{"symbol":"NXST","url":"https://intraalpha.com/companies/NXST","capturedAt":"2026-10-23T16:42:50.077Z","state":"partial","quote":{"symbol":"NXST","last_price":167.74,"prev_close":168.76,"regular_close":167.74,"change":-1.02,"change_pct":-0.6044,"regular_change":-1.02,"regular_change_pct":-0.6044,"extended_change":0,"extended_change_pct":0,"bid":167.34,"ask":168.2,"bid_size":100,"ask_size":100,"volume":91252,"vwap":166.641221,"open":167.48,"high":168.19,"low":164.42,"close":167.74,"trade_count":3770,"last_trade_at":"2026-10-23T16:37:28.069052678Z","last_quote_at":"2026-10-23T16:42:02.007588891Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:47.054484834-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T16:28:04.483Z","bars":[{"c":164.6,"h":164.6,"l":164.6,"n":4,"o":164.6,"t":"2026-10-16T10:05:00Z","v":201,"vw":164.6},{"c":164.805,"h":165.16,"l":164.805,"n":18,"o":165.16,"t":"2026-10-16T13:30:00Z","v":2987,"vw":165.134885},{"c":166.61,"h":166.985,"l":166.02,"n":56,"o":166.03,"t":"2026-10-16T13:35:00Z","v":1289,"vw":166.375},{"c":165.82,"h":166.28,"l":165.82,"n":49,"o":165.93,"t":"2026-10-16T13:45:00Z","v":2144,"vw":165.971176},{"c":166.42,"h":166.43,"l":165.925,"n":43,"o":165.925,"t":"2026-10-16T13:50:00Z","v":1639,"vw":166.032858},{"c":166.305,"h":166.67,"l":166.305,"n":27,"o":166.67,"t":"2026-10-16T13:55:00Z","v":503,"vw":166.428333},{"c":166.205,"h":166.205,"l":166.205,"n":15,"o":166.205,"t":"2026-10-16T14:00:00Z","v":244,"vw":166.205},{"c":166.19,"h":166.33,"l":166.19,"n":71,"o":166.32,"t":"2026-10-16T14:05:00Z","v":2762,"vw":166.28101},{"c":166.17,"h":166.56,"l":166.17,"n":22,"o":166.56,"t":"2026-10-16T14:10:00Z","v":334,"vw":166.365},{"c":166.67,"h":166.76,"l":166.265,"n":121,"o":166.76,"t":"2026-10-16T14:15:00Z","v":3911,"vw":166.400224},{"c":166.8,"h":166.98,"l":166.32,"n":84,"o":166.32,"t":"2026-10-16T14:20:00Z","v":2819,"vw":166.566963},{"c":167.035,"h":167.035,"l":167.035,"n":25,"o":167.035,"t":"2026-10-16T14:25:00Z","v":326,"vw":167.035},{"c":167.3,"h":167.3,"l":166.9311,"n":35,"o":167.065,"t":"2026-10-16T14:30:00Z","v":869,"vw":167.082173},{"c":167.28,"h":167.4225,"l":167.195,"n":36,"o":167.195,"t":"2026-10-16T14:35:00Z","v":733,"vw":167.26206},{"c":166.8525,"h":167.205,"l":166.8525,"n":48,"o":167.205,"t":"2026-10-16T14:40:00Z","v":562,"vw":167.02875},{"c":166.9,"h":167.1205,"l":166.9,"n":46,"o":167.1205,"t":"2026-10-16T14:45:00Z","v":4777,"vw":167.027977},{"c":167.595,"h":167.91,"l":167.13,"n":225,"o":167.13,"t":"2026-10-16T14:50:00Z","v":5371,"vw":167.718874},{"c":167.81,"h":167.82,"l":167.56,"n":52,"o":167.605,"t":"2026-10-16T14:55:00Z","v":2311,"vw":167.604723},{"c":167.88,"h":168.03,"l":167.73,"n":150,"o":167.81,"t":"2026-10-16T15:00:00Z","v":2830,"vw":167.831111},{"c":168.215,"h":168.215,"l":167.88,"n":99,"o":167.88,"t":"2026-10-16T15:05:00Z","v":1533,"vw":168.081667},{"c":168.54,"h":168.54,"l":168.25,"n":54,"o":168.25,"t":"2026-10-16T15:10:00Z","v":886,"vw":168.324341},{"c":169.23,"h":169.2799,"l":168.315,"n":206,"o":168.45,"t":"2026-10-16T15:15:00Z","v":4563,"vw":168.698918},{"c":169.01,"h":169.09,"l":168.89,"n":145,"o":169.09,"t":"2026-10-16T15:20:00Z","v":3825,"vw":169.027871},{"c":169.4,"h":169.4,"l":168.95,"n":200,"o":168.95,"t":"2026-10-16T15:25:00Z","v":3386,"vw":169.18531},{"c":169.66,"h":169.66,"l":169.405,"n":46,"o":169.54,"t":"2026-10-16T15:30:00Z","v":1107,"vw":169.460714},{"c":169.32,"h":169.66,"l":169.295,"n":140,"o":169.62,"t":"2026-10-16T15:35:00Z","v":4628,"vw":169.447992},{"c":168.32,"h":169.31,"l":168.32,"n":128,"o":169.28,"t":"2026-10-16T15:40:00Z","v":3711,"vw":169.050526},{"c":168.46,"h":168.75,"l":168.46,"n":67,"o":168.485,"t":"2026-10-16T15:45:00Z","v":2113,"vw":168.573738},{"c":168.53,"h":168.57,"l":168.42,"n":91,"o":168.42,"t":"2026-10-16T15:50:00Z","v":1779,"vw":168.5211},{"c":168.55,"h":168.69,"l":168.515,"n":77,"o":168.515,"t":"2026-10-16T15:55:00Z","v":1947,"vw":168.571824},{"c":168.055,"h":168.29,"l":168,"n":146,"o":168.28,"t":"2026-10-16T16:00:00Z","v":3840,"vw":168.192559},{"c":168.315,"h":168.33,"l":168.315,"n":33,"o":168.33,"t":"2026-10-16T16:05:00Z","v":692,"vw":168.320769},{"c":168.4,"h":168.4,"l":168.4,"n":23,"o":168.4,"t":"2026-10-16T16:10:00Z","v":363,"vw":168.4},{"c":167.585,"h":168.51,"l":167.53,"n":216,"o":168.51,"t":"2026-10-16T16:15:00Z","v":5909,"vw":167.799741},{"c":166.86,"h":167.36,"l":166.86,"n":100,"o":167.36,"t":"2026-10-16T16:20:00Z","v":2327,"vw":167.150434},{"c":166.66,"h":166.88,"l":166.66,"n":73,"o":166.85,"t":"2026-10-16T16:25:00Z","v":2586,"vw":166.788754},{"c":166.87,"h":166.87,"l":166.59,"n":80,"o":166.59,"t":"2026-10-16T16:30:00Z","v":1253,"vw":166.70625},{"c":167.02,"h":167.02,"l":166.915,"n":68,"o":166.915,"t":"2026-10-16T16:35:00Z","v":1076,"vw":166.943689},{"c":166.87,"h":166.87,"l":166.87,"n":26,"o":166.87,"t":"2026-10-16T16:40:00Z","v":304,"vw":166.87},{"c":166.53,"h":166.625,"l":166.53,"n":28,"o":166.625,"t":"2026-10-16T16:45:00Z","v":309,"vw":166.5775},{"c":166.295,"h":166.39,"l":166.295,"n":15,"o":166.39,"t":"2026-10-16T16:55:00Z","v":245,"vw":166.3425},{"c":165.34,"h":166.22,"l":165.275,"n":130,"o":166.17,"t":"2026-10-16T17:00:00Z","v":3059,"vw":165.712214},{"c":165.075,"h":165.17,"l":165.075,"n":29,"o":165.17,"t":"2026-10-16T17:05:00Z","v":910,"vw":165.1225},{"c":164.8475,"h":165.45,"l":164.74,"n":161,"o":165.26,"t":"2026-10-16T17:10:00Z","v":5386,"vw":165.158711},{"c":164.4925,"h":164.79,"l":164.4925,"n":107,"o":164.59,"t":"2026-10-16T17:15:00Z","v":2368,"vw":164.665051},{"c":164.84,"h":164.84,"l":164.84,"n":31,"o":164.84,"t":"2026-10-16T17:20:00Z","v":506,"vw":164.84},{"c":164.65,"h":165.08,"l":164.65,"n":120,"o":165.08,"t":"2026-10-16T17:25:00Z","v":2360,"vw":164.811448},{"c":165.245,"h":165.245,"l":164.31,"n":202,"o":164.76,"t":"2026-10-16T17:30:00Z","v":9444,"vw":164.752166},{"c":165.2799,"h":165.2799,"l":165.2799,"n":17,"o":165.2799,"t":"2026-10-16T17:35:00Z","v":355,"vw":165.2799},{"c":165.31,"h":165.46,"l":165.31,"n":94,"o":165.43,"t":"2026-10-16T17:40:00Z","v":1234,"vw":165.4},{"c":165.27,"h":165.47,"l":165.27,"n":48,"o":165.435,"t":"2026-10-16T17:45:00Z","v":993,"vw":165.405968},{"c":164.62,"h":165.35,"l":164.62,"n":134,"o":165.35,"t":"2026-10-16T17:50:00Z","v":4289,"vw":165.151828},{"c":164.55,"h":164.83,"l":164.55,"n":50,"o":164.705,"t":"2026-10-16T17:55:00Z","v":1007,"vw":164.652313},{"c":164.75,"h":164.75,"l":164.39,"n":206,"o":164.41,"t":"2026-10-16T18:00:00Z","v":3343,"vw":164.502762},{"c":164.755,"h":164.755,"l":164.74,"n":20,"o":164.74,"t":"2026-10-16T18:05:00Z","v":302,"vw":164.7475},{"c":164.53,"h":164.735,"l":164.43,"n":58,"o":164.735,"t":"2026-10-16T18:10:00Z","v":2151,"vw":164.610224},{"c":164.59,"h":164.825,"l":164.26,"n":40,"o":164.825,"t":"2026-10-16T18:15:00Z","v":895,"vw":164.455},{"c":164.67,"h":164.67,"l":164.66,"n":21,"o":164.66,"t":"2026-10-16T18:20:00Z","v":485,"vw":164.666667},{"c":164.495,"h":164.71,"l":164.41,"n":127,"o":164.71,"t":"2026-10-16T18:25:00Z","v":2243,"vw":164.517785},{"c":164.765,"h":164.765,"l":164.415,"n":145,"o":164.69,"t":"2026-10-16T18:30:00Z","v":2038,"vw":164.592606},{"c":165.085,"h":165.14,"l":164.91,"n":49,"o":164.91,"t":"2026-10-16T18:35:00Z","v":1406,"vw":165.055},{"c":165.47,"h":165.47,"l":165.095,"n":85,"o":165.36,"t":"2026-10-16T18:40:00Z","v":1914,"vw":165.370652},{"c":165.885,"h":165.885,"l":165.64,"n":61,"o":165.79,"t":"2026-10-16T18:45:00Z","v":966,"vw":165.771667},{"c":165.69,"h":165.69,"l":165.65,"n":54,"o":165.65,"t":"2026-10-16T18:50:00Z","v":1048,"vw":165.670672},{"c":165.42,"h":165.62,"l":165.42,"n":117,"o":165.62,"t":"2026-10-16T18:55:00Z","v":2355,"vw":165.48},{"c":164.565,"h":165.44,"l":164.565,"n":177,"o":165.44,"t":"2026-10-16T19:00:00Z","v":5174,"vw":164.876732},{"c":164.65,"h":164.65,"l":164.38,"n":50,"o":164.38,"t":"2026-10-16T19:05:00Z","v":626,"vw":164.515},{"c":164.35,"h":164.85,"l":164.35,"n":141,"o":164.45,"t":"2026-10-16T19:10:00Z","v":4060,"vw":164.675093},{"c":164.94,"h":164.945,"l":164.685,"n":232,"o":164.705,"t":"2026-10-16T19:15:00Z","v":7702,"vw":164.719475},{"c":164.86,"h":164.86,"l":164.86,"n":40,"o":164.86,"t":"2026-10-16T19:20:00Z","v":568,"vw":164.86},{"c":164.375,"h":164.48,"l":164.375,"n":97,"o":164.48,"t":"2026-10-16T19:25:00Z","v":1387,"vw":164.418568},{"c":164.35,"h":164.66,"l":164.35,"n":128,"o":164.655,"t":"2026-10-16T19:30:00Z","v":2672,"vw":164.504258},{"c":163.955,"h":164.34,"l":163.6,"n":223,"o":164.34,"t":"2026-10-16T19:35:00Z","v":5547,"vw":164.12161},{"c":164.37,"h":164.37,"l":163.955,"n":274,"o":163.955,"t":"2026-10-16T19:40:00Z","v":7512,"vw":164.138311},{"c":164.16,"h":164.525,"l":164.16,"n":231,"o":164.52,"t":"2026-10-16T19:45:00Z","v":5325,"vw":164.323716},{"c":164.185,"h":164.43,"l":164.0001,"n":482,"o":164.27,"t":"2026-10-16T19:50:00Z","v":15355,"vw":164.192264},{"c":164.635,"h":164.74,"l":163.905,"n":1279,"o":164.12,"t":"2026-10-16T19:55:00Z","v":31258,"vw":164.278174},{"c":164.59,"h":164.59,"l":164.59,"n":47,"o":164.59,"t":"2026-10-16T20:00:00Z","v":52858,"vw":164.59},{"c":164.54,"h":164.54,"l":164.54,"n":19,"o":164.54,"t":"2026-10-19T08:10:00Z","v":368,"vw":164.54},{"c":163.565,"h":164.52,"l":163.235,"n":36,"o":163.99,"t":"2026-10-19T13:30:00Z","v":2560,"vw":163.966447},{"c":163.44,"h":164.865,"l":162.835,"n":13,"o":162.835,"t":"2026-10-19T13:35:00Z","v":1610,"vw":163.048158},{"c":162.5241,"h":162.5241,"l":162.5241,"n":10,"o":162.5241,"t":"2026-10-19T13:40:00Z","v":853,"vw":162.5241},{"c":163.915,"h":163.9525,"l":163.67,"n":42,"o":163.68,"t":"2026-10-19T13:45:00Z","v":1109,"vw":163.783714},{"c":164.12,"h":164.12,"l":164.12,"n":10,"o":164.12,"t":"2026-10-19T13:50:00Z","v":162,"vw":164.12},{"c":164.855,"h":164.855,"l":163.94,"n":37,"o":163.94,"t":"2026-10-19T13:55:00Z","v":1503,"vw":164.637258},{"c":164.86,"h":165.02,"l":164.43,"n":52,"o":164.43,"t":"2026-10-19T14:00:00Z","v":1671,"vw":164.839842},{"c":164.845,"h":164.93,"l":164.485,"n":186,"o":164.85,"t":"2026-10-19T14:05:00Z","v":1522,"vw":164.793},{"c":164.285,"h":164.47,"l":164.17,"n":48,"o":164.47,"t":"2026-10-19T14:10:00Z","v":1734,"vw":164.3255},{"c":164.3301,"h":165.22,"l":164.3301,"n":129,"o":165.17,"t":"2026-10-19T14:15:00Z","v":2757,"vw":164.87501},{"c":164.095,"h":164.1,"l":164.095,"n":16,"o":164.1,"t":"2026-10-19T14:20:00Z","v":422,"vw":164.0975},{"c":164.16,"h":164.16,"l":164.16,"n":11,"o":164.16,"t":"2026-10-19T14:30:00Z","v":368,"vw":164.16},{"c":164.29,"h":164.7899,"l":164.155,"n":53,"o":164.7899,"t":"2026-10-19T14:35:00Z","v":2009,"vw":164.603215},{"c":164.65,"h":164.65,"l":164.65,"n":19,"o":164.65,"t":"2026-10-19T14:40:00Z","v":163,"vw":164.65},{"c":164.9,"h":165.19,"l":164.34,"n":108,"o":164.34,"t":"2026-10-19T14:45:00Z","v":2604,"vw":164.791852},{"c":164.5,"h":165.31,"l":164.5,"n":142,"o":164.91,"t":"2026-10-19T14:50:00Z","v":4284,"vw":164.844929},{"c":164.755,"h":164.755,"l":164.7225,"n":18,"o":164.7225,"t":"2026-10-19T14:55:00Z","v":391,"vw":164.743512},{"c":165.19,"h":165.19,"l":165.19,"n":27,"o":165.19,"t":"2026-10-19T15:05:00Z","v":424,"vw":165.19},{"c":165.225,"h":165.47,"l":165.225,"n":73,"o":165.47,"t":"2026-10-19T15:10:00Z","v":1978,"vw":165.375227},{"c":165.31,"h":165.31,"l":165.31,"n":24,"o":165.31,"t":"2026-10-19T15:15:00Z","v":394,"vw":165.31},{"c":165.6,"h":165.665,"l":165.2825,"n":150,"o":165.29,"t":"2026-10-19T15:20:00Z","v":3936,"vw":165.37089},{"c":165.3725,"h":165.3725,"l":165.3725,"n":7,"o":165.3725,"t":"2026-10-19T15:25:00Z","v":175,"vw":165.3725},{"c":165.6651,"h":165.6651,"l":165.655,"n":8,"o":165.655,"t":"2026-10-19T15:30:00Z","v":498,"vw":165.663047},{"c":165.885,"h":165.885,"l":165.7,"n":50,"o":165.71,"t":"2026-10-19T15:35:00Z","v":1126,"vw":165.724375},{"c":165.645,"h":165.655,"l":165.645,"n":40,"o":165.655,"t":"2026-10-19T15:40:00Z","v":1357,"vw":165.651286},{"c":165.37,"h":165.66,"l":165.37,"n":60,"o":165.635,"t":"2026-10-19T15:45:00Z","v":1810,"vw":165.601364},{"c":165.36,"h":165.36,"l":165.355,"n":30,"o":165.355,"t":"2026-10-19T15:50:00Z","v":698,"vw":165.3572},{"c":164.95,"h":165.6,"l":164.87,"n":367,"o":165.6,"t":"2026-10-19T15:55:00Z","v":9162,"vw":165.175102},{"c":164.375,"h":164.78,"l":164.375,"n":49,"o":164.61,"t":"2026-10-19T16:00:00Z","v":1397,"vw":164.581896},{"c":164.385,"h":164.385,"l":164.385,"n":13,"o":164.385,"t":"2026-10-19T16:05:00Z","v":414,"vw":164.385},{"c":164.385,"h":164.385,"l":164.385,"n":24,"o":164.385,"t":"2026-10-19T16:10:00Z","v":628,"vw":164.385},{"c":164.605,"h":164.605,"l":164.375,"n":24,"o":164.375,"t":"2026-10-19T16:15:00Z","v":1381,"vw":164.406164},{"c":164.235,"h":164.75,"l":164.07,"n":258,"o":164.71,"t":"2026-10-19T16:20:00Z","v":13508,"vw":164.304145},{"c":164.265,"h":164.305,"l":164.235,"n":56,"o":164.24,"t":"2026-10-19T16:25:00Z","v":2527,"vw":164.248037},{"c":164.22,"h":164.54,"l":164.22,"n":28,"o":164.265,"t":"2026-10-19T16:30:00Z","v":865,"vw":164.30938},{"c":164.22,"h":164.225,"l":164.21,"n":45,"o":164.225,"t":"2026-10-19T16:35:00Z","v":2323,"vw":164.221389},{"c":164.22,"h":164.22,"l":164.22,"n":11,"o":164.22,"t":"2026-10-19T16:40:00Z","v":637,"vw":164.22},{"c":164.17,"h":164.22,"l":164.16,"n":79,"o":164.22,"t":"2026-10-19T16:45:00Z","v":2403,"vw":164.210357},{"c":164.395,"h":164.395,"l":164.32,"n":96,"o":164.32,"t":"2026-10-19T16:50:00Z","v":1674,"vw":164.369167},{"c":164.44,"h":164.61,"l":164.4075,"n":168,"o":164.57,"t":"2026-10-19T16:55:00Z","v":9039,"vw":164.531812},{"c":164.1425,"h":164.175,"l":164.1425,"n":9,"o":164.175,"t":"2026-10-19T17:00:00Z","v":277,"vw":164.159954},{"c":164.13,"h":164.13,"l":164.13,"n":23,"o":164.13,"t":"2026-10-19T17:05:00Z","v":229,"vw":164.13},{"c":164.415,"h":164.52,"l":164.31,"n":94,"o":164.31,"t":"2026-10-19T17:10:00Z","v":2157,"vw":164.43849},{"c":164.7,"h":164.7,"l":164.38,"n":8,"o":164.38,"t":"2026-10-19T17:15:00Z","v":399,"vw":164.464881},{"c":164.5,"h":164.655,"l":164.41,"n":54,"o":164.41,"t":"2026-10-19T17:20:00Z","v":2131,"vw":164.50382},{"c":164.735,"h":164.745,"l":164.48,"n":122,"o":164.5,"t":"2026-10-19T17:25:00Z","v":3723,"vw":164.553889},{"c":164.635,"h":164.97,"l":164.53,"n":66,"o":164.53,"t":"2026-10-19T17:30:00Z","v":1978,"vw":164.664608},{"c":164.6,"h":164.73,"l":164.5875,"n":45,"o":164.73,"t":"2026-10-19T17:35:00Z","v":2206,"vw":164.6072},{"c":164.89,"h":164.89,"l":164.61,"n":90,"o":164.7899,"t":"2026-10-19T17:40:00Z","v":1962,"vw":164.761227},{"c":164.49,"h":164.9325,"l":164.49,"n":58,"o":164.9325,"t":"2026-10-19T17:45:00Z","v":1271,"vw":164.7675},{"c":164.815,"h":164.82,"l":164.8,"n":24,"o":164.8,"t":"2026-10-19T17:50:00Z","v":488,"vw":164.811667},{"c":164.845,"h":164.94,"l":164.835,"n":56,"o":164.835,"t":"2026-10-19T17:55:00Z","v":3589,"vw":164.846277},{"c":164.805,"h":164.81,"l":164.755,"n":54,"o":164.755,"t":"2026-10-19T18:00:00Z","v":973,"vw":164.795431},{"c":164.875,"h":165,"l":164.875,"n":28,"o":165,"t":"2026-10-19T18:05:00Z","v":576,"vw":164.9375},{"c":164.905,"h":164.905,"l":164.905,"n":6,"o":164.905,"t":"2026-10-19T18:10:00Z","v":147,"vw":164.905},{"c":165.07,"h":165.19,"l":165.065,"n":78,"o":165.065,"t":"2026-10-19T18:15:00Z","v":1023,"vw":165.09875},{"c":165.31,"h":165.35,"l":165.235,"n":69,"o":165.235,"t":"2026-10-19T18:20:00Z","v":1309,"vw":165.266667},{"c":165.205,"h":165.425,"l":165.205,"n":122,"o":165.34,"t":"2026-10-19T18:25:00Z","v":2610,"vw":165.332125},{"c":165.275,"h":165.275,"l":165.275,"n":22,"o":165.275,"t":"2026-10-19T18:30:00Z","v":399,"vw":165.275},{"c":165.61,"h":165.61,"l":165.22,"n":118,"o":165.22,"t":"2026-10-19T18:35:00Z","v":1855,"vw":165.403333},{"c":165.47,"h":165.71,"l":165.405,"n":41,"o":165.405,"t":"2026-10-19T18:40:00Z","v":817,"vw":165.528333},{"c":165.81,"h":165.86,"l":165.445,"n":115,"o":165.71,"t":"2026-10-19T18:45:00Z","v":2458,"vw":165.69225},{"c":165.745,"h":165.775,"l":165.745,"n":69,"o":165.775,"t":"2026-10-19T18:50:00Z","v":1553,"vw":165.752143},{"c":165.73,"h":165.81,"l":165.705,"n":99,"o":165.81,"t":"2026-10-19T18:55:00Z","v":1722,"vw":165.738},{"c":165.78,"h":165.91,"l":165.73,"n":103,"o":165.73,"t":"2026-10-19T19:00:00Z","v":2055,"vw":165.834514},{"c":166.09,"h":166.09,"l":166.015,"n":93,"o":166.015,"t":"2026-10-19T19:05:00Z","v":1631,"vw":166.0525},{"c":166.405,"h":166.405,"l":166.24,"n":71,"o":166.24,"t":"2026-10-19T19:10:00Z","v":2397,"vw":166.288771},{"c":166.415,"h":166.61,"l":166.18,"n":154,"o":166.61,"t":"2026-10-19T19:15:00Z","v":4539,"vw":166.356444},{"c":166.175,"h":166.56,"l":166.0475,"n":105,"o":166.42,"t":"2026-10-19T19:20:00Z","v":2579,"vw":166.225374},{"c":166.34,"h":166.4,"l":166.21,"n":23,"o":166.39,"t":"2026-10-19T19:25:00Z","v":796,"vw":166.335},{"c":166.08,"h":166.37,"l":166.01,"n":171,"o":166.37,"t":"2026-10-19T19:30:00Z","v":4670,"vw":166.116041},{"c":166.1475,"h":166.355,"l":166.095,"n":71,"o":166.095,"t":"2026-10-19T19:35:00Z","v":1437,"vw":166.237454},{"c":166.55,"h":166.55,"l":166.285,"n":141,"o":166.38,"t":"2026-10-19T19:40:00Z","v":2538,"vw":166.384361},{"c":166.74,"h":166.74,"l":166.29,"n":167,"o":166.485,"t":"2026-10-19T19:45:00Z","v":3705,"vw":166.48496},{"c":166.21,"h":166.82,"l":166.21,"n":458,"o":166.46,"t":"2026-10-19T19:50:00Z","v":10852,"vw":166.648253},{"c":165.83,"h":166.19,"l":165.39,"n":1117,"o":166.19,"t":"2026-10-19T19:55:00Z","v":30770,"vw":165.824021},{"c":165.8,"h":165.8,"l":165.8,"n":35,"o":165.8,"t":"2026-10-19T20:00:00Z","v":46233,"vw":165.8},{"c":165.95,"h":166,"l":165.95,"n":5,"o":166,"t":"2026-10-20T08:15:00Z","v":203,"vw":165.975},{"c":167.32,"h":167.63,"l":166.03,"n":62,"o":166.05,"t":"2026-10-20T13:30:00Z","v":3012,"vw":166.271395},{"c":167.165,"h":167.165,"l":167.165,"n":13,"o":167.165,"t":"2026-10-20T13:45:00Z","v":257,"vw":167.165},{"c":168.55,"h":168.55,"l":168.55,"n":4,"o":168.55,"t":"2026-10-20T13:50:00Z","v":156,"vw":168.55},{"c":167.89,"h":168.22,"l":167.89,"n":29,"o":168.07,"t":"2026-10-20T13:55:00Z","v":1045,"vw":167.957639},{"c":168.25,"h":168.77,"l":168.1249,"n":41,"o":168.1249,"t":"2026-10-20T14:00:00Z","v":1546,"vw":168.2704},{"c":166.845,"h":167.8104,"l":166.845,"n":60,"o":167.8104,"t":"2026-10-20T14:05:00Z","v":1272,"vw":167.572688},{"c":166.98,"h":166.98,"l":166.98,"n":7,"o":166.98,"t":"2026-10-20T14:15:00Z","v":387,"vw":166.98},{"c":168.25,"h":168.25,"l":168.25,"n":22,"o":168.25,"t":"2026-10-20T14:25:00Z","v":418,"vw":168.25},{"c":167.605,"h":168.65,"l":167.545,"n":119,"o":168.65,"t":"2026-10-20T14:35:00Z","v":3870,"vw":167.71391},{"c":167.98,"h":167.98,"l":167.96,"n":102,"o":167.96,"t":"2026-10-20T14:45:00Z","v":1764,"vw":167.96706},{"c":168.205,"h":168.205,"l":168.16,"n":16,"o":168.16,"t":"2026-10-20T14:55:00Z","v":480,"vw":168.193032},{"c":167.77,"h":168.24,"l":167.76,"n":83,"o":168.235,"t":"2026-10-20T15:00:00Z","v":1553,"vw":167.9425},{"c":168.43,"h":168.43,"l":168.43,"n":50,"o":168.43,"t":"2026-10-20T15:05:00Z","v":671,"vw":168.43},{"c":167.55,"h":168.08,"l":167.55,"n":72,"o":168.08,"t":"2026-10-20T15:10:00Z","v":2307,"vw":168.02868},{"c":167.83,"h":167.92,"l":167.83,"n":54,"o":167.92,"t":"2026-10-20T15:15:00Z","v":988,"vw":167.9},{"c":167.7,"h":168.0098,"l":167.7,"n":67,"o":168.0098,"t":"2026-10-20T15:20:00Z","v":1574,"vw":167.752659},{"c":167.9562,"h":167.9562,"l":167.9562,"n":12,"o":167.9562,"t":"2026-10-20T15:30:00Z","v":241,"vw":167.9562},{"c":167.745,"h":167.745,"l":167.745,"n":40,"o":167.745,"t":"2026-10-20T15:40:00Z","v":1034,"vw":167.745},{"c":167.4,"h":167.49,"l":167.4,"n":81,"o":167.49,"t":"2026-10-20T15:50:00Z","v":1594,"vw":167.417637},{"c":166.9025,"h":166.915,"l":166.9025,"n":17,"o":166.915,"t":"2026-10-20T16:00:00Z","v":314,"vw":166.90875},{"c":166.62,"h":166.77,"l":166.62,"n":58,"o":166.77,"t":"2026-10-20T16:10:00Z","v":1087,"vw":166.664321},{"c":166.74,"h":166.74,"l":166.74,"n":20,"o":166.74,"t":"2026-10-20T16:15:00Z","v":303,"vw":166.74},{"c":166.74,"h":166.74,"l":166.74,"n":16,"o":166.74,"t":"2026-10-20T16:20:00Z","v":292,"vw":166.74},{"c":166.875,"h":167.05,"l":166.74,"n":64,"o":166.74,"t":"2026-10-20T16:25:00Z","v":903,"vw":166.819749},{"c":167.15,"h":167.15,"l":167.15,"n":89,"o":167.15,"t":"2026-10-20T16:30:00Z","v":1078,"vw":167.15},{"c":167.095,"h":167.12,"l":166.8,"n":111,"o":167.12,"t":"2026-10-20T16:35:00Z","v":1986,"vw":166.954844},{"c":167.485,"h":167.485,"l":167.395,"n":67,"o":167.395,"t":"2026-10-20T16:40:00Z","v":935,"vw":167.432657},{"c":167.13,"h":167.625,"l":167.13,"n":74,"o":167.625,"t":"2026-10-20T16:45:00Z","v":1380,"vw":167.31826},{"c":167.25,"h":167.25,"l":167.25,"n":23,"o":167.25,"t":"2026-10-20T16:50:00Z","v":760,"vw":167.25},{"c":167.275,"h":167.275,"l":167.275,"n":12,"o":167.275,"t":"2026-10-20T16:55:00Z","v":226,"vw":167.275},{"c":167.97,"h":167.97,"l":166.73,"n":775,"o":167.085,"t":"2026-10-20T17:05:00Z","v":26668,"vw":167.362528},{"c":168.38,"h":168.38,"l":167.97,"n":112,"o":167.97,"t":"2026-10-20T17:15:00Z","v":3967,"vw":168.083928},{"c":168.2275,"h":168.2275,"l":168.2275,"n":22,"o":168.2275,"t":"2026-10-20T17:20:00Z","v":258,"vw":168.2275},{"c":168.67,"h":168.67,"l":168.67,"n":21,"o":168.67,"t":"2026-10-20T17:25:00Z","v":609,"vw":168.67},{"c":168.685,"h":168.685,"l":168.685,"n":40,"o":168.685,"t":"2026-10-20T17:45:00Z","v":873,"vw":168.685},{"c":168.28,"h":168.46,"l":168.28,"n":90,"o":168.46,"t":"2026-10-20T17:55:00Z","v":2565,"vw":168.337558},{"c":168.295,"h":168.295,"l":168.295,"n":15,"o":168.295,"t":"2026-10-20T18:00:00Z","v":409,"vw":168.295},{"c":168.12,"h":168.15,"l":168.12,"n":27,"o":168.15,"t":"2026-10-20T18:05:00Z","v":615,"vw":168.135},{"c":168.295,"h":168.295,"l":168.295,"n":18,"o":168.295,"t":"2026-10-20T18:10:00Z","v":315,"vw":168.295},{"c":168.3,"h":168.65,"l":168.3,"n":131,"o":168.39,"t":"2026-10-20T18:15:00Z","v":2483,"vw":168.467778},{"c":168.24,"h":168.31,"l":168.23,"n":64,"o":168.31,"t":"2026-10-20T18:20:00Z","v":1479,"vw":168.27},{"c":168.33,"h":168.35,"l":168,"n":43,"o":168.02,"t":"2026-10-20T18:25:00Z","v":1150,"vw":168.21},{"c":168.36,"h":168.36,"l":168.35,"n":43,"o":168.35,"t":"2026-10-20T18:30:00Z","v":1421,"vw":168.359079},{"c":167.835,"h":168.01,"l":167.71,"n":114,"o":168.01,"t":"2026-10-20T18:35:00Z","v":1545,"vw":167.851667},{"c":167.855,"h":167.855,"l":167.835,"n":19,"o":167.835,"t":"2026-10-20T18:40:00Z","v":326,"vw":167.845},{"c":167.855,"h":167.855,"l":167.855,"n":13,"o":167.855,"t":"2026-10-20T18:45:00Z","v":224,"vw":167.855},{"c":168.08,"h":168.1,"l":167.855,"n":145,"o":167.855,"t":"2026-10-20T18:50:00Z","v":2575,"vw":168.032511},{"c":168.065,"h":168.065,"l":168.065,"n":33,"o":168.065,"t":"2026-10-20T18:55:00Z","v":538,"vw":168.065},{"c":168.08,"h":168.085,"l":167.73,"n":51,"o":168.085,"t":"2026-10-20T19:00:00Z","v":1401,"vw":167.901056},{"c":168.01,"h":168.01,"l":168.01,"n":34,"o":168.01,"t":"2026-10-20T19:05:00Z","v":578,"vw":168.01},{"c":168.225,"h":168.31,"l":167.995,"n":172,"o":168.005,"t":"2026-10-20T19:10:00Z","v":2272,"vw":168.125146},{"c":168.22,"h":168.51,"l":168.145,"n":136,"o":168.145,"t":"2026-10-20T19:15:00Z","v":2905,"vw":168.23},{"c":168.21,"h":168.21,"l":168.09,"n":87,"o":168.09,"t":"2026-10-20T19:20:00Z","v":1561,"vw":168.166988},{"c":168.2175,"h":168.32,"l":168.05,"n":123,"o":168.175,"t":"2026-10-20T19:25:00Z","v":2142,"vw":168.11025},{"c":168.93,"h":168.93,"l":168.21,"n":280,"o":168.295,"t":"2026-10-20T19:30:00Z","v":9058,"vw":168.393049},{"c":168.86,"h":168.86,"l":168.86,"n":38,"o":168.86,"t":"2026-10-20T19:35:00Z","v":541,"vw":168.86},{"c":168.95,"h":168.99,"l":168.8,"n":254,"o":168.92,"t":"2026-10-20T19:40:00Z","v":4669,"vw":168.89434},{"c":168.765,"h":169.19,"l":168.41,"n":590,"o":169.12,"t":"2026-10-20T19:45:00Z","v":21399,"vw":168.880981},{"c":168.46,"h":168.925,"l":168.24,"n":506,"o":168.7375,"t":"2026-10-20T19:50:00Z","v":18052,"vw":168.511462},{"c":169.01,"h":169.15,"l":168.3,"n":998,"o":168.55,"t":"2026-10-20T19:55:00Z","v":31055,"vw":168.795446},{"c":169.03,"h":169.03,"l":169.03,"n":36,"o":169.03,"t":"2026-10-20T20:00:00Z","v":44257,"vw":169.03},{"c":168.99,"h":168.99,"l":168.99,"n":6,"o":168.99,"t":"2026-10-21T10:20:00Z","v":105,"vw":168.99},{"c":168.92,"h":169.5,"l":168.17,"n":23,"o":168.17,"t":"2026-10-21T13:30:00Z","v":1712,"vw":168.457818},{"c":167.75,"h":167.75,"l":167.75,"n":7,"o":167.75,"t":"2026-10-21T13:35:00Z","v":114,"vw":167.75},{"c":166.5,"h":168.15,"l":166.32,"n":256,"o":167.46,"t":"2026-10-21T13:50:00Z","v":3770,"vw":167.009524},{"c":165.8664,"h":166.41,"l":165.8664,"n":60,"o":166.41,"t":"2026-10-21T13:55:00Z","v":1253,"vw":166.157209},{"c":165.965,"h":166.12,"l":165.935,"n":52,"o":166.12,"t":"2026-10-21T14:00:00Z","v":1656,"vw":165.999167},{"c":165.31,"h":165.99,"l":165.3,"n":155,"o":165.71,"t":"2026-10-21T14:05:00Z","v":2016,"vw":165.466557},{"c":165.31,"h":165.31,"l":165.31,"n":14,"o":165.31,"t":"2026-10-21T14:10:00Z","v":213,"vw":165.31},{"c":165.7,"h":165.7001,"l":165.45,"n":52,"o":165.7001,"t":"2026-10-21T14:15:00Z","v":967,"vw":165.646866},{"c":166.05,"h":166.05,"l":165.3,"n":9,"o":165.3,"t":"2026-10-21T14:25:00Z","v":248,"vw":165.675},{"c":165.41,"h":165.42,"l":165.215,"n":99,"o":165.32,"t":"2026-10-21T14:30:00Z","v":1571,"vw":165.3025},{"c":165.1375,"h":165.15,"l":165.045,"n":98,"o":165.15,"t":"2026-10-21T14:35:00Z","v":2623,"vw":165.070833},{"c":165.16,"h":165.16,"l":165.155,"n":53,"o":165.155,"t":"2026-10-21T14:40:00Z","v":1151,"vw":165.156825},{"c":165.47,"h":165.47,"l":165.46,"n":61,"o":165.46,"t":"2026-10-21T14:45:00Z","v":1404,"vw":165.467835},{"c":165.65,"h":166.28,"l":165.65,"n":55,"o":165.87,"t":"2026-10-21T14:50:00Z","v":770,"vw":165.827},{"c":165.675,"h":165.68,"l":165.64,"n":37,"o":165.64,"t":"2026-10-21T14:55:00Z","v":627,"vw":165.665},{"c":165.94,"h":165.94,"l":165.61,"n":37,"o":165.61,"t":"2026-10-21T15:00:00Z","v":586,"vw":165.775},{"c":166.18,"h":166.18,"l":166.105,"n":30,"o":166.105,"t":"2026-10-21T15:10:00Z","v":957,"vw":166.126014},{"c":166.48,"h":166.48,"l":166.48,"n":20,"o":166.48,"t":"2026-10-21T15:15:00Z","v":201,"vw":166.48},{"c":165.74,"h":166.53,"l":165.74,"n":164,"o":166.5,"t":"2026-10-21T15:20:00Z","v":4564,"vw":165.979708},{"c":165.5401,"h":165.9,"l":165.5401,"n":44,"o":165.9,"t":"2026-10-21T15:25:00Z","v":853,"vw":165.653189},{"c":166.57,"h":166.57,"l":166.265,"n":84,"o":166.28,"t":"2026-10-21T15:30:00Z","v":2480,"vw":166.308928},{"c":166.05,"h":166.2,"l":166.05,"n":143,"o":166.19,"t":"2026-10-21T15:40:00Z","v":4896,"vw":166.103125},{"c":166.485,"h":166.79,"l":166.19,"n":82,"o":166.19,"t":"2026-10-21T15:45:00Z","v":1393,"vw":166.609545},{"c":166.11,"h":166.17,"l":166.11,"n":43,"o":166.17,"t":"2026-10-21T15:50:00Z","v":889,"vw":166.149451},{"c":166.34,"h":166.34,"l":166.34,"n":27,"o":166.34,"t":"2026-10-21T15:55:00Z","v":316,"vw":166.34},{"c":165.67,"h":166.36,"l":165.67,"n":242,"o":166.29,"t":"2026-10-21T16:00:00Z","v":7767,"vw":166.092002},{"c":165.555,"h":165.555,"l":165.53,"n":30,"o":165.53,"t":"2026-10-21T16:05:00Z","v":717,"vw":165.543333},{"c":165.94,"h":165.94,"l":165.55,"n":46,"o":165.55,"t":"2026-10-21T16:10:00Z","v":845,"vw":165.615833},{"c":165.36,"h":165.37,"l":165.36,"n":36,"o":165.37,"t":"2026-10-21T16:15:00Z","v":480,"vw":165.365},{"c":165.265,"h":165.265,"l":165.2575,"n":25,"o":165.2575,"t":"2026-10-21T16:20:00Z","v":257,"vw":165.26125},{"c":164.95,"h":164.95,"l":164.95,"n":23,"o":164.95,"t":"2026-10-21T16:25:00Z","v":185,"vw":164.95},{"c":164.87,"h":164.87,"l":164.8,"n":92,"o":164.83,"t":"2026-10-21T16:30:00Z","v":1137,"vw":164.8325},{"c":165.27,"h":165.27,"l":164.48,"n":133,"o":164.57,"t":"2026-10-21T16:35:00Z","v":3312,"vw":164.973955},{"c":164.525,"h":164.82,"l":164.37,"n":170,"o":164.81,"t":"2026-10-21T16:40:00Z","v":6708,"vw":164.72237},{"c":164.475,"h":164.52,"l":164.475,"n":61,"o":164.52,"t":"2026-10-21T16:45:00Z","v":1016,"vw":164.494041},{"c":164.42,"h":164.42,"l":164.17,"n":115,"o":164.42,"t":"2026-10-21T16:50:00Z","v":1039,"vw":164.3475},{"c":164.51,"h":164.61,"l":164.455,"n":72,"o":164.455,"t":"2026-10-21T16:55:00Z","v":2529,"vw":164.570218},{"c":164.53,"h":164.53,"l":164.53,"n":15,"o":164.53,"t":"2026-10-21T17:00:00Z","v":227,"vw":164.53},{"c":164.25,"h":164.25,"l":164.25,"n":45,"o":164.25,"t":"2026-10-21T17:05:00Z","v":781,"vw":164.25},{"c":164.44,"h":164.46,"l":164.44,"n":57,"o":164.46,"t":"2026-10-21T17:10:00Z","v":841,"vw":164.45},{"c":164.36,"h":164.38,"l":164.36,"n":44,"o":164.38,"t":"2026-10-21T17:15:00Z","v":890,"vw":164.376667},{"c":164.36,"h":164.5,"l":164.23,"n":62,"o":164.44,"t":"2026-10-21T17:20:00Z","v":1957,"vw":164.35135},{"c":164.19,"h":164.34,"l":164.19,"n":160,"o":164.34,"t":"2026-10-21T17:25:00Z","v":2833,"vw":164.288571},{"c":163.975,"h":164.18,"l":163.975,"n":73,"o":164.18,"t":"2026-10-21T17:30:00Z","v":1364,"vw":164.0825},{"c":163.57,"h":163.735,"l":163.57,"n":76,"o":163.7,"t":"2026-10-21T17:35:00Z","v":1118,"vw":163.661},{"c":163.66,"h":163.815,"l":163.58,"n":136,"o":163.58,"t":"2026-10-21T17:40:00Z","v":2834,"vw":163.700233},{"c":163.92,"h":163.97,"l":163.84,"n":86,"o":163.84,"t":"2026-10-21T17:45:00Z","v":1826,"vw":163.917},{"c":164.24,"h":164.3,"l":163.915,"n":102,"o":163.915,"t":"2026-10-21T17:50:00Z","v":2113,"vw":164.226786},{"c":164.26,"h":164.26,"l":164.26,"n":24,"o":164.26,"t":"2026-10-21T17:55:00Z","v":349,"vw":164.26},{"c":164.3225,"h":164.3225,"l":164.26,"n":59,"o":164.26,"t":"2026-10-21T18:00:00Z","v":426,"vw":164.29125},{"c":164.54,"h":164.54,"l":164.34,"n":68,"o":164.34,"t":"2026-10-21T18:05:00Z","v":1947,"vw":164.485814},{"c":164.755,"h":164.755,"l":164.745,"n":33,"o":164.745,"t":"2026-10-21T18:10:00Z","v":453,"vw":164.751154},{"c":164.615,"h":164.615,"l":164.4,"n":99,"o":164.55,"t":"2026-10-21T18:15:00Z","v":1947,"vw":164.554099},{"c":164.59,"h":164.59,"l":164.59,"n":68,"o":164.59,"t":"2026-10-21T18:20:00Z","v":921,"vw":164.59},{"c":164.42,"h":164.42,"l":164.42,"n":26,"o":164.42,"t":"2026-10-21T18:25:00Z","v":255,"vw":164.42},{"c":164.41,"h":164.41,"l":164.32,"n":83,"o":164.4,"t":"2026-10-21T18:30:00Z","v":1047,"vw":164.38449},{"c":164.93,"h":164.96,"l":164.475,"n":127,"o":164.475,"t":"2026-10-21T18:35:00Z","v":2588,"vw":164.669307},{"c":164.55,"h":164.89,"l":164.55,"n":108,"o":164.77,"t":"2026-10-21T18:40:00Z","v":1914,"vw":164.716667},{"c":164.555,"h":165.16,"l":164.555,"n":63,"o":164.75,"t":"2026-10-21T18:45:00Z","v":1646,"vw":164.75755},{"c":164.31,"h":164.31,"l":164.31,"n":36,"o":164.31,"t":"2026-10-21T18:50:00Z","v":666,"vw":164.31},{"c":164.245,"h":164.245,"l":164.245,"n":36,"o":164.245,"t":"2026-10-21T18:55:00Z","v":424,"vw":164.245},{"c":163.695,"h":164.04,"l":163.6,"n":208,"o":164.04,"t":"2026-10-21T19:00:00Z","v":2842,"vw":163.866428},{"c":164.14,"h":164.34,"l":163.505,"n":272,"o":163.51,"t":"2026-10-21T19:05:00Z","v":9034,"vw":163.831889},{"c":163.59,"h":163.985,"l":163.59,"n":162,"o":163.82,"t":"2026-10-21T19:10:00Z","v":6134,"vw":163.800539},{"c":163.945,"h":163.945,"l":163.55,"n":104,"o":163.55,"t":"2026-10-21T19:15:00Z","v":1892,"vw":163.868568},{"c":164.395,"h":164.395,"l":164.3,"n":163,"o":164.3,"t":"2026-10-21T19:20:00Z","v":3934,"vw":164.362605},{"c":165.11,"h":165.11,"l":164.4,"n":160,"o":164.4,"t":"2026-10-21T19:25:00Z","v":3964,"vw":164.873368},{"c":164.45,"h":164.89,"l":164.45,"n":268,"o":164.89,"t":"2026-10-21T19:30:00Z","v":4656,"vw":164.709667},{"c":164.435,"h":164.435,"l":164.435,"n":86,"o":164.435,"t":"2026-10-21T19:35:00Z","v":1812,"vw":164.435},{"c":164.64,"h":164.64,"l":164.435,"n":218,"o":164.435,"t":"2026-10-21T19:40:00Z","v":5117,"vw":164.54845},{"c":164.83,"h":164.83,"l":164.485,"n":199,"o":164.52,"t":"2026-10-21T19:45:00Z","v":4449,"vw":164.690698},{"c":165.27,"h":165.27,"l":164.75,"n":424,"o":164.91,"t":"2026-10-21T19:50:00Z","v":12781,"vw":164.970507},{"c":164.765,"h":165.265,"l":164.63,"n":1045,"o":165.265,"t":"2026-10-21T19:55:00Z","v":25822,"vw":164.898684},{"c":164.83,"h":164.83,"l":164.83,"n":52,"o":164.83,"t":"2026-10-21T20:00:00Z","v":48670,"vw":164.83},{"c":163,"h":163,"l":163,"n":14,"o":163,"t":"2026-10-22T10:50:00Z","v":1004,"vw":163},{"c":164.96,"h":164.96,"l":164.96,"n":1,"o":164.96,"t":"2026-10-22T11:40:00Z","v":100,"vw":164.96},{"c":164.9,"h":164.9,"l":164.9,"n":14,"o":164.9,"t":"2026-10-22T13:30:00Z","v":1842,"vw":164.9},{"c":166.3,"h":166.79,"l":165.125,"n":30,"o":166.79,"t":"2026-10-22T13:35:00Z","v":923,"vw":166.22599},{"c":166.97,"h":166.97,"l":166.59,"n":35,"o":166.59,"t":"2026-10-22T13:45:00Z","v":642,"vw":166.7275},{"c":166.55,"h":166.55,"l":166.55,"n":19,"o":166.55,"t":"2026-10-22T13:50:00Z","v":216,"vw":166.55},{"c":166.54,"h":166.54,"l":166.54,"n":11,"o":166.54,"t":"2026-10-22T13:55:00Z","v":234,"vw":166.54},{"c":166.895,"h":166.895,"l":166.68,"n":105,"o":166.68,"t":"2026-10-22T14:00:00Z","v":882,"vw":166.751667},{"c":166.95,"h":166.95,"l":166.915,"n":30,"o":166.915,"t":"2026-10-22T14:05:00Z","v":522,"vw":166.928333},{"c":167.39,"h":168.15,"l":167.13,"n":141,"o":167.13,"t":"2026-10-22T14:10:00Z","v":1630,"vw":167.488929},{"c":167.13,"h":167.345,"l":166.995,"n":233,"o":167.345,"t":"2026-10-22T14:15:00Z","v":8253,"vw":167.22134},{"c":167.0525,"h":167.08,"l":167.01,"n":63,"o":167.035,"t":"2026-10-22T14:20:00Z","v":2499,"vw":167.043913},{"c":166.995,"h":167.05,"l":166.995,"n":14,"o":167.05,"t":"2026-10-22T14:25:00Z","v":410,"vw":167.0225},{"c":166.5,"h":166.86,"l":166.5,"n":100,"o":166.86,"t":"2026-10-22T14:30:00Z","v":2096,"vw":166.739231},{"c":166.3,"h":166.3,"l":166.3,"n":9,"o":166.3,"t":"2026-10-22T14:35:00Z","v":283,"vw":166.3},{"c":166.325,"h":166.325,"l":166.315,"n":22,"o":166.315,"t":"2026-10-22T14:40:00Z","v":270,"vw":166.320098},{"c":166.8675,"h":167.07,"l":166.72,"n":85,"o":166.72,"t":"2026-10-22T14:45:00Z","v":5727,"vw":166.79025},{"c":167.83,"h":167.83,"l":167.13,"n":166,"o":167.13,"t":"2026-10-22T14:50:00Z","v":9115,"vw":167.48526},{"c":168.42,"h":168.62,"l":168.14,"n":66,"o":168.15,"t":"2026-10-22T14:55:00Z","v":1789,"vw":168.283},{"c":167.965,"h":168.25,"l":167.89,"n":92,"o":168.25,"t":"2026-10-22T15:00:00Z","v":1413,"vw":168.0175},{"c":167.85,"h":168.13,"l":167.73,"n":60,"o":168.13,"t":"2026-10-22T15:05:00Z","v":1261,"vw":167.87058},{"c":167.36,"h":167.48,"l":167.36,"n":32,"o":167.48,"t":"2026-10-22T15:15:00Z","v":609,"vw":167.42},{"c":168.025,"h":168.025,"l":167.965,"n":25,"o":167.965,"t":"2026-10-22T15:20:00Z","v":486,"vw":168.01},{"c":167.855,"h":168.025,"l":167.53,"n":75,"o":168.025,"t":"2026-10-22T15:25:00Z","v":1190,"vw":167.70049},{"c":167.985,"h":167.985,"l":167.86,"n":21,"o":167.86,"t":"2026-10-22T15:30:00Z","v":696,"vw":167.88439},{"c":167.4501,"h":167.4501,"l":167.4501,"n":19,"o":167.4501,"t":"2026-10-22T15:35:00Z","v":170,"vw":167.4501},{"c":167.54,"h":167.54,"l":167.52,"n":115,"o":167.52,"t":"2026-10-22T15:40:00Z","v":1857,"vw":167.532232},{"c":167.37,"h":167.89,"l":167.37,"n":19,"o":167.89,"t":"2026-10-22T15:45:00Z","v":249,"vw":167.63},{"c":167.87,"h":167.87,"l":167.87,"n":36,"o":167.87,"t":"2026-10-22T15:50:00Z","v":448,"vw":167.87},{"c":168.06,"h":168.06,"l":168.055,"n":36,"o":168.055,"t":"2026-10-22T15:55:00Z","v":612,"vw":168.0575},{"c":168.29,"h":168.4,"l":168.13,"n":68,"o":168.13,"t":"2026-10-22T16:00:00Z","v":1692,"vw":168.223884},{"c":167.96,"h":168.06,"l":167.96,"n":69,"o":168.06,"t":"2026-10-22T16:05:00Z","v":868,"vw":168.01},{"c":167.245,"h":167.61,"l":167.225,"n":132,"o":167.54,"t":"2026-10-22T16:10:00Z","v":3118,"vw":167.439446},{"c":167.185,"h":167.5899,"l":167.185,"n":17,"o":167.5899,"t":"2026-10-22T16:15:00Z","v":938,"vw":167.439937},{"c":167.4075,"h":167.5,"l":167.31,"n":72,"o":167.31,"t":"2026-10-22T16:20:00Z","v":1908,"vw":167.473499},{"c":167.445,"h":167.95,"l":167.445,"n":10,"o":167.95,"t":"2026-10-22T16:30:00Z","v":602,"vw":167.661429},{"c":167.5275,"h":167.5275,"l":167.5175,"n":14,"o":167.5175,"t":"2026-10-22T16:35:00Z","v":283,"vw":167.5225},{"c":167.48,"h":167.48,"l":167.48,"n":21,"o":167.48,"t":"2026-10-22T16:40:00Z","v":823,"vw":167.48},{"c":167.19,"h":167.535,"l":167.19,"n":106,"o":167.1924,"t":"2026-10-22T16:45:00Z","v":1922,"vw":167.260925},{"c":167.75,"h":167.75,"l":166.99,"n":89,"o":166.99,"t":"2026-10-22T16:50:00Z","v":2074,"vw":167.172427},{"c":167.685,"h":167.685,"l":167.65,"n":58,"o":167.65,"t":"2026-10-22T16:55:00Z","v":614,"vw":167.665},{"c":167.805,"h":168.065,"l":167.48,"n":139,"o":167.92,"t":"2026-10-22T17:00:00Z","v":2751,"vw":167.756048},{"c":167.825,"h":167.825,"l":167.65,"n":36,"o":167.65,"t":"2026-10-22T17:05:00Z","v":1012,"vw":167.737667},{"c":167.84,"h":167.99,"l":167.46,"n":51,"o":167.53,"t":"2026-10-22T17:10:00Z","v":2617,"vw":167.660435},{"c":167.825,"h":167.865,"l":167.8225,"n":92,"o":167.86,"t":"2026-10-22T17:15:00Z","v":1622,"vw":167.837401},{"c":167.87,"h":168.01,"l":167.84,"n":85,"o":167.91,"t":"2026-10-22T17:20:00Z","v":2314,"vw":167.913704},{"c":168.21,"h":168.22,"l":167.8675,"n":89,"o":167.8675,"t":"2026-10-22T17:25:00Z","v":1692,"vw":168.145474},{"c":168.48,"h":168.55,"l":168.24,"n":117,"o":168.24,"t":"2026-10-22T17:30:00Z","v":4272,"vw":168.367295},{"c":168.5899,"h":168.59,"l":168.18,"n":119,"o":168.47,"t":"2026-10-22T17:35:00Z","v":4989,"vw":168.42851},{"c":168.375,"h":168.375,"l":168.375,"n":7,"o":168.375,"t":"2026-10-22T17:40:00Z","v":371,"vw":168.375},{"c":168.34,"h":168.375,"l":168.15,"n":97,"o":168.375,"t":"2026-10-22T17:45:00Z","v":2834,"vw":168.225667},{"c":168.415,"h":168.415,"l":168.25,"n":60,"o":168.25,"t":"2026-10-22T17:50:00Z","v":902,"vw":168.336875},{"c":168.82,"h":168.865,"l":168.46,"n":131,"o":168.46,"t":"2026-10-22T17:55:00Z","v":2921,"vw":168.628055},{"c":168.51,"h":168.825,"l":168.35,"n":138,"o":168.815,"t":"2026-10-22T18:00:00Z","v":3102,"vw":168.619906},{"c":168.895,"h":168.895,"l":168.635,"n":43,"o":168.635,"t":"2026-10-22T18:05:00Z","v":801,"vw":168.720546},{"c":168.43,"h":168.92,"l":168.43,"n":132,"o":168.885,"t":"2026-10-22T18:10:00Z","v":2400,"vw":168.7575},{"c":168.6075,"h":168.6125,"l":168.6075,"n":26,"o":168.6125,"t":"2026-10-22T18:15:00Z","v":454,"vw":168.61},{"c":168.025,"h":168.38,"l":168.025,"n":114,"o":168.37,"t":"2026-10-22T18:20:00Z","v":2873,"vw":168.209512},{"c":168.04,"h":168.13,"l":167.9052,"n":91,"o":168.025,"t":"2026-10-22T18:25:00Z","v":1539,"vw":168.038385},{"c":167.615,"h":168.05,"l":167.57,"n":133,"o":168.04,"t":"2026-10-22T18:30:00Z","v":1911,"vw":167.839167},{"c":167.64,"h":167.64,"l":167.63,"n":18,"o":167.63,"t":"2026-10-22T18:35:00Z","v":432,"vw":167.636753},{"c":168.14,"h":168.14,"l":167.645,"n":97,"o":167.645,"t":"2026-10-22T18:40:00Z","v":2154,"vw":167.725},{"c":168.12,"h":168.27,"l":168.07,"n":180,"o":168.26,"t":"2026-10-22T18:45:00Z","v":4583,"vw":168.135715},{"c":167.98,"h":168.19,"l":167.92,"n":106,"o":168.13,"t":"2026-10-22T18:50:00Z","v":3275,"vw":168.050677},{"c":167.64,"h":167.73,"l":167.64,"n":98,"o":167.73,"t":"2026-10-22T18:55:00Z","v":1365,"vw":167.6825},{"c":167.915,"h":167.92,"l":167.845,"n":30,"o":167.845,"t":"2026-10-22T19:00:00Z","v":684,"vw":167.885133},{"c":168.67,"h":168.67,"l":168.24,"n":147,"o":168.24,"t":"2026-10-22T19:05:00Z","v":2475,"vw":168.504444},{"c":168.22,"h":168.695,"l":168.215,"n":104,"o":168.695,"t":"2026-10-22T19:10:00Z","v":1389,"vw":168.322467},{"c":168.23,"h":168.38,"l":168.225,"n":28,"o":168.38,"t":"2026-10-22T19:15:00Z","v":638,"vw":168.27375},{"c":168.24,"h":168.24,"l":168.235,"n":65,"o":168.235,"t":"2026-10-22T19:20:00Z","v":853,"vw":168.238333},{"c":168.225,"h":168.225,"l":168,"n":95,"o":168.05,"t":"2026-10-22T19:25:00Z","v":1711,"vw":168.048125},{"c":168.03,"h":168.255,"l":167.97,"n":133,"o":168.2375,"t":"2026-10-22T19:30:00Z","v":2779,"vw":168.187779},{"c":168.165,"h":168.165,"l":167.945,"n":209,"o":168.08,"t":"2026-10-22T19:35:00Z","v":5700,"vw":168.105618},{"c":168.39,"h":168.39,"l":167.8891,"n":204,"o":167.8891,"t":"2026-10-22T19:40:00Z","v":3015,"vw":168.163794},{"c":168.77,"h":168.935,"l":168.34,"n":290,"o":168.34,"t":"2026-10-22T19:45:00Z","v":8369,"vw":168.550956},{"c":169.46,"h":169.56,"l":168.5,"n":534,"o":168.5,"t":"2026-10-22T19:50:00Z","v":16498,"vw":169.293495},{"c":168.5,"h":169.75,"l":168.48,"n":1301,"o":169.35,"t":"2026-10-22T19:55:00Z","v":48398,"vw":168.890853},{"c":168.76,"h":168.76,"l":168.76,"n":34,"o":168.76,"t":"2026-10-22T20:00:00Z","v":53992,"vw":168.76},{"c":164.685,"h":167.48,"l":164.685,"n":19,"o":167.48,"t":"2026-10-23T13:30:00Z","v":1381,"vw":167.215522},{"c":168.038,"h":168.038,"l":167.81,"n":3,"o":167.81,"t":"2026-10-23T13:35:00Z","v":214,"vw":167.926235},{"c":167.725,"h":167.725,"l":166.94,"n":13,"o":166.94,"t":"2026-10-23T13:40:00Z","v":595,"vw":167.097},{"c":167.15,"h":167.15,"l":166.865,"n":93,"o":166.865,"t":"2026-10-23T13:45:00Z","v":1222,"vw":167.051752},{"c":167.05,"h":167.44,"l":166.6,"n":623,"o":167.02,"t":"2026-10-23T13:50:00Z","v":11721,"vw":167.044284},{"c":166.785,"h":167.07,"l":166.785,"n":42,"o":167.07,"t":"2026-10-23T14:00:00Z","v":1312,"vw":166.839159},{"c":165.97,"h":165.97,"l":165.97,"n":16,"o":165.97,"t":"2026-10-23T14:05:00Z","v":391,"vw":165.97},{"c":165.59,"h":165.865,"l":165.4,"n":386,"o":165.64,"t":"2026-10-23T14:10:00Z","v":7676,"vw":165.523891},{"c":165.59,"h":165.59,"l":165.0101,"n":12,"o":165.0101,"t":"2026-10-23T14:15:00Z","v":338,"vw":165.261312},{"c":164.765,"h":165.635,"l":164.42,"n":38,"o":165.635,"t":"2026-10-23T14:20:00Z","v":769,"vw":164.948501},{"c":164.72,"h":164.72,"l":164.72,"n":9,"o":164.72,"t":"2026-10-23T14:30:00Z","v":125,"vw":164.72},{"c":164.64,"h":164.64,"l":164.64,"n":23,"o":164.64,"t":"2026-10-23T14:35:00Z","v":606,"vw":164.64},{"c":164.76,"h":165.245,"l":164.76,"n":77,"o":164.88,"t":"2026-10-23T14:40:00Z","v":1138,"vw":165.002109},{"c":165.255,"h":165.255,"l":165.255,"n":15,"o":165.255,"t":"2026-10-23T14:45:00Z","v":235,"vw":165.255},{"c":165.755,"h":165.755,"l":165.74,"n":25,"o":165.74,"t":"2026-10-23T14:50:00Z","v":495,"vw":165.745},{"c":165.695,"h":165.695,"l":165.695,"n":10,"o":165.695,"t":"2026-10-23T14:55:00Z","v":235,"vw":165.695},{"c":165.81,"h":165.81,"l":165.745,"n":33,"o":165.745,"t":"2026-10-23T15:05:00Z","v":835,"vw":165.7625},{"c":165.83,"h":165.83,"l":165.785,"n":33,"o":165.7875,"t":"2026-10-23T15:10:00Z","v":885,"vw":165.796996},{"c":166.255,"h":166.255,"l":166.225,"n":34,"o":166.225,"t":"2026-10-23T15:15:00Z","v":683,"vw":166.24},{"c":166.205,"h":166.21,"l":165.96,"n":24,"o":165.96,"t":"2026-10-23T15:20:00Z","v":852,"vw":166.154474},{"c":167.98,"h":168.19,"l":166.09,"n":331,"o":166.21,"t":"2026-10-23T15:25:00Z","v":27847,"vw":166.435483},{"c":167.74,"h":167.95,"l":167.53,"n":103,"o":167.95,"t":"2026-10-23T15:30:00Z","v":2279,"vw":167.696923},{"c":167.41,"h":167.41,"l":167.41,"n":23,"o":167.41,"t":"2026-10-23T15:35:00Z","v":557,"vw":167.41},{"c":167.395,"h":167.395,"l":167.27,"n":112,"o":167.31,"t":"2026-10-23T15:40:00Z","v":3234,"vw":167.338211},{"c":167.1,"h":167.27,"l":167,"n":117,"o":167.23,"t":"2026-10-23T15:45:00Z","v":5366,"vw":167.150071},{"c":167.13,"h":167.13,"l":167.13,"n":6,"o":167.13,"t":"2026-10-23T15:50:00Z","v":367,"vw":167.13},{"c":167.095,"h":167.095,"l":167.08,"n":21,"o":167.08,"t":"2026-10-23T15:55:00Z","v":948,"vw":167.082683},{"c":167.225,"h":167.225,"l":167.225,"n":9,"o":167.225,"t":"2026-10-23T16:00:00Z","v":150,"vw":167.225},{"c":167.31,"h":167.39,"l":167.13,"n":43,"o":167.39,"t":"2026-10-23T16:10:00Z","v":1469,"vw":167.265787},{"c":167.755,"h":167.8,"l":167.25,"n":96,"o":167.6,"t":"2026-10-23T16:15:00Z","v":3613,"vw":167.535521},{"c":167.47,"h":168.095,"l":167.47,"n":68,"o":167.54,"t":"2026-10-23T16:20:00Z","v":2311,"vw":167.641875},{"c":167.7,"h":167.7,"l":167.53,"n":43,"o":167.565,"t":"2026-10-23T16:25:00Z","v":746,"vw":167.598333},{"c":167.56,"h":167.765,"l":167.56,"n":48,"o":167.76,"t":"2026-10-23T16:30:00Z","v":1045,"vw":167.644905},{"c":167.74,"h":167.74,"l":167.69,"n":31,"o":167.69,"t":"2026-10-23T16:35:00Z","v":888,"vw":167.7225}],"history":[{"c":171.03,"h":173.97,"l":170.09,"n":7176,"o":173.49,"t":"2024-10-21T04:00:00Z","v":223233,"vw":171.141166},{"c":170.38,"h":173.305,"l":170,"n":7887,"o":171.57,"t":"2024-10-22T04:00:00Z","v":235763,"vw":170.780788},{"c":169.03,"h":171.96,"l":167.0276,"n":6849,"o":170.37,"t":"2024-10-23T04:00:00Z","v":228868,"vw":168.954234},{"c":169.59,"h":170.115,"l":168.46,"n":7814,"o":170.02,"t":"2024-10-24T04:00:00Z","v":293619,"vw":169.455494},{"c":170.93,"h":174.3271,"l":170.87,"n":8421,"o":171.26,"t":"2024-10-25T04:00:00Z","v":219256,"vw":171.554824},{"c":173.81,"h":174.75,"l":171.97,"n":6889,"o":172.58,"t":"2024-10-28T04:00:00Z","v":201344,"vw":173.872216},{"c":176.47,"h":177.45,"l":173.39,"n":9193,"o":173.75,"t":"2024-10-29T04:00:00Z","v":251896,"vw":176.26852},{"c":178.41,"h":182.495,"l":176.39,"n":8904,"o":176.39,"t":"2024-10-30T04:00:00Z","v":298763,"vw":180.275425},{"c":175.92,"h":181.11,"l":175.635,"n":8413,"o":178.6,"t":"2024-10-31T04:00:00Z","v":256657,"vw":176.767667},{"c":177.08,"h":178.765,"l":171.4501,"n":10746,"o":175.94,"t":"2024-11-01T04:00:00Z","v":353401,"vw":176.970817},{"c":173.58,"h":178.745,"l":173.33,"n":10666,"o":177.78,"t":"2024-11-04T05:00:00Z","v":287015,"vw":175.417931},{"c":172.87,"h":175.18,"l":171.45,"n":10974,"o":172.94,"t":"2024-11-05T05:00:00Z","v":347498,"vw":173.181324},{"c":183.25,"h":184.9,"l":177.34,"n":17644,"o":179.26,"t":"2024-11-06T05:00:00Z","v":719991,"vw":182.646521},{"c":188.5,"h":191.8553,"l":185.551,"n":17379,"o":190,"t":"2024-11-07T05:00:00Z","v":724233,"vw":188.695029},{"c":166.04,"h":185.79,"l":163.915,"n":24135,"o":185.79,"t":"2024-11-08T05:00:00Z","v":1148413,"vw":169.94842},{"c":171.01,"h":172.45,"l":166,"n":16077,"o":167,"t":"2024-11-11T05:00:00Z","v":511302,"vw":170.430146},{"c":168.18,"h":171.87,"l":167.0801,"n":12017,"o":171.13,"t":"2024-11-12T05:00:00Z","v":347723,"vw":168.474155},{"c":166.08,"h":168.61,"l":164.895,"n":11549,"o":168.61,"t":"2024-11-13T05:00:00Z","v":328783,"vw":166.239259},{"c":166.18,"h":167.39,"l":164.55,"n":11565,"o":167.07,"t":"2024-11-14T05:00:00Z","v":295187,"vw":165.874246},{"c":161.84,"h":166.0195,"l":160.97,"n":11456,"o":165.01,"t":"2024-11-15T05:00:00Z","v":429462,"vw":162.251029},{"c":162.18,"h":163.31,"l":159.88,"n":12278,"o":162.14,"t":"2024-11-18T05:00:00Z","v":341980,"vw":161.779504},{"c":163.52,"h":164.095,"l":159.11,"n":11712,"o":160.63,"t":"2024-11-19T05:00:00Z","v":306529,"vw":162.603907},{"c":166.83,"h":166.93,"l":162.21,"n":11057,"o":162.58,"t":"2024-11-20T05:00:00Z","v":330304,"vw":165.976609},{"c":169.12,"h":169.31,"l":164.945,"n":11454,"