h":172.85,"l":172.65,"n":23,"o":172.65,"t":"2026-09-29T21:00:00Z","v":67256,"vw":172.79625},{"c":172.06,"h":172.06,"l":172.06,"n":2,"o":172.06,"t":"2026-09-29T21:15:00Z","v":129,"vw":172.06},{"c":172.77,"h":172.82,"l":172.76,"n":14,"o":172.76,"t":"2026-09-29T23:45:00Z","v":862,"vw":172.785},{"c":170.51,"h":171.89,"l":170.51,"n":14,"o":171.31,"t":"2026-09-30T08:00:00Z","v":1441,"vw":171.473544},{"c":170.38,"h":170.53,"l":170.38,"n":2,"o":170.53,"t":"2026-09-30T13:15:00Z","v":584,"vw":170.405685},{"c":171.76,"h":172.33,"l":170.31,"n":408,"o":170.34,"t":"2026-09-30T13:30:00Z","v":30540,"vw":170.909667},{"c":171.445,"h":172.08,"l":171.17,"n":349,"o":171.7001,"t":"2026-09-30T13:45:00Z","v":9269,"vw":171.737032},{"c":171.12,"h":171.5,"l":170.51,"n":747,"o":171.15,"t":"2026-09-30T14:00:00Z","v":28126,"vw":170.861152},{"c":171.255,"h":171.56,"l":170.97,"n":585,"o":171.005,"t":"2026-09-30T14:15:00Z","v":19186,"vw":171.310835},{"c":171.785,"h":171.83,"l":171.17,"n":495,"o":171.27,"t":"2026-09-30T14:30:00Z","v":15691,"vw":171.380072},{"c":171.63,"h":171.82,"l":171.443,"n":578,"o":171.795,"t":"2026-09-30T14:45:00Z","v":12854,"vw":171.58877},{"c":171.255,"h":171.66,"l":171.085,"n":418,"o":171.585,"t":"2026-09-30T15:00:00Z","v":11126,"vw":171.458915},{"c":171.62,"h":171.62,"l":171.39,"n":371,"o":171.41,"t":"2026-09-30T15:15:00Z","v":7656,"vw":171.492803},{"c":171.125,"h":171.64,"l":171.065,"n":738,"o":171.64,"t":"2026-09-30T15:30:00Z","v":23666,"vw":171.30814},{"c":170.9,"h":171.245,"l":170.83,"n":412,"o":171.165,"t":"2026-09-30T15:45:00Z","v":13593,"vw":170.957212},{"c":171.03,"h":171.36,"l":170.93,"n":447,"o":170.93,"t":"2026-09-30T16:00:00Z","v":12064,"vw":171.113662},{"c":170.765,"h":171.23,"l":170.58,"n":711,"o":171.12,"t":"2026-09-30T16:15:00Z","v":26985,"vw":170.882168},{"c":170.725,"h":171.01,"l":170.64,"n":602,"o":170.7,"t":"2026-09-30T16:30:00Z","v":17004,"vw":170.802637},{"c":170.76,"h":170.78,"l":170.69,"n":755,"o":170.78,"t":"2026-09-30T16:45:00Z","v":24346,"vw":170.738756},{"c":170.2,"h":170.775,"l":170.2,"n":748,"o":170.76,"t":"2026-09-30T17:00:00Z","v":24893,"vw":170.55277},{"c":170.175,"h":170.19,"l":169.77,"n":787,"o":170.12,"t":"2026-09-30T17:15:00Z","v":25881,"vw":169.943904},{"c":170.175,"h":170.2063,"l":169.97,"n":662,"o":170.06,"t":"2026-09-30T17:30:00Z","v":27808,"vw":170.095615},{"c":170.21,"h":170.32,"l":169.9,"n":680,"o":170.18,"t":"2026-09-30T17:45:00Z","v":19274,"vw":170.129017},{"c":169.8,"h":170.265,"l":169.8,"n":508,"o":170.265,"t":"2026-09-30T18:00:00Z","v":12643,"vw":170.04117},{"c":169.765,"h":169.87,"l":169.59,"n":599,"o":169.74,"t":"2026-09-30T18:15:00Z","v":19284,"vw":169.728002},{"c":169.77,"h":170.05,"l":169.5196,"n":726,"o":169.825,"t":"2026-09-30T18:30:00Z","v":22962,"vw":169.761455},{"c":169.29,"h":169.75,"l":169,"n":1091,"o":169.75,"t":"2026-09-30T18:45:00Z","v":34592,"vw":169.216698},{"c":169.525,"h":169.535,"l":169.115,"n":717,"o":169.325,"t":"2026-09-30T19:00:00Z","v":24792,"vw":169.310895},{"c":169.465,"h":169.66,"l":169.33,"n":933,"o":169.46,"t":"2026-09-30T19:15:00Z","v":47631,"vw":169.433292},{"c":168.52,"h":169.7,"l":168.325,"n":2276,"o":169.45,"t":"2026-09-30T19:30:00Z","v":103284,"vw":168.993126},{"c":169.35,"h":169.68,"l":168.255,"n":5111,"o":168.45,"t":"2026-09-30T19:45:00Z","v":243368,"vw":168.99863},{"c":169.36,"h":169.36,"l":169.36,"n":109,"o":169.36,"t":"2026-09-30T20:00:00Z","v":521174,"vw":169.36},{"c":169.56,"h":170.11,"l":168.24,"n":838,"o":169.1,"t":"2026-10-01T13:30:00Z","v":36811,"vw":169.327942},{"c":167.075,"h":169.975,"l":167.075,"n":934,"o":169.625,"t":"2026-10-01T13:45:00Z","v":36666,"vw":169.003039},{"c":166.76,"h":167.03,"l":166.345,"n":849,"o":167.03,"t":"2026-10-01T14:00:00Z","v":25468,"vw":166.646207},{"c":166.72,"h":167.125,"l":166.43,"n":762,"o":167,"t":"2026-10-01T14:15:00Z","v":35501,"vw":166.749161},{"c":167.28,"h":167.355,"l":166.66,"n":934,"o":166.73,"t":"2026-10-01T14:30:00Z","v":24698,"vw":167.065857},{"c":167.275,"h":167.62,"l":167.145,"n":585,"o":167.62,"t":"2026-10-01T14:45:00Z","v":12506,"vw":167.353022},{"c":166.65,"h":167.41,"l":166.1601,"n":780,"o":167.41,"t":"2026-10-01T15:00:00Z","v":21514,"vw":166.633772},{"c":167.09,"h":167.18,"l":166.23,"n":790,"o":166.635,"t":"2026-10-01T15:15:00Z","v":24740,"vw":166.8464},{"c":167.87,"h":167.9,"l":166.9401,"n":680,"o":167.125,"t":"2026-10-01T15:30:00Z","v":15283,"vw":167.417306},{"c":168.14,"h":168.14,"l":167.63,"n":584,"o":167.74,"t":"2026-10-01T15:45:00Z","v":14649,"vw":167.81628},{"c":168.62,"h":168.78,"l":168.18,"n":528,"o":168.26,"t":"2026-10-01T16:00:00Z","v":19453,"vw":168.387938},{"c":169.14,"h":169.15,"l":168.49,"n":596,"o":168.62,"t":"2026-10-01T16:15:00Z","v":14893,"vw":168.889655},{"c":169.39,"h":169.48,"l":169.06,"n":672,"o":169.195,"t":"2026-10-01T16:30:00Z","v":19643,"vw":169.304105},{"c":169.25,"h":169.5,"l":169.09,"n":682,"o":169.43,"t":"2026-10-01T16:45:00Z","v":32508,"vw":169.369167},{"c":168.895,"h":169.395,"l":168.8373,"n":612,"o":169.25,"t":"2026-10-01T17:00:00Z","v":16674,"vw":169.127088},{"c":168.75,"h":169.21,"l":168.725,"n":732,"o":169,"t":"2026-10-01T17:15:00Z","v":28096,"vw":169.043282},{"c":169.09,"h":169.09,"l":168.71,"n":727,"o":168.88,"t":"2026-10-01T17:30:00Z","v":18003,"vw":168.874518},{"c":169.03,"h":169.16,"l":168.58,"n":713,"o":169.035,"t":"2026-10-01T17:45:00Z","v":23827,"vw":168.857008},{"c":169.07,"h":169.07,"l":168.77,"n":606,"o":168.89,"t":"2026-10-01T18:00:00Z","v":15494,"vw":168.920648},{"c":168.74,"h":169.175,"l":168.67,"n":629,"o":169.13,"t":"2026-10-01T18:15:00Z","v":19210,"vw":168.89657},{"c":168.705,"h":169.03,"l":168.7,"n":419,"o":168.735,"t":"2026-10-01T18:30:00Z","v":14418,"vw":168.764683},{"c":168.775,"h":168.87,"l":168.5783,"n":683,"o":168.74,"t":"2026-10-01T18:45:00Z","v":18603,"vw":168.744614},{"c":168.98,"h":169.13,"l":168.67,"n":728,"o":168.775,"t":"2026-10-01T19:00:00Z","v":27006,"vw":168.914013},{"c":169.18,"h":169.195,"l":168.9401,"n":737,"o":169.06,"t":"2026-10-01T19:15:00Z","v":19090,"vw":169.078958},{"c":169.46,"h":169.55,"l":169.26,"n":1345,"o":169.26,"t":"2026-10-01T19:30:00Z","v":46067,"vw":169.389577},{"c":169.2,"h":169.7,"l":169.01,"n":4518,"o":169.46,"t":"2026-10-01T19:45:00Z","v":245860,"vw":169.334177},{"c":169.2,"h":169.2,"l":169.2,"n":85,"o":169.2,"t":"2026-10-01T20:00:00Z","v":201998,"vw":169.2},{"c":167.64,"h":167.64,"l":167.64,"n":3,"o":167.64,"t":"2026-10-01T20:30:00Z","v":178,"vw":167.64},{"c":169.2,"h":169.2,"l":169.2,"n":5,"o":169.2,"t":"2026-10-02T13:15:00Z","v":400,"vw":169.2},{"c":170.225,"h":170.8,"l":168.265,"n":406,"o":169.32,"t":"2026-10-02T13:30:00Z","v":42579,"vw":169.427787},{"c":169.52,"h":170.665,"l":169.11,"n":776,"o":170.1,"t":"2026-10-02T13:45:00Z","v":29587,"vw":170.13223},{"c":170.29,"h":170.41,"l":169.245,"n":1235,"o":169.485,"t":"2026-10-02T14:00:00Z","v":202344,"vw":169.882106},{"c":170.56,"h":170.67,"l":170.105,"n":864,"o":170.17,"t":"2026-10-02T14:15:00Z","v":49811,"vw":170.396084},{"c":170.89,"h":171.02,"l":170.39,"n":680,"o":170.59,"t":"2026-10-02T14:30:00Z","v":15943,"vw":170.803166},{"c":171.27,"h":171.27,"l":170.84,"n":865,"o":170.93,"t":"2026-10-02T14:45:00Z","v":32070,"vw":171.09999},{"c":170.225,"h":171.28,"l":170.05,"n":847,"o":171.28,"t":"2026-10-02T15:00:00Z","v":37474,"vw":170.656406},{"c":170.54,"h":170.57,"l":170.09,"n":565,"o":170.41,"t":"2026-10-02T15:15:00Z","v":18557,"vw":170.249403},{"c":170.74,"h":170.95,"l":170.32,"n":696,"o":170.565,"t":"2026-10-02T15:30:00Z","v":38253,"vw":170.683019},{"c":170.98,"h":170.98,"l":170.56,"n":383,"o":170.73,"t":"2026-10-02T15:45:00Z","v":10918,"vw":170.750767},{"c":171.295,"h":171.37,"l":170.96,"n":419,"o":171,"t":"2026-10-02T16:00:00Z","v":10910,"vw":171.132468},{"c":170.915,"h":171.29,"l":170.825,"n":372,"o":171.24,"t":"2026-10-02T16:15:00Z","v":13897,"vw":171.069219},{"c":170.89,"h":170.95,"l":170.795,"n":394,"o":170.915,"t":"2026-10-02T16:30:00Z","v":17036,"vw":170.877858},{"c":171.18,"h":171.4149,"l":170.93,"n":318,"o":170.96,"t":"2026-10-02T16:45:00Z","v":7287,"vw":171.169126},{"c":171.43,"h":171.51,"l":171.27,"n":370,"o":171.32,"t":"2026-10-02T17:00:00Z","v":11420,"vw":171.364544},{"c":171.28,"h":171.485,"l":171.19,"n":274,"o":171.45,"t":"2026-10-02T17:15:00Z","v":6520,"vw":171.342767},{"c":171.65,"h":171.85,"l":171.415,"n":391,"o":171.415,"t":"2026-10-02T17:30:00Z","v":9445,"vw":171.692937},{"c":171.63,"h":171.65,"l":171.31,"n":415,"o":171.62,"t":"2026-10-02T17:45:00Z","v":11870,"vw":171.491611},{"c":171.6525,"h":171.745,"l":171.47,"n":623,"o":171.555,"t":"2026-10-02T18:00:00Z","v":23959,"vw":171.605704},{"c":171.46,"h":171.59,"l":171.255,"n":504,"o":171.59,"t":"2026-10-02