{"symbol":"PCTY","url":"https://intraalpha.com/companies/PCTY","capturedAt":"2026-10-23T00:42:24.762Z","state":"ready","quote":{"symbol":"PCTY","last_price":177.67,"prev_close":169.33,"regular_close":177.67,"change":8.34,"change_pct":4.9253,"regular_change":8.34,"regular_change_pct":4.9253,"extended_change":0,"extended_change_pct":0,"bid":164,"ask":213,"bid_size":100,"ask_size":100,"volume":686533,"vwap":176.981761,"open":172.5,"high":178.13,"low":172.02,"close":177.67,"trade_count":13581,"last_trade_at":"2026-10-22T20:00:01.292095434Z","last_quote_at":"2026-10-22T23:55:48.758878136Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:42:13.554438078-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PCTY","fetched_at":"2026-10-23T00:42:23.684029+00:00","name":"Paylocity Holding Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Paylocity Holding Corporation provides cloud-based payroll and human capital management software solutions for midsize organizations in the United States. The company is headquartered in Schaumburg, Illinois.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":9375124000,"ebitda":427990000,"pe_ratio":34.56,"peg_ratio":1.16,"book_value":22.06,"dividend_per_share":null,"dividend_yield":null,"eps":4.9,"revenue_ttm":1771326000,"gross_profit_ttm":1227205000,"profit_margin":0.152,"operating_margin_ttm":0.191,"return_on_assets_ttm":0.0521,"return_on_equity_ttm":0.22,"quarterly_earnings_growth":0.276,"quarterly_revenue_growth":0.11,"analyst_target_price":174.1,"analyst_number":3,"beta":0.501,"fifty_two_week_high":178.13,"fifty_two_week_low":92.99,"fifty_day_ma":150.93,"two_hundred_day_ma":125.51,"shares_outstanding":55366000,"forward_pe":15.43,"price_to_sales":5.29,"price_to_book":6.24,"ev_to_revenue":4.222,"ev_to_ebitda":15.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:42:23.684029+00:00"},"optionObservedAt":"2026-10-22T19:49:50.246Z","bars":[{"c":168.5,"h":168.5,"l":168.5,"n":44,"o":168.5,"t":"2026-10-16T08:15:00Z","v":276,"vw":168.5},{"c":169,"h":169,"l":168.9,"n":32,"o":168.9,"t":"2026-10-16T08:20:00Z","v":440,"vw":168.95},{"c":168.49,"h":168.49,"l":168.49,"n":13,"o":168.49,"t":"2026-10-16T09:05:00Z","v":220,"vw":168.49},{"c":168.75,"h":168.75,"l":168.75,"n":6,"o":168.75,"t":"2026-10-16T09:20:00Z","v":300,"vw":168.75},{"c":168.5,"h":168.5,"l":168.5,"n":31,"o":168.5,"t":"2026-10-16T11:00:00Z","v":869,"vw":168.5},{"c":168.25,"h":168.25,"l":168.25,"n":5,"o":168.25,"t":"2026-10-16T11:05:00Z","v":313,"vw":168.25},{"c":167.9,"h":167.9,"l":167.76,"n":8,"o":167.76,"t":"2026-10-16T11:10:00Z","v":315,"vw":167.854248},{"c":167.75,"h":168.16,"l":167.75,"n":34,"o":168.01,"t":"2026-10-16T11:15:00Z","v":1259,"vw":168.032903},{"c":167.8,"h":168.2,"l":167.8,"n":25,"o":168.01,"t":"2026-10-16T12:40:00Z","v":1886,"vw":168.085562},{"c":