o":166.55,"t":"2024-11-21T05:00:00Z","v":296848,"vw":168.12302},{"c":169.75,"h":171.88,"l":168.645,"n":8365,"o":170,"t":"2024-11-22T05:00:00Z","v":374430,"vw":169.844588},{"c":170.61,"h":172.99,"l":170.205,"n":11661,"o":171.22,"t":"2024-11-25T05:00:00Z","v":329558,"vw":170.930961},{"c":170.29,"h":170.95,"l":168.303,"n":8666,"o":169.39,"t":"2024-11-26T05:00:00Z","v":224118,"vw":169.600606},{"c":171.15,"h":173.1,"l":170.87,"n":7850,"o":171.25,"t":"2024-11-27T05:00:00Z","v":236356,"vw":171.359968},{"c":170.59,"h":173,"l":170.25,"n":4708,"o":172.28,"t":"2024-11-29T05:00:00Z","v":145935,"vw":171.042324},{"c":173.16,"h":173.51,"l":168.73,"n":11237,"o":170.64,"t":"2024-12-02T05:00:00Z","v":282961,"vw":172.357172},{"c":170.41,"h":174.43,"l":169.44,"n":9577,"o":173.63,"t":"2024-12-03T05:00:00Z","v":243606,"vw":170.668768},{"c":172.94,"h":173.2,"l":168.58,"n":9473,"o":170.18,"t":"2024-12-04T05:00:00Z","v":253514,"vw":171.611875},{"c":171.09,"h":173.64,"l":170.94,"n":7890,"o":173.53,"t":"2024-12-05T05:00:00Z","v":215715,"vw":171.548677},{"c":170.17,"h":171.02,"l":168.81,"n":8134,"o":171.02,"t":"2024-12-06T05:00:00Z","v":179082,"vw":169.805822},{"c":167.54,"h":172.705,"l":166.98,"n":9494,"o":170.69,"t":"2024-12-09T05:00:00Z","v":279929,"vw":169.07405},{"c":169.15,"h":169.6816,"l":165.2458,"n":11830,"o":167.5,"t":"2024-12-10T05:00:00Z","v":244692,"vw":168.823865},{"c":163.59,"h":169.99,"l":163.59,"n":15638,"o":169.99,"t":"2024-12-11T05:00:00Z","v":499619,"vw":164.405928},{"c":165,"h":166.468,"l":163.0915,"n":15084,"o":163.84,"t":"2024-12-12T05:00:00Z","v":514812,"vw":165.260196},{"c":164.6,"h":165.67,"l":162.14,"n":11987,"o":165,"t":"2024-12-13T05:00:00Z","v":455016,"vw":164.40781},{"c":163.33,"h":165.78,"l":162.5,"n":13281,"o":162.61,"t":"2024-12-16T05:00:00Z","v":358926,"vw":164.009415},{"c":161.46,"h":163.13,"l":160.87,"n":12801,"o":163.13,"t":"2024-12-17T05:00:00Z","v":380765,"vw":161.836982},{"c":158.98,"h":164.74,"l":157.71,"n":14325,"o":162.23,"t":"2024-12-18T05:00:00Z","v":441577,"vw":160.732406},{"c":157.01,"h":160.99,"l":156.59,"n":13391,"o":159.64,"t":"2024-12-19T05:00:00Z","v":416697,"vw":157.497738},{"c":158.49,"h":161.036,"l":156.7371,"n":18939,"o":157.42,"t":"2024-12-20T05:00:00Z","v":2159079,"vw":158.621093},{"c":158.22,"h":158.655,"l":156.14,"n":11195,"o":158.17,"t":"2024-12-23T05:00:00Z","v":378744,"vw":157.718136},{"c":159.93,"h":160.12,"l":156.83,"n":5078,"o":158.36,"t":"2024-12-24T05:00:00Z","v":162464,"vw":159.763889},{"c":159.93,"h":161.235,"l":158.355,"n":6744,"o":158.91,"t":"2024-12-26T05:00:00Z","v":180255,"vw":160.06777},{"c":159.14,"h":160.53,"l":157.95,"n":6481,"o":159.74,"t":"2024-12-27T05:00:00Z","v":166312,"vw":159.048947},{"c":157.1,"h":159.3199,"l":156.52,"n":7607,"o":158.9,"t":"2024-12-30T05:00:00Z","v":257543,"vw":157.496403},{"c":157.97,"h":158.83,"l":155.91,"n":10709,"o":157.86,"t":"2024-12-31T05:00:00Z","v":379660,"vw":157.584149},{"c":159.29,"h":160.03,"l":157.72,"n":9413,"o":158.81,"t":"2025-01-02T05:00:00Z","v":339456,"vw":159.087886},{"c":160.83,"h":161,"l":158.01,"n":7555,"o":159.23,"t":"2025-01-03T05:00:00Z","v":184769,"vw":160.022724},{"c":163.22,"h":165.39,"l":161.34,"n":8870,"o":161.35,"t":"2025-01-06T05:00:00Z","v":243796,"vw":163.678759},{"c":161.29,"h":164.7067,"l":160.15,"n":10682,"o":163.67,"t":"2025-01-07T05:00:00Z","v":307548,"vw":161.265055},{"c":157.53,"h":160.61,"l":157.26,"n":10033,"o":160.13,"t":"2025-01-08T05:00:00Z","v":281982,"vw":158.180695},{"c":150.43,"h":157.805,"l":147.83,"n":13756,"o":156.5,"t":"2025-01-10T05:00:00Z","v":463026,"vw":150.887558},{"c":151.23,"h":151.4,"l":149,"n":10583,"o":150.02,"t":"2025-01-13T05:00:00Z","v":313744,"vw":150.582961},{"c":151.98,"h":153.73,"l":151.1,"n":8915,"o":152.5,"t":"2025-01-14T05:00:00Z","v":287078,"vw":151.933268},{"c":154.19,"h":157.275,"l":153.739,"n":9822,"o":155.5,"t":"2025-01-15T05:00:00Z","v":274635,"vw":154.596532},{"c":151.68,"h":154.505,"l":151.52,"n":8793,"o":153.6,"t":"2025-01-16T05:00:00Z","v":205852,"vw":152.529488},{"c":152.86,"h":154.0599,"l":151.9501,"n":8675,"o":153.97,"t":"2025-01-17T05:00:00Z","v":190145,"vw":152.914053},{"c":153.57,"h":154.115,"l":152.35,"n":9034,"o":153.35,"t":"2025-01-21T05:00:00Z","v":265589,"vw":153.364691},{"c":154.7,"h":156.5,"l":152.01,"n":8738,"o":152.82,"t":"2025-01-22T05:00:00Z","v":217959,"vw":155.014871},{"c":156.39,"h":156.75,"l":154.81,"n":9663,"o":154.81,"t":"2025-01-23T05:00:00Z","v":247787,"vw":156.15323},{"c":157.72,"h":159.2529,"l":156.03,"n":8406,"o":156.59,"t":"2025-01-24T05:00:00Z","v":243975,"vw":157.764927},{"c":157.42,"h":160.15,"l":157.17,"n":10918,"o":158.63,"t":"2025-01-27T05:00:00Z","v":336608,"vw":158.365463},{"c":157.23,"h":158.07,"l":156.47,"n":8117,"o":157.18,"t":"2025-01-28T05:00:00Z","v":221224,"vw":157.359052},{"c":156.83,"h":159.58,"l":155.03,"n":10315,"o":159.58,"t":"2025-01-29T05:00:00Z","v":300233,"vw":157.076178},{"c":156.89,"h":158.03,"l":155.95,"n":9250,"o":157.37,"t":"2025-01-30T05:00:00Z","v":280077,"vw":156.943816},{"c":153.22,"h":158.015,"l":152.14,"n":11877,"o":156.71,"t":"2025-01-31T05:00:00Z","v":391682,"vw":154.109225},{"c":152.23,"h":154.075,"l":149.25,"n":9905,"o":150.1,"t":"2025-02-03T05:00:00Z","v":247576,"vw":152.462557},{"c":153.89,"h":154.655,"l":152.7,"n":10553,"o":152.91,"t":"2025-02-04T05:00:00Z","v":262096,"vw":153.741556},{"c":153.85,"h":154.93,"l":152.9768,"n":9774,"o":153.67,"t":"2025-02-05T05:00:00Z","v":215554,"vw":153.964803},{"c":151.65,"h":155.55,"l":151.4,"n":10907,"o":154.12,"t":"2025-02-06T05:00:00Z","v":213920,"vw":152.467043},{"c":151.4,"h":152.745,"l":150.94,"n":13120,"o":152.37,"t":"2025-02-07T05:00:00Z","v":366643,"vw":151.534845},{"c":151.46,"h":152.67,"l":149.53,"n":10117,"o":152.11,"t":"2025-02-10T05:00:00Z","v":309382,"vw":151.181864},{"c":153.06,"h":153.4977,"l":150.61,"n":9751,"o":150.61,"t":"2025-02-11T05:00:00Z","v":258667,"vw":152.790771},{"c":149.75,"h":151.284,"l":149.605,"n":8125,"o":149.74,"t":"2025-02-12T05:00:00Z","v":240741,"vw":150.135182},{"c":150.76,"h":151.27,"l":149.48,"n":11369,"o":150,"t":"2025-02-13T05:00:00Z","v":390864,"vw":150.521999},{"c":153.34,"h":154.6225,"l":151.1,"n":9062,"o":152.2,"t":"2025-02-14T05:00:00Z","v":278985,"vw":153.142589},{"c":154.49,"h":154.8827,"l":151.52,"n":10770,"o":152.56,"t":"2025-02-18T05:00:00Z","v":279788,"vw":153.938845},{"c":154.34,"h":155.69,"l":153.18,"n":9429,"o":153.56,"t":"2025-02-19T05:00:00Z","v":241649,"vw":154.347595},{"c":154.58,"h":154.955,"l":152.33,"n":10096,"o":153.75,"t":"2025-02-20T05:00:00Z","v":254250,"vw":153.985075},{"c":149.56,"h":157.09,"l":148.95,"n":13478,"o":156.05,"t":"2025-02-21T05:00:00Z","v":447825,"vw":150.30372},{"c":150.59,"h":152.925,"l":147.13,"n":13266,"o":149.56,"t":"2025-02-24T05:00:00Z","v":338405,"vw":151.147669},{"c":149.23,"h":152.75,"l":147.96,"n":13325,"o":150.97,"t":"2025-02-25T05:00:00Z","v":366407,"vw":149.361681},{"c":146.34,"h":152.015,"l":146.04,"n":15812,"o":149.45,"t":"2025-02-26T05:00:00Z","v":547188,"vw":147.856077},{"c":162.58,"h":169.8,"l":156.5101,"n":32343,"o":163,"t":"2025-02-27T05:00:00Z","v":1217863,"vw":163.94924},{"c":169.15,"h":171.95,"l":163.54,"n":28765,"o":163.54,"t":"2025-02-28T05:00:00Z","v":1153388,"vw":169.104732},{"c":172.96,"h":173.11,"l":168.6265,"n":22207,"o":169.15,"t":"2025-03-03T05:00:00Z","v":822996,"vw":171.914403},{"c":169.75,"h":173.45,"l":166.8901,"n":18656,"o":173.22,"t":"2025-03-04T05:00:00Z","v":624745,"vw":170.597518},{"c":169.63,"h":171.165,"l":166.23,"n":13804,"o":169.94,"t":"2025-03-05T05:00:00Z","v":444540,"vw":169.07216},{"c":172.59,"h":172.845,"l":166.795,"n":17572,"o":167.84,"t":"2025-03-06T05:00:00Z","v":632626,"vw":170.924963},{"c":177.85,"h":178.68,"l":173.02,"n":21394,"o":173.07,"t":"2025-03-07T05:00:00Z","v":609980,"vw":177.132728},{"c":176.94,"h":181.13,"l":176.72,"n":20731,"o":178.22,"t":"2025-03-10T04:00:00Z","v":883491,"vw":178.196254},{"c":169.06,"h":178.15,"l":168.77,"n":19270,"o":176.41,"t":"2025-03-11T04:00:00Z","v":817124,"vw":171.18931},{"c":169.16,"h":170.675,"l":166.49,"n":19104,"o":170.18,"t":"2025-03-12T04:00:00Z","v":683060,"vw":168.420449},{"c":168.55,"h":172.16,"l":168.39,"n":16480,"o":169.5,"t":"2025-03-13T04:00:00Z","v":479114,"vw":169.639463},{"c":169.88,"h":170.39,"l":167.24,"n":17755,"o":168.98,"t":"2025-03-14T04:00:00Z","v":596758,"vw":169.565991},{"c":174.01,"h":174.37,"l":170.51,"n":19027,"o":171.2,"t":"2025-03-17T04:00:00Z","v":726274,"vw":173.068924},{"c":174.52,"h":175,"l":171.85,"n":14328,"o":174.49,"t":"2025-03-18T04:00:00Z","v":475868,"vw":173.841812},{"c":179.28,"h":179.53,"l":174.29,"n":14016,"o":174.29,"t":"2025-03-19T04:00:00Z","v":431272,"vw":178.155572},{"c":177.38,"h":179.7799,"l":176.965,"n":13759,"o":177.03,"t":"2025-03-20T04:00:00Z","v":445081,"vw":178.060296},{"c":176.99,"h":179.47,"l":174.55,"n":17017,"o":177.98,"t":"2025-03-21T04:00:00Z","v":2599637,"vw":177.052757},{"c":177.4,"h":178.98,"l":175.565,"n":17897,"o":178.42,"t":"2025-03-24T04:00:00Z","v":635264,"vw":177.66807},{"c":181,"h":181.2,"l":177.55,"n":15430,"o":177.91,"t":"2025-03-25T04:00:00Z","v":484487,"vw":180.454565},{"c":182.75,"h":183.57,"l":180.49,"n":14406,"o":181.2,"t":"2025-03-26T04:00:00Z","v":489407,"vw":182.485731},{"c":179.49,"h":183.21,"l":179.001,"n":13531,"o":181.65,"t":"2025-03-27T04:00:00Z","v":335925,"vw":180.074972},{"c":176.45,"h":181.995,"l":174.58,"n":12841,"o":178.51,"t":"2025-03-28T04:00:00Z","v":410199,"vw":176.963817},{"c":179.22,"h":179.899,"l":175.65,"n":12395,"o":176.47,"t":"2025-03-31T04:00:00Z","v":373892,"vw":178.83402},{"c":178.76,"h":181.21,"l":176.59,"n":15510,"o":178.78,"t":"2025-04-01T04:00:00Z","v":532014,"vw":179.129239},{"c":181.86,"h":181.96,"l":175.6,"n":11477,"o":176.13,"t":"2025-04-02T04:00:00Z","v":319986,"vw":180.353586},{"c":166.96,"h":177.86,"l":166.84,"n":21403,"o":176.06,"t":"2025-04-03T04:00:00Z","v":784485,"vw":169.280675},{"c":153.42,"h":161.97,"l":152.83,"n":28762,"o":161.44,"t":"2025-04-04T04:00:00Z","v":930637,"vw":155.455985},{"c":150.67,"h":159.5814,"l":147.02,"n":18966,"o":149.9,"t":"2025-04-07T04:00:00Z","v":645538,"vw":151.97254},{"c":147.79,"h":157.02,"l":145.785,"n":17298,"o":156.56,"t":"2025-04-08T04:00:00Z","v":635050,"vw":150.369797},{"c":159.4,"h":161.29,"l":143.32,"n":22955,"o":145.8,"t":"2025-04-09T04:00:00Z","v":834373,"vw":153.007807},{"c":152.98,"h":157.6,"l":148.03,"n":19971,"o":157.6,"t":"2025-04-10T04:00:00Z","v":842447,"vw":151.903179},{"c":151.99,"h":154.825,"l":148.1,"n":17212,"o":153,"t":"2025-04-11T04:00:00Z","v":707789,"vw":151.056209},{"c":152.54,"h":156.22,"l":151.87,"n":12335,"o":154.1,"t":"2025-04-14T04:00:00Z","v":362195,"vw":152.846378},{"c":152.4,"h":154.58,"l":152.015,"n":8590,"o":152.5,"t":"2025-04-15T04:00:00Z","v":245998,"vw":152.768193},{"c":147.19,"h":154.39,"l":145.895,"n":12451,"o":154.2,"t":"2025-04-16T04:00:00Z","v":386376,"vw":147.809841},{"c":147.5,"h":149.12,"l":146.7,"n":10760,"o":147.34,"t":"2025-04-17T04:00:00Z","v":279693,"vw":147.858418},{"c":146.42,"h":147.625,"l":144.41,"n":14688,"o":146.6,"t":"2025-04-21T04:00:00Z","v":439348,"vw":145.896752},{"c":150.44,"h":150.77,"l":147.245,"n":15804,"o":148.36,"t":"2025-04-22T04:00:00Z","v":497445,"vw":149.718361},{"c":149.97,"h":157.35,"l":149.36,"n":13477,"o":153.64,"t":"2025-04-23T04:00:00Z","v":367456,"vw":151.143744},{"c":150.96,"h":151.83,"l":149,"n":10564,"o":149.22,"t":"2025-04-24T04:00:00Z","v":259928,"vw":150.826941},{"c":152.12,"h":153.05,"l":149.898,"n":9442,"o":150.94,"t":"2025-04-25T04:00:00Z","v":220821,"vw":151.918981},{"c":152.37,"h":153.845,"l":151.36,"n":13005,"o":152.2,"t":"2025-04-28T04:00:00Z","v":430225,"vw":152.213165},{"c":150.2,"h":151.54,"l":149.1,"n":14966,"o":151.24,"t":"2025-04-29T04:00:00Z","v":440518,"vw":150.162981},{"c":149.66,"h":150.2,"l":141.66,"n":20152,"o":147.665,"t":"2025-04-30T04:00:00Z","v":906259,"vw":148.023299},{"c":144.68,"h":150.4863,"l":144.52,"n":17743,"o":149.35,"t":"2025-05-01T04:00:00Z","v":477977,"vw":146.208652},{"c":152.66,"h":152.79,"l":146.06,"n":20051,"o":146.15,"t":"2025-05-02T04:00:00Z","v":779005,"vw":150.645725},{"c":155.37,"h":158.75,"l":149.59,"n":24949,"o":149.59,"t":"2025-05-05T04:00:00Z","v":977766,"vw":155.847069},{"c":154.52,"h":154.85,"l":152.22,"n":13805,"o":152.53,"t":"2025-05-06T04:00:00Z","v":448551,"vw":154.206331},{"c":155.89,"h":158.44,"l":154.64,"n":24736,"o":155.21,"t":"2025-05-07T04:00:00Z","v":1001853,"vw":156.036935},{"c":164.31,"h":171.45,"l":160,"n":25702,"o":160,"t":"2025-05-08T04:00:00Z","v":911137,"vw":167.123418},{"c":164.87,"h":166.5682,"l":161.5963,"n":15234,"o":164.05,"t":"2025-05-09T04:00:00Z","v":549552,"vw":165.017982},{"c":169.65,"h":173.835,"l":167.965,"n":21568,"o":170.91,"t":"2025-05-12T04:00:00Z","v":737952,"vw":169.896525},{"c":174.42,"h":175.95,"l":169.774,"n":16586,"o":170.68,"t":"2025-05-13T04:00:00Z","v":423371,"vw":174.390808},{"c":174.59,"h":175.73,"l":172.7573,"n":14742,"o":173.09,"t":"2025-05-14T04:00:00Z","v":463279,"vw":174.295492},{"c":176.09,"h":177.035,"l":174.32,"n":13347,"o":174.32,"t":"2025-05-15T04:00:00Z","v":441435,"vw":175.975625},{"c":176.53,"h":177.81,"l":175.16,"n":12449,"o":176,"t":"2025-05-16T04:00:00Z","v":356006,"vw":176.213871},{"c":174.27,"h":174.5966,"l":173.015,"n":9939,"o":173.75,"t":"2025-05-19T04:00:00Z","v":280420,"vw":173.911193},{"c":175.74,"h":176.42,"l":173.8685,"n":10591,"o":175.04,"t":"2025-05-20T04:00:00Z","v":303204,"vw":175.606336},{"c":170.73,"h":174.405,"l":170.355,"n":11078,"o":173.7,"t":"2025-05-21T04:00:00Z","v":321795,"vw":171.473527},{"c":171.46,"h":172.7178,"l":169.95,"n":10126,"o":170.82,"t":"2025-05-22T04:00:00Z","v":276152,"vw":171.507829},{"c":171.51,"h":172.42,"l":168.825,"n":10897,"o":168.9,"t":"2025-05-23T04:00:00Z","v":311671,"vw":171.3833},{"c":175.22,"h":175.38,"l":171.52,"n":12046,"o":173.93,"t":"2025-05-27T04:00:00Z","v":361170,"vw":174.496647},{"c":172.21,"h":176.093,"l":171.86,"n":9886,"o":174.9,"t":"2025-05-28T04:00:00Z","v":265268,"vw":172.746398},{"c":170.56,"h":173,"l":169.63,"n":8157,"o":172.94,"t":"2025-05-29T04:00:00Z","v":201591,"vw":170.691416},{"c":170.42,"h":170.82,"l":167.54,"n":9419,"o":170.4,"t":"2025-05-30T04:00:00Z","v":333983,"vw":170.206846},{"c":167.3,"h":169.51,"l":164.52,"n":12132,"o":169.51,"t":"2025-06-02T04:00:00Z","v":251751,"vw":167.285912},{"c":169.88,"h":170.03,"l":165.375,"n":10514,"o":167.42,"t":"2025-06-03T04:00:00Z","v":283578,"vw":169.055098},{"c":165.73,"h":170,"l":165.71,"n":12413,"o":169.88,"t":"2025-06-04T04:00:00Z","v":326726,"vw":166.566985},{"c":164.71,"h":168.0415,"l":164.445,"n":12465,"o":165.67,"t":"2025-06-05T04:00:00Z","v":318870,"vw":165.019686},{"c":169,"h":169.05,"l":166.04,"n":8253,"o":166.37,"t":"2025-06-06T04:00:00Z","v":224880,"vw":168.443265},{"c":168.34,"h":170,"l":167.45,"n":10087,"o":169.68,"t":"2025-06-09T04:00:00Z","v":186941,"vw":168.435286},{"c":171.895,"h":173.11,"l":166.9101,"n":8138,"o":168.26,"t":"2025-06-10T04:00:00Z","v":170416,"vw":171.640215},{"c":172.38,"h":174.3395,"l":171.77,"n":8610,"o":173.07,"t":"2025-06-11T04:00:00Z","v":180624,"vw":172.6119},{"c":169.17,"h":172.1242,"l":168.7,"n":7676,"o":171.56,"t":"2025-06-12T04:00:00Z","v":165035,"vw":169.643596},{"c":166.54,"h":169.9,"l":165.54,"n":11078,"o":168.14,"t":"2025-06-13T04:00:00Z","v":278760,"vw":167.155558},{"c":169.09,"h":170.37,"l":166.84,"n":10574,"o":167.81,"t":"2025-06-16T04:00:00Z","v":226138,"vw":169.183121},{"c":165.72,"h":168.11,"l":164,"n":10257,"o":167.69,"t":"2025-06-17T04:00:00Z","v":343756,"vw":165.625582},{"c":166.59,"h":168.0474,"l":164.755,"n":8809,"o":164.93,"t":"2025-06-18T04:00:00Z","v":254459,"vw":166.787083},{"c":171.79,"h":172.29,"l":167.715,"n":10296,"o":168.4,"t":"2025-06-20T04:00:00Z","v":585724,"vw":171.384689},{"c":174.6,"h":176.195,"l":171.74,"n":11116,"o":171.79,"t":"2025-06-23T04:00:00Z","v":348422,"vw":174.373839},{"c":176.21,"h":177.41,"l":174.05,"n":9601,"o":175.54,"t":"2025-06-24T04:00:00Z","v":282325,"vw":176.301987},{"c":170.79,"h":176.185,"l":167.775,"n":9975,"o":176.16,"t":"2025-06-25T04:00:00Z","v":299525,"vw":171.452748},{"c":173.28,"h":174.31,"l":170.72,"n":8484,"o":172.87,"t":"2025-06-26T04:00:00Z","v":214339,"vw":173.087178},{"c":172.48,"h":175.2197,"l":170.88,"n":9430,"o":173.88,"t":"2025-06-27T04:00:00Z","v":613335,"vw":172.457657},{"c":172.95,"h":174.062,"l":170.32,"n":9478,"o":172.91,"t":"2025-06-30T04:00:00Z","v":203576,"vw":172.37825},{"c":177.86,"h":180.33,"l":172.74,"n":12671,"o":172.74,"t":"2025-07-01T04:00:00Z","v":350345,"vw":177.860753},{"c":180.26,"h":181.12,"l":176.99,"n":10207,"o":178.05,"t":"2025-07-02T04:00:00Z","v":308071,"vw":180.250924},{"c":181.27,"h":184.23,"l":180.65,"n":5942,"o":181.57,"t":"2025-07-03T04:00:00Z","v":174463,"vw":182.113338},{"c":176.71,"h":182.275,"l":176.63,"n":9954,"o":180.68,"t":"2025-07-07T04:00:00Z","v":264020,"vw":179.271439},{"c":183.51,"h":184.39,"l":176.97,"n":13813,"o":176.97,"t":"2025-07-08T04:00:00Z","v":467046,"vw":182.627795},{"c":183.41,"h":185.25,"l":182.702,"n":10719,"o":184.14,"t":"2025-07-09T04:00:00Z","v":319750,"vw":184.044802},{"c":184.93,"h":186.41,"l":183.32,"n":9060,"o":184.44,"t":"2025-07-10T04:00:00Z","v":200089,"vw":184.873283},{"c":180.02,"h":184.9,"l":179.66,"n":8236,"o":183.66,"t":"2025-07-11T04:00:00Z","v":167061,"vw":180.68224},{"c":183.97,"h":184.615,"l":179.505,"n":7810,"o":179.65,"t":"2025-07-14T04:00:00Z","v":170974,"vw":183.30799},{"c":179.09,"h":184.35,"l":179.04,"n":7126,"o":183.97,"t":"2025-07-15T04:00:00Z","v":157682,"vw":180.424291},{"c":179.81,"h":181.96,"l":177.55,"n":8945,"o":179.68,"t":"2025-07-16T04:00:00Z","v":168565,"vw":179.703517},{"c":184.07,"h":184.2,"l":178.85,"n":11876,"o":178.85,"t":"2025-07-17T04:00:00Z","v":302456,"vw":182.738333},{"c":184.85,"h":185.25,"l":182.202,"n":10459,"o":185,"t":"2025-07-18T04:00:00Z","v":379762,"vw":184.675849},{"c":181.99,"h":185.5,"l":177.1,"n":12344,"o":185.31,"t":"2025-07-21T04:00:00Z","v":501535,"vw":180.73639},{"c":184.19,"h":185.03,"l":181.23,"n":10108,"o":182.31,"t":"2025-07-22T04:00:00Z","v":246463,"vw":184.254718},{"c":191.74,"h":192.21,"l":183.58,"n":12928,"o":184.56,"t":"2025-07-23T04:00:00Z","v":457549,"vw":188.44057},{"c":189.87,"h":191.34,"l":188.1,"n":12643,"o":190.03,"t":"2025-07-24T04:00:00Z","v":351492,"vw":189.781548},{"c":189.6,"h":189.95,"l":185.83,"n":10793,"o":189.89,"t":"2025-07-25T04:00:00Z","v":282307,"vw":189.02054},{"c":191.46,"h":191.56,"l":187.925,"n":10617,"o":189.6,"t":"2025-07-28T04:00:00Z","v":275263,"vw":190.553569},{"c":189.78,"h":192.36,"l":188.1701,"n":10262,"o":192.09,"t":"2025-07-29T04:00:00Z","v":296387,"vw":190.03664},{"c":187.59,"h":192.22,"l":186.3901,"n":10635,"o":190.06,"t":"2025-07-30T04:00:00Z","v":297164,"vw":189.048071},{"c":187.11,"h":189.23,"l":185.08,"n":10394,"o":186.54,"t":"2025-07-31T04:00:00Z","v":283186,"vw":187.219805},{"c":184.6,"h":185.05,"l":180.35,"n":8562,"o":185.05,"t":"2025-08-01T04:00:00Z","v":189547,"vw":184.072067},{"c":188.58,"h":189.055,"l":185.1,"n":9447,"o":185.93,"t":"2025-08-04T04:00:00Z","v":238559,"vw":188.032717},{"c":187.23,"h":189.28,"l":184.93,"n":8745,"o":188.6,"t":"2025-08-05T04:00:00Z","v":193188,"vw":186.757613},{"c":186.99,"h":187.92,"l":183.72,"n":13704,"o":187.92,"t":"2025-08-06T04:00:00Z","v":381006,"vw":186.128252},{"c":184.525,"h":194,"l":183.095,"n":15679,"o":193.21,"t":"2025-08-07T04:00:00Z","v":466053,"vw":185.911898},{"c":186.8,"h":188.3,"l":183.825,"n":17430,"o":185.5,"t":"2025-08-08T04:00:00Z","v":540527,"vw":186.605669},{"c":194.07,"h":201.38,"l":190.01,"n":22542,"o":190.03,"t":"2025-08-11T04:00:00Z","v":1047128,"vw":195.495876},{"c":202.05,"h":202.325,"l":194.87,"n":12847,"o":194.87,"t":"2025-08-12T04:00:00Z","v":368449,"vw":199.894119},{"c":210.04,"h":210.31,"l":200.04,"n":13993,"o":202.13,"t":"2025-08-13T04:00:00Z","v":443392,"vw":207.898598},{"c":211.31,"h":212.435,"l":205.48,"n":11493,"o":208.35,"t":"2025-08-14T04:00:00Z","v":338060,"vw":210.139027},{"c":206.36,"h":211.21,"l":206.31,"n":11025,"o":209.67,"t":"2025-08-15T04:00:00Z","v":311327,"vw":207.892177},{"c":206.38,"h":207.735,"l":204.84,"n":8530,"o":206.36,"t":"2025-08-18T04:00:00Z","v":201614,"vw":206.089498},{"c":207.73,"h":223.36,"l":202.31,"n":27962,"o":222.56,"t":"2025-08-19T04:00:00Z","v":1148658,"vw":210.255189},{"c":202.48,"h":208.76,"l":199.795,"n":20180,"o":205.74,"t":"2025-08-20T04:00:00Z","v":769781,"vw":203.758942},{"c":204.84,"h":205.015,"l":199.4,"n":16357,"o":203.1,"t":"2025-08-21T04:00:00Z","v":543760,"vw":202.878469},{"c":207.06,"h":210.2199,"l":204.62,"n":11896,"o":205.75,"t":"2025-08-22T04:00:00Z","v":283097,"vw":207.362567},{"c":206.82,"h":208.7,"l":205.96,"n":11298,"o":206.96,"t":"2025-08-25T04:00:00Z","v":342739,"vw":207.141244},{"c":203.91,"h":207.935,"l":203.63,"n":10897,"o":206.96,"t":"2025-08-26T04:00:00Z","v":428582,"vw":204.523257},{"c":206.16,"h":206.61,"l":203.38,"n":9801,"o":203.42,"t":"2025-08-27T04:00:00Z","v":333931,"vw":205.715723},{"c":201.13,"h":207.49,"l":200.7,"n":10409,"o":207.12,"t":"2025-08-28T04:00:00Z","v":302905,"vw":201.981225},{"c":204.53,"h":205.97,"l":200.94,"n":12265,"o":200.94,"t":"2025-08-29T04:00:00Z","v":408765,"vw":204.138668},{"c":202.96,"h":204.845,"l":200.765,"n":7371,"o":201.23,"t":"2025-09-02T04:00:00Z","v":207852,"vw":202.524273},{"c":205.79,"h":206.395,"l":202,"n":8339,"o":202.47,"t":"2025-09-03T04:00:00Z","v":239339,"vw":204.929792},{"c":206.66,"h":207.58,"l":205.36,"n":8384,"o":206.21,"t":"2025-09-04T04:00:00Z","v":201281,"vw":206.669326},{"c":208.27,"h":210.46,"l":206.84,"n":8326,"o":206.84,"t":"2025-09-05T04:00:00Z","v":209447,"vw":208.474996},{"c":208.94,"h":210.1185,"l":206.95,"n":7836,"o":208.68,"t":"2025-09-08T04:00:00Z","v":181067,"vw":208.863396},{"c":202.67,"h":210.01,"l":202.42,"n":11119,"o":207.37,"t":"2025-09-09T04:00:00Z","v":289332,"vw":204.399004},{"c":197.36,"h":202.795,"l":195.8,"n":13188,"o":201.96,"t":"2025-09-10T04:00:00Z","v":388537,"vw":197.582461},{"c":206.22,"h":207.8375,"l":195.16,"n":13947,"o":197.15,"t":"2025-09-11T04:00:00Z","v":495981,"vw":204.877484},{"c":206.95,"h":208.95,"l":203.46,"n":10319,"o":205.15,"t":"2025-09-12T04:00:00Z","v":301156,"vw":206.488734},{"c":204.6,"h":209.425,"l":204.27,"n":9432,"o":206.9,"t":"2025-09-15T04:00:00Z","v":233918,"vw":205.726496},{"c":202.95,"h":204.2,"l":201.165,"n":9606,"o":204.11,"t":"2025-09-16T04:00:00Z","v":240711,"vw":202.968},{"c":205.92,"h":209.145,"l":202.57,"n":9081,"o":202.66,"t":"2025-09-17T04:00:00Z","v":255851,"vw":205.979405},{"c":206.4,"h":209.4499,"l":205.61,"n":11428,"o":206.36,"t":"2025-09-18T04:00:00Z","v":348441,"vw":207.085866},{"c":208.94,"h":209.71,"l":204.5,"n":10463,"o":206.89,"t":"2025-09-19T04:00:00Z","v":902596,"vw":208.576102},{"c":202.25,"h":209.8,"l":201.51,"n":13184,"o":208.94,"t":"2025-09-22T04:00:00Z","v":461937,"vw":205.569223},{"c":202.06,"h":205.39,"l":201.79,"n":7786,"o":202.74,"t":"2025-09-23T04:00:00Z","v":190599,"vw":203.09071},{"c":199.3,"h":202.7699,"l":197.57,"n":9168,"o":201.75,"t":"2025-09-24T04:00:00Z","v":249408,"vw":199.047335},{"c":198.1,"h":199.41,"l":195.6,"n":10570,"o