T18:15:00Z","v":13517,"vw":171.399012},{"c":171.4532,"h":171.63,"l":171.44,"n":472,"o":171.47,"t":"2026-10-02T18:30:00Z","v":15315,"vw":171.502809},{"c":171.295,"h":171.615,"l":171.295,"n":355,"o":171.58,"t":"2026-10-02T18:45:00Z","v":8300,"vw":171.472494},{"c":171.16,"h":171.38,"l":171.1001,"n":385,"o":171.305,"t":"2026-10-02T19:00:00Z","v":9930,"vw":171.268219},{"c":171.165,"h":171.22,"l":171.03,"n":613,"o":171.16,"t":"2026-10-02T19:15:00Z","v":15417,"vw":171.118441},{"c":171.26,"h":171.275,"l":171.02,"n":1009,"o":171.24,"t":"2026-10-02T19:30:00Z","v":36570,"vw":171.133383},{"c":171.43,"h":171.69,"l":171.09,"n":3221,"o":171.24,"t":"2026-10-02T19:45:00Z","v":117418,"vw":171.393479},{"c":171.4,"h":171.4,"l":171.4,"n":63,"o":171.4,"t":"2026-10-02T20:00:00Z","v":228519,"vw":171.4},{"c":171.4,"h":171.4,"l":171.4,"n":2,"o":171.4,"t":"2026-10-02T20:30:00Z","v":224,"vw":171.4},{"c":170.31,"h":171.73,"l":170.07,"n":600,"o":171.54,"t":"2026-10-05T13:30:00Z","v":27374,"vw":171.166393},{"c":170.44,"h":170.465,"l":169.94,"n":517,"o":170.09,"t":"2026-10-05T13:45:00Z","v":27109,"vw":170.213093},{"c":170.645,"h":170.65,"l":170.06,"n":624,"o":170.32,"t":"2026-10-05T14:00:00Z","v":22413,"vw":170.268241},{"c":170.72,"h":171.25,"l":170.4268,"n":487,"o":170.77,"t":"2026-10-05T14:15:00Z","v":20533,"vw":170.756262},{"c":169.85,"h":170.8,"l":169.85,"n":598,"o":170.79,"t":"2026-10-05T14:30:00Z","v":22090,"vw":170.174706},{"c":169.985,"h":170,"l":169.7,"n":390,"o":169.83,"t":"2026-10-05T14:45:00Z","v":9397,"vw":169.854582},{"c":169.93,"h":170.155,"l":169.73,"n":458,"o":170.15,"t":"2026-10-05T15:00:00Z","v":15284,"vw":169.943763},{"c":170.1,"h":170.1,"l":169.8,"n":284,"o":169.87,"t":"2026-10-05T15:15:00Z","v":6517,"vw":169.922315},{"c":170.09,"h":170.22,"l":170.01,"n":240,"o":170.09,"t":"2026-10-05T15:30:00Z","v":5991,"vw":170.081978},{"c":170.405,"h":170.405,"l":170.09,"n":385,"o":170.09,"t":"2026-10-05T15:45:00Z","v":12931,"vw":170.155639},{"c":170.465,"h":170.465,"l":170.16,"n":211,"o":170.24,"t":"2026-10-05T16:00:00Z","v":4777,"vw":170.289172},{"c":170.49,"h":170.49,"l":170.25,"n":382,"o":170.44,"t":"2026-10-05T16:15:00Z","v":10941,"vw":170.357383},{"c":170.87,"h":170.9,"l":170.47,"n":286,"o":170.53,"t":"2026-10-05T16:30:00Z","v":7472,"vw":170.749164},{"c":170.785,"h":170.785,"l":170.655,"n":255,"o":170.76,"t":"2026-10-05T16:45:00Z","v":6207,"vw":170.720093},{"c":170.89,"h":170.89,"l":170.61,"n":347,"o":170.68,"t":"2026-10-05T17:00:00Z","v":9125,"vw":170.75587},{"c":170.81,"h":171.025,"l":170.79,"n":421,"o":170.94,"t":"2026-10-05T17:15:00Z","v":12926,"vw":170.930782},{"c":170.85,"h":170.9,"l":170.79,"n":427,"o":170.81,"t":"2026-10-05T17:30:00Z","v":11524,"vw":170.838343},{"c":170.83,"h":170.84,"l":170.75,"n":423,"o":170.84,"t":"2026-10-05T17:45:00Z","v":11345,"vw":170.790081},{"c":170.855,"h":171.05,"l":170.855,"n":505,"o":170.9,"t":"2026-10-05T18:00:00Z","v":14428,"vw":170.952043},{"c":171.11,"h":171.11,"l":170.815,"n":350,"o":170.855,"t":"2026-10-05T18:15:00Z","v":9573,"vw":170.944782},{"c":171.01,"h":171.15,"l":170.99,"n":363,"o":171.11,"t":"2026-10-05T18:30:00Z","v":9580,"vw":171.071649},{"c":170.68,"h":170.92,"l":170.65,"n":329,"o":170.92,"t":"2026-10-05T18:45:00Z","v":12437,"vw":170.742909},{"c":170.225,"h":170.87,"l":170.22,"n":963,"o":170.6685,"t":"2026-10-05T19:00:00Z","v":46435,"vw":170.56777},{"c":170.53,"h":170.59,"l":169.9,"n":1189,"o":170.15,"t":"2026-10-05T19:15:00Z","v":76492,"vw":170.055315},{"c":170.905,"h":170.915,"l":170.41,"n":883,"o":170.53,"t":"2026-10-05T19:30:00Z","v":25144,"vw":170.59298},{"c":170.68,"h":171.025,"l":170.29,"n":2739,"o":170.94,"t":"2026-10-05T19:45:00Z","v":96126,"vw":170.625707},{"c":170.67,"h":170.67,"l":170.645,"n":75,"o":170.645,"t":"2026-10-05T20:00:00Z","v":372118,"vw":170.66998},{"c":169.575,"h":171.055,"l":168.96,"n":475,"o":170.33,"t":"2026-10-06T13:30:00Z","v":23646,"vw":170.055272},{"c":170.03,"h":170.595,"l":169.655,"n":458,"o":169.655,"t":"2026-10-06T13:45:00Z","v":25134,"vw":170.265144},{"c":170.245,"h":170.58,"l":169.92,"n":900,"o":170.025,"t":"2026-10-06T14:00:00Z","v":33181,"vw":170.21019},{"c":170.12,"h":170.26,"l":169.882,"n":481,"o":170.11,"t":"2026-10-06T14:15:00Z","v":10233,"vw":170.068195},{"c":170.275,"h":170.73,"l":170.26,"n":554,"o":170.26,"t":"2026-10-06T14:30:00Z","v":14517,"vw":170.534789},{"c":169.63,"h":170.31,"l":169.555,"n":653,"o":170.28,"t":"2026-10-06T14:45:00Z","v":16021,"vw":169.894427},{"c":169.41,"h":169.76,"l":169.19,"n":972,"o":169.64,"t":"2026-10-06T15:00:00Z","v":19699,"vw":169.523331},{"c":170.03,"h":170.14,"l":169.415,"n":1142,"o":169.415,"t":"2026-10-06T15:15:00Z","v":24881,"vw":169.840721},{"c":169.9,"h":170.09,"l":169.71,"n":909,"o":169.97,"t":"2026-10-06T15:30:00Z","v":23426,"vw":169.917987},{"c":169.875,"h":170.02,"l":169.87,"n":494,"o":169.9,"t":"2026-10-06T15:45:00Z","v":14170,"vw":169.925303},{"c":169.81,"h":170,"l":169.76,"n":448,"o":169.87,"t":"2026-10-06T16:00:00Z","v":10745,"vw":169.887397},{"c":169.7,"h":169.74,"l":169.59,"n":476,"o":169.74,"t":"2026-10-06T16:15:00Z","v":9873,"vw":169.664307},{"c":169.755,"h":169.93,"l":169.58,"n":666,"o":169.66,"t":"2026-10-06T16:30:00Z","v":22782,"vw":169.752182},{"c":169.615,"h":169.755,"l":169.505,"n":406,"o":169.72,"t":"2026-10-06T16:45:00Z","v":10564,"vw":169.666384},{"c":169.62,"h":169.81,"l":169.5,"n":545,"o":169.57,"t":"2026-10-06T17:00:00Z","v":12850,"vw":169.70544},{"c":169.415,"h":169.665,"l":169.3008,"n":427,"o":169.665,"t":"2026-10-06T17:15:00Z","v":11723,"vw":169.480221},{"c":169.83,"h":169.87,"l":169.405,"n":745,"o":169.405,"t":"2026-10-06T17:30:00Z","v":33922,"vw":169.571337},{"c":169.64,"h":169.93,"l":169.58,"n":557,"o":169.93,"t":"2026-10-06T17:45:00Z","v":24219,"vw":169.699278},{"c":169.81,"h":169.81,"l":169.57,"n":555,"o":169.655,"t":"2026-10-06T18:00:00Z","v":23047,"vw":169.666072},{"c":169.55,"h":169.95,"l":169.48,"n":663,"o":169.81,"t":"2026-10-06T18:15:00Z","v":17318,"vw":169.710504},{"c":169.83,"h":169.875,"l":169.46,"n":566,"o":169.46,"t":"2026-10-06T18:30:00Z","v":21622,"vw":169.701295},{"c":169.755,"h":169.96,"l":169.705,"n":606,"o":169.83,"t":"2026-10-06T18:45:00Z","v":17273,"vw":169.818014},{"c":169.64,"h":169.785,"l":169.635,"n":593,"o":169.755,"t":"2026-10-06T19:00:00Z","v":12612,"vw":169.706239},{"c":169.39,"h":169.69,"l":169.35,"n":863,"o":169.635,"t":"2026-10-06T19:15:00Z","v":18074,"vw":169.533965},{"c":169.65,"h":169.67,"l":169.34,"n":1103,"o":169.39,"t":"2026-10-06T19:30:00Z","v":40388,"vw":169.56355},{"c":169.46,"h":169.655,"l":169.12,"n":3477,"o":169.655,"t":"2026-10-06T19:45:00Z","v":122001,"vw":169.422258},{"c":169.46,"h":169.46,"l":169.46,"n":91,"o":169.46,"t":"2026-10-06T20:00:00Z","v":421119,"vw":169.46},{"c":167.2625,"h":168.44,"l":166.85,"n":489,"o":167.82,"t":"2026-10-07T13:30:00Z","v":20991,"vw":167.667838},{"c":167.32,"h":167.58,"l":167.25,"n":485,"o":167.345,"t":"2026-10-07T13:45:00Z","v":11648,"vw":167.417923},{"c":167.48,"h":167.97,"l":167.27,"n":545,"o":167.32,"t":"2026-10-07T14:00:00Z","v":25809,"vw":167.542832},{"c":166.81,"h":167.88,"l":166.8,"n":481,"o":167.61,"t":"2026-10-07T14:15:00Z","v":16078,"vw":167.357572},{"c":167.055,"h":167.19,"l":166.805,"n":455,"o":166.81,"t":"2026-10-07T14:30:00Z","v":14400,"vw":166.958338},{"c":166.45,"h":167.055,"l":166.445,"n":654,"o":167.055,"t":"2026-10-07T14:45:00Z","v":21156,"vw":166.685716},{"c":166.16,"h":166.475,"l":166.13,"n":539,"o":166.475,"t":"2026-10-07T15:00:00Z","v":19826,"vw":166.264797},{"c":166.14,"h":166.46,"l":166.01,"n":519,"o":166.13,"t":"2026-10-07T15:15:00Z","v":18982,"vw":166.196519},{"c":166.565,"h":166.62,"l":166.18,"n":659,"o":166.26,"t":"2026-10-07T15:30:00Z","v":25473,"vw":166.417145},{"c":167.14,"h":167.14,"l":166.575,"n":422,"o":166.575,"t":"2026-10-07T15:45:00Z","v":14047,"vw":166.795109},{"c":167.01,"h":167.27,"l":166.95,"n":414,"o":167.065,"t":"2026-10-07T16:00:00Z","v":16358,"vw":167.13329},{"c":167.565,"h":167.715,"l":167.01,"n":526,"o":167.01,"t":"2026-10-07T16:15:00Z","v":52911,"vw":167.275467},{"c":167.47,"h":167.62,"l":167.36,"n":376,"o":167.55,"t":"2026-10-07T16:30:00Z","v":16994,"vw":167.523831},{"c":167.82,"h":167.85,"l":167.47,"n":567,"o":167.47,"t":"2026-10-07T16:45:00Z","v":79384,"vw":167.551917},{"c":167.95,"h":167.97,"l":167.63,"n":535,"o":167.82,"t":"2026-10-07T17:00:00Z","v":23399,"vw":167.818381},{"c":168.15,"h":168.19,"l":167.935,"n":380,"o":167.95,"t":"2026-10-07T17:15:00Z","v":11573,"vw":168.046337},{"c":167.98,"h":168.155,"l":167.97,"n":321,"o":168.155,"t":"2026-10-07T17:30:00Z","v":10824,"vw":168.044294},{"c":167.75,"h":168.06,"l":167.75,"n":389,"o":167.91,"t":"2026-10-07T17:45:00Z","v":65933,"