168.07,"h":168.07,"l":168.06,"n":13,"o":168.06,"t":"2026-10-16T12:45:00Z","v":345,"vw":168.065066},{"c":167.75,"h":167.75,"l":167.75,"n":4,"o":167.75,"t":"2026-10-16T13:00:00Z","v":103,"vw":167.75},{"c":168,"h":168,"l":168,"n":17,"o":168,"t":"2026-10-16T13:10:00Z","v":515,"vw":168},{"c":168.09,"h":168.09,"l":168.09,"n":2,"o":168.09,"t":"2026-10-16T13:20:00Z","v":251,"vw":168.09},{"c":168.1,"h":169.09,"l":167.46,"n":105,"o":168.05,"t":"2026-10-16T13:30:00Z","v":9824,"vw":167.961398},{"c":168.24,"h":168.4775,"l":168.24,"n":28,"o":168.4775,"t":"2026-10-16T13:35:00Z","v":577,"vw":168.34875},{"c":168.27,"h":168.285,"l":168.2525,"n":54,"o":168.2525,"t":"2026-10-16T13:40:00Z","v":817,"vw":168.2735},{"c":167.76,"h":168.37,"l":167.32,"n":136,"o":168.37,"t":"2026-10-16T13:45:00Z","v":6057,"vw":167.696888},{"c":167.77,"h":168.235,"l":167.77,"n":108,"o":168.12,"t":"2026-10-16T13:55:00Z","v":3098,"vw":168.110849},{"c":166.39,"h":167.61,"l":166.15,"n":120,"o":167.61,"t":"2026-10-16T14:00:00Z","v":5118,"vw":167.017065},{"c":166.08,"h":166.26,"l":166.03,"n":72,"o":166.26,"t":"2026-10-16T14:05:00Z","v":2234,"vw":166.1275},{"c":165.92,"h":166.11,"l":165.56,"n":134,"o":166.065,"t":"2026-10-16T14:10:00Z","v":4094,"vw":165.840208},{"c":166.115,"h":166.115,"l":165.74,"n":159,"o":165.835,"t":"2026-10-16T14:15:00Z","v":5584,"vw":165.958857},{"c":166.05,"h":166.22,"l":166.05,"n":47,"o":166.22,"t":"2026-10-16T14:20:00Z","v":775,"vw":166.09375},{"c":165.15,"h":166.11,"l":165.15,"n":209,"o":166.105,"t":"2026-10-16T14:25:00Z","v":6599,"vw":165.703113},{"c":164.7837,"h":165.22,"l":164.31,"n":170,"o":164.825,"t":"2026-10-16T14:30:00Z","v":3617,"vw":164.773784},{"c":164.985,"h":164.985,"l":164.97,"n":27,"o":164.97,"t":"2026-10-16T14:35:00Z","v":431,"vw":164.977143},{"c":165.27,"h":165.27,"l":165.05,"n":77,"o":165.05,"t":"2026-10-16T14:40:00Z","v":1413,"vw":165.185},{"c":165.36,"h":165.425,"l":165.295,"n":97,"o":165.31,"t":"2026-10-16T14:45:00Z","v":3065,"vw":165.361555},{"c":165.13,"h":165.88,"l":165.08,"n":242,"o":165.47,"t":"2026-10-16T14:50:00Z","v":9567,"vw":165.459731},{"c":164.935,"h":165.2,"l":164.805,"n":126,"o":165.18,"t":"2026-10-16T14:55:00Z","v":5231,"vw":165.074808},{"c":164.955,"h":164.98,"l":164.65,"n":74,"o":164.98,"t":"2026-10-16T15:00:00Z","v":1691,"vw":164.8545},{"c":164.425,"h":164.955,"l":164.425,"n":118,"o":164.955,"t":"2026-10-16T15:05:00Z","v":2599,"vw":164.649301},{"c":165.01,"h":165.01,"l":164.595,"n":163,"o":164.63,"t":"2026-10-16T15:10:00Z","v":3317,"vw":164.682392},{"c":164.56,"h":164.805,"l":164.54,"n":77,"o":164.64,"t":"2026-10-16T15:15:00Z","v":2021,"vw":164.664529},{"c":164.595,"h":164.76,"l":164.5,"n":136,"o":164.74,"t":"2026-10-16T15:20:00Z","v":2871,"vw":164.622932},{"c":164.41,"h":164.595,"l":164.41,"n":57,"o":164.595,"t":"2026-10-16T15:25:00