":197.95,"t":"2025-09-25T04:00:00Z","v":255771,"vw":197.874662},{"c":197.8,"h":199.735,"l":197.27,"n":9490,"o":198.2,"t":"2025-09-26T04:00:00Z","v":238034,"vw":198.360698},{"c":198.1,"h":199.395,"l":195,"n":9516,"o":198.55,"t":"2025-09-29T04:00:00Z","v":247064,"vw":197.979752},{"c":197.74,"h":199.85,"l":196.67,"n":11882,"o":197.86,"t":"2025-09-30T04:00:00Z","v":666430,"vw":198.123691},{"c":196.06,"h":199.6875,"l":195.23,"n":9499,"o":197.5,"t":"2025-10-01T04:00:00Z","v":303232,"vw":196.88767},{"c":198.63,"h":199.475,"l":195,"n":9351,"o":195,"t":"2025-10-02T04:00:00Z","v":274878,"vw":197.110104},{"c":200.94,"h":203.84,"l":198.91,"n":9387,"o":198.91,"t":"2025-10-03T04:00:00Z","v":320307,"vw":201.982396},{"c":201.88,"h":205.265,"l":198.5,"n":9224,"o":201.69,"t":"2025-10-06T04:00:00Z","v":245199,"vw":202.217071},{"c":204.07,"h":206.75,"l":200.07,"n":11389,"o":201.74,"t":"2025-10-07T04:00:00Z","v":440983,"vw":203.798139},{"c":203.17,"h":204.225,"l":199.87,"n":9665,"o":204.07,"t":"2025-10-08T04:00:00Z","v":316666,"vw":201.961895},{"c":199.2,"h":203.93,"l":199.04,"n":8293,"o":203.93,"t":"2025-10-09T04:00:00Z","v":236622,"vw":200.339327},{"c":192.53,"h":201.46,"l":191.97,"n":8458,"o":200.37,"t":"2025-10-10T04:00:00Z","v":207898,"vw":194.923271},{"c":194.46,"h":196.98,"l":193,"n":7237,"o":193.64,"t":"2025-10-13T04:00:00Z","v":185310,"vw":194.842562},{"c":197.91,"h":198.71,"l":194.14,"n":7029,"o":194.46,"t":"2025-10-14T04:00:00Z","v":209629,"vw":197.201208},{"c":194.08,"h":199.485,"l":191.64,"n":9716,"o":198.95,"t":"2025-10-15T04:00:00Z","v":367390,"vw":194.378783},{"c":189.41,"h":194.89,"l":188.6,"n":8393,"o":194.18,"t":"2025-10-16T04:00:00Z","v":238342,"vw":190.421288},{"c":190.14,"h":191.55,"l":188.5,"n":10335,"o":190.14,"t":"2025-10-17T04:00:00Z","v":337306,"vw":190.04968},{"c":194.28,"h":194.87,"l":191.52,"n":7123,"o":192.09,"t":"2025-10-20T04:00:00Z","v":184178,"vw":193.859681},{"c":197.19,"h":198.06,"l":194.28,"n":7997,"o":194.77,"t":"2025-10-21T04:00:00Z","v":225713,"vw":196.656311},{"c":193.99,"h":198.32,"l":193.345,"n":8841,"o":198.32,"t":"2025-10-22T04:00:00Z","v":268878,"vw":194.591563},{"c":191.34,"h":194.77,"l":190.965,"n":8766,"o":194.77,"t":"2025-10-23T04:00:00Z","v":204490,"vw":191.919599},{"c":190.725,"h":193.55,"l":189.42,"n":9670,"o":192.73,"t":"2025-10-24T04:00:00Z","v":246743,"vw":190.864562},{"c":190.77,"h":191.51,"l":189.1844,"n":8240,"o":191.51,"t":"2025-10-27T04:00:00Z","v":172206,"vw":190.434088},{"c":191.17,"h":191.715,"l":189.2,"n":7383,"o":190.96,"t":"2025-10-28T04:00:00Z","v":216253,"vw":190.946784},{"c":188.65,"h":193.045,"l":186.09,"n":11004,"o":191.12,"t":"2025-10-29T04:00:00Z","v":315254,"vw":188.90837},{"c":195.18,"h":196.715,"l":188.27,"n":9479,"o":188.27,"t":"2025-10-30T04:00:00Z","v":234019,"vw":194.366393},{"c":195.73,"h":196.17,"l":192.91,"n":10380,"o":193.76,"t":"2025-10-31T04:00:00Z","v":303747,"vw":195.317555},{"c":195.1,"h":195.54,"l":189.16,"n":10348,"o":194.71,"t":"2025-11-03T05:00:00Z","v":259294,"vw":194.176474},{"c":198.39,"h":198.8,"l":190,"n":11241,"o":194.75,"t":"2025-11-04T05:00:00Z","v":392234,"vw":196.776411},{"c":196.32,"h":200.4099,"l":195.585,"n":12820,"o":197.44,"t":"2025-11-05T05:00:00Z","v":354637,"vw":197.258203},{"c":189.3,"h":197.58,"l":181.54,"n":20739,"o":188.44,"t":"2025-11-06T05:00:00Z","v":647486,"vw":187.722848},{"c":190.65,"h":191.98,"l":185.655,"n":13151,"o":188.25,"t":"2025-11-07T05:00:00Z","v":394408,"vw":190.245785},{"c":190.08,"h":192.48,"l":189.17,"n":10623,"o":191.29,"t":"2025-11-10T05:00:00Z","v":232143,"vw":190.630216},{"c":194.85,"h":195.965,"l":187.6547,"n":9816,"o":189.49,"t":"2025-11-11T05:00:00Z","v":304468,"vw":193.00028},{"c":188.08,"h":192.99,"l":187.6,"n":9994,"o":191.68,"t":"2025-11-12T05:00:00Z","v":295646,"vw":189.32724},{"c":183.64,"h":188.84,"l":183.34,"n":9528,"o":187.16,"t":"2025-11-13T05:00:00Z","v":276904,"vw":185.391966},{"c":182.18,"h":182.92,"l":179.82,"n":10540,"o":182.59,"t":"2025-11-14T05:00:00Z","v":320437,"vw":181.541537},{"c":187.54,"h":191.41,"l":183.17,"n":13103,"o":183.74,"t":"2025-11-17T05:00:00Z","v":483911,"vw":187.083264},{"c":186.64,"h":191.7099,"l":183.13,"n":13563,"o":186.52,"t":"2025-11-18T05:00:00Z","v":511929,"vw":187.740214},{"c":185.71,"h":187.205,"l":183.14,"n":8462,"o":185.29,"t":"2025-11-19T05:00:00Z","v":223985,"vw":185.414277},{"c":185.78,"h":191.55,"l":183.65,"n":9939,"o":187.28,"t":"2025-11-20T05:00:00Z","v":269730,"vw":185.903927},{"c":189.28,"h":192.435,"l":186.06,"n":7298,"o":187.36,"t":"2025-11-21T05:00:00Z","v":194523,"vw":190.076003},{"c":186.7,"h":188,"l":180.79,"n":11132,"o":184.72,"t":"2025-11-24T05:00:00Z","v":479132,"vw":185.320579},{"c":191,"h":191.75,"l":184.875,"n":11224,"o":186.7,"t":"2025-11-25T05:00:00Z","v":357030,"vw":189.798793},{"c":191.02,"h":194.75,"l":188.48,"n":8290,"o":191.42,"t":"2025-11-26T05:00:00Z","v":273727,"vw":190.840275},{"c":192.14,"h":194.5,"l":189.66,"n":4687,"o":191.24,"t":"2025-11-28T05:00:00Z","v":110343,"vw":192.309948},{"c":188.41,"h":192.53,"l":187.881,"n":8398,"o":190.11,"t":"2025-12-01T05:00:00Z","v":252788,"vw":189.495635},{"c":187.83,"h":190.815,"l":187.37,"n":8868,"o":188.41,"t":"2025-12-02T05:00:00Z","v":295157,"vw":188.70391},{"c":190.92,"h":193.165,"l":187.445,"n":7431,"o":188.27,"t":"2025-12-03T05:00:00Z","v":237419,"vw":191.164705},{"c":189.84,"h":191.805,"l":188.58,"n":6865,"o":190.95,"t":"2025-12-04T05:00:00Z","v":194330,"vw":190.083587},{"c":189.01,"h":192.0807,"l":188.38,"n":7838,"o":189.65,"t":"2025-12-05T05:00:00Z","v":201655,"vw":189.724793},{"c":195.91,"h":196.73,"l":187.03,"n":13483,"o":190.16,"t":"2025-12-08T05:00:00Z","v":486256,"vw":192.372691},{"c":197.91,"h":198.73,"l":195.1,"n":10848,"o":196.07,"t":"2025-12-09T05:00:00Z","v":302928,"vw":197.596609},{"c":205.27,"h":205.47,"l":196.75,"n":9989,"o":197.47,"t":"2025-12-10T05:00:00Z","v":312186,"vw":203.663464},{"c":210.67,"h":211.6,"l":205.0801,"n":12228,"o":206.11,"t":"2025-12-11T05:00:00Z","v":399805,"vw":209.78167},{"c":203.67,"h":212.72,"l":201.66,"n":11610,"o":210.88,"t":"2025-12-12T05:00:00Z","v":395984,"vw":205.53159},{"c":204.06,"h":206.02,"l":203.3,"n":9211,"o":204.54,"t":"2025-12-15T05:00:00Z","v":252181,"vw":204.211679},{"c":202.54,"h":207.217,"l":201.11,"n":9334,"o":203.73,"t":"2025-12-16T05:00:00Z","v":207948,"vw":202.650459},{"c":205.75,"h":206.64,"l":202.54,"n":8272,"o":202.54,"t":"2025-12-17T05:00:00Z","v":175352,"vw":205.592603},{"c":204.3,"h":207.6103,"l":203.86,"n":9544,"o":205.33,"t":"2025-12-18T05:00:00Z","v":300457,"vw":204.930966},{"c":201.96,"h":204.77,"l":201.2,"n":8309,"o":204.3,"t":"2025-12-19T05:00:00Z","v":781657,"vw":202.231964},{"c":200.27,"h":205.752,"l":199.99,"n":9776,"o":201.77,"t":"2025-12-22T05:00:00Z","v":415721,"vw":201.688112},{"c":203.36,"h":205.72,"l":199.315,"n":9108,"o":200.26,"t":"2025-12-23T05:00:00Z","v":214213,"vw":203.482438},{"c":203.5,"h":206,"l":203.32,"n":4616,"o":203.7,"t":"2025-12-24T05:00:00Z","v":117696,"vw":204.485434},{"c":204.95,"h":205.135,"l":202.18,"n":5290,"o":203.81,"t":"2025-12-26T05:00:00Z","v":129446,"vw":204.289741},{"c":202.42,"h":204.935,"l":202.29,"n":6677,"o":204.15,"t":"2025-12-29T05:00:00Z","v":136634,"vw":202.949094},{"c":205.14,"h":206.59,"l":201.31,"n":6861,"o":202.42,"t":"2025-12-30T05:00:00Z","v":210913,"vw":205.106268},{"c":203.05,"h":205.83,"l":202.77,"n":8796,"o":205.14,"t":"2025-12-31T05:00:00Z","v":204959,"vw":203.608365},{"c":208.84,"h":209.5,"l":202,"n":8866,"o":203.19,"t":"2026-01-02T05:00:00Z","v":241212,"vw":207.857247},{"c":210.15,"h":211.05,"l":207.84,"n":8475,"o":207.84,"t":"2026-01-05T05:00:00Z","v":230508,"vw":210.021306},{"c":206.7,"h":210.02,"l":204.745,"n":7716,"o":209.77,"t":"2026-01-06T05:00:00Z","v":196921,"vw":207.32629},{"c":205.81,"h":208.475,"l":202.3701,"n":9072,"o":207.57,"t":"2026-01-07T05:00:00Z","v":251554,"vw":204.95563},{"c":206.26,"h":211.445,"l":203,"n":9222,"o":205.83,"t":"2026-01-08T05:00:00Z","v":301620,"vw":208.137991},{"c":208.47,"h":209.84,"l":205.39,"n":7545,"o":206.19,"t":"2026-01-09T05:00:00Z","v":190186,"vw":208.40758},{"c":210.83,"h":212.38,"l":207.75,"n":8734,"o":208.5,"t":"2026-01-12T05:00:00Z","v":343128,"vw":210.499233},{"c":206.32,"h":211.67,"l":204.065,"n":6671,"o":210.87,"t":"2026-01-13T05:00:00Z","v":177823,"vw":207.003264},{"c":212.53,"h":212.8,"l":205.56,"n":6779,"o":206.71,"t":"2026-01-14T05:00:00Z","v":233231,"vw":211.624927},{"c":218.29,"h":220,"l":209.9,"n":10962,"o":211.9,"t":"2026-01-15T05:00:00Z","v":536568,"vw":217.241832},{"c":216.32,"h":219.9599,"l":214.515,"n":12881,"o":217.2,"t":"2026-01-16T05:00:00Z","v":739230,"vw":216.682361},{"c":211.76,"h":216.98,"l":210.175,"n":12057,"o":215.25,"t":"2026-01-20T05:00:00Z","v":635921,"vw":211.660918},{"c":212.41,"h":216.93,"l":212.33,"n":7822,"o":213.44,"t":"2026-01-21T05:00:00Z","v":246464,"vw":213.263055},{"c":219.27,"h":219.533,"l":212.045,"n":10235,"o":213.45,"t":"2026-01-22T05:00:00Z","v":346599,"vw":218.210871},{"c":212.99,"h":219.47,"l":211.98,"n":8435,"o":219.31,"t":"2026-01-23T05:00:00Z","v":268999,"vw":213.74476},{"c":211.97,"h":218.49,"l":210,"n":8390,"o":213.76,"t":"2026-01-26T05:00:00Z","v":238498,"vw":212.213992},{"c":209.42,"h":212.75,"l":209.23,"n":6846,"o":211.9,"t":"2026-01-27T05:00:00Z","v":178612,"vw":210.763817},{"c":207.31,"h":211.345,"l":205.0401,"n":7072,"o":208.83,"t":"2026-01-28T05:00:00Z","v":225327,"vw":208.791113},{"c":206.97,"h":209.06,"l":204.89,"n":9856,"o":208.46,"t":"2026-01-29T05:00:00Z","v":358022,"vw":207.093061},{"c":212.38,"h":212.7,"l":205.275,"n":9100,"o":206.97,"t":"2026-01-30T05:00:00Z","v":399252,"vw":210.551789},{"c":209.13,"h":213.745,"l":208.7,"n":9908,"o":211.64,"t":"2026-02-02T05:00:00Z","v":290650,"vw":209.968202},{"c":208.11,"h":208.685,"l":201.35,"n":9291,"o":208.12,"t":"2026-02-03T05:00:00Z","v":347815,"vw":206.018518},{"c":213.69,"h":216.34,"l":208.11,"n":10752,"o":208.11,"t":"2026-02-04T05:00:00Z","v":392651,"vw":213.433339},{"c":218.1,"h":218.7,"l":212.83,"n":13343,"o":213.06,"t":"2026-02-05T05:00:00Z","v":407323,"vw":216.222884},{"c":221.27,"h":223.43,"l":215.8,"n":12646,"o":218,"t":"2026-02-06T05:00:00Z","v":409991,"vw":221.382984},{"c":240.04,"h":254.3,"l":231,"n":27136,"o":231,"t":"2026-02-09T05:00:00Z","v":1156639,"vw":244.085193},{"c":245.59,"h":245.86,"l":235,"n":16274,"o":239.55,"t":"2026-02-10T05:00:00Z","v":614300,"vw":242.782887},{"c":240.45,"h":245.59,"l":236.21,"n":11618,"o":245.59,"t":"2026-02-11T05:00:00Z","v":378870,"vw":239.575357},{"c":235.28,"h":243.87,"l":233.19,"n":11412,"o":240.45,"t":"2026-02-12T05:00:00Z","v":362028,"vw":237.052501},{"c":231.18,"h":233.9,"l":229.56,"n":8381,"o":233.24,"t":"2026-02-13T05:00:00Z","v":198862,"vw":231.789181},{"c":233.4,"h":235.22,"l":228.72,"n":8743,"o":231.18,"t":"2026-02-17T05:00:00Z","v":297770,"vw":233.187977},{"c":238.07,"h":241.53,"l":231.95,"n":10348,"o":234.04,"t":"2026-02-18T05:00:00Z","v":318729,"vw":238.316165},{"c":233.36,"h":239.335,"l":232.595,"n":10284,"o":235.62,"t":"2026-02-19T05:00:00Z","v":266857,"vw":234.476645},{"c":231.44,"h":234.07,"l":229.16,"n":8422,"o":233.53,"t":"2026-02-20T05:00:00Z","v":268047,"vw":231.518865},{"c":230.61,"h":234.29,"l":225.08,"n":9478,"o":231.68,"t":"2026-02-23T05:00:00Z","v":348425,"vw":229.017286},{"c":232.77,"h":235.15,"l":230.53,"n":9459,"o":230.53,"t":"2026-02-24T05:00:00Z","v":282502,"vw":232.676454},{"c":232.54,"h":233.88,"l":229.4475,"n":9807,"o":232.77,"t":"2026-02-25T05:00:00Z","v":253183,"vw":232.172229},{"c":246.16,"h":248.64,"l":221.62,"n":15895,"o":225,"t":"2026-02-26T05:00:00Z","v":582897,"vw":244.293185},{"c":251.02,"h":252.03,"l":239.85,"n":13286,"o":245.63,"t":"2026-02-27T05:00:00Z","v":503728,"vw":249.643725},{"c":247.24,"h":250.15,"l":245.18,"n":12992,"o":248.75,"t":"2026-03-02T05:00:00Z","v":358795,"vw":247.448739},{"c":243.55,"h":247.51,"l":238.19,"n":10023,"o":243.22,"t":"2026-03-03T05:00:00Z","v":301390,"vw":243.617378},{"c":245.53,"h":245.83,"l":240.75,"n":12479,"o":243.55,"t":"2026-03-04T05:00:00Z","v":297406,"vw":244.470499},{"c":253.64,"h":253.955,"l":242.66,"n":11189,"o":245.53,"t":"2026-03-05T05:00:00Z","v":313052,"vw":251.424033},{"c":247.75,"h":253.74,"l":245.59,"n":11804,"o":250.99,"t":"2026-03-06T05:00:00Z","v":346212,"vw":248.752006},{"c":246.7,"h":247.96,"l":237.12,"n":14025,"o":244.32,"t":"2026-03-09T04:00:00Z","v":305239,"vw":243.052541},{"c":244.77,"h":247.07,"l":241.95,"n":10372,"o":245.81,"t":"2026-03-10T04:00:00Z","v":223736,"vw":244.66949},{"c":245.22,"h":248.28,"l":243.32,"n":9554,"o":244.41,"t":"2026-03-11T04:00:00Z","v":250841,"vw":245.122007},{"c":239.13,"h":246.85,"l":238.47,"n":10141,"o":241.54,"t":"2026-03-12T04:00:00Z","v":278737,"vw":242.246864},{"c":233.61,"h":246.47,"l":232.47,"n":9844,"o":241.12,"t":"2026-03-13T04:00:00Z","v":278781,"vw":234.854449},{"c":236.52,"h":238.495,"l":230.6612,"n":8779,"o":233.61,"t":"2026-03-16T04:00:00Z","v":272219,"vw":236.118635},{"c":237.82,"h":241.1337,"l":236.55,"n":7941,"o":237.95,"t":"2026-03-17T04:00:00Z","v":214702,"vw":238.396992},{"c":229.01,"h":236.47,"l":228.72,"n":10276,"o":236.47,"t":"2026-03-18T04:00:00Z","v":290905,"vw":230.766389},{"c":223.05,"h":229.84,"l":217.345,"n":11751,"o":227.31,"t":"2026-03-19T04:00:00Z","v":427967,"vw":223.642973},{"c":226.81,"h":243.08,"l":225.325,"n":20327,"o":231.64,"t":"2026-03-20T04:00:00Z","v":1682724,"vw":228.725365},{"c":230.24,"h":238.04,"l":227.95,"n":12741,"o":230.11,"t":"2026-03-23T04:00:00Z","v":437873,"vw":230.384173},{"c":221.73,"h":228.67,"l":221.2422,"n":11795,"o":227.5,"t":"2026-03-24T04:00:00Z","v":464359,"vw":224.604072},{"c":218.1,"h":223.745,"l":214.73,"n":16247,"o":222.26,"t":"2026-03-25T04:00:00Z","v":695243,"vw":218.874219},{"c":219.63,"h":223.33,"l":215.235,"n":13720,"o":218,"t":"2026-03-26T04:00:00Z","v":541388,"vw":218.832124},{"c":213.13,"h":222.685,"l":210.15,"n":12407,"o":217.77,"t":"2026-03-27T04:00:00Z","v":329331,"vw":213.009902},{"c":185.18,"h":209,"l":184.2,"n":24861,"o":208.52,"t":"2026-03-30T04:00:00Z","v":927272,"vw":191.152917},{"c":180.83,"h":188.06,"l":174.93,"n":23253,"o":185.87,"t":"2026-03-31T04:00:00Z","v":746545,"vw":180.949774},{"c":179.3,"h":182.7,"l":178.0001,"n":13966,"o":181.03,"t":"2026-04-01T04:00:00Z","v":488590,"vw":179.717721},{"c":180.38,"h":181.5,"l":173.015,"n":13027,"o":175.55,"t":"2026-04-02T04:00:00Z","v":425074,"vw":179.513614},{"c":186.03,"h":186.6099,"l":178.97,"n":9881,"o":180,"t":"2026-04-06T04:00:00Z","v":387691,"vw":184.691483},{"c":188.9,"h":191.98,"l":184.87,"n":12862,"o":184.87,"t":"2026-04-07T04:00:00Z","v":435641,"vw":188.987196},{"c":183.58,"h":195.52,"l":181.85,"n":17130,"o":192.1,"t":"2026-04-08T04:00:00Z","v":838728,"vw":186.486841},{"c":178.82,"h":181.8,"l":173.25,"n":15374,"o":181.8,"t":"2026-04-09T04:00:00Z","v":744172,"vw":177.529906},{"c":183.92,"h":189.26,"l":182.07,"n":14564,"o":183.72,"t":"2026-04-10T04:00:00Z","v":506322,"vw":185.173655},{"c":184.3,"h":185.59,"l":181.08,"n":9330,"o":183.68,"t":"2026-04-13T04:00:00Z","v":271781,"vw":183.357534},{"c":194.11,"h":194.42,"l":184.225,"n":12200,"o":184.3,"t":"2026-04-14T04:00:00Z","v":423586,"vw":191.227373},{"c":196.59,"h":199.68,"l":193.59,"n":12521,"o":193.73,"t":"2026-04-15T04:00:00Z","v":510138,"vw":196.999629},{"c":197.4,"h":197.9,"l":190.31,"n":11101,"o":196.52,"t":"2026-04-16T04:00:00Z","v":326464,"vw":195.655691},{"c":200.78,"h":204.645,"l":197.98,"n":12637,"o":197.98,"t":"2026-04-17T04:00:00Z","v":407287,"vw":201.262325},{"c":205.46,"h":207.35,"l":197.955,"n":15353,"o":198.8,"t":"2026-04-20T04:00:00Z","v":587930,"vw":204.12046},{"c":206,"h":210.78,"l":204.715,"n":10506,"o":205.71,"t":"2026-04-21T04:00:00Z","v":318685,"vw":208.02127},{"c":210.2,"h":210.65,"l":205.56,"n":8623,"o":206.94,"t":"2026-04-22T04:00:00Z","v":244527,"vw":209.103365},{"c":204.82,"h":212.195,"l":201.8,"n":8600,"o":210.3,"t":"2026-04-23T04:00:00Z","v":359986,"vw":204.789306},{"c":203.78,"h":205,"l":199.66,"n":7000,"o":204.82,"t":"2026-04-24T04:00:00Z","v":152673,"vw":203.80888},{"c":204.8,"h":207.37,"l":202.92,"n":7423,"o":203.78,"t":"2026-04-27T04:00:00Z","v":177389,"vw":205.064907},{"c":204.2,"h":208.062,"l":202.2701,"n":8447,"o":205.56,"t":"2026-04-28T04:00:00Z","v":183726,"vw":204.098534},{"c":202.93,"h":204.22,"l":200.735,"n":8891,"o":204,"t":"2026-04-29T04:00:00Z","v":292328,"vw":202.787745},{"c":208.14,"h":208.14,"l":200.82,"n":9372,"o":200.82,"t":"2026-04-30T04:00:00Z","v":224031,"vw":206.837563},{"c":202.37,"h":209.89,"l":201.635,"n":10185,"o":208.65,"t":"2026-05-01T04:00:00Z","v":263798,"vw":203.293871},{"c":199.19,"h":202.255,"l":195.13,"n":10727,"o":201.01,"t":"2026-05-04T04:00:00Z","v":286085,"vw":199.571331},{"c":199.14,"h":201.8,"l":197.5,"n":7669,"o":199.91,"t":"2026-05-05T04:00:00Z","v":164011,"vw":199.152068},{"c":197.21,"h":203.34,"l":193.57,"n":14710,"o":199.77,"t":"2026-05-06T04:00:00Z","v":490606,"vw":196.54601},{"c":194.52,"h":210.48,"l":194.2,"n":17997,"o":197.26,"t":"2026-05-07T04:00:00Z","v":599122,"vw":199.703308},{"c":202.79,"h":204.06,"l":191.12,"n":13679,"o":194.52,"t":"2026-05-08T04:00:00Z","v":406369,"vw":200.95883},{"c":202.79,"h":211.11,"l":201.64,"n":13696,"o":204.72,"t":"2026-05-11T04:00:00Z","v":375366,"vw":203.681255},{"c":197.3,"h":206.2,"l":197,"n":14328,"o":205.25,"t":"2026-05-12T04:00:00Z","v":524496,"vw":199.681676},{"c":195.97,"h":199.34,"l":193.58,"n":12597,"o":197.88,"t":"2026-05-13T04:00:00Z","v":362400,"vw":195.492826},{"c":197.3,"h":205.08,"l":195.825,"n":14349,"o":197.89,"t":"2026-05-14T04:00:00Z","v":470136,"vw":199.167791},{"c":195.39,"h":198.505,"l":193.345,"n":9875,"o":197.27,"t":"2026-05-15T04:00:00Z","v":226933,"vw":195.406161},{"c":196.54,"h":201.76,"l":194.98,"n":11133,"o":196.37,"t":"2026-05-18T04:00:00Z","v":269328,"vw":197.575578},{"c":188.63,"h":197.8324,"l":187.37,"n":11581,"o":194.03,"t":"2026-05-19T04:00:00Z","v":444416,"vw":190.863316},{"c":189.39,"h":191.58,"l":187.87,"n":9741,"o":188.33,"t":"2026-05-20T04:00:00Z","v":286218,"vw":189.479778},{"c":189.42,"h":192.0999,"l":185,"n":8370,"o":186.94,"t":"2026-05-21T04:00:00Z","v":203372,"vw":189.338365},{"c":188.67,"h":191.83,"l":188.5,"n":7838,"o":189.42,"t":"2026-05-22T04:00:00Z","v":249023,"vw":189.474126},{"c":188.03,"h":190.52,"l":184.66,"n":8599,"o":188.78,"t":"2026-05-26T04:00:00Z","v":240206,"vw":187.450584},{"c":185.12,"h":190.81,"l":184.82,"n":11745,"o":188.16,"t":"2026-05-27T04:00:00Z","v":324369,"vw":186.50264},{"c":185.94,"h":188.3,"l":183.02,"n":8314,"o":184.04,"t":"2026-05-28T04:00:00Z","v":232245,"vw":185.47263},{"c":178.43,"h":185.61,"l":175.84,"n":11727,"o":184.77,"t":"2026-05-29T04:00:00Z","v":642345,"vw":179.011942},{"c":184.4,"h":186.42,"l":177.95,"n":13333,"o":179.01,"t":"2026-06-01T04:00:00Z","v":414837,"vw":183.932618},{"c":181.2,"h":184.27,"l":178.53,"n":9747,"o":184.27,"t":"2026-06-02T04:00:00Z","v":311656,"vw":181.177837},{"c":181.52,"h":182.4,"l":177.01,"n":10976,"o":179.28,"t":"2026-06-03T04:00:00Z","v":387748,"vw":180.632221},{"c":181.01,"h":187.03,"l":178.62,"n":10644,"o":182.68,"t":"2026-06-04T04:00:00Z","v":290658,"vw":181.449316},{"c":182.02,"h":182.7276,"l":179.06,"n":8632,"o":181.29,"t":"2026-06-05T04:00:00Z","v":207289,"vw":181.273497},{"c":177.54,"h":181.5,"l":177,"n":9512,"o":181.5,"t":"2026-06-08T04:00:00Z","v":306874,"vw":178.079051},{"c":179.57,"h":182.78,"l":176.885,"n":10400,"o":179.66,"t":"2026-06-09T04:00:00Z","v":307773,"vw":179.486474},{"c":173.41,"h":181.08,"l":171.96,"n":12705,"o":178.17,"t":"2026-06-10T04:00:00Z","v":471668,"vw":174.691501},{"c":174.52,"h":177.31,"l":170.87,"n":10820,"o":177.31,"t":"2026-06-11T04:00:00Z","v":342646,"vw":174.05611},{"c":174.5,"h":177.0599,"l":171.42,"n":11920,"o":174.66,"t":"2026-06-12T04:00:00Z","v":333597,"vw":174.860817},{"c":172.29,"h":177.785,"l":170.37,"n":13160,"o":175.46,"t":"2026-06-15T04:00:00Z","v":435685,"vw":172.570404},{"c":172.11,"h":174.3,"l":169.48,"n":13368,"o":172.29,"t":"2026-06-16T04:00:00Z","v":347361,"vw":171.334337},{"c":165.82,"h":172.31,"l":163.67,"n":14404,"o":170.2,"t":"2026-06-17T04:00:00Z","v":508461,"vw":167.00383},{"c":164.16,"h":166.83,"l":163.46,"n":11120,"o":165.79,"t":"2026-06-18T04:00:00Z","v":673160,"vw":164.583922},{"c":164.01,"h":164.5632,"l":158.94,"n":11920,"o":162.91,"t":"2026-06-22T04:00:00Z","v":376514,"vw":162.103969},{"c":167.01,"h":167.755,"l":162.06,"n":15077,"o":164.2,"t":"2026-06-23T04:00:00Z","v":703729,"vw":165.558055},{"c":167.97,"h":170.13,"l":164.885,"n":17119,"o":166.16,"t":"2026-06-24T04:00:00Z","v":596651,"vw":168.040709},{"c":154.7,"h":167.605,"l":154.47,"n":13356,"o":167.05,"t":"2026-06-25T04:00:00Z","v":542213,"vw":158.029972},{"c":164,"h":165.185,"l":154.53,"n":18618,"o":154.53,"t":"2026-06-26T04:00:00Z","v":886949,"vw":162.609205},{"c":170.73,"h":171,"l":160,"n":20883,"o":164.11,"t":"2026-06-29T04:00:00Z","v":802945,"vw":167.927104},{"c":178.59,"h":180.655,"l":169.01,"n":21724,"o":170.35,"t":"2026-06-30T04:00:00Z","v":974391,"vw":177.210481},{"c":181.37,"h":187.28,"l":177.7,"n":18208,"o":179.11,"t":"2026-07-01T04:00:00Z","v":833805,"vw":183.373997},{"c":181.09,"h":181.57,"l":177.11,"n":11410,"o":180.19,"t":"2026-07-02T04:00:00Z","v":390529,"vw":179.848149},{"c":182.78,"h":185.9005,"l":179.155,"n":15026,"o":181.09,"t":"2026-07-06T04:00:00Z","v":428406,"vw":182.934197},{"c":179.42,"h":187.17,"l":179.19,"n":11861,"o":186.57,"t":"2026-07-07T04:00:00Z","v":394457,"vw":181.299076},{"c":176.2,"h":182.67,"l":174.47,"n":10424,"o":179.42,"t":"2026-07-08T04:00:00Z","v":288172,"vw":175.918417},{"c":176.64,"h":179.315,"l":173.49,"n":10130,"o":175.78,"t":"2026-07-09T04:00:00Z","v":344333,"vw":176.832276},{"c":174.05,"h":180.8739,"l":173.63,"n":8145,"o":177.56,"t":"2026-07-10T04:00:00Z","v":186127,"vw":174.595476},{"c":175.46,"h":178.9042,"l":174.76,"n":7731,"o":175.89,"t":"2026-07-13T04:00:00Z","v":185888,"vw":176.173667},{"c":175.56,"h":176.54,"l":173.18,"n":7021,"o":173.18,"t":"2026-07-14T04:00:00Z","v":187682,"vw":175.287743},{"c":183.2,"h":191.86,"l":175.3,"n":15404,"o":175.3,"t":"2026-07-15T04:00:00Z","v":832385,"vw":185.559434},{"c":185.26,"h":188.7499,"l":181.975,"n":10380,"o":183.78,"t":"2026-07-16T04:00:00Z","v":314942,"vw":185.948978},{"c":183.71,"h":185.65,"l":181.8,"n":10679,"o":183.77,"t":"2026-07-17T04:00:00Z","v":215204,"vw":183.869666},{"c":184.45,"h":185.23,"l":181.39,"n":12606,"o":183.63,"t":"2026-07-20T04:00:00Z","v":381798,"vw":183.89529},{"c":183.49,"h":186.09,"l":182.14,"n":9669,"o":184.55,"t":"2026-07-21T04:00:00Z","v":204075,"vw":183.637505},{"c":181.89,"h":186.03,"l":178.83,"n":8148,"o":184.89,"t":"2026-07-22T04:00:00Z","v":291911,"vw":181.887606},{"c":181.16,"h":181.76,"l":175.835,"n":11577,"o":180.4,"t":"2026-07-23T04:00:00Z","v":271475,"vw":180.026813},{"c":183.31,"h":185.4099,"l":180.405,"n":8803,"o":182.24,"t":"2026-07-24T04:00:00Z","v":202491,"vw":183.534105},{"c":185.8,"h":188.422,"l":184.95,"n":8672,"o":185.4,"t":"2026-07-27T04:00:00Z","v":203854,"vw":186.344538},{"c":193.77,"h":196.17,"l":186.03,"n":10581,"o":188.23,"t":"2026-07-28T04:00:00Z","v":264669,"vw":193.002359},{"c":196.94,"h":198.