vw":167.78273},{"c":167.81,"h":167.935,"l":167.54,"n":524,"o":167.66,"t":"2026-10-07T18:00:00Z","v":17457,"vw":167.762554},{"c":167.77,"h":168,"l":167.69,"n":523,"o":167.885,"t":"2026-10-07T18:15:00Z","v":19762,"vw":167.88337},{"c":167.54,"h":167.85,"l":167.54,"n":381,"o":167.765,"t":"2026-10-07T18:30:00Z","v":11414,"vw":167.690857},{"c":168.075,"h":168.12,"l":167.48,"n":608,"o":167.52,"t":"2026-10-07T18:45:00Z","v":29878,"vw":167.78674},{"c":167.83,"h":168.245,"l":167.83,"n":483,"o":168.075,"t":"2026-10-07T19:00:00Z","v":16367,"vw":168.086941},{"c":168.075,"h":168.08,"l":167.71,"n":679,"o":167.81,"t":"2026-10-07T19:15:00Z","v":21264,"vw":167.866333},{"c":168.14,"h":168.24,"l":167.99,"n":986,"o":168.04,"t":"2026-10-07T19:30:00Z","v":29374,"vw":168.152912},{"c":168.1,"h":168.37,"l":167.97,"n":3158,"o":168.13,"t":"2026-10-07T19:45:00Z","v":168840,"vw":168.107634},{"c":168.18,"h":168.18,"l":168.01,"n":83,"o":168.18,"t":"2026-10-07T20:00:00Z","v":250118,"vw":168.179853},{"c":168.42,"h":170.47,"l":167.56,"n":505,"o":167.8,"t":"2026-10-08T13:30:00Z","v":18508,"vw":168.184742},{"c":168.53,"h":169.13,"l":168.53,"n":577,"o":168.85,"t":"2026-10-08T13:45:00Z","v":13179,"vw":168.881913},{"c":168.125,"h":168.6699,"l":167.98,"n":753,"o":168.505,"t":"2026-10-08T14:00:00Z","v":23975,"vw":168.428766},{"c":168.02,"h":168.48,"l":167.94,"n":767,"o":168.0925,"t":"2026-10-08T14:15:00Z","v":75928,"vw":168.132538},{"c":167.41,"h":168.275,"l":167.41,"n":966,"o":168.025,"t":"2026-10-08T14:30:00Z","v":31887,"vw":167.927223},{"c":167.215,"h":167.72,"l":167.19,"n":535,"o":167.415,"t":"2026-10-08T14:45:00Z","v":15200,"vw":167.470557},{"c":167.09,"h":167.475,"l":167.09,"n":557,"o":167.205,"t":"2026-10-08T15:00:00Z","v":11660,"vw":167.314465},{"c":167.06,"h":167.12,"l":166.88,"n":539,"o":167.12,"t":"2026-10-08T15:15:00Z","v":12985,"vw":167.050158},{"c":167.275,"h":167.3,"l":167.08,"n":476,"o":167.08,"t":"2026-10-08T15:30:00Z","v":10988,"vw":167.224699},{"c":167.4025,"h":167.65,"l":167.0175,"n":818,"o":167.2001,"t":"2026-10-08T15:45:00Z","v":28340,"vw":167.356533},{"c":167.91,"h":167.91,"l":167.405,"n":725,"o":167.405,"t":"2026-10-08T16:00:00Z","v":35654,"vw":167.536698},{"c":167.68,"h":168.32,"l":167.62,"n":923,"o":167.92,"t":"2026-10-08T16:15:00Z","v":35486,"vw":167.996328},{"c":167.815,"h":168.12,"l":167.61,"n":479,"o":167.68,"t":"2026-10-08T16:30:00Z","v":14326,"vw":167.82604},{"c":168.52,"h":168.52,"l":167.75,"n":1039,"o":167.88,"t":"2026-10-08T16:45:00Z","v":104776,"vw":168.101803},{"c":168.8,"h":169.03,"l":168.1,"n":997,"o":168.41,"t":"2026-10-08T17:00:00Z","v":54687,"vw":168.559087},{"c":168.235,"h":169.11,"l":168.17,"n":707,"o":168.76,"t":"2026-10-08T17:15:00Z","v":21170,"vw":168.713665},{"c":168.695,"h":168.78,"l":168.255,"n":746,"o":168.255,"t":"2026-10-08T17:30:00Z","v":37451,"vw":168.604668},{"c":168.22,"h":168.84,"l":168.14,"n":637,"o":168.76,"t":"2026-10-08T17:45:00Z","v":15637,"vw":168.435761},{"c":168.1625,"h":168.33,"l":168.12,"n":400,"o":168.33,"t":"2026-10-08T18:00:00Z","v":10899,"vw":168.222503},{"c":168.305,"h":168.32,"l":167.91,"n":619,"o":168.13,"t":"2026-10-08T18:15:00Z","v":22016,"vw":168.140421},{"c":168.36,"h":168.39,"l":168.1,"n":580,"o":168.23,"t":"2026-10-08T18:30:00Z","v":15808,"vw":168.241976},{"c":168.65,"h":168.71,"l":168.3601,"n":753,"o":168.37,"t":"2026-10-08T18:45:00Z","v":23713,"vw":168.552542},{"c":168.645,"h":168.81,"l":168.56,"n":914,"o":168.675,"t":"2026-10-08T19:00:00Z","v":29077,"vw":168.674982},{"c":168.76,"h":168.92,"l":168.42,"n":1042,"o":168.59,"t":"2026-10-08T19:15:00Z","v":47411,"vw":168.611373},{"c":168.725,"h":168.9,"l":168.62,"n":1141,"o":168.76,"t":"2026-10-08T19:30:00Z","v":36836,"vw":168.758898},{"c":168.44,"h":168.8,"l":168.24,"n":6065,"o":168.7,"t":"2026-10-08T19:45:00Z","v":265271,"vw":168.473979},{"c":168.5,"h":168.5,"l":168.5,"n":73,"o":168.5,"t":"2026-10-08T20:00:00Z","v":288141,"vw":168.5},{"c":168.735,"h":169.82,"l":168.3526,"n":341,"o":168.86,"t":"2026-10-09T13:30:00Z","v":14442,"vw":168.977234},{"c":168.625,"h":168.79,"l":168.43,"n":687,"o":168.47,"t":"2026-10-09T13:45:00Z","v":31580,"vw":168.616762},{"c":168.1375,"h":168.84,"l":167.88,"n":611,"o":168.625,"t":"2026-10-09T14:00:00Z","v":24687,"vw":168.323923},{"c":168.065,"h":168.4,"l":167.85,"n":703,"o":168.135,"t":"2026-10-09T14:15:00Z","v":21192,"vw":168.103865},{"c":167.555,"h":168.17,"l":167.38,"n":943,"o":168.085,"t":"2026-10-09T14:30:00Z","v":25221,"vw":167.760642},{"c":167.86,"h":167.995,"l":167.54,"n":696,"o":167.54,"t":"2026-10-09T14:45:00Z","v":16330,"vw":167.778146},{"c":168.48,"h":168.5,"l":167.75,"n":772,"o":167.895,"t":"2026-10-09T15:00:00Z","v":48538,"vw":168.103778},{"c":168.45,"h":168.87,"l":168.37,"n":788,"o":168.48,"t":"2026-10-09T15:15:00Z","v":26193,"vw":168.569107},{"c":168.405,"h":168.62,"l":168.25,"n":583,"o":168.455,"t":"2026-10-09T15:30:00Z","v":17333,"vw":168.464436},{"c":168.63,"h":168.63,"l":168.41,"n":541,"o":168.41,"t":"2026-10-09T15:45:00Z","v":14430,"vw":168.496157},{"c":169.08,"h":169.22,"l":168.605,"n":495,"o":168.605,"t":"2026-10-09T16:00:00Z","v":14670,"vw":168.995097},{"c":169.32,"h":169.455,"l":169.07,"n":551,"o":169.085,"t":"2026-10-09T16:15:00Z","v":20618,"vw":169.193541},{"c":169.375,"h":169.53,"l":169.31,"n":458,"o":169.4151,"t":"2026-10-09T16:30:00Z","v":12588,"vw":169.41455},{"c":169.35,"h":169.57,"l":169.28,"n":479,"o":169.355,"t":"2026-10-09T16:45:00Z","v":12166,"vw":169.379672},{"c":169.32,"h":169.55,"l":169.25,"n":716,"o":169.45,"t":"2026-10-09T17:00:00Z","v":21613,"vw":169.443766},{"c":169.61,"h":169.7,"l":169.28,"n":580,"o":169.32,"t":"2026-10-09T17:15:00Z","v":14204,"vw":169.554225},{"c":169.63,"h":169.66,"l":169.48,"n":590,"o":169.52,"t":"2026-10-09T17:30:00Z","v":14587,"vw":169.587685},{"c":169.51,"h":169.63,"l":169.22,"n":720,"o":169.63,"t":"2026-10-09T17:45:00Z","v":21442,"vw":169.403644},{"c":169.505,"h":169.61,"l":169.44,"n":614,"o":169.51,"t":"2026-10-09T18:00:00Z","v":18444,"vw":169.504976},{"c":169.47,"h":169.49,"l":169.31,"n":557,"o":169.49,"t":"2026-10-09T18:15:00Z","v":15677,"vw":169.379887},{"c":169.16,"h":169.52,"l":169.09,"n":782,"o":169.51,"t":"2026-10-09T18:30:00Z","v":24293,"vw":169.289552},{"c":169.32,"h":169.32,"l":169.07,"n":719,"o":169.22,"t":"2026-10-09T18:45:00Z","v":28271,"vw":169.157215},{"c":169.2299,"h":169.41,"l":169.025,"n":752,"o":169.25,"t":"2026-10-09T19:00:00Z","v":27628,"vw":169.177129},{"c":169.05,"h":169.21,"l":168.97,"n":786,"o":169.12,"t":"2026-10-09T19:15:00Z","v":18440,"vw":169.041215},{"c":169.075,"h":169.21,"l":168.92,"n":1098,"o":169.055,"t":"2026-10-09T19:30:00Z","v":38888,"vw":169.063541},{"c":168.18,"h":169.13,"l":168.09,"n":5251,"o":169.025,"t":"2026-10-09T19:45:00Z","v":270139,"vw":168.414883},{"c":168.21,"h":168.21,"l":168.21,"n":77,"o":168.21,"t":"2026-10-09T20:00:00Z","v":200497,"vw":168.21},{"c":169.83,"h":170.455,"l":168.95,"n":648,"o":168.95,"t":"2026-10-12T13:30:00Z","v":66392,"vw":169.493571},{"c":169.405,"h":169.86,"l":169.2126,"n":699,"o":169.81,"t":"2026-10-12T13:45:00Z","v":32338,"vw":169.478624},{"c":169.75,"h":170.23,"l":169.415,"n":909,"o":169.57,"t":"2026-10-12T14:00:00Z","v":33036,"vw":169.838645},{"c":169.935,"h":170.06,"l":169.515,"n":826,"o":169.77,"t":"2026-10-12T14:15:00Z","v":23581,"vw":169.839088},{"c":169.58,"h":170.15,"l":169.56,"n":740,"o":169.92,"t":"2026-10-12T14:30:00Z","v":19515,"vw":169.922444},{"c":169.39,"h":169.85,"l":169.12,"n":1145,"o":169.58,"t":"2026-10-12T14:45:00Z","v":75156,"vw":169.407315},{"c":169.745,"h":169.99,"l":169.405,"n":697,"o":169.46,"t":"2026-10-12T15:00:00Z","v":16515,"vw":169.653041},{"c":169.88,"h":170.13,"l":169.57,"n":658,"o":169.69,"t":"2026-10-12T15:15:00Z","v":19380,"vw":169.80599},{"c":169.73,"h":170,"l":169.73,"n":685,"o":169.935,"t":"2026-10-12T15:30:00Z","v":15469,"vw":169.854918},{"c":169.75,"h":170.06,"l":169.7,"n":590,"o":169.7,"t":"2026-10-12T15:45:00Z","v":15628,"vw":169.839501},{"c":169.495,"h":169.935,"l":169.495,"n":414,"o":169.91,"t":"2026-10-12T16:00:00Z","v":9605,"vw":169.826652},{"c":169.34,"h":169.8,"l":169.295,"n":590,"o":169.49,"t":"2026-10-12T16:15:00Z","v":27830,"vw":169.62885},{"c":169.14,"h":169.38,"l":169.08,"n":597,"o":169.38,"t":"2026-10-12T16:30:00Z","v":20531,"vw":169.154962},{"c":169.14,"h":169.19,"l":168.94,"n":561,"o":169.14,"t":"2026-10-12T16:45:00Z","v":16443,"vw":169.050664},{"c":169.07,"h":169.21,"l":169.01,"n":461,"o":169.11,"t":"2026-10-12T17:00:00Z","v":12571,"vw":169.072617},{"c":168.935,"h":169.11,"l":168.865,"n":521,"o":169.065,"t":"2026-10-12T17:15:00Z","v":12988,"vw":168.973578},{"c":169.18,"h":169.18,"l":168.8,"n":513,"o":168.935,"t":"2026-10-12T17:30:00Z","v":12726