Z","v":795,"vw":164.5025},{"c":164.51,"h":164.56,"l":164.3,"n":162,"o":164.35,"t":"2026-10-16T15:30:00Z","v":4240,"vw":164.429141},{"c":164.52,"h":164.81,"l":164.44,"n":86,"o":164.81,"t":"2026-10-16T15:35:00Z","v":1545,"vw":164.648225},{"c":164.43,"h":164.47,"l":164.43,"n":40,"o":164.47,"t":"2026-10-16T15:40:00Z","v":689,"vw":164.449048},{"c":164.5,"h":164.64,"l":164.42,"n":114,"o":164.42,"t":"2026-10-16T15:45:00Z","v":3911,"vw":164.500227},{"c":164.175,"h":164.49,"l":164.16,"n":177,"o":164.49,"t":"2026-10-16T15:50:00Z","v":3824,"vw":164.256502},{"c":163.83,"h":164.12,"l":163.83,"n":98,"o":164.12,"t":"2026-10-16T15:55:00Z","v":1493,"vw":163.917856},{"c":163.79,"h":163.92,"l":163.35,"n":215,"o":163.88,"t":"2026-10-16T16:00:00Z","v":9100,"vw":163.744602},{"c":164.04,"h":164.04,"l":163.68,"n":52,"o":163.68,"t":"2026-10-16T16:05:00Z","v":1122,"vw":163.921667},{"c":163.62,"h":163.995,"l":163.4058,"n":122,"o":163.995,"t":"2026-10-16T16:10:00Z","v":3621,"vw":163.678667},{"c":163.7,"h":163.755,"l":163.51,"n":92,"o":163.755,"t":"2026-10-16T16:15:00Z","v":1783,"vw":163.686159},{"c":163.755,"h":163.755,"l":163.705,"n":40,"o":163.7125,"t":"2026-10-16T16:20:00Z","v":518,"vw":163.724344},{"c":163.925,"h":164.27,"l":163.755,"n":156,"o":163.755,"t":"2026-10-16T16:25:00Z","v":2727,"vw":164.09426},{"c":163.79,"h":163.91,"l":163.79,"n":89,"o":163.91,"t":"2026-10-16T16:30:00Z","v":930,"vw":163.878571},{"c":163.795,"h":164.16,"l":163.57,"n":51,"o":163.57,"t":"2026-10-16T16:35:00Z","v":1269,"vw":163.918901},{"c":163.81,"h":163.81,"l":163.77,"n":88,"o":163.78,"t":"2026-10-16T16:40:00Z","v":1557,"vw":163.781865},{"c":163.8,"h":164.11,"l":163.795,"n":222,"o":164.09,"t":"2026-10-16T16:45:00Z","v":5939,"vw":163.999099},{"c":163.685,"h":163.695,"l":163.685,"n":44,"o":163.695,"t":"2026-10-16T16:50:00Z","v":2090,"vw":163.690068},{"c":163.88,"h":164,"l":163.88,"n":71,"o":163.97,"t":"2026-10-16T16:55:00Z","v":1569,"vw":163.964421},{"c":163.725,"h":164.22,"l":163.48,"n":118,"o":164.21,"t":"2026-10-16T17:00:00Z","v":2611,"vw":163.90866},{"c":163.675,"h":163.695,"l":163.675,"n":64,"o":163.685,"t":"2026-10-16T17:05:00Z","v":1097,"vw":163.684871},{"c":163.655,"h":163.96,"l":163.65,"n":170,"o":163.95,"t":"2026-10-16T17:10:00Z","v":4332,"vw":163.790773},{"c":163.6,"h":163.645,"l":163.39,"n":173,"o":163.645,"t":"2026-10-16T17:15:00Z","v":3995,"vw":163.554496},{"c":163.67,"h":163.67,"l":163.32,"n":208,"o":163.5075,"t":"2026-10-16T17:20:00Z","v":5669,"vw":163.435262},{"c":163.4,"h":163.67,"l":163.4,"n":149,"o":163.67,"t":"2026-10-16T17:25:00Z","v":1895,"vw":163.482656},{"c":163.525,"h":163.66,"l":163.3663,"n":121,"o":163.58,"t":"2026-10-16T17:30:00Z","v":3560,"vw":163.561053},{"c":163.32,"h":163.54,"l":163.27,"n":80,"o":163.54,"t":"2026-10-16T17:35:00Z","v":1603,"vw":163.424286},{"c":163.52