9599,"l":191.27,"n":13708,"o":193.65,"t":"2026-07-29T04:00:00Z","v":380623,"vw":196.588311},{"c":192.43,"h":194.41,"l":187.6,"n":11427,"o":194.4,"t":"2026-07-30T04:00:00Z","v":298167,"vw":192.131807},{"c":190.53,"h":191.38,"l":188.42,"n":9503,"o":191.27,"t":"2026-07-31T04:00:00Z","v":302009,"vw":190.45368},{"c":192.49,"h":195.75,"l":190.885,"n":10926,"o":192.81,"t":"2026-08-03T04:00:00Z","v":226100,"vw":192.534217},{"c":196.25,"h":196.46,"l":189.85,"n":13522,"o":189.85,"t":"2026-08-04T04:00:00Z","v":327004,"vw":195.174917},{"c":190.03,"h":196.605,"l":188.96,"n":14420,"o":195.59,"t":"2026-08-05T04:00:00Z","v":404619,"vw":190.80244},{"c":187.97,"h":198.16,"l":180.07,"n":18068,"o":183,"t":"2026-08-06T04:00:00Z","v":590724,"vw":191.352046},{"c":193.78,"h":197.6,"l":187.59,"n":14951,"o":189.36,"t":"2026-08-07T04:00:00Z","v":463848,"vw":194.23289},{"c":191.73,"h":193.99,"l":190.18,"n":13492,"o":190.27,"t":"2026-08-10T04:00:00Z","v":356745,"vw":191.885359},{"c":184.56,"h":191.0347,"l":179.79,"n":16065,"o":190.01,"t":"2026-08-11T04:00:00Z","v":428928,"vw":183.44877},{"c":185.14,"h":186.055,"l":181.01,"n":9688,"o":183,"t":"2026-08-12T04:00:00Z","v":289859,"vw":184.610195},{"c":188.65,"h":189.21,"l":182.29,"n":10784,"o":185.42,"t":"2026-08-13T04:00:00Z","v":315334,"vw":187.628293},{"c":189.57,"h":190.49,"l":186.935,"n":10540,"o":187.08,"t":"2026-08-14T04:00:00Z","v":328866,"vw":189.033312},{"c":184.8,"h":187.37,"l":181.341,"n":11569,"o":186.59,"t":"2026-08-17T04:00:00Z","v":380996,"vw":184.730598},{"c":182.57,"h":187.885,"l":181.615,"n":11612,"o":186.11,"t":"2026-08-18T04:00:00Z","v":298470,"vw":183.772899},{"c":187.37,"h":189.58,"l":181.9,"n":12201,"o":181.9,"t":"2026-08-19T04:00:00Z","v":376446,"vw":187.514653},{"c":187.29,"h":189.25,"l":184.32,"n":10153,"o":187.37,"t":"2026-08-20T04:00:00Z","v":296019,"vw":186.880358},{"c":186.14,"h":188.52,"l":184.42,"n":9360,"o":187.3,"t":"2026-08-21T04:00:00Z","v":262936,"vw":186.11027},{"c":186.24,"h":189.52,"l":184.805,"n":13346,"o":185.79,"t":"2026-08-24T04:00:00Z","v":373160,"vw":186.772553},{"c":189.39,"h":189.9,"l":182.33,"n":10540,"o":184.73,"t":"2026-08-25T04:00:00Z","v":297406,"vw":187.999544},{"c":185.52,"h":189.98,"l":185.16,"n":10188,"o":189.72,"t":"2026-08-26T04:00:00Z","v":279104,"vw":186.618342},{"c":179.86,"h":185.85,"l":179.18,"n":12582,"o":184.32,"t":"2026-08-27T04:00:00Z","v":320315,"vw":180.679415},{"c":183.32,"h":183.83,"l":179.25,"n":10208,"o":179.67,"t":"2026-08-28T04:00:00Z","v":338241,"vw":182.410021},{"c":182.13,"h":184.06,"l":179.19,"n":8794,"o":184.06,"t":"2026-08-31T04:00:00Z","v":332103,"vw":181.879977},{"c":177.84,"h":181.85,"l":177.08,"n":10427,"o":180.29,"t":"2026-09-01T04:00:00Z","v":277198,"vw":178.697235},{"c":177.19,"h":182.685,"l":175.27,"n":14029,"o":177.9,"t":"2026-09-02T04:00:00Z","v":305424,"vw":177.732274},{"c":177.67,"h":180.94,"l":175.48,"n":9482,"o":178.13,"t":"2026-09-03T04:00:00Z","v":220166,"vw":177.593783},{"c":176.83,"h":177.93,"l":175,"n":9252,"o":176.68,"t":"2026-09-04T04:00:00Z","v":232464,"vw":176.705392},{"c":169.145,"h":177.8,"l":167.73,"n":14794,"o":176.83,"t":"2026-09-08T04:00:00Z","v":440046,"vw":170.653433},{"c":164.91,"h":170.77,"l":158.805,"n":17207,"o":167.84,"t":"2026-09-09T04:00:00Z","v":684054,"vw":163.321989},{"c":169.97,"h":172.76,"l":164.1,"n":13781,"o":165.2,"t":"2026-09-10T04:00:00Z","v":425242,"vw":169.245502},{"c":169.085,"h":173.105,"l":168.1,"n":12429,"o":170.45,"t":"2026-09-11T04:00:00Z","v":332384,"vw":170.140931},{"c":170.52,"h":173.41,"l":169.54,"n":12034,"o":169.54,"t":"2026-09-14T04:00:00Z","v":257321,"vw":170.892009},{"c":168.8,"h":170.75,"l":167.01,"n":12436,"o":169.46,"t":"2026-09-15T04:00:00Z","v":347298,"vw":168.74838},{"c":163.67,"h":169.1825,"l":161.83,"n":9341,"o":168.36,"t":"2026-09-16T04:00:00Z","v":292655,"vw":164.526748},{"c":162.34,"h":167.02,"l":160.915,"n":12237,"o":164.97,"t":"2026-09-17T04:00:00Z","v":321994,"vw":162.386345},{"c":156.53,"h":163.98,"l":155.13,"n":15299,"o":161.56,"t":"2026-09-18T04:00:00Z","v":1450922,"vw":157.265795},{"c":166.15,"h":168.99,"l":157.67,"n":15907,"o":157.67,"t":"2026-09-21T04:00:00Z","v":402834,"vw":165.829894},{"c":167.53,"h":171.53,"l":164.16,"n":13316,"o":167.92,"t":"2026-09-22T04:00:00Z","v":310220,"vw":166.82086},{"c":165.57,"h":168.99,"l":164.05,"n":13739,"o":167.53,"t":"2026-09-23T04:00:00Z","v":341532,"vw":166.128142},{"c":161.53,"h":166.54,"l":159.85,"n":13086,"o":164.47,"t":"2026-09-24T04:00:00Z","v":356634,"vw":161.591879},{"c":162.1,"h":162.325,"l":159.325,"n":10157,"o":161.19,"t":"2026-09-25T04:00:00Z","v":287364,"vw":161.369742},{"c":161.78,"h":165.43,"l":160.21,"n":12727,"o":162.27,"t":"2026-09-28T04:00:00Z","v":371882,"vw":161.815512},{"c":161.48,"h":163.8142,"l":160.495,"n":10867,"o":161.65,"t":"2026-09-29T04:00:00Z","v":299207,"vw":161.485003},{"c":161.57,"h":162.97,"l":160.67,"n":11519,"o":162.84,"t":"2026-09-30T04:00:00Z","v":259394,"vw":161.583738},{"c":158.61,"h":162.6,"l":157.495,"n":11857,"o":162.6,"t":"2026-10-01T04:00:00Z","v":339255,"vw":158.689298},{"c":155.42,"h":159.6,"l":154.345,"n":15515,"o":159.39,"t":"2026-10-02T04:00:00Z","v":349733,"vw":156.218555},{"c":156.66,"h":159.605,"l":153.17,"n":10884,"o":155.56,"t":"2026-10-05T04:00:00Z","v":387710,"vw":157.026888},{"c":157.36,"h":158.62,"l":155.6475,"n":12738,"o":157.56,"t":"2026-10-06T04:00:00Z","v":379714,"vw":157.183177},{"c":158.05,"h":158.575,"l":153.615,"n":11029,"o":156.14,"t":"2026-10-07T04:00:00Z","v":358918,"vw":156.668975},{"c":162.11,"h":162.54,"l":156.82,"n":13842,"o":157.64,"t":"2026-10-08T04:00:00Z","v":379453,"vw":161.353646},{"c":161.45,"h":163.08,"l":158.64,"n":10106,"o":162.62,"t":"2026-10-09T04:00:00Z","v":301137,"vw":161.024165},{"c":160.55,"h":162.04,"l":158.29,"n":9120,"o":161.52,"t":"2026-10-12T04:00:00Z","v":280456,"vw":160.495882},{"c":160.56,"h":162.0151,"l":159.49,"n":8293,"o":160.8,"t":"2026-10-13T04:00:00Z","v":226463,"vw":160.660505},{"c":160.31,"h":161.39,"l":157.88,"n":9058,"o":160.88,"t":"2026-10-14T04:00:00Z","v":267521,"vw":159.957799},{"c":164.65,"h":166.465,"l":161.22,"n":10380,"o":161.22,"t":"2026-10-15T04:00:00Z","v":388962,"vw":165.094314},{"c":164.59,"h":169.66,"l":163.6,"n":11932,"o":165.16,"t":"2026-10-16T04:00:00Z","v":308688,"vw":165.52986},{"c":165.8,"h":166.82,"l":162.5241,"n":8984,"o":163.99,"t":"2026-10-19T04:00:00Z","v":257422,"vw":165.276354},{"c":169.03,"h":169.19,"l":166.03,"n":10639,"o":166.05,"t":"2026-10-20T04:00:00Z","v":259485,"vw":168.384639},{"c":164.83,"h":169.5,"l":163.505,"n":12156,"o":168.17,"t":"2026-10-21T04:00:00Z","v":258977,"vw":164.944888},{"c":168.76,"h":169.75,"l":164.9,"n":10269,"o":164.9,"t":"2026-10-22T04:00:00Z","v":283739,"vw":168.277233},{"c":167.74,"h":168.19,"l":164.42,"n":3770,"o":167.48,"t":"2026-10-23T04:00:00Z","v":91252,"vw":166.641221}],"volatilityBars":[{"c":166.15,"h":166.15,"l":166.15,"n":2,"o":166.15,"t":"2026-09-22T11:00:00Z","v":1994,"vw":166.15},{"c":166.1025,"h":171.53,"l":166.1025,"n":108,"o":167.92,"t":"2026-09-22T13:30:00Z","v":5199,"vw":168.355107},{"c":166.87,"h":166.87,"l":166.1,"n":44,"o":166.32,"t":"2026-09-22T13:45:00Z","v":1755,"vw":166.710435},{"c":167.16,"h":167.16,"l":166.875,"n":53,"o":166.875,"t":"2026-09-22T14:00:00Z","v":2305,"vw":167.0111},{"c":166.38,"h":167.68,"l":166.38,"n":119,"o":167.185,"t":"2026-09-22T14:15:00Z","v":2402,"vw":167.222212},{"c":166.03,"h":166.47,"l":165.89,"n":161,"o":166.47,"t":"2026-09-22T14:30:00Z","v":4264,"vw":166.115066},{"c":164.25,"h":166.3633,"l":164.16,"n":347,"o":166.3633,"t":"2026-09-22T14:45:00Z","v":6108,"vw":165.111834},{"c":164.94,"h":164.96,"l":164.445,"n":335,"o":164.48,"t":"2026-09-22T15:00:00Z","v":3321,"vw":164.714284},{"c":165.64,"h":165.99,"l":165.12,"n":233,"o":165.22,"t":"2026-09-22T15:15:00Z","v":3651,"vw":165.427794},{"c":164.61,"h":165.73,"l":164.49,"n":303,"o":165.67,"t":"2026-09-22T15:30:00Z","v":5391,"vw":164.935248},{"c":164.55,"h":164.845,"l":164.52,"n":171,"o":164.59,"t":"2026-09-22T15:45:00Z","v":3415,"vw":164.699889},{"c":164.78,"h":164.945,"l":164.53,"n":132,"o":164.75,"t":"2026-09-22T16:00:00Z","v":2148,"vw":164.725417},{"c":164.9,"h":164.9,"l":164.68,"n":171,"o":164.74,"t":"2026-09-22T16:15:00Z","v":2550,"vw":164.79625},{"c":165.095,"h":165.65,"l":164.77,"n":383,"o":164.77,"t":"2026-09-22T16:30:00Z","v":7049,"vw":165.182793},{"c":165.865,"h":166.05,"l":165.255,"n":366,"o":165.255,"t":"2026-09-22T16:45:00Z","v":6586,"vw":165.826514},{"c":165.51,"h":165.875,"l":165.11,"n":257,"o":165.875,"t":"2026-09-22T17:00:00Z","v":4881,"vw":165.402364},{"c":166.02,"h":166.125,"l":165.53,"n":183,"o":165.635,"t":"2026-09-22T17:15:00Z","v":4692,"vw":165.876447},{"c":165.4885,"h":166.03,"l":165.45,"n":231,"o":166.03,"t":"2026-09-22T17:30:00Z","v":3951,"vw":165.713458},{"c":165.56,"h":165.66,"l":165.25,"n":337,"o":165.4195,"t":"2026-09-22T17:45:00Z","v":5422,"vw":165.444144},{"c":165.3,"h":166.035,"l":165.3,"n":383,"o":165.6,"t":"2026-09-22T18:00:00Z","v":10572,"vw":165.771919},{"c":164.94,"h":165.44,"l":164.9101,"n":381,"o":165.29,"t":"2026-09-22T18:15:00Z","v":8508,"vw":165.140464},{"c":165.44,"h":165.44,"l":165.015,"n":367,"o":165.155,"t":"2026-09-22T18:30:00Z","v":6664,"vw":165.212118},{"c":165.77,"h":165.77,"l":165.18,"n":292,"o":165.18,"t":"2026-09-22T18:45:00Z","v":4351,"vw":165.428366},{"c":165.92,"h":165.94,"l":165.3601,"n":506,"o":165.79,"t":"2026-09-22T19:00:00Z","v":7688,"vw":165.709221},{"c":167.46,"h":167.46,"l":165.52,"n":778,"o":165.52,"t":"2026-09-22T19:15:00Z","v":18122,"vw":166.46861},{"c":167.745,"h":167.8144,"l":167.345,"n":498,"o":167.345,"t":"2026-09-22T19:30:00Z","v":7399,"vw":167.600977},{"c":167.65,"h":167.84,"l":167.03,"n":2341,"o":167.711,"t":"2026-09-22T19:45:00Z","v":69067,"vw":167.421291},{"c":167.53,"h":167.53,"l":167.53,"n":32,"o":167.53,"t":"2026-09-22T20:00:00Z","v":69906,"vw":167.53},{"c":167.212,"h":168.99,"l":167.212,"n":24,"o":167.53,"t":"2026-09-23T13:30:00Z","v":2744,"vw":167.630542},{"c":164.66,"h":166.46,"l":164.05,"n":217,"o":166.315,"t":"2026-09-23T13:45:00Z","v":6922,"vw":165.128101},{"c":165.92,"h":166.11,"l":164.895,"n":286,"o":164.895,"t":"2026-09-23T14:00:00Z","v":4519,"vw":165.748972},{"c":165.84,"h":166.885,"l":165.84,"n":250,"o":165.98,"t":"2026-09-23T14:15:00Z","v":8076,"vw":166.148546},{"c":166.115,"h":166.77,"l":165.74,"n":148,"o":166.34,"t":"2026-09-23T14:30:00Z","v":3383,"vw":166.281319},{"c":165.655,"h":165.94,"l":165.52,"n":292,"o":165.64,"t":"2026-09-23T14:45:00Z","v":7290,"vw":165.668083},{"c":167.69,"h":167.69,"l":165.635,"n":395,"o":165.635,"t":"2026-09-23T15:00:00Z","v":11630,"vw":167.072932},{"c":167.085,"h":167.935,"l":166.91,"n":341,"o":167.935,"t":"2026-09-23T15:15:00Z","v":11444,"vw":167.358774},{"c":166.46,"h":166.87,"l":166.46,"n":232,"o":166.87,"t":"2026-09-23T15:30:00Z","v":5533,"vw":166.673871},{"c":167.18,"h":167.29,"l":166.62,"n":257,"o":166.62,"t":"2026-09-23T15:45:00Z","v":4476,"vw":167.051532},{"c":166.35,"h":167.04,"l":166.35,"n":196,"o":167.04,"t":"2026-09-23T16:00:00Z","v":4681,"vw":166.750194},{"c":166.63,"h":167.05,"l":166.21,"n":452,"o":166.3,"t":"2026-09-23T16:15:00Z","v":12341,"vw":166.543039},{"c":167.235,"h":167.235,"l":167.195,"n":56,"o":167.195,"t":"2026-09-23T16:30:00Z","v":815,"vw":167.215},{"c":167.18,"h":167.34,"l":166.99,"n":142,"o":167.26,"t":"2026-09-23T16:45:00Z","v":2577,"vw":167.197023},{"c":167.38,"h":167.38,"l":166.75,"n":419,"o":167.185,"t":"2026-09-23T17:00:00Z","v":9718,"vw":167.080769},{"c":166.98,"h":167.37,"l":166.82,"n":135,"o":167.06,"t":"2026-09-23T17:15:00Z","v":3944,"vw":167.037534},{"c":166.06,"h":166.97,"l":166.06,"n":507,"o":166.93,"t":"2026-09-23T17:30:00Z","v":9246,"vw":166.650453},{"c":166.0751,"h":166.13,"l":166.05,"n":227,"o":166.13,"t":"2026-09-23T17:45:00Z","v":2981,"vw":166.075059},{"c":165.96,"h":166.1,"l":165.74,"n":336,"o":166.07,"t":"2026-09-23T18:00:00Z","v":5567,"vw":165.916813},{"c":165.63,"h":165.93,"l":165.63,"n":114,"o":165.93,"t":"2026-09-23T18:15:00Z","v":1733,"vw":165.811992},{"c":165.66,"h":165.91,"l":165.53,"n":390,"o":165.59,"t":"2026-09-23T18:30:00Z","v":5377,"vw":165.659839},{"c":166.405,"h":166.405,"l":165.475,"n":636,"o":165.58,"t":"2026-09-23T18:45:00Z","v":16352,"vw":165.777155},{"c":166.465,"h":166.66,"l":166.345,"n":291,"o":166.345,"t":"2026-09-23T19:00:00Z","v":4790,"vw":166.400312},{"c":166.335,"h":166.47,"l":166.18,"n":649,"o":166.46,"t":"2026-09-23T19:15:00Z","v":13982,"vw":166.311958},{"c":166.925,"h":166.965,"l":165.91,"n":927,"o":166.54,"t":"2026-09-23T19:30:00Z","v":19783,"vw":166.473768},{"c":165.59,"h":167.12,"l":165.38,"n":2202,"o":166.92,"t":"2026-09-23T19:45:00Z","v":61574,"vw":166.043648},{"c":165.57,"h":165.57,"l":165.57,"n":34,"o":165.57,"t":"2026-09-23T20:00:00Z","v":66033,"vw":165.57},{"c":165,"h":165,"l":165,"n":1,"o":165,"t":"2026-09-24T11:30:00Z","v":200,"vw":165},{"c":165.91,"h":165.91,"l":165,"n":18,"o":165,"t":"2026-09-24T11:45:00Z","v":618,"vw":165.455},{"c":165.785,"h":166.54,"l":164.47,"n":223,"o":164.47,"t":"2026-09-24T13:30:00Z","v":9414,"vw":165.032101},{"c":163.56,"h":165.485,"l":163.165,"n":201,"o":165.485,"t":"2026-09-24T13:45:00Z","v":11878,"vw":164.724359},{"c":162.035,"h":162.96,"l":161.97,"n":198,"o":162.01,"t":"2026-09-24T14:00:00Z","v":4736,"vw":162.340804},{"c":162.635,"h":162.995,"l":162.12,"n":166,"o":162.12,"t":"2026-09-24T14:15:00Z","v":4341,"vw":162.631692},{"c":163.06,"h":163.19,"l":162.4434,"n":215,"o":162.4434,"t":"2026-09-24T14:30:00Z","v":5035,"vw":162.794042},{"c":161.01,"h":162.25,"l":161.01,"n":221,"o":162,"t":"2026-09-24T14:45:00Z","v":7344,"vw":161.922051},{"c":160.97,"h":161.68,"l":160.81,"n":189,"o":161,"t":"2026-09-24T15:00:00Z","v":8078,"vw":161.149175},{"c":160.77,"h":161.4,"l":160.53,"n":322,"o":160.97,"t":"2026-09-24T15:15:00Z","v":6121,"vw":161.045399},{"c":160.84,"h":161.33,"l":160.33,"n":191,"o":160.33,"t":"2026-09-24T15:30:00Z","v":3582,"vw":160.902526},{"c":160.555,"h":160.65,"l":159.85,"n":393,"o":160.49,"t":"2026-09-24T15:45:00Z","v":7546,"vw":160.455627},{"c":161.025,"h":161.06,"l":160.27,"n":381,"o":160.5,"t":"2026-09-24T16:00:00Z","v":7287,"vw":160.654658},{"c":160.615,"h":162,"l":160.28,"n":428,"o":160.95,"t":"2026-09-24T16:15:00Z","v":8736,"vw":161.331891},{"c":161.42,"h":161.42,"l":160.37,"n":276,"o":160.37,"t":"2026-09-24T16:30:00Z","v":7361,"vw":160.820431},{"c":162.36,"h":162.36,"l":160.82,"n":230,"o":160.9,"t":"2026-09-24T16:45:00Z","v":18879,"vw":161.294762},{"c":161.145,"h":161.86,"l":160.36,"n":284,"o":161.55,"t":"2026-09-24T17:00:00Z","v":7001,"vw":161.473985},{"c":161.49,"h":161.49,"l":160.72,"n":120,"o":161.49,"t":"2026-09-24T17:15:00Z","v":2643,"vw":160.975146},{"c":160.83,"h":160.92,"l":160.38,"n":137,"o":160.8,"t":"2026-09-24T17:30:00Z","v":2043,"vw":160.715211},{"c":160.4208,"h":160.845,"l":160.4208,"n":280,"o":160.73,"t":"2026-09-24T17:45:00Z","v":4891,"vw":160.69578},{"c":160.695,"h":160.96,"l":160.32,"n":113,"o":160.96,"t":"2026-09-24T18:00:00Z","v":2388,"vw":160.643764},{"c":160.69,"h":160.69,"l":160.33,"n":247,"o":160.69,"t":"2026-09-24T18:15:00Z","v":4021,"vw":160.571783},{"c":160.57,"h":161.095,"l":160.56,"n":339,"o":160.605,"t":"2026-09-24T18:30:00Z","v":7623,"vw":160.818708},{"c":160.95,"h":161.06,"l":160.355,"n":539,"o":160.77,"t":"2026-09-24T18:45:00Z","v":11471,"vw":160.73278},{"c":160.875,"h":161.1499,"l":160.57,"n":342,"o":160.9,"t":"2026-09-24T19:00:00Z","v":7665,"vw":160.940099},{"c":160.84,"h":160.93,"l":160.62,"n":460,"o":160.8801,"t":"2026-09-24T19:15:00Z","v":9063,"vw":160.77131},{"c":160.8125,"h":161.15,"l":160.625,"n":732,"o":160.78,"t":"2026-09-24T19:30:00Z","v":18878,"vw":160.845627},{"c":161.6,"h":162.01,"l":160.8,"n":1698,"o":160.83,"t":"2026-09-24T19:45:00Z","v":56419,"vw":161.338159},{"c":161.53,"h":161.53,"l":161.53,"n":38,"o":161.53,"t":"2026-09-24T20:00:00Z","v":76796,"vw":161.53},{"c":160.8,"h":161.25,"l":160.285,"n":185,"o":161.19,"t":"2026-09-25T13:30:00Z","v":10216,"vw":161.095059},{"c":162,"h":162,"l":160.05,"n":134,"o":160.49,"t":"2026-09-25T13:45:00Z","v":3633,"vw":161.130567},{"c":162.32,"h":162.32,"l":160.755,"n":277,"o":161.52,"t":"2026-09-25T14:00:00Z","v":11561,"vw":161.399792},{"c":161.12,"h":161.55,"l":161.12,"n":112,"o":161.55,"t":"2026-09-25T14:15:00Z","v":915,"vw":161.335},{"c":162.24,"h":162.24,"l":161.675,"n":80,"o":161.675,"t":"2026-09-25T14:45:00Z","v":2460,"vw":161.979688},{"c":161.55,"h":162.24,"l":161.39,"n":287,"o":162.23,"t":"2026-09-25T15:00:00Z","v":8995,"vw":161.746845},{"c":161.55,"h":161.74,"l":161.55,"n":111,"o":161.55,"t":"2026-09-25T15:15:00Z","v":2287,"vw":161.704591},{"c":160.54,"h":162,"l":160.485,"n":329,"o":161.93,"t":"2026-09-25T15:30:00Z","v":7647,"vw":161.337607},{"c":161.49,"h":161.49,"l":160.365,"n":307,"o":160.57,"t":"2026-09-25T15:45:00Z","v":6699,"vw":160.701919},{"c":161.79,"h":162.27,"l":161.68,"n":200,"o":161.68,"t":"2026-09-25T16:00:00Z","v":7663,"vw":161.988881},{"c":161.65,"h":162.13,"l":161.65,"n":221,"o":161.91,"t":"2026-09-25T16:15:00Z","v":10470,"vw":161.956958},{"c":161.615,"h":161.625,"l":161.3843,"n":69,"o":161.6,"t":"2026-09-25T16:30:00Z","v":1804,"vw":161.546871},{"c":161.055,"h":161.28,"l":160.72,"n":126,"o":161.28,"t":"2026-09-25T16:45:00Z","v":2271,"vw":161.0295},{"c":160.73,"h":161.0751,"l":160.72,"n":88,"o":160.72,"t":"2026-09-25T17:00:00Z","v":1798,"vw":161.006172},{"c":159.325,"h":160.63,"l":159.325,"n":426,"o":160.63,"t":"2026-09-25T17:15:00Z","v":11578,"vw":159.905047},{"c":160.31,"h":160.35,"l":159.585,"n":261,"o":159.585,"t":"2026-09-25T17:30:00Z","v":6161,"vw":159.918966},{"c":160.38,"h":160.53,"l":160.34,"n":87,"o":160.34,"t":"2026-09-25T17:45:00Z","v":1458,"vw":160.425},{"c":160.01,"h":160.55,"l":159.92,"n":251,"o":160.55,"t":"2026-09-25T18:00:00Z","v":8345,"vw":160.073363},{"c":159.725,"h":160.16,"l":159.725,"n":441,"o":160.14,"t":"2026-09-25T18:15:00Z","v":9900,"vw":159.971288},{"c":159.71,"h":160.06,"l":159.7,"n":196,"o":159.715,"t":"2026-09-25T18:30:00Z","v":3805,"vw":159.83962},{"c":160.12,"h":160.13,"l":159.58,"n":227,"o":159.58,"t":"2026-09-25T18:45:00Z","v":5739,"vw":159.895206},{"c":160.2475,"h":160.5306,"l":159.9,"n":251,"o":160.31,"t":"2026-09-25T19:00:00Z","v":4852,"vw":160.245277},{"c":160.41,"h":160.72,"l":159.95,"n":568,"o":160.155,"t":"2026-09-25T19:15:00Z","v":11767,"vw":160.212463},{"c":161.35,"h":161.415,"l":160.58,"n":580,"o":160.6,"t":"2026-09-25T19:30:00Z","v":17472,"vw":160.850431},{"c":162.14,"h":162.325,"l":160.93,"n":1750,"o":161.41,"t":"2026-09-25T19:45:00Z","v":49951,"vw":161.752126},{"c":162.1,"h":162.1,"l":162.1,"n":17,"o":162.1,"t":"2026-09-25T20:00:00Z","v":53111,"vw":162.1},{"c":161.87,"h":163.74,"l":160.65,"n":264,"o":162.27,"t":"2026-09-28T13:30:00Z","v":6215,"vw":162.60176},{"c":163.35,"h":163.35,"l":161.33,"n":122,"o":161.33,"t":"2026-09-28T13:45:00Z","v":1501,"vw":162.463},{"c":165.27,"h":165.43,"l":162.61,"n":284,"o":163.325,"t":"2026-09-28T14:00:00Z","v":8701,"vw":164.139509},{"c":164.96,"h":165.33,"l":164.86,"n":114,"o":164.87,"t":"2026-09-28T14:15:00Z","v":2659,"vw":165.146563},{"c":163.8,"h":165.09,"l":163.8,"n":121,"o":165.09,"t":"2026-09-28T14:30:00Z","v":2408,"vw":164.52},{"c":162.74,"h":163.45,"l":162.74,"n":135,"o":163.39,"t":"2026-09-28T14:45:00Z","v":1817,"vw":163.218571},{"c":162.235,"h":162.73,"l":162.235,"n":155,"o":162.73,"t":"2026-09-28T15:00:00Z","v":3241,"vw":162.528236},{"c":162.35,"h":162.91,"l":162.235,"n":192,"o":162.235,"t":"2026-09-28T15:15:00Z","v":4179,"vw":162.507603},{"c":162.85,"h":162.85,"l":162.37,"n":137,"o":162.37,"t":"2026-09-28T15:30:00Z","v":2566,"vw":162.49752},{"c":161.73,"h":162.68,"l":161.73,"n":258,"o":162.675,"t":"2026-09-28T15:45:00Z","v":5588,"vw":162.37882},{"c":162.23,"h":162.66,"l":161.745,"n":335,"o":161.9,"t":"2026-09-28T16:00:00Z","v":9531,"vw":162.208476},{"c":162.405,"h":163.03,"l":161.92,"n":309,"o":162.41,"t":"2026-09-28T16:15:00Z","v":7064,"vw":162.403491},{"c":161.36,"h":161.94,"l":161.36,"n":207,"o":161.94,"t":"2026-09-28T16:30:00Z","v":2328,"vw":161.814081},{"c":162.1,"h":162.72,"l":161.38,"n":334,"o":161.635,"t":"2026-09-28T16:45:00Z","v":8821,"vw":161.960344},{"c":163.285,"h":163.285,"l":161.81,"n":320,"o":162.07,"t":"2026-09-28T17:00:00Z","v":6986,"vw":162.132369},{"c":161.3801,"h":162.8865,"l":161.3801,"n":391,"o":162.57,"t":"2026-09-28T17:15:00Z","v":11870,"vw":162.557454},{"c":162.415,"h":162.54,"l":161.665,"n":221,"o":161.83,"t":"2026-09-28T17:30:00Z","v":6581,"vw":162.270385},{"c":161.18,"h":162,"l":161.15,"n":335,"o":161.84,"t":"2026-09-28T17:45:00Z","v":5921,"vw":161.535377},{"c":161.205,"h":161.56,"l":160.73,"n":520,"o":161.17,"t":"2026-09-28T18:00:00Z","v":13130,"vw":161.175543},{"c":160.755,"h":161.205,"l":160.31,"n":383,"o":161.205,"t":"2026-09-28T18:15:00Z","v":7741,"vw":160.739144},{"c":160.6,"h":160.97,"l":160.3,"n":429,"o":160.97,"t":"2026-09-28T18:30:00Z","v":9663,"vw":160.558069},{"c":160.515,"h":160.69,"l":160.21,"n":278,"o":160.43,"t":"2026-09-28T18:45:00Z","v":6309,"vw":160.506696},{"c":161.12,"h":161.32,"l":160.89,"n":251,"o":160.89,"t":"2026-09-28T19:00:00Z","v":6005,"vw":161.025161},{"c":161.21,"h":161.43,"l":160.92,"n":499,"o":161.12,"t":"2026-09-28T19:15:00Z","v":10065,"vw":161.203025},{"c":160.84,"h":161.3982,"l":160.575,"n":910,"o":161.3982,"t":"2026-09-28T19:30:00Z","v":25781,"vw":161.000011},{"c":161.83,"h":161.95,"l":160.845,"n":1813,"o":160.9,"t":"2026-09-28T19:45:00Z","v":54589,"vw":161.475768},{"c":161.78,"h":161.78,"l":161.78,"n":25,"o":161.78,"t":"2026-09-28T20:00:00Z","v":111634,"vw":161.78},{"c":161.31,"h":162.07,"l":161.31,"n":57,"o":161.65,"t":"2026-09-29T13:30:00Z","v":3352,"vw":161.849932},{"c":160.775,"h":162.125,"l":160.7,"n":208,"o":160.76,"t":"2026-09-29T13:45:00Z","v":8538,"vw":161.565779},{"c":163.25,"h":163.8142,"l":160.635,"n":137,"o":160.765,"t":"2026-09-29T14:00:00Z","v":4200,"vw":161.970302},{"c":162.09,"h":163.325,"l":161.98,"n":135,"o":163.325,"t":"2026-09-29T14:15:00Z","v":6513,"vw":162.537019},{"c":162.405,"h":162.445,"l":161.66,"n":183,"o":162.4,"t":"2026-09-29T14:30:00Z","v":4465,"vw":162.099026},{"c":162.38,"h":162.84,"l":162.23,"n":129,"o":162.285,"t":"2026-09-29T14:45:00Z","v":4381,"vw":162.472422},{"c":161.88,"h":162.38,"l":161.76,"n":312,"o":162.38,"t":"2026-09-29T15:00:00Z","v":3727,"vw":162.040909},{"c":161.43,"h":161.95,"l":161.43,"n":270,"o":161.95,"t":"2026-09-29T15:15:00Z","v":2890,"vw":161.751591},{"c":161.36,"h":161.62,"l":160.9893,"n":285,"o":161.43,"t":"2026-09-29T15:30:00Z","v":4419,"vw":161.421829},{"c":161.4,"h":161.66,"l":161.07,"n":130,"o":161.07,"t":"2026-09-29T15:45:00Z","v":2819,"vw":161.4225},{"c":161.91,"h":161.92,"l":161.615,"n":156,"o":161.615,"t":"2026-09-29T16:00:00Z","v":3120,"vw":161.815831},{"c":161.61,"h":162.19,"l":161.55,"n":250,"o":162.19,"t":"2026-09-29T16:15:00Z","v":4676,"vw":161.823031},{"c":161.03,"h":161.765,"l":160.88,"n":258,"o":161.765,"t":"2026-09-29T16:30:00Z","v":4904,"vw":161.309848},{"c":161.28,"h":161.33,"l":160.81,"n":210,"o":161.03,"t":"2026-09-29T16:45:00Z","v":6830,"vw":161.169926},{"c":161.18,"h":161.3,"l":160.96,"n":130,"o":161