,"vw":168.934507},{"c":169.12,"h":169.18,"l":168.98,"n":449,"o":169.1,"t":"2026-10-12T17:45:00Z","v":9857,"vw":169.071662},{"c":169.13,"h":169.314,"l":169.01,"n":392,"o":169.12,"t":"2026-10-12T18:00:00Z","v":9143,"vw":169.159212},{"c":169.29,"h":169.29,"l":169.115,"n":397,"o":169.125,"t":"2026-10-12T18:15:00Z","v":9385,"vw":169.228637},{"c":169.235,"h":169.31,"l":169.12,"n":606,"o":169.27,"t":"2026-10-12T18:30:00Z","v":15566,"vw":169.21815},{"c":169.085,"h":169.2,"l":169.025,"n":688,"o":169.18,"t":"2026-10-12T18:45:00Z","v":15307,"vw":169.114801},{"c":169.05,"h":169.13,"l":168.98,"n":736,"o":169.13,"t":"2026-10-12T19:00:00Z","v":21837,"vw":169.058037},{"c":169.105,"h":169.12,"l":168.74,"n":1507,"o":169.01,"t":"2026-10-12T19:15:00Z","v":42087,"vw":168.937145},{"c":168.72,"h":169.15,"l":168.65,"n":1278,"o":169.115,"t":"2026-10-12T19:30:00Z","v":44438,"vw":168.905668},{"c":169.215,"h":169.25,"l":168.63,"n":3028,"o":168.76,"t":"2026-10-12T19:45:00Z","v":129884,"vw":169.012006},{"c":169.21,"h":169.21,"l":169.21,"n":69,"o":169.21,"t":"2026-10-12T20:00:00Z","v":197169,"vw":169.21},{"c":169.0625,"h":171.27,"l":168.925,"n":505,"o":170.09,"t":"2026-10-13T13:30:00Z","v":26803,"vw":170.014824},{"c":168.2,"h":169.3,"l":168.19,"n":451,"o":169.015,"t":"2026-10-13T13:45:00Z","v":18325,"vw":168.749379},{"c":167.44,"h":168.31,"l":166.63,"n":753,"o":168.31,"t":"2026-10-13T14:00:00Z","v":28986,"vw":167.236101},{"c":168.08,"h":168.135,"l":167.24,"n":681,"o":167.56,"t":"2026-10-13T14:15:00Z","v":21369,"vw":167.712805},{"c":167.835,"h":168.19,"l":167.61,"n":515,"o":168.1,"t":"2026-10-13T14:30:00Z","v":13737,"vw":167.819109},{"c":167.69,"h":168.165,"l":167.64,"n":427,"o":167.795,"t":"2026-10-13T14:45:00Z","v":12408,"vw":168.008758},{"c":168.15,"h":168.16,"l":167.73,"n":571,"o":167.74,"t":"2026-10-13T15:00:00Z","v":14326,"vw":167.952726},{"c":167.85,"h":168.3,"l":167.6004,"n":663,"o":168.06,"t":"2026-10-13T15:15:00Z","v":28596,"vw":167.949918},{"c":167.795,"h":168.09,"l":167.795,"n":584,"o":167.845,"t":"2026-10-13T15:30:00Z","v":16051,"vw":167.937259},{"c":167.655,"h":167.795,"l":167.63,"n":504,"o":167.795,"t":"2026-10-13T15:45:00Z","v":14813,"vw":167.694229},{"c":167.305,"h":167.65,"l":167.05,"n":519,"o":167.65,"t":"2026-10-13T16:00:00Z","v":14712,"vw":167.362338},{"c":167.565,"h":167.76,"l":167.33,"n":399,"o":167.33,"t":"2026-10-13T16:15:00Z","v":12877,"vw":167.523562},{"c":167.81,"h":167.88,"l":167.43,"n":396,"o":167.53,"t":"2026-10-13T16:30:00Z","v":14019,"vw":167.613881},{"c":167.59,"h":167.88,"l":167.59,"n":501,"o":167.86,"t":"2026-10-13T16:45:00Z","v":19713,"vw":167.762319},{"c":167.68,"h":167.79,"l":167.42,"n":567,"o":167.585,"t":"2026-10-13T17:00:00Z","v":19863,"vw":167.599452},{"c":168.1,"h":168.1499,"l":167.72,"n":613,"o":167.72,"t":"2026-10-13T17:15:00Z","v":18617,"vw":168.007917},{"c":167.68,"h":168.1,"l":167.43,"n":921,"o":168.1,"t":"2026-10-13T17:30:00Z","v":37026,"vw":167.723452},{"c":167.64,"h":167.875,"l":167.28,"n":617,"o":167.69,"t":"2026-10-13T17:45:00Z","v":18991,"vw":167.573626},{"c":167.93,"h":168.1,"l":167.59,"n":698,"o":167.641,"t":"2026-10-13T18:00:00Z","v":21119,"vw":167.825161},{"c":167.6125,"h":167.97,"l":167.31,"n":767,"o":167.955,"t":"2026-10-13T18:15:00Z","v":27938,"vw":167.557581},{"c":167.88,"h":168.13,"l":167.59,"n":723,"o":167.665,"t":"2026-10-13T18:30:00Z","v":22562,"vw":167.854526},{"c":167.87,"h":167.98,"l":167.625,"n":775,"o":167.855,"t":"2026-10-13T18:45:00Z","v":25811,"vw":167.81227},{"c":167.84,"h":167.98,"l":167.775,"n":716,"o":167.875,"t":"2026-10-13T19:00:00Z","v":24448,"vw":167.868068},{"c":167.94,"h":167.94,"l":167.595,"n":949,"o":167.83,"t":"2026-10-13T19:15:00Z","v":27885,"vw":167.746582},{"c":167.93,"h":168.04,"l":167.7675,"n":1401,"o":167.88,"t":"2026-10-13T19:30:00Z","v":57592,"vw":167.875753},{"c":167.41,"h":167.895,"l":167.39,"n":3698,"o":167.895,"t":"2026-10-13T19:45:00Z","v":162716,"vw":167.549334},{"c":167.48,"h":167.48,"l":167.48,"n":87,"o":167.48,"t":"2026-10-13T20:00:00Z","v":235332,"vw":167.48},{"c":167.59,"h":167.59,"l":167.59,"n":3,"o":167.59,"t":"2026-10-13T20:15:00Z","v":149,"vw":167.59},{"c":166.67,"h":167.17,"l":166.67,"n":11,"o":166.98,"t":"2026-10-14T11:30:00Z","v":642,"vw":166.850804},{"c":164,"h":164,"l":164,"n":5,"o":164,"t":"2026-10-14T12:00:00Z","v":391,"vw":164},{"c":161.92,"h":161.92,"l":161.92,"n":3,"o":161.92,"t":"2026-10-14T13:15:00Z","v":162,"vw":161.92},{"c":162.68,"h":163.84,"l":161.675,"n":1336,"o":163.63,"t":"2026-10-14T13:30:00Z","v":85540,"vw":162.963048},{"c":159.96,"h":162.995,"l":159.41,"n":2072,"o":162.995,"t":"2026-10-14T13:45:00Z","v":102962,"vw":161.244879},{"c":160.11,"h":160.65,"l":159.71,"n":2229,"o":160.05,"t":"2026-10-14T14:00:00Z","v":131558,"vw":160.133175},{"c":160.025,"h":160.76,"l":159.94,"n":1630,"o":160.07,"t":"2026-10-14T14:15:00Z","v":56857,"vw":160.334},{"c":161.055,"h":161.2,"l":160.005,"n":1218,"o":160.03,"t":"2026-10-14T14:30:00Z","v":58236,"vw":160.805294},{"c":161.14,"h":161.645,"l":160.68,"n":790,"o":160.8825,"t":"2026-10-14T14:45:00Z","v":43390,"vw":161.259852},{"c":161.2,"h":161.5,"l":161.0625,"n":742,"o":161.15,"t":"2026-10-14T15:00:00Z","v":27215,"vw":161.236706},{"c":161.98,"h":162.01,"l":161.32,"n":677,"o":161.32,"t":"2026-10-14T15:15:00Z","v":23751,"vw":161.693327},{"c":161.795,"h":162.7,"l":161.795,"n":802,"o":161.8475,"t":"2026-10-14T15:30:00Z","v":25492,"vw":162.269159},{"c":162.515,"h":162.64,"l":161.8125,"n":675,"o":161.92,"t":"2026-10-14T15:45:00Z","v":22175,"vw":162.142009},{"c":161.32,"h":162.62,"l":161.315,"n":950,"o":162.48,"t":"2026-10-14T16:00:00Z","v":32463,"vw":162.194947},{"c":161.05,"h":161.43,"l":160.715,"n":1278,"o":161.39,"t":"2026-10-14T16:15:00Z","v":56117,"vw":160.986105},{"c":160.58,"h":161.21,"l":160.52,"n":1106,"o":161.005,"t":"2026-10-14T16:30:00Z","v":34319,"vw":160.858304},{"c":160.74,"h":160.84,"l":160.35,"n":804,"o":160.67,"t":"2026-10-14T16:45:00Z","v":25437,"vw":160.583531},{"c":161.11,"h":161.28,"l":160.8,"n":857,"o":160.84,"t":"2026-10-14T17:00:00Z","v":34129,"vw":161.003812},{"c":161.02,"h":161.34,"l":160.84,"n":681,"o":161.04,"t":"2026-10-14T17:15:00Z","v":23623,"vw":160.9805},{"c":160.6,"h":161.07,"l":160.36,"n":983,"o":160.98,"t":"2026-10-14T17:30:00Z","v":39772,"vw":160.7216},{"c":160.695,"h":160.93,"l":160.4,"n":711,"o":160.54,"t":"2026-10-14T17:45:00Z","v":23490,"vw":160.708974},{"c":160.88,"h":160.995,"l":160.63,"n":947,"o":160.74,"t":"2026-10-14T18:00:00Z","v":39420,"vw":160.740358},{"c":161.07,"h":161.33,"l":160.615,"n":778,"o":160.82,"t":"2026-10-14T18:15:00Z","v":23022,"vw":161.030234},{"c":161.3125,"h":161.32,"l":160.845,"n":716,"o":161.06,"t":"2026-10-14T18:30:00Z","v":24380,"vw":161.042838},{"c":161.4,"h":161.525,"l":161.065,"n":878,"o":161.29,"t":"2026-10-14T18:45:00Z","v":26894,"vw":161.284995},{"c":161.34,"h":161.46,"l":161.095,"n":885,"o":161.32,"t":"2026-10-14T19:00:00Z","v":28933,"vw":161.249949},{"c":161.855,"h":162.075,"l":161.31,"n":763,"o":161.31,"t":"2026-10-14T19:15:00Z","v":22158,"vw":161.724476},{"c":162.15,"h":162.15,"l":161.71,"n":1198,"o":161.94,"t":"2026-10-14T19:30:00Z","v":44757,"vw":161.864651},{"c":162.74,"h":162.74,"l":161.85,"n":3390,"o":162.085,"t":"2026-10-14T19:45:00Z","v":135131,"vw":162.401396},{"c":162.64,"h":162.64,"l":162.64,"n":97,"o":162.64,"t":"2026-10-14T20:00:00Z","v":208677,"vw":162.64},{"c":161.98,"h":164.175,"l":161.21,"n":658,"o":163.56,"t":"2026-10-15T13:30:00Z","v":34157,"vw":162.637152},{"c":161.685,"h":162.54,"l":161.49,"n":1023,"o":161.82,"t":"2026-10-15T13:45:00Z","v":22997,"vw":162.010214},{"c":161.52,"h":161.97,"l":161.13,"n":991,"o":161.36,"t":"2026-10-15T14:00:00Z","v":51749,"vw":161.578751},{"c":161.48,"h":161.91,"l":161.27,"n":914,"o":161.48,"t":"2026-10-15T14:15:00Z","v":38776,"vw":161.571135},{"c":162.54,"h":162.57,"l":161.31,"n":1181,"o":161.54,"t":"2026-10-15T14:30:00Z","v":58505,"vw":161.946161},{"c":162.725,"h":162.99,"l":162.0975,"n":844,"o":162.44,"t":"2026-10-15T14:45:00Z","v":20393,"vw":162.522304},{"c":162.84,"h":163.1,"l":162.595,"n":764,"o":162.725,"t":"2026-10-15T15:00:00Z","v":21285,"vw":162.773248},{"c":162.66,"h":163.3,"l":162.66,"n":1100,"o":162.78,"t":"2026-10-15T15:15:00Z","v":42504,"vw":162.926047},{"c":163.395,"h":163.48,"l":162.67,"n":1551,"o":162.695,"t":"2026-10-15T15:30:00Z","v":72398,"vw":163.004112},{"c":163.39,"h":163.71,"l":163.17,"n":832,"o":163.45,"t":"2026-10-15T15:45:00Z","v":19325,"vw":163.360815},{"c":163.535,"h":163.675,"l":163.405,"n":972,"o":163.57,"t":"2026-10-15T16:00:00Z","v":22663,"vw":163.525242},{"c":163.54,"h":163.85,"l":163.4,"n":766,"o":163.61,"t":"2026-10-15T16:15:00Z","v":16008,"vw":163.596772},{"c":164.14