,"h":163.75,"l":163.33,"n":154,"o":163.47,"t":"2026-10-16T17:40:00Z","v":4486,"vw":163.560556},{"c":163.6999,"h":163.6999,"l":163.51,"n":35,"o":163.51,"t":"2026-10-16T17:45:00Z","v":592,"vw":163.5733},{"c":164.175,"h":164.3425,"l":163.535,"n":254,"o":163.5475,"t":"2026-10-16T17:50:00Z","v":8836,"vw":163.985336},{"c":164.2375,"h":164.33,"l":164.145,"n":98,"o":164.165,"t":"2026-10-16T17:55:00Z","v":1644,"vw":164.211583},{"c":164.295,"h":164.41,"l":164.18,"n":181,"o":164.24,"t":"2026-10-16T18:00:00Z","v":6004,"vw":164.294655},{"c":164.105,"h":164.335,"l":164.105,"n":188,"o":164.335,"t":"2026-10-16T18:05:00Z","v":5533,"vw":164.193907},{"c":164.29,"h":164.36,"l":164.26,"n":97,"o":164.26,"t":"2026-10-16T18:10:00Z","v":2844,"vw":164.314557},{"c":164.275,"h":164.34,"l":164.275,"n":54,"o":164.32,"t":"2026-10-16T18:15:00Z","v":1463,"vw":164.300317},{"c":164.22,"h":164.23,"l":164.22,"n":110,"o":164.23,"t":"2026-10-16T18:20:00Z","v":2297,"vw":164.222727},{"c":163.925,"h":164.205,"l":163.86,"n":239,"o":164.2,"t":"2026-10-16T18:25:00Z","v":5771,"vw":164.053312},{"c":164.09,"h":164.1,"l":163.925,"n":95,"o":163.925,"t":"2026-10-16T18:30:00Z","v":2498,"vw":163.970578},{"c":164.095,"h":164.215,"l":164.03,"n":58,"o":164.215,"t":"2026-10-16T18:35:00Z","v":1429,"vw":164.161967},{"c":164.2,"h":164.28,"l":164.14,"n":117,"o":164.19,"t":"2026-10-16T18:40:00Z","v":1977,"vw":164.176496},{"c":164.445,"h":164.45,"l":164.26,"n":161,"o":164.26,"t":"2026-10-16T18:45:00Z","v":4018,"vw":164.370153},{"c":164.425,"h":164.56,"l":164.425,"n":142,"o":164.56,"t":"2026-10-16T18:50:00Z","v":4028,"vw":164.473409},{"c":164.55,"h":164.64,"l":164.39,"n":139,"o":164.39,"t":"2026-10-16T18:55:00Z","v":3453,"vw":164.538669},{"c":164.59,"h":164.6,"l":164.53,"n":115,"o":164.565,"t":"2026-10-16T19:00:00Z","v":2266,"vw":164.568223},{"c":164.565,"h":164.62,"l":164.48,"n":134,"o":164.615,"t":"2026-10-16T19:05:00Z","v":3046,"vw":164.530893},{"c":164.58,"h":164.68,"l":164.58,"n":135,"o":164.65,"t":"2026-10-16T19:10:00Z","v":3425,"vw":164.644916},{"c":164.815,"h":164.915,"l":164.5394,"n":277,"o":164.55,"t":"2026-10-16T19:15:00Z","v":8667,"vw":164.798739},{"c":165.07,"h":165.07,"l":164.84,"n":210,"o":164.89,"t":"2026-10-16T19:20:00Z","v":4752,"vw":164.918421},{"c":165.09,"h":165.255,"l":165.09,"n":218,"o":165.15,"t":"2026-10-16T19:25:00Z","v":5573,"vw":165.170313},{"c":165.5,"h":165.595,"l":165.15,"n":217,"o":165.15,"t":"2026-10-16T19:30:00Z","v":5380,"vw":165.351202},{"c":165.515,"h":165.56,"l":165.405,"n":222,"o":165.435,"t":"2026-10-16T19:35:00Z","v":6180,"vw":165.481103},{"c":165.45,"h":165.54,"l":165.27,"n":255,"o":165.52,"t":"2026-10-16T19:40:00Z","v":15992,"vw":165.420115},{"c":165.895,"h":166.025,"l":165.47,"n":297,"o":165.47,"t":"2026-10-16T19:45:00Z","v":9714,"vw":165.717072},{"c":166.015,"h":166