.02,"t":"2026-09-29T17:00:00Z","v":3357,"vw":161.22521},{"c":160.495,"h":161.12,"l":160.495,"n":293,"o":161.1,"t":"2026-09-29T17:15:00Z","v":6667,"vw":160.743398},{"c":160.74,"h":160.98,"l":160.5,"n":127,"o":160.5,"t":"2026-09-29T17:30:00Z","v":2937,"vw":160.821667},{"c":161.28,"h":161.29,"l":160.96,"n":335,"o":161.06,"t":"2026-09-29T17:45:00Z","v":7255,"vw":161.124277},{"c":161.3,"h":161.98,"l":161.25,"n":313,"o":161.79,"t":"2026-09-29T18:00:00Z","v":6269,"vw":161.521667},{"c":161.13,"h":161.59,"l":161.13,"n":294,"o":161.44,"t":"2026-09-29T18:15:00Z","v":4036,"vw":161.402836},{"c":161.27,"h":161.675,"l":161.18,"n":448,"o":161.35,"t":"2026-09-29T18:30:00Z","v":6809,"vw":161.367449},{"c":161.22,"h":161.42,"l":161,"n":303,"o":161.315,"t":"2026-09-29T18:45:00Z","v":6608,"vw":161.207635},{"c":161.215,"h":161.44,"l":161.03,"n":305,"o":161.255,"t":"2026-09-29T19:00:00Z","v":6774,"vw":161.258979},{"c":160.95,"h":161.36,"l":160.69,"n":647,"o":161.31,"t":"2026-09-29T19:15:00Z","v":14919,"vw":161.100902},{"c":161.48,"h":161.485,"l":160.87,"n":675,"o":160.9,"t":"2026-09-29T19:30:00Z","v":19446,"vw":161.144451},{"c":161.58,"h":161.95,"l":161.17,"n":1722,"o":161.46,"t":"2026-09-29T19:45:00Z","v":51559,"vw":161.478295},{"c":161.48,"h":161.48,"l":161.48,"n":27,"o":161.48,"t":"2026-09-29T20:00:00Z","v":77764,"vw":161.48},{"c":162.27,"h":162.84,"l":161.52,"n":92,"o":162.84,"t":"2026-09-30T13:30:00Z","v":2847,"vw":162.32427},{"c":162.12,"h":162.4,"l":162.12,"n":41,"o":162.4,"t":"2026-09-30T13:45:00Z","v":712,"vw":162.30628},{"c":162.66,"h":162.97,"l":161.79,"n":155,"o":161.79,"t":"2026-09-30T14:00:00Z","v":2514,"vw":162.452453},{"c":161.545,"h":162.42,"l":161.46,"n":163,"o":162.42,"t":"2026-09-30T14:15:00Z","v":4077,"vw":162.005},{"c":161.625,"h":161.87,"l":161.54,"n":52,"o":161.54,"t":"2026-09-30T14:30:00Z","v":653,"vw":161.643834},{"c":162.06,"h":162.21,"l":161.32,"n":97,"o":161.84,"t":"2026-09-30T14:45:00Z","v":3208,"vw":161.785893},{"c":162.415,"h":162.415,"l":161.81,"n":242,"o":161.95,"t":"2026-09-30T15:00:00Z","v":4512,"vw":162.087368},{"c":161.94,"h":162.56,"l":161.89,"n":180,"o":162.51,"t":"2026-09-30T15:15:00Z","v":2480,"vw":162.286561},{"c":162.2,"h":162.2999,"l":161.945,"n":86,"o":162.2999,"t":"2026-09-30T15:30:00Z","v":1260,"vw":162.199689},{"c":161.815,"h":161.93,"l":161.3846,"n":50,"o":161.93,"t":"2026-09-30T15:45:00Z","v":911,"vw":161.655216},{"c":162.43,"h":162.43,"l":161.67,"n":186,"o":161.67,"t":"2026-09-30T16:00:00Z","v":2075,"vw":161.890846},{"c":162.04,"h":162.31,"l":162.04,"n":110,"o":162.31,"t":"2026-09-30T16:15:00Z","v":1756,"vw":162.231212},{"c":162.13,"h":162.13,"l":161.86,"n":85,"o":161.96,"t":"2026-09-30T16:30:00Z","v":1159,"vw":161.937443},{"c":161.84,"h":162.0062,"l":161.83,"n":59,"o":161.83,"t":"2026-09-30T16:45:00Z","v":862,"vw":161.918405},{"c":160.835,"h":161.57,"l":160.835,"n":236,"o":161.56,"t":"2026-09-30T17:15:00Z","v":3955,"vw":161.311309},{"c":161.05,"h":161.18,"l":160.75,"n":228,"o":160.905,"t":"2026-09-30T17:30:00Z","v":6892,"vw":160.979233},{"c":160.75,"h":160.91,"l":160.75,"n":124,"o":160.91,"t":"2026-09-30T17:45:00Z","v":2116,"vw":160.858},{"c":160.91,"h":161.2599,"l":160.67,"n":269,"o":160.985,"t":"2026-09-30T18:00:00Z","v":4316,"vw":160.974444},{"c":161.065,"h":161.21,"l":160.885,"n":283,"o":160.885,"t":"2026-09-30T18:15:00Z","v":3195,"vw":161.159669},{"c":161.13,"h":161.49,"l":160.9,"n":465,"o":160.93,"t":"2026-09-30T18:30:00Z","v":9622,"vw":161.114547},{"c":161.915,"h":161.915,"l":161.1,"n":289,"o":161.285,"t":"2026-09-30T18:45:00Z","v":4845,"vw":161.471376},{"c":161.92,"h":162.14,"l":161.68,"n":153,"o":161.955,"t":"2026-09-30T19:00:00Z","v":2806,"vw":161.926399},{"c":162.05,"h":162.15,"l":161.92,"n":271,"o":161.92,"t":"2026-09-30T19:15:00Z","v":4582,"vw":162.010526},{"c":161.555,"h":162.31,"l":161.36,"n":724,"o":162.16,"t":"2026-09-30T19:30:00Z","v":18293,"vw":161.912031},{"c":161.75,"h":162.18,"l":160.895,"n":1933,"o":161.56,"t":"2026-09-30T19:45:00Z","v":59183,"vw":161.514015},{"c":161.57,"h":161.57,"l":161.57,"n":44,"o":161.57,"t":"2026-09-30T20:00:00Z","v":76040,"vw":161.57},{"c":160.1599,"h":162.6,"l":159.43,"n":91,"o":162.6,"t":"2026-10-01T13:30:00Z","v":4279,"vw":161.700915},{"c":160,"h":160.85,"l":160,"n":142,"o":160.09,"t":"2026-10-01T13:45:00Z","v":3147,"vw":160.25976},{"c":160.655,"h":160.655,"l":159.47,"n":97,"o":160.47,"t":"2026-10-01T14:00:00Z","v":2332,"vw":160.151591},{"c":159.63,"h":159.985,"l":158.63,"n":90,"o":159.985,"t":"2026-10-01T14:15:00Z","v":2680,"vw":159.242813},{"c":159.75,"h":160.365,"l":159.365,"n":174,"o":159.365,"t":"2026-10-01T14:30:00Z","v":5476,"vw":160.151806},{"c":159.5,"h":160.2675,"l":159.5,"n":176,"o":160.15,"t":"2026-10-01T14:45:00Z","v":6789,"vw":159.903125},{"c":159,"h":159.22,"l":158.73,"n":113,"o":159.22,"t":"2026-10-01T15:00:00Z","v":1728,"vw":159.055833},{"c":158.58,"h":159.51,"l":158.58,"n":235,"o":159.06,"t":"2026-10-01T15:15:00Z","v":4673,"vw":159.056924},{"c":159.32,"h":159.685,"l":158.58,"n":180,"o":158.58,"t":"2026-10-01T15:30:00Z","v":3470,"vw":159.424219},{"c":159.455,"h":159.72,"l":159.455,"n":103,"o":159.675,"t":"2026-10-01T16:00:00Z","v":2041,"vw":159.61991},{"c":158.475,"h":159.47,"l":158.475,"n":395,"o":159.35,"t":"2026-10-01T16:15:00Z","v":7954,"vw":159.061868},{"c":158.49,"h":158.72,"l":158.1734,"n":190,"o":158.72,"t":"2026-10-01T16:30:00Z","v":4859,"vw":158.36048},{"c":157.87,"h":158.475,"l":157.87,"n":166,"o":158.415,"t":"2026-10-01T16:45:00Z","v":3261,"vw":158.252004},{"c":157.68,"h":158.13,"l":157.61,"n":179,"o":157.7,"t":"2026-10-01T17:00:00Z","v":2108,"vw":157.769872},{"c":157.51,"h":157.94,"l":157.51,"n":125,"o":157.6,"t":"2026-10-01T17:15:00Z","v":2048,"vw":157.703241},{"c":158.04,"h":158.17,"l":157.495,"n":166,"o":157.495,"t":"2026-10-01T17:30:00Z","v":3093,"vw":157.7535},{"c":158.0715,"h":158.16,"l":157.6199,"n":320,"o":158.16,"t":"2026-10-01T17:45:00Z","v":7925,"vw":158.016074},{"c":157.71,"h":157.895,"l":157.71,"n":83,"o":157.895,"t":"2026-10-01T18:00:00Z","v":2130,"vw":157.878105},{"c":158.0425,"h":158.5799,"l":157.6372,"n":346,"o":157.6372,"t":"2026-10-01T18:15:00Z","v":8740,"vw":158.048474},{"c":158.15,"h":158.6675,"l":158.01,"n":568,"o":158.075,"t":"2026-10-01T18:30:00Z","v":15622,"vw":158.280785},{"c":157.87,"h":158.5372,"l":157.69,"n":294,"o":157.97,"t":"2026-10-01T18:45:00Z","v":9763,"vw":158.028544},{"c":158.9,"h":158.9,"l":157.65,"n":531,"o":157.65,"t":"2026-10-01T19:00:00Z","v":14540,"vw":158.169136},{"c":158.95,"h":158.95,"l":158.07,"n":599,"o":158.49,"t":"2026-10-01T19:15:00Z","v":15729,"vw":158.446054},{"c":158.365,"h":159.1,"l":158.35,"n":687,"o":159.01,"t":"2026-10-01T19:30:00Z","v":13561,"vw":158.709125},{"c":158.55,"h":159.05,"l":158.12,"n":1905,"o":158.47,"t":"2026-10-01T19:45:00Z","v":61901,"vw":158.724109},{"c":158.61,"h":158.61,"l":158.61,"n":44,"o":158.61,"t":"2026-10-01T20:00:00Z","v":95355,"vw":158.61},{"c":159.5,"h":159.5,"l":159.5,"n":24,"o":159.5,"t":"2026-10-02T08:30:00Z","v":940,"vw":159.5},{"c":159.35,"h":159.35,"l":159.35,"n":28,"o":159.35,"t":"2026-10-02T10:30:00Z","v":182,"vw":159.35},{"c":159.5,"h":159.5,"l":159.5,"n":8,"o":159.5,"t":"2026-10-02T12:15:00Z","v":231,"vw":159.5},{"c":157.095,"h":159.6,"l":157.01,"n":346,"o":159.39,"t":"2026-10-02T13:30:00Z","v":17138,"vw":158.391866},{"c":158.005,"h":158.435,"l":157.57,"n":215,"o":157.73,"t":"2026-10-02T13:45:00Z","v":6374,"vw":158.034229},{"c":158.525,"h":158.595,"l":157.66,"n":266,"o":158.02,"t":"2026-10-02T14:00:00Z","v":6070,"vw":158.234072},{"c":158.69,"h":158.95,"l":158.141,"n":383,"o":158.85,"t":"2026-10-02T14:15:00Z","v":7995,"vw":158.561366},{"c":158.27,"h":158.72,"l":158,"n":392,"o":158.37,"t":"2026-10-02T14:30:00Z","v":6845,"vw":158.347737},{"c":157.73,"h":158.485,"l":157.47,"n":475,"o":158.08,"t":"2026-10-02T14:45:00Z","v":5803,"vw":158.211209},{"c":156.135,"h":157.98,"l":155.56,"n":634,"o":157.89,"t":"2026-10-02T15:00:00Z","v":14574,"vw":156.308478},{"c":156.07,"h":156.07,"l":155.655,"n":198,"o":155.78,"t":"2026-10-02T15:15:00Z","v":3405,"vw":155.860896},{"c":155.98,"h":156.57,"l":155.785,"n":315,"o":155.99,"t":"2026-10-02T15:30:00Z","v":4246,"vw":156.231787},{"c":155.95,"h":156.07,"l":155.61,"n":223,"o":155.86,"t":"2026-10-02T15:45:00Z","v":2544,"vw":155.901176},{"c":155.7001,"h":156.3,"l":155.7001,"n":102,"o":156.29,"t":"2026-10-02T16:00:00Z","v":2080,"vw":155.854186},{"c":156,"h":156.13,"l":155.61,"n":422,"o":155.61,"t":"2026-10-02T16:15:00Z","v":7393,"vw":155.90688},{"c":156.37,"h":156.41,"l":155.99,"n":107,"o":155.99,"t":"2026-10-02T16:30:00Z","v":1695,"vw":156.32},{"c":156.265,"h":156.395,"l":156.2319,"n":214,"o":156.2319,"t":"2026-10-02T16:45:00Z","v":2085,"vw":156.280477},{"c":156.4,"h":156.41,"l":156.14,"n":197,"o":156.14,"t":"2026-10-02T17:00:00Z","v":3270,"vw":156.313611},{"c":156.6,"h":156.8,"l":156.3101,"n":280,"o":156.63,"t":"2026-10-02T17:15:00Z","v":5409,"vw":156.595343},{"c":156.39,"h":156.39,"l":156.305,"n":69,"o":156.31,"t":"2026-10-02T17:30:00Z","v":1383,"vw":156.350982},{"c":157.09,"h":157.14,"l":156.61,"n":372,"o":156.61,"t":"2026-10-02T17:45:00Z","v":6352,"vw":156.928085},{"c":156.925,"h":157.12,"l":156.77,"n":292,"o":157.02,"t":"2026-10-02T18:00:00Z","v":9122,"vw":156.902879},{"c":156.385,"h":156.86,"l":156.305,"n":316,"o":156.77,"t":"2026-10-02T18:15:00Z","v":5262,"vw":156.513527},{"c":156.935,"h":156.935,"l":156.405,"n":393,"o":156.405,"t":"2026-10-02T18:30:00Z","v":7321,"vw":156.664064},{"c":157.3,"h":157.51,"l":156.93,"n":350,"o":156.93,"t":"2026-10-02T18:45:00Z","v":6745,"vw":157.296436},{"c":156.45,"h":157.42,"l":156.4,"n":357,"o":157.42,"t":"2026-10-02T19:00:00Z","v":6109,"vw":156.876268},{"c":156.12,"h":156.54,"l":156,"n":554,"o":156.22,"t":"2026-10-02T19:15:00Z","v":10964,"vw":156.297964},{"c":154.565,"h":156.135,"l":154.345,"n":924,"o":156.12,"t":"2026-10-02T19:30:00Z","v":21944,"vw":154.906064},{"c":155.52,"h":156.49,"l":154.38,"n":2481,"o":154.38,"t":"2026-10-02T19:45:00Z","v":77745,"vw":155.517204},{"c":155.42,"h":155.42,"l":155.42,"n":31,"o":155.42,"t":"2026-10-02T20:00:00Z","v":63221,"vw":155.42},{"c":154.22,"h":158.7,"l":153.17,"n":228,"o":155.32,"t":"2026-10-05T13:30:00Z","v":9244,"vw":154.778748},{"c":155.8899,"h":155.8899,"l":153.935,"n":226,"o":154.62,"t":"2026-10-05T13:45:00Z","v":7142,"vw":154.494497},{"c":157.27,"h":157.27,"l":155.01,"n":173,"o":155.01,"t":"2026-10-05T14:00:00Z","v":5686,"vw":156.097014},{"c":157.34,"h":157.63,"l":156.89,"n":150,"o":157.2675,"t":"2026-10-05T14:15:00Z","v":8105,"vw":157.323388},{"c":157.15,"h":157.26,"l":156.26,"n":272,"o":156.79,"t":"2026-10-05T14:30:00Z","v":6834,"vw":156.569749},{"c":157.15,"h":157.435,"l":157.055,"n":100,"o":157.165,"t":"2026-10-05T14:45:00Z","v":5135,"vw":157.11984},{"c":156.64,"h":157.155,"l":156.105,"n":325,"o":157.15,"t":"2026-10-05T15:00:00Z","v":7263,"vw":156.646761},{"c":157.52,"h":157.52,"l":156.88,"n":224,"o":156.99,"t":"2026-10-05T15:15:00Z","v":4662,"vw":157.187795},{"c":157.41,"h":157.525,"l":157.28,"n":67,"o":157.525,"t":"2026-10-05T15:30:00Z","v":1212,"vw":157.400892},{"c":158.075,"h":158.1175,"l":157.395,"n":221,"o":157.395,"t":"2026-10-05T15:45:00Z","v":6505,"vw":157.674957},{"c":158.42,"h":158.42,"l":157.9801,"n":199,"o":158.06,"t":"2026-10-05T16:00:00Z","v":7649,"vw":158.146753},{"c":158.56,"h":158.56,"l":157.87,"n":305,"o":158.24,"t":"2026-10-05T16:15:00Z","v":11844,"vw":158.178703},{"c":159.22,"h":159.25,"l":158.24,"n":250,"o":158.56,"t":"2026-10-05T16:30:00Z","v":9914,"vw":158.675313},{"c":159,"h":159.605,"l":158.74,"n":215,"o":159.2,"t":"2026-10-05T16:45:00Z","v":7386,"vw":159.026636},{"c":158.285,"h":159,"l":157.995,"n":261,"o":158.71,"t":"2026-10-05T17:00:00Z","v":7349,"vw":158.527663},{"c":158.3825,"h":158.78,"l":158.23,"n":184,"o":158.7,"t":"2026-10-05T17:15:00Z","v":3856,"vw":158.490393},{"c":158.05,"h":158.19,"l":157.93,"n":233,"o":158.17,"t":"2026-10-05T17:30:00Z","v":10113,"vw":158.081776},{"c":158.07,"h":158.09,"l":157.82,"n":191,"o":158.065,"t":"2026-10-05T17:45:00Z","v":3663,"vw":158.011509},{"c":157.395,"h":158.0975,"l":157.395,"n":487,"o":158.085,"t":"2026-10-05T18:00:00Z","v":4969,"vw":157.803089},{"c":158.16,"h":158.16,"l":157.395,"n":303,"o":157.7,"t":"2026-10-05T18:15:00Z","v":4560,"vw":157.716134},{"c":157.88,"h":158.18,"l":157.805,"n":288,"o":158.17,"t":"2026-10-05T18:30:00Z","v":4361,"vw":158.019452},{"c":157.89,"h":158.22,"l":157.74,"n":159,"o":157.755,"t":"2026-10-05T18:45:00Z","v":4757,"vw":157.876025},{"c":158.03,"h":158.16,"l":157.71,"n":359,"o":158.16,"t":"2026-10-05T19:00:00Z","v":13815,"vw":158.023845},{"c":158.065,"h":158.27,"l":157.96,"n":571,"o":158.03,"t":"2026-10-05T19:15:00Z","v":12363,"vw":158.079338},{"c":157.3925,"h":157.91,"l":157.07,"n":537,"o":157.91,"t":"2026-10-05T19:30:00Z","v":9395,"vw":157.516154},{"c":156.69,"h":157.32,"l":156.28,"n":1962,"o":157.18,"t":"2026-10-05T19:45:00Z","v":44601,"vw":156.658434},{"c":156.66,"h":156.66,"l":156.66,"n":32,"o":156.66,"t":"2026-10-05T20:00:00Z","v":144624,"vw":156.66},{"c":156.625,"h":158.4483,"l":156.615,"n":71,"o":157.56,"t":"2026-10-06T13:30:00Z","v":3659,"vw":157.16345},{"c":155.6475,"h":157.58,"l":155.6475,"n":304,"o":156.76,"t":"2026-10-06T13:45:00Z","v":15470,"vw":156.217013},{"c":156.35,"h":156.65,"l":155.79,"n":282,"o":155.79,"t":"2026-10-06T14:00:00Z","v":10424,"vw":156.113723},{"c":157.15,"h":157.15,"l":155.67,"n":441,"o":156.345,"t":"2026-10-06T14:15:00Z","v":11032,"vw":156.507634},{"c":158.21,"h":158.62,"l":156.68,"n":309,"o":156.68,"t":"2026-10-06T14:30:00Z","v":6721,"vw":157.504711},{"c":157.235,"h":158.14,"l":156.86,"n":217,"o":158.14,"t":"2026-10-06T14:45:00Z","v":5404,"vw":157.604476},{"c":157.64,"h":157.97,"l":156.93,"n":331,"o":157.58,"t":"2026-10-06T15:00:00Z","v":8948,"vw":157.475143},{"c":157.725,"h":158.075,"l":157.21,"n":225,"o":157.82,"t":"2026-10-06T15:15:00Z","v":4758,"vw":157.698882},{"c":157.06,"h":157.775,"l":157.06,"n":199,"o":157.67,"t":"2026-10-06T15:30:00Z","v":3183,"vw":157.464558},{"c":156.84,"h":157.4,"l":156.81,"n":389,"o":157.4,"t":"2026-10-06T15:45:00Z","v":14629,"vw":156.984337},{"c":158.1,"h":158.1,"l":156.77,"n":458,"o":156.82,"t":"2026-10-06T16:00:00Z","v":8567,"vw":157.363903},{"c":157.74,"h":158.38,"l":157.405,"n":197,"o":158.38,"t":"2026-10-06T16:15:00Z","v":5355,"vw":157.720026},{"c":157.085,"h":158.09,"l":156.9,"n":195,"o":157.475,"t":"2026-10-06T16:30:00Z","v":4395,"vw":157.398131},{"c":156.66,"h":157.11,"l":156.6,"n":220,"o":157.0492,"t":"2026-10-06T16:45:00Z","v":6899,"vw":156.871688},{"c":157.89,"h":157.89,"l":156.87,"n":193,"o":156.87,"t":"2026-10-06T17:00:00Z","v":6678,"vw":157.014864},{"c":156.6025,"h":157.405,"l":156.5,"n":207,"o":157.18,"t":"2026-10-06T17:15:00Z","v":6347,"vw":157.126539},{"c":157.31,"h":157.6699,"l":156.4925,"n":258,"o":156.615,"t":"2026-10-06T17:30:00Z","v":7933,"vw":157.155443},{"c":156.81,"h":157.295,"l":156.5825,"n":419,"o":157.295,"t":"2026-10-06T17:45:00Z","v":12048,"vw":156.872422},{"c":157.32,"h":157.32,"l":156.75,"n":208,"o":156.77,"t":"2026-10-06T18:00:00Z","v":5056,"vw":157.076706},{"c":156.77,"h":157.32,"l":156.7,"n":346,"o":157.32,"t":"2026-10-06T18:15:00Z","v":7078,"vw":157.09342},{"c":157.365,"h":157.565,"l":156.9,"n":331,"o":156.9,"t":"2026-10-06T18:30:00Z","v":6097,"vw":157.303499},{"c":156.99,"h":157.47,"l":156.99,"n":331,"o":157.435,"t":"2026-10-06T18:45:00Z","v":7091,"vw":157.175428},{"c":157.47,"h":157.725,"l":157.215,"n":493,"o":157.215,"t":"2026-10-06T19:00:00Z","v":13006,"vw":157.460646},{"c":157.39,"h":157.675,"l":157.19,"n":570,"o":157.44,"t":"2026-10-06T19:15:00Z","v":16562,"vw":157.421726},{"c":157.215,"h":157.64,"l":157.15,"n":565,"o":157.5,"t":"2026-10-06T19:30:00Z","v":16162,"vw":157.467922},{"c":157.37,"h":157.64,"l":157.04,"n":2165,"o":157.215,"t":"2026-10-06T19:45:00Z","v":71820,"vw":157.324928},{"c":157.36,"h":157.36,"l":157.36,"n":30,"o":157.36,"t":"2026-10-06T20:00:00Z","v":68187,"vw":157.36},{"c":156.47,"h":157.06,"l":155.25,"n":108,"o":156.14,"t":"2026-10-07T13:30:00Z","v":7737,"vw":156.154022},{"c":155.535,"h":156.92,"l":155.535,"n":201,"o":156.54,"t":"2026-10-07T13:45:00Z","v":3793,"vw":156.332632},{"c":154.63,"h":156.1493,"l":154.63,"n":264,"o":155.82,"t":"2026-10-07T14:00:00Z","v":9397,"vw":155.653497},{"c":154.89,"h":155.31,"l":154.87,"n":148,"o":154.95,"t":"2026-10-07T14:15:00Z","v":6506,"vw":155.190415},{"c":154.745,"h":154.92,"l":154.52,"n":198,"o":154.525,"t":"2026-10-07T14:30:00Z","v":4843,"vw":154.759808},{"c":154.17,"h":154.6101,"l":153.77,"n":210,"o":154.6101,"t":"2026-10-07T14:45:00Z","v":6728,"vw":154.221435},{"c":154.33,"h":154.58,"l":154.015,"n":331,"o":154.52,"t":"2026-10-07T15:00:00Z","v":5640,"vw":154.421708},{"c":154.05,"h":154.2001,"l":153.615,"n":281,"o":154.2001,"t":"2026-10-07T15:15:00Z","v":7943,"vw":153.946764},{"c":154.445,"h":154.645,"l":154.05,"n":198,"o":154.05,"t":"2026-10-07T15:30:00Z","v":4079,"vw":154.480621},{"c":154.43,"h":154.73,"l":154.27,"n":181,"o":154.7299,"t":"2026-10-07T15:45:00Z","v":7162,"vw":154.376181},{"c":154.18,"h":154.76,"l":154,"n":251,"o":154.49,"t":"2026-10-07T16:00:00Z","v":18255,"vw":154.13069},{"c":155.21,"h":155.21,"l":154.1951,"n":248,"o":154.1951,"t":"2026-10-07T16:15:00Z","v":7477,"vw":154.85405},{"c":155.15,"h":155.355,"l":155.105,"n":130,"o":155.355,"t":"2026-10-07T16:30:00Z","v":2311,"vw":155.197697},{"c":155.23,"h":155.58,"l":155.035,"n":167,"o":155.225,"t":"2026-10-07T16:45:00Z","v":4214,"vw":155.164863},{"c":156.6,"h":157.95,"l":155.15,"n":420,"o":155.15,"t":"2026-10-07T17:00:00Z","v":14955,"vw":156.877272},{"c":156.31,"h":156.755,"l":156.095,"n":245,"o":156.6,"t":"2026-10-07T17:15:00Z","v":7359,"vw":156.398156},{"c":156.63,"h":156.63,"l":156.16,"n":144,"o":156.16,"t":"2026-10-07T17:30:00Z","v":3845,"vw":156.329},{"c":156.205,"h":156.95,"l":156.205,"n":197,"o":156.62,"t":"2026-10-07T17:45:00Z","v":5213,"vw":156.547591},{"c":156.18,"h":156.56,"l":156.061,"n":316,"o":156.28,"t":"2026-10-07T18:00:00Z","v":7110,"vw":156.266851},{"c":155.945,"h":156.2,"l":155.67,"n":260,"o":156.2,"t":"2026-10-07T18:15:00Z","v":7199,"vw":155.959216},{"c":156.155,"h":156.29,"l":155.94,"n":228,"o":155.99,"t":"2026-10-07T18:30:00Z","v":5292,"vw":156.107593},{"c":156.4,"h":156.71,"l":156.155,"n":335,"o":156.155,"t":"2026-10-07T18:45:00Z","v":7800,"vw":156.355174},{"c":156.21,"h":156.78,"l":156.21,"n":310,"o":156.58,"t":"2026-10-07T19:00:00Z","v":7731,"vw":156.447263},{"c":156.98,"h":156.98,"l":156.18,"n":488,"o":156.23,"t":"2026-10-07T19:15:00Z","v":17123,"vw":156.451334},{"c":157.425,"h":157.51,"l":156.76,"n":677,"o":156.88,"t":"2026-10-07T19:30:00Z","v":25732,"vw":157.183482},{"c":158.01,"h":158.575,"l":156.69,"n":2129,"o":157.4225,"t":"2026-10-07T19:45:00Z","v":76556,"vw":157.996166},{"c":158.05,"h":158.05,"l":158.05,"n":29,"o":158.05,"t":"2026-10-07T20:00:00Z","v":57538,"vw":158.05},{"c":156.82,"h":159,"l":156.82,"n":168,"o":157.64,"t":"2026-10-08T13:30:00Z","v":5998,"vw":157.836429},{"c":157.31,"h":159.01,"l":157.31,"n":267,"o":158.62,"t":"2026-10-08T13:45:00Z","v":4209,"vw":158.08239},{"c":157.815,"h":157.815,"l":157.615,"n":39,"o":157.64,"t":"2026-10-08T14:00:00Z","v":1121,"vw":157.694167},{"c":158.57,"h":158.575,"l":157.705,"n":139,"o":157.705,"t":"2026-10-08T14:15:00Z","v":2969,"vw":158.340996},{"c":157.87,"h":158.4999,"l":157.625,"n":211,"o":158.33,"t":"2026-10-08T14:30:00Z","v":6566,"vw":158.145937},{"c":158.31,"h":158.495,"l":157.7891,"n":90,"o":157.7891,"t":"2026-10-08T14:45:00Z","v":4964,"vw":157.929351},{"c":159.09,"h":159.76,"l":158.74,"n":335,"o":158.74,"t":"2026-10-08T15:00:00Z","v":7953,"vw":159.242965},{"c":158.85,"h":159.495,"l":158.62,"n":263,"o":159.18,"t":"2026-10-08T15:15:00Z","v":7366,"vw":158.933527},{"c":159.42,"h":159.43,"l":158.895,"n":634,"o":158.93,"t":"2026-10-08T15:30:00Z","v":6231,"vw":159.164694},{"c":159.36,"h":160.14,"l":158.95,"n":337,"o":159.42,"t":"2026-10-08T15:45:00Z","v":9323,"vw":159.350987},{"c":160.09,"h":160.09,"l":158.95,"n":266,"o":159.01,"t":"2026-10-08T16:00:00Z","v":4599,"vw":159.242423},{"c":159.735,"h":161.04,"l":159.735,"n":263,"o":160.14,"t":"2026-10-08T16:15:00Z","v":7207,"vw":160.412505},{"c":160.2867,"h":160.2867,"l":159.43,"n":187,"o":160.02,"t":"2026-10-08T16:30:00Z","v":6831,"vw":159.68976},{"c":161.38,"h":162,"l":160.145,"n":238,"o":160.145,"t":"2026-10-08T16:45:00Z","v":3789,"vw":161.027},{"c":161.385,"h":161.51,"l":160.9,"n":326,"o":161.18,"t":"2026-10-08T17:00:00Z","v":10219,"vw":161.106197},{"c":161.9825,"h":162.54,"l":161.34,"n":620,"o":161.44,"t":"2026-10-08T17:15:00Z","v":15635,"vw":161.648223},{"c":161.99,"h":162.49,"l":161.73,"n":493,"o":161.895,"t":"2026-10-08T17:30:00Z","v":6634,"vw":162.05805},{"c":161.87,"h":162.42,"l":161.31,"n":488,"o":162.42,"t":"2026-10-08T17:45:00Z","v":9602,"vw":161.594645},{"c":162.155,"h":162.5,"l":161.96,"n":298,"o":161.98,"t":"2026-10-08T18:00:00Z","v":5922,"vw":162.160761},{"c":161.665,"h":161.955,"l":161.5,"n":482,"o":161.955,"t":"2026-10-08T18:15:00Z","v":7877,"vw":161.634008},{"c":161.16,"h":161.7,"l":160.88,"n":404,"o":161.7,"t":"2026-10-08T18:30:00Z","v":8998,"vw":161.32275},{"c":161.135,"h":161.3,"l":160.645,"n":545,"o":161.05,"t":"2026-10-08T18:45:00Z","v":12027,"vw":160.898094},{"c":161.67,"h":162.22,"l":161.22,"n":622,"o":161.22,"t":"2026-10-08T19:00:00Z","v":11889,"vw":161.63379},{"c":161.56,"h":161.99,"l":161.42,"n":622,"o":161.645,"t":"2026-10-08T19:15:00Z","v":14426,"vw":161.654035},{"c":161.7,"h":162.025,"l":161.51,"n":736,"o":161.64,"t":"2026-10-08T19:30:00Z","v":19679,"vw":161.753997},{"c":162.1,"h":162.35,"l":161.665,"n":1894,"o":161.665,"t":"2026-10-08T19:45:00Z","v":60448,"vw":162.081017},{"c":162.11,"h":162.11,"l":162.11,"n":29,"o":162.11,"t":"2026-10-08T20:00:00Z","v":94113,"vw":162.11},{"c":162,"h":162,"l":162,"n":1,"o":162,"t":"2026-10-08T20:30:00Z","v":300,"vw":162},{"c":162.6951,"h":163,"l":161.65,"n":137,"o":162.62,"t":"2026-10-09T13:30:00Z","v":5848,"vw":162.429651},{"c":161.585,"h":162.59,"l":160.67,"n":142,"o":162.48,"t":"2026-10-09T13:45:00Z","v":5268,"vw":161.499126},{"c":160.96,"h":163.08,"l":160.9,"n":101,"o":163.08,"t":"2026-10-09T14:00:00Z","v":1666,"vw":161.428108},{"c":161.26,"h":161.34,"l":160.88,"n":194,"o":161.215,"t":"2026-10-09T14:15:00Z","v":2652,"vw":161.165793},{"c":161.04,"h":161.06,"l":160.31,"n":198,"o":160.9,"t":"2026-10-09T14:30:00Z","v":5038,"vw":160.712309},{"c":160.17,"h":160.71,"l":159.95,"n":228,"o":160.57,"t":"2026-10-09T14:45:00Z","v":5166,"vw":160.376511},{"c":159.895,"h":160.2,"l":159.37,"n":216,"o":160.2,"t":"2026-10-09T15:00:00Z","v":3421,"vw":159.728756},{"c":159.55,"h":160.27,"l":159.55,"n":146,"o":160.27,"t":"2026-10-09T15:15:00Z","v":2227,"vw":159.915556},{"c":159.13,"h":159.84,"l":158.87,"n":183,"o":159.84,"t":"2026-10-09T15:30:00Z","v":4196,"vw":159.374589},{"c":160.4325,"h":160.5025,"l":158.64,"n":281,"o":158.71,"t":"2026-10-09T15:45:00Z","v":17998,"vw":159.221821},{"c":160.575,"h":160.58,"l":160.03,"n":80,"o":160.515,"t":"2026-10-09T16:00:00Z","v":2118,"vw":160.468373},{"c":160.1351,"h":160.45,"l":160.035,"n":63,"o":160.45,"t":"2026-10-09T16:15:00Z","v":1189,"vw":160.14164},{"c":160.35,"h":160.38,"l":159.98,"n":63,"o":159.98,"t":"2026-10-09T16:30:00Z","v":1170,"vw":160.239},{"c":160.965,"h":161.14,"l":160.255,"n":279,"o":160.255,"t":"2026-10-09T16:45:00Z","v":6791,"vw":160.658709},{"c":160.845,"h":161.36,"l":160.66,"n":243,"o":161.1125,"t":"2026-10-09T17:00:00Z","v":7043,"vw":160.910799},{"c":160.015,"h":160.845,"l":159.91,"n":392,"o":160.845,"t":"2026-10-09T17:15:00Z","v":15096,"vw":160.526027},{"c":160.66,"h":161.29,"l":160.0101,"n":446,"o":160.0101,"t":"2026-10-09T17:30:00Z","v":27297,"vw":160.745512},{"c":160.745,"h":160.84,"l":160.53,"n":102,"o":160.84,"t":"2026-10-09T17:45:00Z","v":3111,"vw":160.729937},{"c":161.2775,"h":161.32,"l":160.42,"n":163,"o":160.42,"t":"2026-10-09T18:00:00Z","v":4672,"vw":161.036771},{"c":161.8375,"h":161.8375,"l":160.9802,"n":182,"o":160.9802,"t":"2026-10-09T18:15:00Z","v":4183,"vw":161.429204},{"c":161.18,"h":161.855,"l":161.18,"n":120,"o":161.57,"t":"2026-10-09T18:30:00Z","v":2415,"vw":161.474589},{"c":161.46,"h":161.52,"l":161.07,"n":118,"o":161.265,"t":"2026-10-09T18:45:00Z","v":3060,"vw":161.338386},{"c":161.265,"h":161.55,"l":161.18,"n":219,"o":161.55,"t":"2026-10-09T19:00:00Z","v":4517,"vw":161.290424},{"c":161.55,"h":161.74,"l":160.99,"n":393,"o":161.24,"t":"2026-10-09T19:15:00Z","v":8862,"vw":161.414577},{"c":161.43,"h":161.9,"l":161.43,"n":551,"o":161.52,"t":"2026-10-09T19:30:00Z","v":15822,"vw":161.684058},{"c":161.33,"h":161.735,"l":160.87,"n":2061,"o":161.535,"t":"2026-10-09T19:45:00Z","v":49991,"vw":161.396394},{"c":161.45,"h":161.45,"l":161.45,"n":47,"o":161.45,"t":"2026-10-09T20:00:00Z","v":67424,"vw":161.45},{"c":160.43,"h":161.52,"l":159.99,"n":170,"o":161.52,"t":"2026-10-12T13:30:00Z","v":5334,"vw":160.867634},{"c":159.61,"h":160.4501,"l":159.59,"n":76,"o":160.445,"t":"2026-10-12T13:45:00Z","v":5761,"vw":160.062309},{"c":158.855,"h":159.69,"l":158.83,"n":114,"o":159.69,"t":"2026-10-12T14:00:00Z","v":4185,"vw":159.211875},{"c":158.45,"h":158.64,"l":158.29,"n":152,"o":158.63,"t":"2026-10-12T14:15:00Z","v":3892,"vw":158.555817},{"c":159.515,"h":159.515,"l":158.6868,"n":87,"o":158.6868,"t":"2026-10-12T14:30:00Z","v":3305,"vw":159.038292},{"c":159.55,"h":159.55,"l":159.55,"n":31,"o":159.55,"t":"2026-10-12T14:45:00Z","v":431,"vw":159.55},{"c":159.58,"h":159.835,"l":159.58,"n":37,"o":159.8,"t":"2026-10-12T15:00:00Z","v":858,"vw":159.681998},{"c":159.71,"h":159.71,"l":159.71,"n":32,"o":159.71,"t":"2026-10-12T15:15:00Z","v":693,"vw":159.71},{"c":160.165,"h":160.165,"l":159.8,"n":139,"o":159.81,"t":"2026-10-12T15:30:00Z","v":6042,"vw":160.078198},{"c":159.66,"h":160.18,"l":159.6274,"n":201,"o":160.18,"t":"2026-10-12T15:45:00Z","v":5632,"vw":159.841434},{"c":159.37,"h":159.585,"l":159.37,"n":50,"o":159.585,"t":"2026-10-12T16:00:00Z","v":983,"vw":159.456},{"c":159.19,"h":159.39,"l":159.01,"n":147,"o":159.38,"t":"2026-10-12T16:15:00Z","v":3586,"vw":159.104806},{"c":159.515,"h":159.52,"l":159.22,"n":111,"o":159.22,"t":"2026-10-12T16:30:00Z","v":2633,"vw":159.411105},{"c":159.22,"h":159.34,"l":158.9825,"n":95,"o":159.34,"t":"2026-10-12T16:45:00Z","v":3178,"vw":159.078683},{"c":159.96,"h":160,"l":159.11,"n":329,"o":159.24,"t":"2026-10-12T17:00:00Z","v":9638,"vw":159.648809},{"c":160.59,"h":160.7655,"l":160,"n":244,"o":160,"t":"2026-10-12T17:15:00Z","v":9815,"vw":160.147866},{"c":160.58,"h":160.85,"l":160.43,"n":146,"o":160.43,"t":"2026-10-12T17:30:00Z","v":3769,"vw":160.615459},{"c":160.745,"h":160.745,"l":160.17,"n":170,"o":160.53,"t":"2026-10-12T17:45:00Z","v":3234,"vw":160.442727},{"c":160.42,"h":160.5775,"l":160.31,"n":73,"o":160.31,"t":"2026-10-12T18:00:00Z","v":1655,"vw":160.389246},{"c":160.64,"h":160.84,"l":160.32,"n":213,"o":160.81,"t":"2026-10-12T18:15:00Z","v":3886,"vw":160.647382},{"c":160.63,"h":161.0899,"l":160.63,"n":97,"o":160.8525,"t":"2026-10-12T18:30:00Z","v":2565,"vw":160.799946},{"c":160.89,"h":160.89,"l":160.48,"n":271,"o":160.73,"t":"2026-10-12T18:45:00Z","v":12115,"vw":160.730612},{"c":161.53,"h":161.78,"l":160.795,"n":282,"o":160.795,"t":"2026-10-12T19:00:00Z","v":7187,"vw":161.141496},{"c":161.165,"h":161.7025,"l":160.9,"n":499,"o":161.6725,"t":"2026-10-12T19:15:00Z","v":9460,"vw":161.445096},{"c":161.56,"h":162.04,"l":161.225,"n":498,"o":161.225,"t":"2026-10-12T19:30:00Z","v":11312,"vw":161.720682},{"c":160.66,"h":161.7,"l":160.5,"n":1886,"o":161.59,"t":"2026-10-12T19:45:00Z","v":58070,"vw":160.91744},{"c":160.55,"h":160.68,"l":160.55,"n":50,"o":160.68,"t":"2026-10-12T20:00:00Z","v":74102,"vw":160.550276},{"c":161.81,"h":161.81,"l":160.8,"n":79,"o":160.8,"t":"2026-10-13T13:30:00Z","v":4492,"vw":161.086841},{"c":160.9775,"h":161.4525,"l":160.9775,"n":9,"o":161.4525,"t":"2026-10-13T13:45:00Z","v":307,"vw":161.209207},{"c":160.98,"h":161.3,"l":160.5201,"n":169,"o":160.91,"t":"2026-10-13T14:00:00Z","v":7539,"vw":160.792996},{"c":161.6,"h":161.78,"l":160.72,"n":135,"o":160.87,"t":"2026-10-13T14:15:00Z","v":3842,"vw":161.162449},{"c":162,"h":162,"l":161.44,"n":150,"o":161.44,"t":"2026-10-13T14:30:00Z","v":2896,"vw":161.77936},{"c":161.165,"h":162.0151,"l":161.05,"n":101,"o":162.0151,"t":"2026-10-13T14:45:00Z","v":2939,"vw":161.285855},{"c":160.72,"h":161.175,"l":160.72,"n":119,"o":161.175,"t":"2026-10-13T15:00:00Z","v":7160,"vw":160.968246},{"c":160.35,"h":160.84,"l":160.35,"n":201,"o":160.69,"t":"2026-10-13T15:15:00Z","v":3417,"vw":160.704231},{"c":160.1,"h":160.3,"l":159.86,"n":201,"o":160.275,"t":"2026-10-13T15:30:00Z","v":3411,"vw":160.117373},{"c":160.13,"h":160.24,"l":159.77,"n":47,"o":159.77,"t":"2026-10-13T15:45:00Z","v":1732,"vw":160.055779},{"c":160.15,"h":160.52,"l":159.99,"n":82,"o":159.99,"t":"2026-10-13T16:00:00Z","v":2044,"vw":160.24612},{"c":159.87,"h":160.45,"l":159.87,"n":86,"o":160.17,"t":"2026-10-13T16:15:00Z","v":1794,"vw":160.23546},{"c":159.71,"h":160.24,"l":159.66,"n":160,"o":160.22,"t":"2026-10-13T16:30:00Z","v":3467,"vw":159.882222},{"c":159.72,"h":160.105,"l":159.625,"n":186,"o":159.83,"t":"2026-10-13T16:45:00Z","v":3928,"vw":159.844563},{"c":159.815,"h":159.815,"l":159.76,"n":45,"o":159.76,"t":"2026-10-13T17:00:00Z","v":596,"vw":159.7875},{"c":159.56,"h":160.13,"l":159.51,"n":187,"o":160.13,"t":"2026-10-13T17:15:00Z","v":3625,"vw":159.729239},{"c":159.82,"h":160.1,"l":159.49,"n":200,"o":159.5,"t":"2026-10-13T17:30:00Z","v":4626,"vw":159.708918},{"c":159.61,"h":159.91,"l":159.61,"n":210,"o":159.83,"t":"2026-10-13T17:45:00Z","v":3937,"vw":159.762394},{"c":160.12,"h":160.4,"l":159.63,"n":238,"o":159.74,"t":"2026-10-13T18:00:00Z","v":4946,"vw":160.021137},{"c":160.14,"h":160.16,"l":159.79,"n":163,"o":160.015,"t":"2026-10-13T18:15:00Z","v":3503,"vw":160.009589},{"c":159.805,"h":160.21,"l":159.61,"n":241,"o":160.21,"t":"2026-10-13T18:30:00Z","v":4820,"vw":159.729599},{"c":160.69,"h":160.81,"l":159.81,"n":196,"o":159.81,"t":"2026-10-13T18:45:00Z","v":4441,"vw":160.385809},{"c":161.85,"h":161.87,"l":160.24,"n":392,"o":160.72,"t":"2026-10-13T19:00:00Z","v":25928,"vw":160.649896},{"c":161.375,"h":161.99,"l":160.87,"n":536,"o":161.6575,"t":"2026-10-13T19:15:00Z","v":22925,"vw":161.104821},{"c":161.315,"h":161.4075,"l":160.98,"n":438,"o":161.395,"t":"2026-10-13T19:30:00Z","v":10964,"vw":161.162991},{"c":160.68,"h":161.29,"l":160.495,"n":1235,"o":161.235,"t":"2026-10-13T19:45:00Z","v":25149,"vw":160.879767},{"c":160.56,"h":160.56,"l":160.56,"n":36,"o":160.56,"t":"2026-10-13T20:00:00Z","v":41241,"vw":160.56},{"c":159.21,"h":160.88,"l":158.85,"n":175,"o":160.88,"t":"2026-10-14T13:30:00Z","v":8807,"vw":160.453141},{"c":160.46,"h":160.46,"l":159.365,"n":77,"o":159.365,"t":"2026-10-14T13:45:00Z","v":1972,"vw":160.120047},{"c":160.74,"h":161.39,"l":160.57,"n":136,"o":160.57,"t":"2026-10-14T14:00:00Z","v":3864,"vw":160.879276},{"c":160.72,"h":160.795,"l":159.95,"n":291,"o":160.43,"t":"2026-10-14T14:15:00Z","v":10744,"vw":160.462636},{"c":160.27,"h":160.805,"l":160.16,"n":222,"o":160.7,"t":"2026-10-14T14:30:00Z","v":8551,"vw":160.544948},{"c":160.615,"h":160.62,"l":160.46,"n":99,"o":160.615,"t":"2026-10-14T14:45:00Z","v":2140,"vw":160.567273},{"c":160.45,"h":160.535,"l":160.19,"n":148,"o":160.535,"t":"2026-10-14T15:00:00Z","v":3592,"vw":160.380057},{"c":160.82,"h":160.825,"l":160.3,"n":212,"o":160.46,"t":"2026-10-14T15:15:00Z","v":5134,"vw":160.521435},{"c":160.08,"h":160.82,"l":160.08,"n":124,"o":160.82,"t":"2026-10-14T15:30:00Z","v":4088,"vw":160.501933},{"c":160.065,"h":160.135,"l":159.85,"n":82,"o":160.095,"t":"2026-10-14T15:45:00Z","v":2024,"vw":160.020556},{"c":159.815,"h":160.115,"l":159.58,"n":139,"o":160.09,"t":"2026-10-14T16:00:00Z","v":4178,"vw":159.894708},{"c":159.255,"h":159.77,"l":159.03,"n":195,"o":159.63,"t":"2026-10-14T16:15:00Z","v":6330,"vw":159.386246},{"c":159.02,"h":159.61,"l":159.02,"n":283,"o":159.27,"t":"2026-10-14T16:30:00Z","v":7727,"vw":159.340488},{"c":158.6,"h":159.045,"l":158.305,"n":215,"o":159.045,"t":"2026-10-14T16:45:00Z","v":5293,"vw":158.648505},{"c":158.4,"h":158.81,"l":158.205,"n":210,"o":158.71,"t":"2026-10-14T17:00:00Z","v":5031,"vw":158.428761},{"c":158.11,"h":158.28,"l":157.88,"n":295,"o":158.22,"t":"2026-10-14T17:15:00Z","v":7181,"vw":158.097336},{"c":158.345,"h":158.51,"l":158.08,"n":157,"o":158.27,"t":"2026-10-14T17:30:00Z","v":4615,"vw":158.352423},{"c":158.185,"h":158.355,"l":158.1,"n":150,"o":158.33,"t":"2026-10-14T17:45:00Z","v":3068,"vw":158.196406},{"c":158.645,"h":158.825,"l":158.14,"n":282,"o":158.195,"t":"2026-10-14T18:00:00Z","v":6062,"vw":158.438268},{"c":158.78,"h":159.01,"l":158.58,"n":267,"o":158.615,"t":"2026-10-14T18:15:00Z","v":5261,"vw":158.838199},{"c":159.18,"h":159.26,"l":158.785,"n":189,"o":158.785,"t":"2026-10-14T18:30:00Z","v":4689,"vw":158.976711},{"c":159.97,"h":160.045,"l":159.105,"n":294,"o":159.105,"t":"2026-10-14T18:45:00Z","v":7144,"vw":159.730577},{"c":160.07,"h":160.12,"l":159.85,"n":154,"o":159.85,"t":"2026-10-14T19:00:00Z","v":3055,"vw":160.004231},{"c":160.405,"h":160.435,"l":160.25,"n":279,"o":160.43,"t":"2026-10-14T19:15:00Z","v":6388,"vw":160.393227},{"c":159.6275,"h":160.65,"l":159.555,"n":518,"o":160.405,"t":"2026-10-14T19:30:00Z","v":10916,"vw":160.100437},{"c":160.51,"h":160.51,"l":159.09,"n":1598,"o":159.595,"t":"2026-10-14T19:45:00Z","v":47302,"vw":159.917233},{"c":160.31,"h":160.31,"l":160.31,"n":30,"o":160.31,"t":"2026-10-14T20:00:00Z","v":57285,"vw":160.31},{"c":160.25,"h":160.25,"l":160.25,"n":6,"o":160.25,"t":"2026-10-15T09:00:00Z","v":203,"vw":160.25},{"c":164.02,"h":165,"l":161.22,"n":129,"o":161.22,"t":"2026-10-15T13:30:00Z","v":6027,"vw":162.502235},{"c":164.985,"h":165.05,"l":163.39,"n":191,"o":164.006,"t":"2026-10-15T13:45:00Z","v":7517,"vw":164.585448},{"c":165.155,"h":165.31,"l":164.57,"n":137,"o":164.951,"t":"2026-10-15T14:00:00Z","v":3276,"vw":164.940842},{"c":164.63,"h":165.27,"l":164.63,"n":181,"o":165.105,"t":"2026-10-15T14:15:00Z","v":5620,"vw":164.83636},{"c":165.62,"h":165.98,"l":164.695,"n":269,"o":164.695,"t":"2026-10-15T14:30:00Z","v":4094,"vw":165.488364},{"c":165.9,"h":165.9,"l":165.07,"n":178,"o":165.07,"t":"2026-10-15T14:45:00Z","v":2684,"vw":165.443158},{"c":166.39,"h":166.39,"l":165.76,"n":243,"o":165.76,"t":"2026-10-15T15:00:00Z","v":6708,"vw":166.118147},{"c":166.04,"h":166.11,"l":165.65,"n":335,"o":166.06,"t":"2026-10-15T15:15:00Z","v":12529,"vw":165.842206},{"c":165.8925,"h":166.09,"l":165.55,"n":201,"o":165.76,"t":"2026-10-15T15:30:00Z","v":3977,"vw":165.772969},{"c":166.1,"h":166.1,"l":165.51,"n":107,"o":165.51,"t":"2026-10-15T15:45:00Z","v":1248,"vw":165.81351},{"c":165.735,"h":166.12,"l":165.725,"n":114,"o":166.12,"t":"2026-10-15T16:00:00Z","v":4907,"vw":166.005333},{"c":165.47,"h":165.47,"l":165.135,"n":100,"o":165.37,"t":"2026-10-15T16:15:00Z","v":1555,"vw":165.339286},{"c":165.54,"h":165.66,"l":165.515,"n":105,"o":165.55,"t":"2026-10-15T16:30:00Z","v":1601,"vw":165.573},{"c":165.73,"h":165.865,"l":165.375,"n":443,"o":165.66,"t":"2026-10-15T16:45:00Z","v":15790,"vw":165.680968},{"c":166.44,"h":166.465,"l":165.77,"n":192,"o":165.77,"t":"2026-10-15T17:00:00Z","v":4856,"vw":166.034486},{"c":165.65,"h":166.41,"l":165.65,"n":38,"o":166.41,"t":"2026-10-15T17:15:00Z","v":782,"vw":166.058},{"c":165.745,"h":166.23,"l":165.745,"n":160,"o":165.88,"t":"2026-10-15T17:30:00Z","v":3851,"vw":165.96},{"c":166.03,"h":166.275,"l":165.945,"n":300,"o":165.945,"t":"2026-10-15T17:45:00Z","v":7411,"vw":166.150345},{"c":165.63,"h":166.12,"l":165.63,"n":201,"o":165.945,"t":"2026-10-15T18:00:00Z","v":7390,"vw":165.988242},{"c":165.4,"h":165.48,"l":165.185,"n":75,"o":165.48,"t":"2026-10-15T18:15:00Z","v":1569,"vw":165.273571},{"c":165.83,"h":165.86,"l":165.2,"n":302,"o":165.2,"t":"2026-10-15T18:30:00Z","v":10583,"vw":165.613397},{"c":166.05,"h":166.24,"l":165.835,"n":175,"o":165.835,"t":"2026-10-15T18:45:00Z","v":4033,"vw":166.046063},{"c":166.06,"h":166.08,"l":165.55,"n":161,"o":166.08,"t":"2026-10-15T19:00:00Z","v":3280,"vw":165.860871},{"c":165.445,"h":166.06,"l":165.435,"n":257,"o":165.815,"t":"2026-10-15T19:15:00Z","v":6050,"vw":165.632535},{"c":165.5,"h":165.68,"l":164.86,"n":883,"o":165.455,"t":"2026-10-15T19:30:00Z","v":34670,"vw":165.167023},{"c":164.55,"h":166.11,"l":164.39,"n":2015,"o":165.475,"t":"2026-10-15T19:45:00Z","v":63144,"vw":165.025907},{"c":164.65,"h":164.65,"l":164.65,"n":46,"o":164.65,"t":"2026-10-15T20:00:00Z","v":135667,"vw":164.65},{"c":164.6,"h":164.6,"l":164.6,"n":4,"o":164.6,"t":"2026-10-16T10:00:00Z","v":201,"vw":164.6},{"c":166.61,"h":166.985,"l":164.805,"n":74,"o":165.16,"t":"2026-10-16T13:30:00Z","v":4276,"vw":165.352005},{"c":166.305,"h":166.67,"l":165.82,"n":119,"o":165.93,"t":"2026-10-16T13:45:00Z","v":4286,"vw":166.036912},{"c":166.17,"h":166.56,"l":166.17,"n":108,"o":166.205,"t":"2026-10-16T14:00:00Z","v":3340,"vw":166.285556},{"c":167.035,"h":167.035,"l":166.265,"n":230,"o":166.76,"t":"2026-10-16T14:15:00Z","v":7056,"vw":166.490673},{"c":166.8525,"h":167.4225,"l":166.8525,"n":119,"o":167.065,"t":"2026-10-16T14:30:00Z","v":2164,"vw":167.148426},{"c":167.81,"h":167.91,"l":166.9,"n":323,"o":167.1205,"t":"2026-10-16T14:45:00Z","v":12459,"vw":167.349077},{"c":168.54,"h":168.54,"l":167.73,"n":303,"o":167.81,"t":"2026-10-16T15:00:00Z","v":5249,"vw":168.016823},{"c":169.4,"h":169.4,"l":168.315,"n":551,"o":168.45,"t":"2026-10-16T15:15:00Z","v":11774,"vw":168.920873},{"c":168.32,"h":169.66,"l":168.32,"n":314,"o":169.54,"t":"2026-10-16T15:30:00Z","v":9446,"vw":169.305816},{"c":168.55,"h":168.75,"l":168.42,"n":235,"o":168.485,"t":"2026-10-16T15:45:00Z","v":5839,"vw":168.565316},{"c":168.4,"h":168.4,"l":168,"n":202,"o":168.28,"t":"2026-10-16T16:00:00Z","v":4895,"vw":168.214453},{"c":166.66,"h":168.51,"l":166.66,"n":389,"o":168.51,"t":"2026-10-16T16:15:00Z","v":10822,"vw":167.462789},{"c":166.87,"h":167.02,"l":166.59,"n":174,"o":166.59,"t":"2026-10-16T16:30:00Z","v":2633,"vw":166.825508},{"c":166.295,"h":166.625,"l":166.295,"n":43,"o":166.625,"t":"2026-10-16T16:45:00Z","v":554,"vw":166.46},{"c":164.8475,"h":166.22,"l":164.74,"n":320,"o":166.17,"t":"2026-10-16T17:00:00Z","v":9355,"vw":165.292387},{"c":164.65,"h":165.08,"l":164.4925,"n":258,"o":164.59,"t":"2026-10-16T17:15:00Z","v":5234,"vw":164.744104},{"c":165.31,"h":165.46,"l":164.31,"n":313,"o":164.76,"t":"2026-10-16T17:30:00Z","v":11033,"vw":164.785755},{"c":164.55,"h":165.47,"l":164.55,"n":232,"o":165.435,"t":"2026-10-16T17:45:00Z","v":6289,"vw":165.084648},{"c":164.53,"h":164.755,"l":164.39,"n":284,"o":164.41,"t":"2026-10-16T18:00:00Z","v":5796,"vw":164.569204},{"c":164.495,"h":164.825,"l":164.26,"n":188,"o":164.825,"t":"2026-10-16T18:15:00Z","v":3623,"vw":164.525224},{"c":165.47,"h":165.47,"l":164.415,"n":279,"o":164.69,"t":"2026-10-16T18:30:00Z","v":5358,"vw":165.082839},{"c":165.42,"h":165.885,"l":165.42,"n":232,"o":165.79,"t":"2026-10-16T18:45:00Z","v":4369,"vw":165.605323},{"c":164.35,"h":165.44,"l":164.35,"n":368,"o":165.44,"t":"2026-10-16T19:00:00Z","v":9860,"vw":164.776024},{"c":164.375,"h":164.945,"l":164.375,"n":369,"o":164.705,"t":"2026-10-16T19:15:00Z","v":9657,"vw":164.705692},{"c":164.37,"h":164.66,"l":163.6,"n":625,"o":164.655,"t":"2026-10-16T19:30:00Z","v":15731,"vw":164.21212},{"c":164.635,"h":164.74,"l":163.905,"n":1992,"o":164.52,"t":"2026-10-16T19:45:00Z","v":51938,"vw":164.252246},{"c":164.59,"h":164.59,"l":164.59,"n":47,"o":164.59,"t":"2026-10-16T20:00:00Z","v":52858,"vw":164.59},{"c":164.54,"h":164.54,"l":164.54,"n":19,"o":164.54,"t":"2026-10-19T08:00:00Z","v":368,"vw":164.54},{"c":162.5241,"h":164.865,"l":162.5241,"n":59,"o":163.99,"t":"2026-10-19T13:30:00Z","v":5023,"vw":163.405955},{"c":164.855,"h":164.855,"l":163.67,"n":89,"o":163.68,"t":"2026-10-19T13:45:00Z","v":2774,"vw":164.350161},{"c":164.285,"h":165.02,"l":164.17,"n":286,"o":164.43,"t":"2026-10-19T14:00:00Z","v":4927,"vw":164.6537},{"c":164.095,"h":165.22,"l":164.095,"n":145,"o":165.17,"t":"2026-10-19T14:15:00Z","v":3179,"vw":164.745425},{"c":164.65,"h":164.7899,"l":164.155,"n":83,"o":164.16,"t":"2026-10-19T14:30:00Z","v":2540,"vw":164.522655},{"c":164.755,"h":165.31,"l":164.34,"n":268,"o":164.34,"t":"2026-10-19T14:45:00Z","v":7279,"vw":164.821177},{"c":165.225,"h":165.47,"l":165.19,"n":100,"o":165.19,"t":"2026-10-19T15:00:00Z","v":2402,"vw":165.359792},{"c":165.3725,"h":165.665,"l":165.2825,"n":181,"o":165.31,"t":"2026-10-19T15:15:00Z","v":4505,"vw":165.368363},{"c":165.645,"h":165.885,"l":165.645,"n":98,"o":165.655,"t":"2026-10-19T15:30:00Z","v":2981,"vw":165.678912},{"c":164.95,"h":165.66,"l":164.87,"n":457,"o":165.635,"t":"2026-10-19T15:45:00Z","v":11670,"vw":165.256465},{"c":164.385,"h":164.78,"l":164.375,"n":86,"o":164.61,"t":"2026-10-19T16:00:00Z","v":2439,"vw":164.497688},{"c":164.265,"h":164.75,"l":164.07,"n":338,"o":164.375,"t":"2026-10-19T16:15:00Z","v":17416,"vw":164.303137},{"c":164.22,"h":164.54,"l":164.21,"n":84,"o":164.265,"t":"2026-10-19T16:30:00Z","v":3825,"vw":164.237266},{"c":164.44,"h":164.61,"l":164.16,"n":343,"o":164.22,"t":"2026-10-19T16:45:00Z","v":13116,"vw":164.475934},{"c":164.415,"h":164.52,"l":164.13,"n":126,"o":164.175,"t":"2026-10-19T17:00:00Z","v":2663,"vw":164.363273},{"c":164.735,"h":164.745,"l":164.38,"n":184,"o":164.38,"t":"2026-10-19T17:15:00Z","v":6253,"vw":164.522886},{"c":164.89,"h":164.97,"l":164.53,"n":201,"o":164.53,"t":"2026-10-19T17:30:00Z","v":6146,"vw":164.664294},{"c":164.845,"h":164.94,"l":164.49,"n":138,"o":164.9325,"t":"2026-10-19T17:45:00Z","v":5348,"vw":164.836561},{"c":164.905,"h":165,"l":164.755,"n":88,"o":164.755,"t":"2026-10-19T18:00:00Z","v":1696,"vw":164.850265},{"c":165.205,"h":165.425,"l":165.065,"n":269,"o":165.065,"t":"2026-10-19T18:15:00Z","v":4942,"vw":165.258444},{"c":165.47,"h":165.71,"l":165.22,"n":181,"o":165.275,"t":"2026-10-19T18:30:00Z","v":3071,"vw":165.414091},{"c":165.73,"h":165.86,"l":165.445,"n":283,"o":165.71,"t":"2026-10-19T18:45:00Z","v":5733,"vw":165.717266},{"c":166.405,"h":166.405,"l":165.73,"n":267,"o":165.73,"t":"2026-10-19T19:00:00Z","v":6083,"vw":166.141399},{"c":166.34,"h":166.61,"l":166.0475,"n":282,"o":166.61,"t":"2026-10-19T19:15:00Z","v":7914,"vw":166.301772},{"c":166.55,"h":166.55,"l":166.01,"n":383,"o":166.37,"t":"2026-10-19T19:30:00Z","v":8645,"vw":166.207756},{"c":165.83,"h":166.82,"l":165.39,"n":1742,"o":166.485,"t":"2026-10-19T19:45:00Z","v":45327,"vw":166.059848},{"c":165.8,"h":165.8,"l":165.8,"n":35,"o":165.8,"t":"2026-10-19T20:00:00Z","v":46233,"vw":165.8},{"c":165.95,"h":166,"l":165.95,"n":5,"o":166,"t":"2026-10-20T08:15:00Z","v":203,"vw":165.975},{"c":167.32,"h":167.63,"l":166.03,"n":62,"o":166.05,"t":"2026-10-20T13:30:00Z","v":3012,"vw":166.271395},{"c":167.89,"h":168.55,"l":167.165,"n":46,"o":167.165,"t":"2026-10-20T13:45:00Z","v":1458,"vw":167.863434},{"c":166.845,"h":168.77,"l":166.845,"n":101,"o":168.1249,"t":"2026-10-20T14:00:00Z","v":2818,"vw":167.98912},{"c":168.25,"h":168.25,"l":166.98,"n":29,"o":166.98,"t":"2026-10-20T14:15:00Z","v":805,"vw":167.2975},{"c":167.605,"h":168.65,"l":167.545,"n":119,"o":168.65,"t":"2026-10-20T14:30:00Z","v":3870,"vw":167.71391},{"c":168.205,"h":168.205,"l":167.96,"n":118,"o":167.96,"t":"2026-10-20T14:45:00Z","v":2244,"vw":168.044022},{"c":167.55,"h":168.43,"l":167.55,"n":205,"o":168.235,"t":"2026-10-20T15:00:00Z","v":4531,"vw":168.024137},{"c":167.7,"h":168.0098,"l":167.7,"n":121,"o":167.92,"t":"2026-10-20T15:15:00Z","v":2562,"vw":167.817},{"c":167.745,"h":167.9562,"l":167.745,"n":52,"o":167.9562,"t":"2026-10-20T15:30:00Z","v":1275,"vw":167.774131},{"c":167.4,"h":167.49,"l":167.4,"n":81,"o":167.49,"t":"2026-10-20T15:45:00Z","v":1594,"vw":167.417637},{"c":166.62,"h":166.915,"l":166.62,"n":75,"o":166.915,"t":"2026-10-20T16:00:00Z","v":1401,"vw":166.751461},{"c":166.875,"h":167.05,"l":166.74,"n":100,"o":166.74,"t":"2026-10-20T16:15:00Z","v":1498,"vw":166.791865},{"c":167.485,"h":167.485,"l":166.8,"n":267,"o":167.15,"t":"2026-10-20T16:30:00Z","v":3999,"vw":167.071931},{"c":167.275,"h":167.625,"l":167.13,"n":109,"o":167.625,"t":"2026-10-20T16:45:00Z","v":2366,"vw":167.292015},{"c":167.97,"h":167.97,"l":166.73,"n":775,"o":167.085,"t":"2026-10-20T17:00:00Z","v":26668,"vw":167.362528},{"c":168.67,"h":168.67,"l":167.97,"n":155,"o":167.97,"t":"2026-10-20T17:15:00Z","v":4834,"vw":168.151461},{"c":168.28,"h":168.685,"l":168.28,"n":130,"o":168.685,"t":"2026-10-20T17:45:00Z","v":3438,"vw":168.402256},{"c":168.295,"h":168.295,"l":168.12,"n":60,"o":168.295,"t":"2026-10-20T18:00:00Z","v":1339,"vw":168.241667},{"c":168.33,"h":168.65,"l":168,"n":238,"o":168.39,"t":"2026-10-20T18:15:00Z","v":5112,"vw":168.352222},{"c":167.855,"h":168.36,"l":167.71,"n":176,"o":168.35,"t":"2026-10-20T18:30:00Z","v":3292,"vw":168.200373},{"c":168.065,"h":168.1,"l":167.855,"n":191,"o":167.855,"t":"2026-10-20T18:45:00Z","v":3337,"vw":168.023256},{"c":168.225,"h":168.31,"l":167.73,"n":257,"o":168.085,"t":"2026-10-20T19:00:00Z","v":4251,"vw":168.018024},{"c":168.2175,"h":168.51,"l":168.05,"n":346,"o":168.145,"t":"2026-10-20T19:15:00Z","v":6608,"vw":168.157986},{"c":168.95,"h":168.99,"l":168.21,"n":572,"o":168.295,"t":"2026-10-20T19:30:00Z","v":14268,"vw":168.522599},{"c":169.01,"h":169.19,"l":168.24,"n":2094,"o":169.12,"t":"2026-10-20T19:45:00Z","v":70506,"vw":168.74326},{"c":169.03,"h":169.03,"l":169.03,"n":36,"o":169.03,"t":"2026-10-20T20:00:00Z","v":44257,"vw":169.03},{"c":168.99,"h":168.99,"l":168.99,"n":6,"o":168.99,"t":"2026-10-21T10:15:00Z","v":105,"vw":168.99},{"c":167.75,"h":169.5,"l":167.75,"n":30,"o":168.17,"t":"2026-10-21T13:30:00Z","v":1826,"vw":168.413413},{"c":165.8664,"h":168.15,"l":165.8664,"n":316,"o":167.46,"t":"2026-10-21T13:45:00Z","v":5023,"vw":166.843769},{"c":165.31,"h":166.12,"l":165.3,"n":221,"o":166.12,"t":"2026-10-21T14:00:00Z","v":3885,"vw":165.711895},{"c":166.05,"h":166.05,"l":165.3,"n":61,"o":165.7001,"t":"2026-10-21T14:15:00Z","v":1215,"vw":165.655264},{"c":165.16,"h":165.42,"l":165.045,"n":250,"o":165.32,"t":"2026-10-21T14:30:00Z","v":5345,"vw":165.149214},{"c":165.675,"h":166.28,"l":165.46,"n":153,"o":165.46,"t":"2026-10-21T14:45:00Z","v":2801,"vw":165.627736},{"c":166.18,"h":166.18,"l":165.61,"n":67,"o":165.61,"t":"2026-10-21T15:00:00Z","v":