,"h":164.14,"l":163.315,"n":800,"o":163.54,"t":"2026-10-15T16:30:00Z","v":18078,"vw":163.744655},{"c":164.0175,"h":164.21,"l":163.86,"n":729,"o":164.11,"t":"2026-10-15T16:45:00Z","v":17599,"vw":164.010639},{"c":164.165,"h":164.2425,"l":163.87,"n":673,"o":163.955,"t":"2026-10-15T17:00:00Z","v":20362,"vw":164.090289},{"c":164.41,"h":164.61,"l":164.18,"n":613,"o":164.18,"t":"2026-10-15T17:15:00Z","v":15694,"vw":164.405792},{"c":164.505,"h":164.58,"l":164.16,"n":680,"o":164.44,"t":"2026-10-15T17:30:00Z","v":14247,"vw":164.334342},{"c":164.35,"h":164.59,"l":164.29,"n":610,"o":164.465,"t":"2026-10-15T17:45:00Z","v":14974,"vw":164.438821},{"c":164.6,"h":164.71,"l":164.32,"n":761,"o":164.345,"t":"2026-10-15T18:00:00Z","v":21116,"vw":164.477694},{"c":164.625,"h":164.63,"l":164.38,"n":660,"o":164.63,"t":"2026-10-15T18:15:00Z","v":13128,"vw":164.508741},{"c":164.54,"h":164.69,"l":164.3357,"n":937,"o":164.6,"t":"2026-10-15T18:30:00Z","v":19948,"vw":164.527546},{"c":164.66,"h":164.77,"l":164.49,"n":695,"o":164.49,"t":"2026-10-15T18:45:00Z","v":15678,"vw":164.627453},{"c":165.32,"h":165.325,"l":164.62,"n":743,"o":164.62,"t":"2026-10-15T19:00:00Z","v":18018,"vw":164.991955},{"c":165.295,"h":165.56,"l":165.12,"n":1201,"o":165.27,"t":"2026-10-15T19:15:00Z","v":31059,"vw":165.323182},{"c":165.345,"h":165.5,"l":165.04,"n":1588,"o":165.27,"t":"2026-10-15T19:30:00Z","v":53081,"vw":165.294437},{"c":165.38,"h":165.61,"l":165.18,"n":4011,"o":165.345,"t":"2026-10-15T19:45:00Z","v":143978,"vw":165.389643},{"c":165.44,"h":165.44,"l":165.44,"n":88,"o":165.44,"t":"2026-10-15T20:00:00Z","v":186104,"vw":165.44},{"c":165.44,"h":165.44,"l":165.44,"n":1,"o":165.44,"t":"2026-10-15T20:30:00Z","v":230,"vw":165.44},{"c":168.065,"h":168.87,"l":165.98,"n":540,"o":165.98,"t":"2026-10-16T13:30:00Z","v":70576,"vw":166.826801},{"c":167.595,"h":168.62,"l":167.53,"n":717,"o":168.13,"t":"2026-10-16T13:45:00Z","v":23604,"vw":168.054965},{"c":167.29,"h":167.62,"l":166.99,"n":630,"o":167.5875,"t":"2026-10-16T14:00:00Z","v":23566,"vw":167.229385},{"c":167.69,"h":167.765,"l":167.22,"n":618,"o":167.305,"t":"2026-10-16T14:15:00Z","v":18135,"vw":167.524628},{"c":167.165,"h":167.73,"l":167.165,"n":756,"o":167.7,"t":"2026-10-16T14:30:00Z","v":21511,"vw":167.460089},{"c":167.19,"h":167.535,"l":167.05,"n":572,"o":167.3212,"t":"2026-10-16T14:45:00Z","v":16456,"vw":167.350982},{"c":167.79,"h":167.87,"l":167.26,"n":859,"o":167.26,"t":"2026-10-16T15:00:00Z","v":30924,"vw":167.602842},{"c":167.13,"h":167.76,"l":166.73,"n":840,"o":167.76,"t":"2026-10-16T15:15:00Z","v":29288,"vw":167.433854},{"c":166.73,"h":167.17,"l":166.62,"n":613,"o":167.1,"t":"2026-10-16T15:30:00Z","v":18197,"vw":166.881469},{"c":166.195,"h":166.82,"l":166.08,"n":682,"o":166.69,"t":"2026-10-16T15:45:00Z","v":20134,"vw":166.443661},{"c":166.285,"h":166.375,"l":166.15,"n":639,"o":166.195,"t":"2026-10-16T16:00:00Z","v":18670,"vw":166.264754},{"c":165.92,"h":166.35,"l":165.92,"n":670,"o":166.35,"t":"2026-10-16T16:15:00Z","v":18793,"vw":166.166174},{"c":165.76,"h":165.96,"l":165.7075,"n":616,"o":165.96,"t":"2026-10-16T16:30:00Z","v":15480,"vw":165.80381},{"c":165.505,"h":165.73,"l":165.35,"n":646,"o":165.71,"t":"2026-10-16T16:45:00Z","v":21815,"vw":165.497878},{"c":165.09,"h":165.56,"l":164.89,"n":715,"o":165.52,"t":"2026-10-16T17:00:00Z","v":27230,"vw":165.254964},{"c":166.105,"h":166.26,"l":164.89,"n":987,"o":165.045,"t":"2026-10-16T17:15:00Z","v":37045,"vw":165.464907},{"c":166.08,"h":166.325,"l":165.715,"n":1103,"o":166.105,"t":"2026-10-16T17:30:00Z","v":48944,"vw":166.021112},{"c":165.51,"h":166.135,"l":165.485,"n":919,"o":166.11,"t":"2026-10-16T17:45:00Z","v":37751,"vw":165.823956},{"c":165.69,"h":165.7,"l":165.25,"n":904,"o":165.51,"t":"2026-10-16T18:00:00Z","v":58078,"vw":165.507861},{"c":165.27,"h":165.745,"l":165.145,"n":877,"o":165.625,"t":"2026-10-16T18:15:00Z","v":37699,"vw":165.428564},{"c":165.39,"h":165.55,"l":165.06,"n":850,"o":165.2,"t":"2026-10-16T18:30:00Z","v":32109,"vw":165.342255},{"c":165.37,"h":165.58,"l":165.22,"n":1064,"o":165.38,"t":"2026-10-16T18:45:00Z","v":46130,"vw":165.399017},{"c":165.4498,"h":165.4499,"l":165.06,"n":1035,"o":165.35,"t":"2026-10-16T19:00:00Z","v":39585,"vw":165.234467},{"c":165.3375,"h":165.55,"l":164.99,"n":1345,"o":165.415,"t":"2026-10-16T19:15:00Z","v":51336,"vw":165.233158},{"c":164.755,"h":165.595,"l":164.675,"n":2087,"o":165.325,"t":"2026-10-16T19:30:00Z","v":92889,"vw":165.219853},{"c":165.54,"h":165.7,"l":164.75,"n":4188,"o":164.75,"t":"2026-10-16T19:45:00Z","v":187854,"vw":165.376028},{"c":165.54,"h":165.54,"l":165.54,"n":95,"o":165.54,"t":"2026-10-16T20:00:00Z","v":1538094,"vw":165.54},{"c":164.89,"h":166.51,"l":164.77,"n":432,"o":165.6,"t":"2026-10-19T13:30:00Z","v":24102,"vw":165.359316},{"c":165.24,"h":165.435,"l":164.53,"n":455,"o":164.84,"t":"2026-10-19T13:45:00Z","v":16665,"vw":164.953131},{"c":165.78,"h":165.78,"l":165.14,"n":593,"o":165.25,"t":"2026-10-19T14:00:00Z","v":25194,"vw":165.370239},{"c":165.13,"h":165.775,"l":165.07,"n":605,"o":165.76,"t":"2026-10-19T14:15:00Z","v":20233,"vw":165.301266},{"c":165.01,"h":165.275,"l":164.99,"n":648,"o":165.19,"t":"2026-10-19T14:30:00Z","v":17414,"vw":165.129739},{"c":165.515,"h":165.515,"l":164.92,"n":954,"o":165.06,"t":"2026-10-19T14:45:00Z","v":21735,"vw":165.087405},{"c":165.56,"h":165.615,"l":165.28,"n":1092,"o":165.565,"t":"2026-10-19T15:00:00Z","v":29285,"vw":165.487678},{"c":165.445,"h":165.77,"l":165.445,"n":1183,"o":165.54,"t":"2026-10-19T15:15:00Z","v":29037,"vw":165.571832},{"c":165.44,"h":165.465,"l":165.18,"n":388,"o":165.395,"t":"2026-10-19T15:30:00Z","v":9723,"vw":165.335565},{"c":165.34,"h":165.62,"l":165.28,"n":731,"o":165.42,"t":"2026-10-19T15:45:00Z","v":20948,"vw":165.469383},{"c":165.015,"h":165.295,"l":164.94,"n":562,"o":165.29,"t":"2026-10-19T16:00:00Z","v":16074,"vw":165.097018},{"c":165.05,"h":165.09,"l":164.965,"n":335,"o":165.03,"t":"2026-10-19T16:15:00Z","v":10534,"vw":165.042476},{"c":165.07,"h":165.14,"l":164.98,"n":550,"o":165.07,"t":"2026-10-19T16:30:00Z","v":16078,"vw":165.059376},{"c":165.22,"h":165.3,"l":164.97,"n":530,"o":165.09,"t":"2026-10-19T16:45:00Z","v":15753,"vw":165.113482},{"c":165.14,"h":165.255,"l":165.02,"n":453,"o":165.255,"t":"2026-10-19T17:00:00Z","v":12475,"vw":165.126183},{"c":165.18,"h":165.24,"l":165.12,"n":454,"o":165.14,"t":"2026-10-19T17:15:00Z","v":13121,"vw":165.171415},{"c":164.97,"h":165.31,"l":164.935,"n":604,"o":165.21,"t":"2026-10-19T17:30:00Z","v":16007,"vw":165.16062},{"c":164.96,"h":165.1,"l":164.91,"n":536,"o":164.96,"t":"2026-10-19T17:45:00Z","v":19949,"vw":165.023095},{"c":164.94,"h":165,"l":164.68,"n":635,"o":164.96,"t":"2026-10-19T18:00:00Z","v":17256,"vw":164.846554},{"c":164.85,"h":165.165,"l":164.85,"n":540,"o":164.93,"t":"2026-10-19T18:15:00Z","v":14093,"vw":165.034497},{"c":164.77,"h":164.9,"l":164.76,"n":453,"o":164.845,"t":"2026-10-19T18:30:00Z","v":12107,"vw":164.827149},{"c":164.9,"h":164.94,"l":164.815,"n":682,"o":164.83,"t":"2026-10-19T18:45:00Z","v":20068,"vw":164.879842},{"c":164.77,"h":165.04,"l":164.77,"n":883,"o":164.91,"t":"2026-10-19T19:00:00Z","v":27075,"vw":164.919697},{"c":164.59,"h":164.75,"l":164.485,"n":1006,"o":164.75,"t":"2026-10-19T19:15:00Z","v":33674,"vw":164.611567},{"c":164.531,"h":164.65,"l":164.28,"n":1251,"o":164.57,"t":"2026-10-19T19:30:00Z","v":48583,"vw":164.480306},{"c":164.435,"h":164.74,"l":164.31,"n":3359,"o":164.55,"t":"2026-10-19T19:45:00Z","v":122339,"vw":164.497264},{"c":164.46,"h":164.46,"l":164.46,"n":69,"o":164.46,"t":"2026-10-19T20:00:00Z","v":204548,"vw":164.46},{"c":164.46,"h":164.46,"l":164.46,"n":1,"o":164.46,"t":"2026-10-19T20:30:00Z","v":200,"vw":164.46},{"c":166.14,"h":166.3,"l":164.27,"n":439,"o":164.27,"t":"2026-10-20T13:30:00Z","v":24980,"vw":164.925051},{"c":164.89,"h":166.26,"l":164.88,"n":1240,"o":166.14,"t":"2026-10-20T13:45:00Z","v":53304,"vw":165.841716},{"c":165.21,"h":165.815,"l":164.75,"n":1118,"o":165.17,"t":"2026-10-20T14:00:00Z","v":46524,"vw":165.338909},{"c":166.135,"h":166.195,"l":165.04,"n":812,"o":165.22,"t":"2026-10-20T14:15:00Z","v":25117,"vw":165.72608},{"c":166.36,"h":166.685,"l":165.82,"n":659,"o":166.27,"t":"2026-10-20T14:30:00Z","v":18619,"vw":166.174304},{"c":166.195,"h":166.625,"l":165.95,"n":919,"o":166.48,"t":"2026-10-20T14:45:00Z","v":36231,"vw":166.285572},{"c":165.405,"h":166.31,"l":165.1889,"n":995,"o":166.225,"t":"2026-10-20T15:00:00Z","v":30913,"vw":165.700945},{"c":165.675,"h":165.78,"l":165.3399,"n":704,"o":165.4,"t":"2026-10-20T15:15:00Z","v":24330,"vw":165.584661},{"c":165.86,"h":165.87,"l":165.495,"n":758,"o":165.73,"t":"2026-10-20T15:30:00Z","v":23770,"vw":165.662401},{"