.22,"l":165.87,"n":554,"o":165.95,"t":"2026-10-16T19:50:00Z","v":20601,"vw":166.063337},{"c":166.4,"h":166.55,"l":165.93,"n":1489,"o":165.98,"t":"2026-10-16T19:55:00Z","v":53759,"vw":166.29177},{"c":166.32,"h":166.32,"l":166.32,"n":37,"o":166.32,"t":"2026-10-16T20:00:00Z","v":80451,"vw":166.32},{"c":166.2,"h":166.2,"l":166.2,"n":17,"o":166.2,"t":"2026-10-19T09:15:00Z","v":745,"vw":166.2},{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-19T11:00:00Z","v":100,"vw":166},{"c":165.3,"h":165.3,"l":165,"n":5,"o":165,"t":"2026-10-19T12:00:00Z","v":507,"vw":165.153955},{"c":166.35,"h":166.35,"l":164.98,"n":29,"o":164.98,"t":"2026-10-19T13:30:00Z","v":4887,"vw":165.018218},{"c":165.955,"h":165.955,"l":165.955,"n":12,"o":165.955,"t":"2026-10-19T13:35:00Z","v":342,"vw":165.955},{"c":165.52,"h":166.09,"l":165.22,"n":43,"o":166.09,"t":"2026-10-19T13:40:00Z","v":2662,"vw":165.465762},{"c":165.4375,"h":165.76,"l":165.16,"n":113,"o":165.76,"t":"2026-10-19T13:45:00Z","v":2922,"vw":165.505461},{"c":164.9576,"h":165.5,"l":164.9576,"n":90,"o":165.5,"t":"2026-10-19T13:50:00Z","v":2587,"vw":165.061607},{"c":165.52,"h":166.45,"l":165.52,"n":116,"o":165.66,"t":"2026-10-19T13:55:00Z","v":4914,"vw":166.178089},{"c":166.35,"h":166.35,"l":165.925,"n":84,"o":165.925,"t":"2026-10-19T14:00:00Z","v":2588,"vw":166.317969},{"c":165.8025,"h":166.25,"l":165.8025,"n":116,"o":166.19,"t":"2026-10-19T14:05:00Z","v":6189,"vw":166.12274},{"c":166.19,"h":166.19,"l":165.73,"n":93,"o":166.09,"t":"2026-10-19T14:10:00Z","v":2332,"vw":166.010909},{"c":166.24,"h":166.39,"l":166.185,"n":102,"o":166.185,"t":"2026-10-19T14:15:00Z","v":2467,"vw":166.335909},{"c":166.335,"h":166.44,"l":166.01,"n":134,"o":166.43,"t":"2026-10-19T14:20:00Z","v":3906,"vw":166.3014},{"c":166.335,"h":166.335,"l":166.335,"n":18,"o":166.335,"t":"2026-10-19T14:25:00Z","v":445,"vw":166.335},{"c":166.1,"h":166.56,"l":166.08,"n":135,"o":166.56,"t":"2026-10-19T14:30:00Z","v":3445,"vw":166.289688},{"c":165.92,"h":166.3225,"l":165.88,"n":119,"o":166.3225,"t":"2026-10-19T14:35:00Z","v":3194,"vw":166.00166},{"c":165.71,"h":165.875,"l":165.71,"n":82,"o":165.875,"t":"2026-10-19T14:40:00Z","v":2098,"vw":165.845238},{"c":165.92,"h":165.92,"l":165.88,"n":64,"o":165.88,"t":"2026-10-19T14:45:00Z","v":1031,"vw":165.8975},{"c":166.15,"h":166.34,"l":165.93,"n":104,"o":166.34,"t":"2026-10-19T14:50:00Z","v":2543,"vw":166.107719},{"c":166.07,"h":166.195,"l":166.07,"n":91,"o":166.15,"t":"2026-10-19T14:55:00Z","v":3127,"vw":166.179438},{"c":166.06,"h":166.12,"l":165.8701,"n":134,"o":166.05,"t":"2026-10-19T15:00:00Z","v":5147,"vw":166.022805},{"c":165.91,"h":166.075,"l":165.775,"n":126,"o":165.92,"t":"2026-10-19T15:05:00Z","v":2466,"vw":165.942083},{"c":166.02,"h":166.02,"l":165.775,"n":34,"o":165.775,"t":"2026-10-19T15:10:00Z","v":2526,"vw":165