1543,"vw":166.047135},{"c":165.5401,"h":166.53,"l":165.5401,"n":228,"o":166.48,"t":"2026-10-21T15:15:00Z","v":5618,"vw":165.962173},{"c":166.05,"h":166.57,"l":166.05,"n":227,"o":166.28,"t":"2026-10-21T15:30:00Z","v":7376,"vw":166.165761},{"c":166.34,"h":166.79,"l":166.11,"n":152,"o":166.19,"t":"2026-10-21T15:45:00Z","v":2598,"vw":166.435511},{"c":165.94,"h":166.36,"l":165.53,"n":318,"o":166.29,"t":"2026-10-21T16:00:00Z","v":9329,"vw":166.015563},{"c":164.95,"h":165.37,"l":164.95,"n":84,"o":165.37,"t":"2026-10-21T16:15:00Z","v":922,"vw":165.2405},{"c":164.525,"h":165.27,"l":164.37,"n":395,"o":164.83,"t":"2026-10-21T16:30:00Z","v":11157,"vw":164.787261},{"c":164.51,"h":164.61,"l":164.17,"n":248,"o":164.52,"t":"2026-10-21T16:45:00Z","v":4584,"vw":164.514813},{"c":164.44,"h":164.53,"l":164.25,"n":117,"o":164.53,"t":"2026-10-21T17:00:00Z","v":1849,"vw":164.42},{"c":164.19,"h":164.5,"l":164.19,"n":266,"o":164.38,"t":"2026-10-21T17:15:00Z","v":5680,"vw":164.340672},{"c":163.66,"h":164.18,"l":163.57,"n":285,"o":164.18,"t":"2026-10-21T17:30:00Z","v":5316,"vw":163.754704},{"c":164.26,"h":164.3,"l":163.84,"n":212,"o":163.84,"t":"2026-10-21T17:45:00Z","v":4288,"vw":164.151},{"c":164.755,"h":164.755,"l":164.26,"n":160,"o":164.26,"t":"2026-10-21T18:00:00Z","v":2826,"vw":164.505255},{"c":164.42,"h":164.615,"l":164.4,"n":193,"o":164.55,"t":"2026-10-21T18:15:00Z","v":3123,"vw":164.548231},{"c":164.55,"h":164.96,"l":164.32,"n":318,"o":164.4,"t":"2026-10-21T18:30:00Z","v":5549,"vw":164.623067},{"c":164.245,"h":165.16,"l":164.245,"n":135,"o":164.75,"t":"2026-10-21T18:45:00Z","v":2736,"vw":164.539072},{"c":163.59,"h":164.34,"l":163.505,"n":642,"o":164.04,"t":"2026-10-21T19:00:00Z","v":18010,"vw":163.820506},{"c":165.11,"h":165.11,"l":163.55,"n":427,"o":163.55,"t":"2026-10-21T19:15:00Z","v":9790,"vw":164.453529},{"c":164.64,"h":164.89,"l":164.435,"n":572,"o":164.89,"t":"2026-10-21T19:30:00Z","v":11585,"vw":164.597823},{"c":164.765,"h":165.27,"l":164.485,"n":1668,"o":164.52,"t":"2026-10-21T19:45:00Z","v":43052,"vw":164.895881},{"c":164.83,"h":164.83,"l":164.83,"n":52,"o":164.83,"t":"2026-10-21T20:00:00Z","v":48670,"vw":164.83},{"c":163,"h":163,"l":163,"n":14,"o":163,"t":"2026-10-22T10:45:00Z","v":1004,"vw":163},{"c":164.96,"h":164.96,"l":164.96,"n":1,"o":164.96,"t":"2026-10-22T11:30:00Z","v":100,"vw":164.96},{"c":166.3,"h":166.79,"l":164.9,"n":44,"o":164.9,"t":"2026-10-22T13:30:00Z","v":2765,"vw":165.156403},{"c":166.54,"h":166.97,"l":166.54,"n":65,"o":166.59,"t":"2026-10-22T13:45:00Z","v":1092,"vw":166.6457},{"c":167.39,"h":168.15,"l":166.68,"n":276,"o":166.68,"t":"2026-10-22T14:00:00Z","v":3034,"vw":167.178437},{"c":166.995,"h":167.345,"l":166.995,"n":310,"o":167.345,"t":"2026-10-22T14:15:00Z","v":11162,"vw":167.174839},{"c":166.325,"h":166.86,"l":166.3,"n":131,"o":166.86,"t":"2026-10-22T14:30:00Z","v":2649,"vw":166.623271},{"c":168.42,"h":168.62,"l":166.72,"n":317,"o":166.72,"t":"2026-10-22T14:45:00Z","v":16631,"vw":167.285625},{"c":167.85,"h":168.25,"l":167.73,"n":152,"o":168.25,"t":"2026-10-22T15:00:00Z","v":2674,"vw":167.924495},{"c":167.855,"h":168.025,"l":167.36,"n":132,"o":167.48,"t":"2026-10-22T15:15:00Z","v":2285,"vw":167.761486},{"c":167.54,"h":167.985,"l":167.4501,"n":155,"o":167.86,"t":"2026-10-22T15:30:00Z","v":2723,"vw":167.725964},{"c":168.06,"h":168.06,"l":167.37,"n":91,"o":167.89,"t":"2026-10-22T15:45:00Z","v":1309,"vw":167.8525},{"c":167.245,"h":168.4,"l":167.225,"n":269,"o":168.13,"t":"2026-10-22T16:00:00Z","v":5678,"vw":167.696217},{"c":167.4075,"h":167.5899,"l":167.185,"n":89,"o":167.5899,"t":"2026-10-22T16:15:00Z","v":2846,"vw":167.459008},{"c":167.48,"h":167.95,"l":167.445,"n":45,"o":167.95,"t":"2026-10-22T16:30:00Z","v":1708,"vw":167.592162},{"c":167.685,"h":167.75,"l":166.99,"n":253,"o":167.1924,"t":"2026-10-22T16:45:00Z","v":4610,"vw":167.267664},{"c":167.84,"h":168.065,"l":167.46,"n":226,"o":167.92,"t":"2026-10-22T17:00:00Z","v":6380,"vw":167.697123},{"c":168.21,"h":168.22,"l":167.8225,"n":266,"o":167.86,"t":"2026-10-22T17:15:00Z","v":5628,"vw":167.951588},{"c":168.375,"h":168.59,"l":168.18,"n":243,"o":168.24,"t":"2026-10-22T17:30:00Z","v":9632,"vw":168.401366},{"c":168.82,"h":168.865,"l":168.15,"n":288,"o":168.375,"t":"2026-10-22T17:45:00Z","v":6657,"vw":168.428306},{"c":168.43,"h":168.92,"l":168.35,"n":313,"o":168.815,"t":"2026-10-22T18:00:00Z","v":6303,"vw":168.68237},{"c":168.04,"h":168.6125,"l":167.9052,"n":231,"o":168.6125,"t":"2026-10-22T18:15:00Z","v":4866,"vw":168.19022},{"c":168.14,"h":168.14,"l":167.57,"n":248,"o":168.04,"t":"2026-10-22T18:30:00Z","v":4497,"vw":167.746656},{"c":167.64,"h":168.27,"l":167.64,"n":384,"o":168.26,"t":"2026-10-22T18:45:00Z","v":9223,"vw":168.057112},{"c":168.22,"h":168.695,"l":167.845,"n":281,"o":167.845,"t":"2026-10-22T19:00:00Z","v":4548,"vw":168.305173},{"c":168.225,"h":168.38,"l":168,"n":188,"o":168.38,"t":"2026-10-22T19:15:00Z","v":3202,"vw":168.146333},{"c":168.39,"h":168.39,"l":167.8891,"n":546,"o":168.2375,"t":"2026-10-22T19:30:00Z","v":11494,"vw":168.140965},{"c":168.5,"h":169.75,"l":168.34,"n":2125,"o":168.34,"t":"2026-10-22T19:45:00Z","v":73265,"vw":168.926031},{"c":168.76,"h":168.76,"l":168.76,"n":34,"o":168.76,"t":"2026-10-22T20:00:00Z","v":53992,"vw":168.76},{"c":167.725,"h":168.038,"l":164.685,"n":35,"o":167.48,"t":"2026-10-23T13:30:00Z","v":2190,"vw":167.257855},{"c":167.05,"h":167.44,"l":166.6,"n":716,"o":166.865,"t":"2026-10-23T13:45:00Z","v":12943,"vw":167.04494},{"c":165.59,"h":167.07,"l":165.4,"n":444,"o":167.07,"t":"2026-10-23T14:00:00Z","v":9379,"vw":165.745716},{"c":164.765,"h":165.635,"l":164.42,"n":50,"o":165.0101,"t":"2026-10-23T14:15:00Z","v":1107,"vw":165.061461},{"c":164.76,"h":165.245,"l":164.64,"n":109,"o":164.72,"t":"2026-10-23T14:30:00Z","v":1869,"vw":164.814414},{"c":165.695,"h":165.755,"l":165.255,"n":50,"o":165.255,"t":"2026-10-23T14:45:00Z","v":965,"vw":165.591011},{"c":165.83,"h":165.83,"l":165.745,"n":66,"o":165.745,"t":"2026-10-23T15:00:00Z","v":1720,"vw":165.780114},{"c":167.98,"h":168.19,"l":165.96,"n":389,"o":166.225,"t":"2026-10-23T15:15:00Z","v":29382,"vw":166.428485},{"c":167.395,"h":167.95,"l":167.27,"n":238,"o":167.95,"t":"2026-10-23T15:30:00Z","v":6070,"vw":167.515421},{"c":167.095,"h":167.27,"l":167,"n":144,"o":167.23,"t":"2026-10-23T15:45:00Z","v":6681,"vw":167.139827},{"c":167.31,"h":167.39,"l":167.13,"n":52,"o":167.225,"t":"2026-10-23T16:00:00Z","v":1619,"vw":167.262419},{"c":167.7,"h":168.095,"l":167.25,"n":207,"o":167.6,"t":"2026-10-23T16:15:00Z","v":6670,"vw":167.578052},{"c":167.74,"h":167.765,"l":167.56,"n":79,"o":167.76,"t":"2026-10-23T16:30:00Z","v":1933,"vw":167.691579}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0065231868278413,"strike":215.65148625677534,"iv":0.563430396232145,"gamma":0.008169249427708003,"theta":-0.07356677427003303,"vega":0.08036621209387898,"rho":0.011741868589410023,"breakevenPct":29.16299597210157},{"delta":0.15,"premium":1.344199535962877,"strike":189.35034802784222,"iv":0.38824222737819025,"gamma":0.012848259860788863,"theta":-0.07691392111368908,"vega":0.10742877030162414,"rho":0.017694361831952454,"breakevenPct":13.684599716111299},{"delta":0.2,"premium":1.9049110595514311,"strike":185.4833720030936,"iv":0.3801602474864656,"gamma":0.015516473317865431,"theta":-0.0889015467904099,"vega":0.12664764114462493,"rho":0.023565112186235953,"breakevenPct":11.713534674284604},{"delta":0.25,"premium":2.465622583139985,"strike":181.61639597834494,"iv":0.37207826759474094,"gamma":0.018184686774941998,"theta":-0.10088917246713071,"vega":0.14586651198762568,"rho":0.029435862540519452,"breakevenPct":9.74246963245791},{"delta":0.3,"premium":3.134760956175299,"strike":178.550796812749,"iv":0.37014920318725103,"gamma":0.0200246015936255,"theta":-0.11097221115537848,"vega":0.16018954183266934,"rho":0.035275419009854064,"breakevenPct":8.313793829095196},{"delta":0.35,"premium":3.8817729083665338,"strike":176.06075697211156,"iv":0.3726392430278884,"gamma":0.021269621513944223,"theta":-0.11968735059760954,"vega":0.17099631474103585,"rho":0.04109257162367556,"breakevenPct":7.274669059543381},{"delta":0.4,"premium":4.7755347593582895,"strike":173.7210338680927,"iv":0.37825311942959,"gamma":0.021825579322638147,"theta":-0.1270066844919786,"vega":0.17805561497326203,"rho":0.04683715632171965,"breakevenPct":6.412643750715964},{"delta":0.45,"premium":5.778208556149733,"strike":171.49286987522282,"iv":0.38618538324420676,"gamma":0.02187014260249554,"theta":-0.13329010695187166,"vega":0.1823336898395722,"rho":0.05252788399516238,"breakevenPct":5.682054627025472},{"delta":0.5,"premium":6.899140401146132,"strike":169.21203438395415,"iv":0.3925637535816619,"gamma":0.02164785100286533,"theta":-0.13684598853868196,"vega":0.18346647564469915,"rho":0.05814526904418775,"breakevenPct":4.990565628413179},{"delta":0.55,"premium":8.260171919770775,"strike":166.82425978987584,"iv":0.39578724928366765,"gamma":0.020883763132760268,"theta":-0.13486413562559696,"vega":0.17821337153772684,"rho":0.06361374634060818,"breakevenPct":4.378461732232379},{"delta":0.6,"premium":9.621203438395415,"strike":164.4364851957975,"iv":0.39901074498567335,"gamma":0.020119675262655207,"theta":-0.13288228271251196,"vega":0.17296026743075454,"rho":0.0690822236370286,"breakevenPct":3.76635783605158},{"delta":0.65,"premium":10.982234957020058,"strike":162.0487106017192,"iv":0.4022342406876791,"gamma":0.019355587392550142,"theta":-0.13090042979942695,"vega":0.16770716332378224,"rho":0.07455070093344904,"breakevenPct":3.15425393987078},{"delta":0.7,"premium":12.430992196209585,"strike":159.60423634336678,"iv":0.40528494983277596,"gamma":0.01844671125975474,"theta":-0.1278464882943144,"vega":0.16109453734671128,"rho":0.07996201060381936,"breakevenPct":2.56064655990006},{"delta":0.75,"premium":14.409810479375697,"strike":156.81716833890746,"iv":0.4072916387959866,"gamma":0.01666298773690078,"theta":-0.11831471571906355,"vega":0.14626733556298774,"rho":0.08502789898439408,"breakevenPct":2.0787998201282645},{"delta":0.8,"premium":16.97461669505963,"strike":153.51788756388416,"iv":0.4183819420783646,"gamma":0.014403236797274272,"theta":-0.10901720613287905,"vega":0.1294265758091993,"rho":0.0896700724488549,"breakevenPct":1.6409349343887945},{"delta":0.85,"premium":20.820578778135044,"strike":149.06752411575565,"iv":0.4431572347266881,"gamma":0.011259163987138268,"theta":-0.09801672025723475,"vega":0.10743922829581998,"rho":0.09338134316714303,"breakevenPct":1.280614578449188},{"delta":0.9,"premium":25.536548767416935,"strike":143.70846730975347,"iv":0.4521068595927117,"gamma":0.00815091103965702,"theta":-0.07684844587352625,"vega":0.07892904608788853,"rho":0.09644203889073473,"breakevenPct":0.8972314755993893}],"put":[{"delta":0.1,"premium":1.3717213114754099,"strike":138.11475409836066,"iv":0.5901071038251365,"gamma":0.006485245901639345,"theta":-0.08283770491803279,"vega":0.08137158469945356,"rho":-0.014558841987911141,"breakevenPct":18.47917444444662},{"delta":0.15,"premium":2.2443961352657,"strike":144.38647342995168,"iv":0.5637193236714976,"gamma":0.008654589371980676,"theta":-0.10350415458937198,"vega":0.10574985507246377,"rho":-0.021869226865096816,"breakevenPct":15.260476156739012},{"delta":0.2,"premium":3.174347826086956,"strike":149.2173913043478,"iv":0.5639608695652173,"gamma":0.01058695652173913,"theta":-0.12630608695652173,"vega":0.1293730434782609,"rho":-0.02920555314984343,"breakevenPct":12.934873328805967},{"delta":0.25,"premium":3.971121495327103,"strike":153.9158878504673,"iv":0.5318897196261683,"gamma":0.012857943925233645,"theta":-0.13469906542056076,"vega":0.14729719626168225,"rho":-0.03644440198394501,"breakevenPct":10.60881939004401},{"delta":0.3,"premium":4.879113924050633,"strike":157.70042194092827,"iv":0.5102540084388186,"gamma":0.014642194092827004,"theta":-0.14032067510548524,"vega":0.1607054852320675,"rho":-0.04373936875746468,"breakevenPct":8.89393822768712},{"delta":0.35,"premium":5.97942216981132,"strike":161.0200471698113,"iv":0.5018481132075472,"gamma":0.015842806603773584,"theta":-0.1467133254716981,"vega":0.17137051886792454,"rho":-0.05114498542789526,"breakevenPct":7.57086860617623},{"delta":0.4,"premium":7.365035377358492,"strike":163.9681603773585,"iv":0.5089235849056604,"gamma":0.01625554245283019,"theta":-0.1545553066037736,"vega":0.1787997641509434,"rho":-0.05871694703110265,"breakevenPct":6.639367473470849},{"delta":0.45,"premium":8.728378378378379,"strike":166.90951821386605,"iv":0.5058242068155111,"gamma":0.016743713278495886,"theta":-0.15615428907168036,"vega":0.1828894242068155,"rho":-0.06627623778546429,"breakevenPct":5.698617005193959},{"delta":0.5,"premium":10.07972972972973,"strike":169.84723854289072,"iv":0.49724606345475914,"gamma":0.017272502937720327,"theta":-0.15439165687426556,"vega":0.18518084606345475,"rho":-0.07382870577506286,"breakevenPct":4.752886125455484},{"delta":0.55,"premium":11.904490291262137,"strike":172.876213592233,"iv":0.4989283980582524,"gamma":0.017012378640776697,"theta":-0.15176893203883496,"vega":0.18288398058252428,"rho":-0.08168978441550921,"breakevenPct":4.03498074342979},{"delta":0.6,"premium":14.26198589894242,"strike":176.32197414806112,"iv":0.5066427732079906,"gamma":0.01636815511163337,"theta":-0.14834888366627497,"vega":0.17800658049353701,"rho":-0.08994096848869168,"breakevenPct":3.3861999230245106},{"delta":0.65,"premium":17.80193889541716,"strike":180.72855464159812,"iv":0.5271186839012926,"gamma":0.01492867215041128,"theta":-0.14317849588719153,"vega":0.1676951821386604,"rho":-0.09906289988069565,"breakevenPct":2.8695506461303433},{"delta":0.7,"premium":21.34189189189189,"strike":185.13513513513513,"iv":0.5475945945945946,"gamma":0.01348918918918919,"theta":-0.13800810810810812,"vega":0.1573837837837838,"rho":-0.10818483127269961,"breakevenPct":2.3529013692361764},{"delta":0.75,"premium":24.88184488836663,"strike":189.54171562867214,"iv":0.5680705052878966,"gamma":0.012049706227967097,"theta":-0.1328377203290247,"vega":0.14707238542890716,"rho":-0.11730676266470358,"breakevenPct":1.8362520923420087},{"delta":0.8,"premium":31.825483870967748,"strike":197.2258064516129,"iv":0.6129045161290323,"gamma":0.009876774193548387,"theta":-0.12334,"vega":0.12945290322580644,"rho":-0.1290207035892537,"breakevenPct":1.3948237864283075},{"delta":0.85,"premium":47.73705636743214,"strike":213.69519832985384,"iv":0.7446135699373694,"gamma":0.006908768267223383,"theta":-0.12147494780793319,"vega":0.10782985386221296,"rho":-0.14762607479419784,"breakevenPct":1.0622737794075947},{"delta":0.9,"premium":103.03254032995795,"strike":269.432540329958,"iv":1.1720155282543847,"gamma":0.003213767012604689,"theta":-0.1387705948589292,"vega":0.08179343321547888,"rho":-0.19688995419317035,"breakevenPct":0.7988553714081337}]},"raw":{"call":[{"delta":0.1,"premium":1.0065231868278413,"strike":215.65148625677534,"iv":0.563430396232145,"gamma":0.008169249427708003,"theta":-0.07356677427003303,"vega":0.08036621209387898,"rho":0.011741868589410023,"breakevenPct":29.16299597210157},{"delta":0.15,"premium":1.344199535962877,"strike":189.35034802784222,"iv":0.38824222737819025,"gamma":0.012848259860788863,"theta":-0.07691392111368908,"vega":0.10742877030162414,"rho":0.017694361831952454,"breakevenPct":13.684599716111299},{"delta":0.2,"premium":1.9049110595514311,"strike":185.4833720030936,"iv":0.3801602474864656,"gamma":0.015516473317865431,"theta":-0.0889015467904099,"vega":0.12664764114462493,"rho":0.023565112186235953,"breakevenPct":11.713534674284604},{"delta":0.25,"premium":2.465622583139985,"strike":181.61639597834494,"iv":0.37207826759474094,"gamma":0.018184686774941998,"theta":-0.10088917246713071,"vega":0.14586651198762568,"rho":0.029435862540519452,"breakevenPct":9.74246963245791},{"delta":0.3,"premium":3.134760956175299,"strike":178.550796812749,"iv":0.37014920318725103,"gamma":0.0200246015936255,"theta":-0.11097221115537848,"vega":0.16018954183266934,"rho":0.035275419009854064,"breakevenPct":8.313793829095196},{"delta":0.35,"premium":3.8817729083665338,"strike":176.06075697211156,"iv":0.3726392430278884,"gamma":0.021269621513944223,"theta":-0.11968735059760954,"vega":0.17099631474103585,"rho":0.04109257162367556,"breakevenPct":7.274669059543381},{"delta":0.4,"premium":4.7755347593582895,"strike":173.7210338680927,"iv":0.37825311942959,"gamma":0.021825579322638147,"theta":-0.1270066844919786,"vega":0.17805561497326203,"rho":0.04683715632171965,"breakevenPct":6.412643750715964},{"delta":0.45,"premium":5.778208556149733,"strike":171.49286987522282,"iv":0.38618538324420676,"gamma":0.02187014260249554,"theta":-0.13329010695187166,"vega":0.1823336898395722,"rho":0.05252788399516238,"breakevenPct":5.682054627025472},{"delta":0.5,"premium":6.899140401146132,"strike":169.21203438395415,"iv":0.3925637535816619,"gamma":0.02164785100286533,"theta":-0.13684598853868196,"vega":0.18346647564469915,"rho":0.05814526904418775,"breakevenPct":4.990565628413179},{"delta":0.55,"premium":8.260171919770775,"strike":166.82425978987584,"iv":0.39578724928366765,"gamma":0.020883763132760268,"theta":-0.13486413562559696,"vega":0.17821337153772684,"rho":0.06361374634060818,"breakevenPct":4.378461732232379},{"delta":0.6,"premium":9.621203438395415,"strike":164.4364851957975,"iv":0.39901074498567335,"gamma":0.020119675262655207,"theta":-0.13288228271251196,"vega":0.17296026743075454,"rho":0.0690822236370286,"breakevenPct":3.76635783605158},{"delta":0.65,"premium":10.982234957020058,"strike":162.0487106017192,"iv":0.4022342406876791,"gamma":0.019355587392550142,"theta":-0.13090042979942695,"vega":0.16770716332378224,"rho":0.07455070093344904,"breakevenPct":3.15425393987078},{"delta":0.7,"premium":12.430992196209585,"strike":159.60423634336678,"iv":0.40528494983277596,"gamma":0.01844671125975474,"theta":-0.1278464882943144,"vega":0.16109453734671128,"rho":0.07996201060381936,"breakevenPct":2.56064655990006},{"delta":0.75,"premium":14.409810479375697,"strike":156.81716833890746,"iv":0.4072916387959866,"gamma":0.01666298773690078,"theta":-0.11831471571906355,"vega":0.14626733556298774,"rho":0.08502789898439408,"breakevenPct":2.0787998201282645},{"delta":0.8,"premium":16.97461669505963,"strike":153.51788756388416,"iv":0.4183819420783646,"gamma":0.014403236797274272,"theta":-0.10901720613287905,"vega":0.1294265758091993,"rho":0.0896700724488549,"breakevenPct":1.6409349343887945},{"delta":0.85,"premium":20.820578778135044,"strike":149.06752411575565,"iv":0.4431572347266881,"gamma":0.011259163987138268,"theta":-0.09801672025723475,"vega":0.10743922829581998,"rho":0.09338134316714303,"breakevenPct":1.280614578449188},{"delta":0.9,"premium":25.536548767416935,"strike":143.70846730975347,"iv":0.4521068595927117,"gamma":0.00815091103965702,"theta":-0.07684844587352625,"vega":0.07892904608788853,"rho":0.09644203889073473,"breakevenPct":0.8972314755993893}],"put":[{"delta":0.1,"premium":1.3717213114754099,"strike":138.11475409836066,"iv":0.5901071038251365,"gamma":0.006485245901639345,"theta":-0.08283770491803279,"vega":0.08137158469945356,"rho":-0.014558841987911141,"breakevenPct":18.47917444444662},{"delta":0.15,"premium":2.2443961352657,"strike":144.38647342995168,"iv":0.5637193236714976,"gamma":0.008654589371980676,"theta":-0.10350415458937198,"vega":0.10574985507246377,"rho":-0.021869226865096816,"breakevenPct":15.260476156739012},{"delta":0.2,"premium":3.174347826086956,"strike":149.2173913043478,"iv":0.5639608695652173,"gamma":0.01058695652173913,"theta":-0.12630608695652173,"vega":0.1293730434782609,"rho":-0.02920555314984343,"breakevenPct":12.934873328805967},{"delta":0.25,"premium":3.971121495327103,"strike":153.9158878504673,"iv":0.5318897196261683,"gamma":0.012857943925233645,"theta":-0.13469906542056076,"vega":0.14729719626168225,"rho":-0.03644440198394501,"breakevenPct":10.60881939004401},{"delta":0.3,"premium":4.879113924050633,"strike":157.70042194092827,"iv":0.5102540084388186,"gamma":0.014642194092827004,"theta":-0.14032067510548524,"vega":0.1607054852320675,"rho":-0.04373936875746468,"breakevenPct":8.89393822768712},{"delta":0.35,"premium":5.97942216981132,"strike":161.0200471698113,"iv":0.5018481132075472,"gamma":0.015842806603773584,"theta":-0.1467133254716981,"vega":0.17137051886792454,"rho":-0.05114498542789526,"breakevenPct":7.57086860617623},{"delta":0.4,"premium":7.365035377358492,"strike":163.9681603773585,"iv":0.5089235849056604,"gamma":0.01625554245283019,"theta":-0.1545553066037736,"vega":0.1787997641509434,"rho":-0.05871694703110265,"breakevenPct":6.639367473470849},{"delta":0.45,"premium":8.728378378378379,"strike":166.90951821386605,"iv":0.5058242068155111,"gamma":0.016743713278495886,"theta":-0.15615428907168036,"vega":0.1828894242068155,"rho":-0.06627623778546429,"breakevenPct":5.698617005193959},{"delta":0.5,"premium":10.07972972972973,"strike":169.84723854289072,"iv":0.49724606345475914,"gamma":0.017272502937720327,"theta":-0.15439165687426556,"vega":0.18518084606345475,"rho":-0.07382870577506286,"breakevenPct":4.752886125455484},{"delta":0.55,"premium":11.904490291262137,"strike":172.876213592233,"iv":0.4989283980582524,"gamma":0.017012378640776697,"theta":-0.15176893203883496,"vega":0.18288398058252428,"rho":-0.08168978441550921,"breakevenPct":4.03498074342979},{"delta":0.6,"premium":14.26198589894242,"strike":176.32197414806112,"iv":0.5066427732079906,"gamma":0.01636815511163337,"theta":-0.14834888366627497,"vega":0.17800658049353701,"rho":-0.08994096848869168,"breakevenPct":3.3861999230245106},{"delta":0.65,"premium":17.80193889541716,"strike":180.72855464159812,"iv":0.5271186839012926,"gamma":0.01492867215041128,"theta":-0.14317849588719153,"vega":0.1676951821386604,"rho":-0.09906289988069565,"breakevenPct":2.8695506461303433},{"delta":0.7,"premium":21.34189189189189,"strike":185.13513513513513,"iv":0.5475945945945946,"gamma":0.01348918918918919,"theta":-0.13800810810810812,"vega":0.1573837837837838,"rho":-0.10818483127269961,"breakevenPct":2.3529013692361764},{"delta":0.75,"premium":24.88184488836663,"strike":189.54171562867214,"iv":0.5680705052878966,"gamma":0.012049706227967097,"theta":-0.1328377203290247,"vega":0.14707238542890716,"rho":-0.11730676266470358,"breakevenPct":1.8362520923420087},{"delta":0.8,"premium":31.825483870967748,"strike":197.2258064516129,"iv":0.6129045161290323,"gamma":0.009876774193548387,"theta":-0.12334,"vega":0.12945290322580644,"rho":-0.1290207035892537,"breakevenPct":1.3948237864283075},{"delta":0.85,"premium":47.73705636743214,"strike":213.69519832985384,"iv":0.7446135699373694,"gamma":0.006908768267223383,"theta":-0.12147494780793319,"vega":0.10782985386221296,"rho":-0.14762607479419784,"breakevenPct":1.0622737794075947},{"delta":0.9,"premium":103.03254032995795,"strike":269.432540329958,"iv":1.1720155282543847,"gamma":0.003213767012604689,"theta":-0.1387705948589292,"vega":0.08179343321547888,"rho":-0.19688995419317035,"breakevenPct":0.7988553714081337}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}