c":165.83,"h":165.88,"l":165.605,"n":699,"o":165.8,"t":"2026-10-20T15:45:00Z","v":18325,"vw":165.743903},{"c":165.78,"h":165.79,"l":165.54,"n":615,"o":165.71,"t":"2026-10-20T16:00:00Z","v":16862,"vw":165.691027},{"c":165.505,"h":165.865,"l":165.145,"n":782,"o":165.84,"t":"2026-10-20T16:15:00Z","v":27114,"vw":165.488491},{"c":165.26,"h":165.64,"l":165.195,"n":549,"o":165.55,"t":"2026-10-20T16:30:00Z","v":16092,"vw":165.47135},{"c":165.14,"h":165.4,"l":165.05,"n":633,"o":165.26,"t":"2026-10-20T16:45:00Z","v":19052,"vw":165.202185},{"c":164.815,"h":165.27,"l":164.81,"n":834,"o":165.19,"t":"2026-10-20T17:00:00Z","v":28219,"vw":164.997258},{"c":165.01,"h":165.09,"l":164.76,"n":1041,"o":164.81,"t":"2026-10-20T17:15:00Z","v":35035,"vw":164.912495},{"c":165.265,"h":165.35,"l":164.93,"n":755,"o":165,"t":"2026-10-20T17:30:00Z","v":23522,"vw":165.098445},{"c":165.45,"h":165.595,"l":165.005,"n":800,"o":165.22,"t":"2026-10-20T17:45:00Z","v":25358,"vw":165.364979},{"c":165.38,"h":165.5,"l":165.25,"n":939,"o":165.49,"t":"2026-10-20T18:00:00Z","v":32522,"vw":165.38278},{"c":165.295,"h":165.44,"l":165.21,"n":673,"o":165.38,"t":"2026-10-20T18:15:00Z","v":19242,"vw":165.335772},{"c":165.3,"h":165.48,"l":165.155,"n":838,"o":165.28,"t":"2026-10-20T18:30:00Z","v":25537,"vw":165.326704},{"c":165.51,"h":165.55,"l":165.28,"n":1099,"o":165.31,"t":"2026-10-20T18:45:00Z","v":41765,"vw":165.453979},{"c":165.44,"h":165.65,"l":165.36,"n":999,"o":165.5,"t":"2026-10-20T19:00:00Z","v":38733,"vw":165.49857},{"c":165.26,"h":165.5,"l":165,"n":1422,"o":165.47,"t":"2026-10-20T19:15:00Z","v":67658,"vw":165.181872},{"c":165.47,"h":165.5,"l":164.91,"n":1805,"o":165.26,"t":"2026-10-20T19:30:00Z","v":65742,"vw":165.203125},{"c":165.66,"h":166.035,"l":165.01,"n":4543,"o":165.31,"t":"2026-10-20T19:45:00Z","v":245605,"vw":165.53717},{"c":164.28,"h":165.44,"l":164.28,"n":90,"o":165.44,"t":"2026-10-20T20:00:00Z","v":581376,"vw":165.437901},{"c":164.5,"h":166.18,"l":164.5,"n":16,"o":166.18,"t":"2026-10-21T11:15:00Z","v":1749,"vw":165.867266},{"c":163.7,"h":163.7,"l":163.7,"n":23,"o":163.7,"t":"2026-10-21T11:30:00Z","v":412,"vw":163.7},{"c":164.5,"h":164.5,"l":163.17,"n":4,"o":164,"t":"2026-10-21T11:45:00Z","v":450,"vw":163.926667},{"c":164,"h":166,"l":164,"n":16,"o":166,"t":"2026-10-21T12:00:00Z","v":1221,"vw":165.240949},{"c":168,"h":168.57,"l":163,"n":105,"o":165,"t":"2026-10-21T13:15:00Z","v":3175,"vw":166.756088},{"c":167.86,"h":170,"l":165.32,"n":2128,"o":168.87,"t":"2026-10-21T13:30:00Z","v":146245,"vw":166.957229},{"c":167.54,"h":169.07,"l":167.04,"n":1626,"o":167.86,"t":"2026-10-21T13:45:00Z","v":130803,"vw":167.540666},{"c":166.46,"h":167.92,"l":165.93,"n":1724,"o":167.39,"t":"2026-10-21T14:00:00Z","v":70158,"vw":166.797641},{"c":166.23,"h":166.61,"l":165.21,"n":1418,"o":166.61,"t":"2026-10-21T14:15:00Z","v":62839,"vw":165.836853},{"c":165.59,"h":166.595,"l":164.53,"n":2129,"o":166.23,"t":"2026-10-21T14:30:00Z","v":100454,"vw":165.093322},{"c":165.3,"h":165.86,"l":165.29,"n":1501,"o":165.575,"t":"2026-10-21T14:45:00Z","v":60928,"vw":165.613364},{"c":166.38,"h":166.51,"l":165.06,"n":1734,"o":165.18,"t":"2026-10-21T15:00:00Z","v":53854,"vw":165.779334},{"c":166.55,"h":166.88,"l":166.26,"n":1349,"o":166.47,"t":"2026-10-21T15:15:00Z","v":38081,"vw":166.534292},{"c":166.095,"h":166.72,"l":165.9,"n":1183,"o":166.61,"t":"2026-10-21T15:30:00Z","v":58843,"vw":166.420143},{"c":166.24,"h":166.46,"l":165.86,"n":1020,"o":166.1,"t":"2026-10-21T15:45:00Z","v":37381,"vw":166.166715},{"c":166.5025,"h":166.77,"l":166.21,"n":710,"o":166.21,"t":"2026-10-21T16:00:00Z","v":27794,"vw":166.553133},{"c":166.63,"h":166.64,"l":166.29,"n":823,"o":166.505,"t":"2026-10-21T16:15:00Z","v":33090,"vw":166.457332},{"c":166.65,"h":166.99,"l":166.14,"n":1150,"o":166.625,"t":"2026-10-21T16:30:00Z","v":51261,"vw":166.504663},{"c":166.37,"h":166.82,"l":166.37,"n":851,"o":166.615,"t":"2026-10-21T16:45:00Z","v":32491,"vw":166.563627},{"c":167.005,"h":167.09,"l":166.285,"n":892,"o":166.375,"t":"2026-10-21T17:00:00Z","v":32207,"vw":166.598289},{"c":167.115,"h":167.15,"l":166.645,"n":785,"o":167.1,"t":"2026-10-21T17:15:00Z","v":29251,"vw":166.948901},{"c":167.11,"h":167.63,"l":167.11,"n":1282,"o":167.115,"t":"2026-10-21T17:30:00Z","v":69964,"vw":167.367412},{"c":167.48,"h":167.7,"l":167.27,"n":931,"o":167.27,"t":"2026-10-21T17:45:00Z","v":50837,"vw":167.514316},{"c":166.82,"h":167.63,"l":166.66,"n":952,"o":167.405,"t":"2026-10-21T18:00:00Z","v":37679,"vw":166.962743},{"c":167.4,"h":167.57,"l":166.83,"n":1015,"o":166.83,"t":"2026-10-21T18:15:00Z","v":42117,"vw":167.301808},{"c":167.54,"h":167.65,"l":167.36,"n":875,"o":167.36,"t":"2026-10-21T18:30:00Z","v":36818,"vw":167.49872},{"c":167.12,"h":167.72,"l":167.11,"n":1219,"o":167.56,"t":"2026-10-21T18:45:00Z","v":34682,"vw":167.410631},{"c":166.24,"h":167.12,"l":166.15,"n":1736,"o":167.12,"t":"2026-10-21T19:00:00Z","v":63041,"vw":166.602244},{"c":166.815,"h":166.87,"l":166.32,"n":1865,"o":166.33,"t":"2026-10-21T19:15:00Z","v":90568,"vw":166.665857},{"c":167.2,"h":167.28,"l":166.64,"n":1949,"o":166.815,"t":"2026-10-21T19:30:00Z","v":101185,"vw":166.970741},{"c":166.9,"h":167.59,"l":166.55,"n":5626,"o":167.22,"t":"2026-10-21T19:45:00Z","v":261856,"vw":166.995786},{"c":166.91,"h":166.91,"l":166.91,"n":85,"o":166.91,"t":"2026-10-21T20:00:00Z","v":330857,"vw":166.91},{"c":166.91,"h":166.91,"l":166.91,"n":1,"o":166.91,"t":"2026-10-21T20:30:00Z","v":1500,"vw":166.91},{"c":165.01,"h":165.01,"l":165.01,"n":14,"o":165.01,"t":"2026-10-22T13:15:00Z","v":681,"vw":165.01},{"c":166.39,"h":166.87,"l":164.78,"n":422,"o":165.01,"t":"2026-10-22T13:30:00Z","v":25338,"vw":165.413299},{"c":167.0775,"h":167.585,"l":166.39,"n":470,"o":166.39,"t":"2026-10-22T13:45:00Z","v":25107,"vw":167.080339},{"c":165.02,"h":167.065,"l":164.66,"n":1125,"o":167.055,"t":"2026-10-22T14:00:00Z","v":59353,"vw":165.392212},{"c":163.53,"h":165.005,"l":163.5,"n":922,"o":165,"t":"2026-10-22T14:15:00Z","v":35984,"vw":164.068252},{"c":164.12,"h":164.16,"l":163.24,"n":1341,"o":163.53,"t":"2026-10-22T14:30:00Z","v":54471,"vw":163.602827},{"c":164.65,"h":164.67,"l":163.715,"n":1098,"o":164.12,"t":"2026-10-22T14:45:00Z","v":37185,"vw":164.193515},{"c":164.75,"h":165.13,"l":164.17,"n":1046,"o":164.65,"t":"2026-10-22T15:00:00Z","v":58430,"vw":164.598324},{"c":164.32,"h":165.26,"l":164.28,"n":779,"o":164.74,"t":"2026-10-22T15:15:00Z","v":31925,"vw":164.748495},{"c":164.74,"h":164.91,"l":164.165,"n":1314,"o":164.29,"t":"2026-10-22T15:30:00Z","v":48289,"vw":164.584586},{"c":165.08,"h":165.2,"l":164.665,"n":676,"o":164.785,"t":"2026-10-22T15:45:00Z","v":25543,"vw":164.882018},{"c":165.1,"h":165.3253,"l":164.9,"n":706,"o":165.17,"t":"2026-10-22T16:00:00Z","v":18214,"vw":165.105877},{"c":165.15,"h":165.29,"l":164.92,"n":1200,"o":165.075,"t":"2026-10-22T16:15:00Z","v":35476,"vw":165.180846},{"c":164.78,"h":165.15,"l":164.69,"n":708,"o":165.15,"t":"2026-10-22T16:30:00Z","v":20085,"vw":164.935416},{"c":164.9,"h":165.11,"l":164.68,"n":1275,"o":164.775,"t":"2026-10-22T16:45:00Z","v":40704,"vw":164.936315},{"c":164.655,"h":164.995,"l":164.495,"n":716,"o":164.895,"t":"2026-10-22T17:00:00Z","v":25464,"vw":164.740704},{"c":165.17,"h":165.25,"l":164.66,"n":555,"o":164.7,"t":"2026-10-22T17:15:00Z","v":22874,"vw":164.948823},{"c":164.835,"h":165.265,"l":164.81,"n":744,"o":165.1,"t":"2026-10-22T17:30:00Z","v":26336,"vw":164.980353},{"c":164.46,"h":165.05,"l":164.46,"n":720,"o":164.79,"t":"2026-10-22T17:45:00Z","v":21108,"vw":164.746835},{"c":164.53,"h":164.7,"l":164.18,"n":751,"o":164.45,"t":"2026-10-22T18:00:00Z","v":25695,"vw":164.417709},{"c":164.475,"h":164.65,"l":164.31,"n":831,"o":164.54,"t":"2026-10-22T18:15:00Z","v":28241,"vw":164.480539},{"c":164.71,"h":165.005,"l":164.41,"n":913,"o":164.41,"t":"2026-10-22T18:30:00Z","v":39330,"vw":164.659392},{"c":164.58,"h":164.86,"l":164.53,"n":1234,"o":164.68,"t":"2026-10-22T18:45:00Z","v":55506,"vw":164.672048},{"c":165.16,"h":165.34,"l":164.27,"n":1401,"o":164.58,"t":"2026-10-22T19:00:00Z","v":60277,"vw":164.678945},{"c":165.305,"h":165.36,"l":164.71,"n":1198,"o":165.145,"t":"2026-10-22T19:15:00Z","v":45270,"vw":165.051958},{"c":165.56,"h":165.56,"l":164.82,"n":2271,"o":165.295,"t":"2026-10-22T19:30:00Z","v":108667,"vw":165.253473},{"c":165.9,"h":166.14,"l":165.33,"n":4661,"o":165.47,"t":"2026-10-22T19:45:00Z","v":254560,"vw":165.663108},{"c":165.2448,"h":165.82,"l":165.2448,"n":89,"o":165.82,"t":"2026-10-22T20:00:00Z","v":398687,"vw":165.815977},{"c":165.82,"h":165.82,"l":165.82,"n":1,"o":165.82,"t":"2026-10-22T20:30:00Z","v":2100,"vw":165.82},{"c":164.56,"h":164.635,"l":163.42,"n":603,"o":164.07,"t":"2026-10-23T13:30:00Z","v":51236,"vw":164.076397},{"c":164.9725,"h":165.49,"l":164.5025,"n":452,"o":164.585,"t":"2026-10-23T13:45:00Z","v":16988,"vw":165.135194},{"c":165.205,"h":165.52,"l":164.96,"n":632,"o":165.22,"t":"2026-10-23T14:00:00Z","v":26700,"vw":165.230218},{"c":165.015,"h":165.36,"l":164.91,"n":598,"o":165.36,"t":"2026-10-23T14:15:00Z","v":17975,"vw":165.135627},{"c":165.05,"h":165.1,"l":164.59,"n":530,"o":165.075,"t":"2026-10-23T14:30:00Z","v":14445,"vw":164.868222},{"c":165.66,"h":165.7625,"l":165.08,"n":583,"o":165.09,"t":"2026-10-23T14:45:00Z","v":16945,"vw":165.361422},{"c":166.18,"h":166.18,"l":165.44,"n":470,"o":165.66,"t":"2026-10-23T15:00:00Z","v":14078,"vw":165.836085},{"c":166.54,"h":166.67,"l":166.2,"n":526,"o":166.2,"t":"2026-10-23T15:15:00Z","v":15109,"vw":166.425317},{"c":166.24,"h":166.54,"l":166.14,"n":708,"o":166.5,"t":"2026-10-23T15:30:00Z","v":22827,"vw":166.395623},{"c":166.65,"h":166.655,"l":166.26,"n":606,"o":166.33,"t":"2026-10-23T15:45:00Z","v":16115,"vw":166.450371}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5607894736842105,"strike":184.2842105263158,"iv":0.26547705263157895,"gamma":0.014359157894736843,"theta":-0.039773894736842105,"vega":0.08065073684210526,"rho":0.01166776036591694,"breakevenPct":10.918091809180916},{"delta":0.15,"premium":0.844647577092511,"strike":179.59030837004406,"iv":0.24061973568281936,"gamma":0.020837444933920705,"theta":-0.048487929515418506,"vega":0.10677903083700441,"rho":0.01750377462401416,"breakevenPct":8.271800748356773},{"delta":0.2,"premium":1.2190969162995597,"strike":177.3876651982379,"iv":0.23965057268722467,"gamma":0.02480220264317181,"theta":-0.05756281938325992,"vega":0.12655876651982378,"rho":0.023406156480330988,"breakevenPct":7.174774746197084},{"delta":0.25,"premium":1.5935462555066082,"strike":175.1850220264317,"iv":0.23868140969162996,"gamma":0.02876696035242291,"theta":-0.06663770925110132,"vega":0.14633850220264316,"rho":0.02930853833664781,"breakevenPct":6.077748744037396},{"delta":0.3,"premium":2.0408236057068745,"strike":173.51491569390402,"iv":0.23646147859922179,"gamma":0.03126822308690013,"theta":-0.07146913099870299,"vega":0.15729662775616082,"rho":0.03523712599064843,"breakevenPct":5.343977977564291},{"delta":0.35,"premium":2.4947795071335928,"strike":171.89364461738003,"iv":0.23412684824902724,"gamma":0.03363527885862516,"theta":-0.07591141374837873,"vega":0.16744578469520102,"rho":0.04116811679640171,"breakevenPct":4.643518826590829},{"delta":0.4,"premium":2.9487354085603115,"strike":170.27237354085602,"iv":0.23179221789883267,"gamma":0.0360023346303502,"theta":-0.08035369649805449,"vega":0.17759494163424125,"rho":0.04709910760215501,"breakevenPct":3.943059675617366},{"delta":0.45,"premium":3.575354609929078,"strike":168.86524822695034,"iv":0.23212624113475178,"gamma":0.03628652482269504,"theta":-0.08200780141843972,"vega":0.1793,"rho":0.05302246282584689,"breakevenPct":3.4747091730449613},{"delta":0.5,"premium":4.236838516093835,"strike":167.5013638843426,"iv":0.23299912711402074,"gamma":0.03615013638843426,"theta":-0.08309890889252591,"vega":0.1793,"rho":0.058944276249314836,"breakevenPct":3.053226762938154},{"delta":0.55,"premium":4.898322422258593,"strike":166.13747954173485,"iv":0.2338720130932897,"gamma":0.03601374795417349,"theta":-0.08419001636661211,"vega":0.1793,"rho":0.06486608967278279,"breakevenPct":2.6317443528313467},{"delta":0.6,"premium":5.6097098875074,"strike":164.75429248075784,"iv":0.23455085849615157,"gamma":0.03555109532267614,"theta":-0.08448081705150977,"vega":0.17753090586145648,"rho":0.07077121712825878,"breakevenPct":2.228624283387476},{"delta":0.65,"premium":6.57181764357608,"strike":163.27412670219064,"iv":0.23425482534043812,"gamma":0.033449259917110716,"theta":-0.08075079928952042,"vega":0.16687371225577263,"rho":0.07659251267225724,"breakevenPct":1.9177583832983551},{"delta":0.7,"premium":7.533925399644758,"strike":161.79396092362344,"iv":0.23395879218472468,"gamma":0.0313474245115453,"theta":-0.07702078152753108,"vega":0.15621651865008884,"rho":0.08241380821625567,"breakevenPct":1.6068924832092348},{"delta":0.75,"premium":8.496033155713437,"strike":160.31379514505625,"iv":0.23366275902901126,"gamma":0.029245589105979873,"theta":-0.07329076376554174,"vega":0.145559325044405,"rho":0.08823510376025413,"breakevenPct":1.2960265831201139},{"delta":0.8,"premium":9.928371005455961,"strike":158.46453624318005,"iv":0.23224879189399844,"gamma":0.0254526890101325,"theta":-0.06568254091971941,"vega":0.12613351519875293,"rho":0.09381621789439673,"breakevenPct":1.0458489340750028},{"delta":0.85,"premium":11.487217459080277,"strike":156.51597817614964,"iv":0.23053406079501168,"gamma":0.02120483242400624,"theta":-0.05703094310210445,"vega":0.10434863600935311,"rho":0.09933271469492329,"breakevenPct":0.8119985809960475},{"delta":0.9,"premium":13.945136314278075,"strike":153.63171833595817,"iv":0.23500746598030897,"gamma":0.01619031482092714,"theta":-0.045493639486210005,"vega":0.07975023022286853,"rho":0.10422524775071956,"breakevenPct":0.5561684069824304}],"put":[{"delta":0.1,"premium":0.7752105263157895,"strike":148.18947368421053,"iv":0.34733115789473684,"gamma":0.011177473684210527,"theta":-0.04728694736842105,"vega":0.08053221052631579,"rho":-0.014342900024076614,"breakevenPct":11.542596364899644},{"delta":0.15,"premium":1.199269819193324,"strike":152.8789986091794,"iv":0.31985994436717663,"gamma":0.01569721835883171,"theta":-0.05765521557719054,"vega":0.10632573018080668,"rho":-0.02142653311860323,"breakevenPct":8.983061032111555},{"delta":0.2,"premium":1.661555891238671,"strike":155.98187311178248,"iv":0.30878157099697884,"gamma":0.01955498489425982,"theta":-0.06656012084592144,"vega":0.12797673716012087,"rho":-0.028487323199200883,"breakevenPct":7.398549522625981},{"delta":0.25,"premium":2.139904330312185,"strike":158.4994964753273,"iv":0.2974522658610272,"gamma":0.023029305135951663,"theta":-0.07209889224572004,"vega":0.1450965760322256,"rho":-0.0355266646074203,"breakevenPct":6.174862199210865},{"delta":0.3,"premium":2.656550218340611,"strike":160.73508005822416,"iv":0.28814192139737993,"gamma":0.02595269286754003,"theta":-0.07607627365356623,"vega":0.15896069868995633,"rho":-0.04255552864640671,"breakevenPct":5.143396435713449},{"delta":0.35,"premium":3.2296943231441047,"strike":162.55458515283843,"iv":0.2818100436681223,"gamma":0.028063318777292574,"theta":-0.07775021834061135,"vega":0.16802183406113536,"rho":-0.04956893597236621,"breakevenPct":4.395505052688682},{"delta":0.4,"premium":3.8028384279475986,"strike":164.3740902474527,"iv":0.2754781659388646,"gamma":0.030173944687045123,"theta":-0.07942416302765648,"vega":0.1770829694323144,"rho":-0.05658234329832572,"breakevenPct":3.647613669663914},{"delta":0.45,"premium":4.544224633056796,"strike":166.04658583280153,"iv":0.27306975111678367,"gamma":0.03096279514996809,"theta":-0.07937204850031908,"vega":0.18036745373324825,"rho":-0.06363787851219888,"breakevenPct":3.088892169370099},{"delta":0.5,"premium":5.3738353541799615,"strike":167.6419910657307,"iv":0.27271876196553924,"gamma":0.03105851946394384,"theta":-0.07841480536056158,"vega":0.1806227185705169,"rho":-0.07071550517949016,"breakevenPct":2.629369510020563},{"delta":0.55,"premium":6.203446075303128,"strike":169.23739629865986,"iv":0.2723677728142948,"gamma":0.03115424377791959,"theta":-0.07745756222080408,"vega":0.18087798340778558,"rho":-0.07779313184678147,"breakevenPct":2.1698468506710276},{"delta":0.6,"premium":7.494921874999999,"strike":171.1328125,"iv":0.2805375,"gamma":0.02975,"theta":-0.07688671875,"vega":0.176921875,"rho":-0.0851331797269762,"breakevenPct":1.807446369636966},{"delta":0.65,"premium":9.209331597222222,"strike":173.30295138888889,"iv":0.2965097222222222,"gamma":0.02697222222222222,"theta":-0.0766697048611111,"vega":0.169109375,"rho":-0.09271352902435075,"breakevenPct":1.533981523152322},{"delta":0.7,"premium":11.117013463892285,"strike":175.6670746634027,"iv":0.3130157894736842,"gamma":0.024079559363525096,"theta":-0.07553941248470013,"vega":0.15991811505507958,"rho":-0.1004384457626109,"breakevenPct":1.2600892892226907},{"delta":0.75,"premium":13.717992656058751,"strike":178.72705018359852,"iv":0.33143684210526314,"gamma":0.02077478580171359,"theta":-0.07113304773561811,"vega":0.1457810281517748,"rho":-0.10868194845854336,"breakevenPct":0.9846639498711298},{"delta":0.8,"premium":17.28801498127341,"strike":182.73408239700373,"iv":0.3574183520599251,"gamma":0.016994007490636703,"theta":-0.06563632958801498,"vega":0.12863558052434457,"rho":-0.11765202664606184,"breakevenPct":0.7224317937411765},{"delta":0.85,"premium":21.205041322314045,"strike":187.13223140495867,"iv":0.37153388429752066,"gamma":0.013464793388429756,"theta":-0.053346115702479366,"vega":0.10671983471074384,"rho":-0.12691177725838212,"breakevenPct":0.43372932334555664},{"delta":0.9,"premium":27.984000000000005,"strike":194.37142857142857,"iv":0.4064702857142858,"gamma":0.009389142857142856,"theta":-0.03950114285714286,"vega":0.08096971428571427,"rho":-0.13836773226693697,"breakevenPct":0.15755861300415708}]},"raw":{"call":[{"delta":0.1,"premium":0.5607894736842105,"strike":184.2842105263158,"iv":0.26547705263157895,"gamma":0.014359157894736843,"theta":-0.039773894736842105,"vega":0.08065073684210526,"rho":0.01166776036591694,"breakevenPct":10.918091809180916},{"delta":0.15,"premium":0.844647577092511,"strike":179.59030837004406,"iv":0.24061973568281936,"gamma":0.020837444933920705,"theta":-0.048487929515418506,"vega":0.10677903083700441,"rho":0.01750377462401416,"breakevenPct":8.271800748356773},{"delta":0.2,"premium":1.2190969162995597,"strike":177.3876651982379,"iv":0.23965057268722467,"gamma":0.02480220264317181,"theta":-0.05756281938325992,"vega":0.12655876651982378,"rho":0.023406156480330988,"breakevenPct":7.174774746197084},{"delta":0.25,"premium":1.5935462555066082,"strike":175.1850220264317,"iv":0.23868140969162996,"gamma":0.02876696035242291,"theta":-0.06663770925110132,"vega":0.14633850220264316,"rho":0.02930853833664781,"breakevenPct":6.077748744037396},{"delta":0.3,"premium":2.0408236057068745,"strike":173.51491569390402,"iv":0.23646147859922179,"gamma":0.03126822308690013,"theta":-0.07146913099870299,"vega":0.15729662775616082,"rho":0.03523712599064843,"breakevenPct":5.343977977564291},{"delta":0.35,"premium":2.4947795071335928,"strike":171.89364461738003,"iv":0.23412684824902724,"gamma":0.03363527885862516,"theta":-0.07591141374837873,"vega":0.16744578469520102,"rho":0.04116811679640171,"breakevenPct":4.643518826590829},{"delta":0.4,"premium":2.9487354085603115,"strike":170.27237354085602,"iv":0.23179221789883267,"gamma":0.0360023346303502,"theta":-0.08035369649805449,"vega":0.17759494163424125,"rho":0.04709910760215501,"breakevenPct":3.943059675617366},{"delta":0.45,"premium":3.575354609929078,"strike":168.86524822695034,"iv":0.23212624113475178,"gamma":0.03628652482269504,"theta":-0.08200780141843972,"vega":0.1793,"rho":0.05302246282584689,"breakevenPct":3.4747091730449613},{"delta":0.5,"premium":4.236838516093835,"strike":167.5013638843426,"iv":0.23299912711402074,"gamma":0.03615013638843426,"theta":-0.08309890889252591,"vega":0.1793,"rho":0.058944276249314836,"breakevenPct":3.053226762938154},{"delta":0.55,"premium":4.898322422258593,"strike":166.13747954173485,"iv":0.2338720130932897,"gamma":0.03601374795417349,"theta":-0.08419001636661211,"vega":0.1793,"rho":0.06486608967278279,"breakevenPct":2.6317443528313467},{"delta":0.6,"premium":5.6097098875074,"strike":164.75429248075784,"iv":0.23455085849615157,"gamma":0.03555109532267614,"theta":-0.08448081705150977,"vega":0.17753090586145648,"rho":0.07077121712825878,"breakevenPct":2.228624283387476},{"delta":0.65,"premium":6.57181764357608,"strike":163.27412670219064,"iv":0.23425482534043812,"gamma":0.033449259917110716,"theta":-0.08075079928952042,"vega":0.16687371225577263,"rho":0.07659251267225724,"breakevenPct":1.9177583832983551},{"delta":0.7,"premium":7.533925399644758,"strike":161.79396092362344,"iv":0.23395879218472468,"gamma":0.0313474245115453,"theta":-0.07702078152753108,"vega":0.15621651865008884,"rho":0.08241380821625567,"breakevenPct":1.6068924832092348},{"delta":0.75,"premium":8.496033155713437,"strike":160.31379514505625,"iv":0.23366275902901126,"gamma":0.029245589105979873,"theta":-0.07329076376554174,"vega":0.145559325044405,"rho":0.08823510376025413,"breakevenPct":1.2960265831201139},{"delta":0.8,"premium":9.928371005455961,"strike":158.46453624318005,"iv":0.23224879189399844,"gamma":0.0254526890101325,"theta":-0.06568254091971941,"vega":0.12613351519875293,"rho":0.09381621789439673,"breakevenPct":1.0458489340750028},{"delta":0.85,"premium":11.487217459080277,"strike":156.51597817614964,"iv":0.23053406079501168,"gamma":0.02120483242400624,"theta":-0.05703094310210445,"vega":0.10434863600935311,"rho":0.09933271469492329,"breakevenPct":0.8119985809960475},{"delta":0.9,"premium":13.945136314278075,"strike":153.63171833595817,"iv":0.23500746598030897,"gamma":0.01619031482092714,"theta":-0.045493639486210005,"vega":0.07975023022286853,"rho":0.10422524775071956,"breakevenPct":0.5561684069824304}],"put":[{"delta":0.1,"premium":0.7752105263157895,"strike":148.18947368421053,"iv":0.34733115789473684,"gamma":0.011177473684210527,"theta":-0.04728694736842105,"vega":0.08053221052631579,"rho":-0.014342900024076614,"breakevenPct":11.542596364899644},{"delta":0.15,"premium":1.199269819193324,"strike":152.8789986091794,"iv":0.31985994436717663,"gamma":0.01569721835883171,"theta":-0.05765521557719054,"vega":0.10632573018080668,"rho":-0.02142653311860323,"breakevenPct":8.983061032111555},{"delta":0.2,"premium":1.661555891238671,"strike":155.98187311178248,"iv":0.30878157099697884,"gamma":0.01955498489425982,"theta":-0.06656012084592144,"vega":0.12797673716012087,"rho":-0.028487323199200883,"breakevenPct":7.398549522625981},{"delta":0.25,"premium":2.139904330312185,"strike":158.4994964753273,"iv":0.2974522658610272,"gamma":0.023029305135951663,"theta":-0.07209889224572004,"vega":0.1450965760322256,"rho":-0.0355266646074203,"breakevenPct":6.174862199210865},{"delta":0.3,"premium":2.656550218340611,"strike":160.73508005822416,"iv":0.28814192139737993,"gamma":0.02595269286754003,"theta":-0.07607627365356623,"vega":0.15896069868995633,"rho":-0.04255552864640671,"breakevenPct":5.143396435713449},{"delta":0.35,"premium":3.2296943231441047,"strike":162.55458515283843,"iv":0.2818100436681223,"gamma":0.028063318777292574,"theta":-0.07775021834061135,"vega":0.16802183406113536,"rho":-0.04956893597236621,"breakevenPct":4.395505052688682},{"delta":0.4,"premium":3.8028384279475986,"strike":164.3740902474527,"iv":0.2754781659388646,"gamma":0.030173944687045123,"theta":-0.07942416302765648,"vega":0.1770829694323144,"rho":-0.05658234329832572,"breakevenPct":3.647613669663914},{"delta":0.45,"premium":4.544224633056796,"strike":166.04658583280153,"iv":0.27306975111678367,"gamma":0.03096279514996809,"theta":-0.07937204850031908,"vega":0.18036745373324825,"rho":-0.06363787851219888,"breakevenPct":3.088892169370099},{"delta":0.5,"premium":5.3738353541799615,"strike":167.6419910657307,"iv":0.27271876196553924,"gamma":0.03105851946394384,"theta":-0.07841480536056158,"vega":0.1806227185705169,"rho":-0.07071550517949016,"breakevenPct":2.629369510020563},{"delta":0.55,"premium":6.203446075303128,"strike":169.23739629865986,"iv":0.2723677728142948,"gamma":0.03115424377791959,"theta":-0.07745756222080408,"vega":0.18087798340778558,"rho":-0.07779313184678147,"breakevenPct":2.1698468506710276},{"delta":0.6,"premium":7.494921874999999,"strike":171.1328125,"iv":0.2805375,"gamma":0.02975,"theta":-0.07688671875,"vega":0.176921875,"rho":-0.0851331797269762,"breakevenPct":1.807446369636966},{"delta":0.65,"premium":9.209331597222222,"strike":173.30295138888889,"iv":0.2965097222222222,"gamma":0.02697222222222222,"theta":-0.0766697048611111,"vega":0.169109375,"rho":-0.09271352902435075,"breakevenPct":1.533981523152322},{"delta":0.7,"premium":11.117013463892285,"strike":175.6670746634027,"iv":0.3130157894736842,"gamma":0.024079559363525096,"theta":-0.07553941248470013,"vega":0.15991811505507958,"rho":-0.1004384457626109,"breakevenPct":1.2600892892226907},{"delta":0.75,"premium":13.717992656058751,"strike":178.72705018359852,"iv":0.33143684210526314,"gamma":0.02077478580171359,"theta":-0.07113304773561811,"vega":0.1457810281517748,"rho":-0.10868194845854336,"breakevenPct":0.9846639498711298},{"delta":0.8,"premium":17.28801498127341,"strike":182.73408239700373,"iv":0.3574183520599251,"gamma":0.016994007490636703,"theta":-0.06563632958801498,"vega":0.12863558052434457,"rho":-0.11765202664606184,"breakevenPct":0.7224317937411765},{"delta":0.85,"premium":21.205041322314045,"strike":187.13223140495867,"iv":0.37153388429752066,"gamma":0.013464793388429756,"theta":-0.053346115702479366,"vega":0.10671983471074384,"rho":-0.12691177725838212,"breakevenPct":0.43372932334555664},{"delta":0.9,"premium":27.984000000000005,"strike":194.37142857142857,"iv":0.4064702857142858,"gamma":0.009389142857142856,"theta":-0.03950114285714286,"vega":0.08096971428571427,"rho":-0.13836773226693697,"breakevenPct":0.15755861300415708}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}