.973361},{"c":166.255,"h":166.41,"l":166.14,"n":123,"o":166.4,"t":"2026-10-19T15:15:00Z","v":2362,"vw":166.275092},{"c":165.825,"h":166.1,"l":165.825,"n":102,"o":166.1,"t":"2026-10-19T15:20:00Z","v":2986,"vw":165.979706},{"c":166.09,"h":166.09,"l":165.825,"n":82,"o":165.825,"t":"2026-10-19T15:25:00Z","v":1418,"vw":165.97125},{"c":165.98,"h":165.98,"l":165.975,"n":25,"o":165.975,"t":"2026-10-19T15:30:00Z","v":751,"vw":165.9775},{"c":166.13,"h":166.25,"l":166.08,"n":60,"o":166.1,"t":"2026-10-19T15:35:00Z","v":2390,"vw":166.216444},{"c":166.28,"h":166.305,"l":166.265,"n":52,"o":166.28,"t":"2026-10-19T15:40:00Z","v":972,"vw":166.282263},{"c":166.56,"h":166.56,"l":166.15,"n":168,"o":166.38,"t":"2026-10-19T15:45:00Z","v":6585,"vw":166.386854},{"c":166.41,"h":166.58,"l":166.29,"n":116,"o":166.465,"t":"2026-10-19T15:50:00Z","v":4256,"vw":166.500721},{"c":166.24,"h":166.24,"l":166.24,"n":26,"o":166.24,"t":"2026-10-19T15:55:00Z","v":403,"vw":166.24},{"c":165.97,"h":166.17,"l":165.97,"n":54,"o":166.13,"t":"2026-10-19T16:00:00Z","v":1563,"vw":166.11808},{"c":165.89,"h":166.05,"l":165.89,"n":50,"o":165.91,"t":"2026-10-19T16:05:00Z","v":1735,"vw":165.90536},{"c":165.83,"h":165.925,"l":165.83,"n":37,"o":165.885,"t":"2026-10-19T16:10:00Z","v":879,"vw":165.871667},{"c":166.02,"h":166.045,"l":165.87,"n":147,"o":165.99,"t":"2026-10-19T16:15:00Z","v":5980,"vw":165.945707},{"c":166.115,"h":166.23,"l":165.94,"n":204,"o":165.95,"t":"2026-10-19T16:20:00Z","v":9884,"vw":166.127285},{"c":166.2301,"h":166.235,"l":166.06,"n":91,"o":166.07,"t":"2026-10-19T16:25:00Z","v":4323,"vw":166.191105},{"c":165.6901,"h":166.235,"l":165.69,"n":178,"o":166.235,"t":"2026-10-19T16:30:00Z","v":6613,"vw":165.96786},{"c":165.83,"h":165.915,"l":165.83,"n":28,"o":165.915,"t":"2026-10-19T16:35:00Z","v":560,"vw":165.870331},{"c":165.78,"h":165.78,"l":165.755,"n":47,"o":165.755,"t":"2026-10-19T16:40:00Z","v":1417,"vw":165.76},{"c":165.87,"h":166.18,"l":165.87,"n":98,"o":166.14,"t":"2026-10-19T16:45:00Z","v":2215,"vw":166.015},{"c":166.09,"h":166.09,"l":165.955,"n":29,"o":166.065,"t":"2026-10-19T16:50:00Z","v":1033,"vw":166.050437},{"c":166.06,"h":166.11,"l":165.98,"n":98,"o":166.11,"t":"2026-10-19T16:55:00Z","v":3140,"vw":166.064565},{"c":166.155,"h":166.205,"l":166.06,"n":102,"o":166.06,"t":"2026-10-19T17:00:00Z","v":2800,"vw":166.138929},{"c":166.06,"h":166.18,"l":165.96,"n":72,"o":166.18,"t":"2026-10-19T17:05:00Z","v":3276,"vw":166.074592},{"c":166.06,"h":166.06,"l":165.905,"n":48,"o":165.905,"t":"2026-10-19T17:10:00Z","v":1742,"vw":166.048077},{"c":166.06,"h":166.065,"l":166.06,"n":38,"o":166.065,"t":"2026-10-19T17:15:00Z","v":844,"vw":166.064},{"c":166.055,"h":166.09,"l":165.96,"n":104,"o":166.075,"t":"2026-10-19T17:20:00Z","v":3109,"vw":166.0385},{"c":166.075,"h":166.09,"l":166.055,"n":71,"o":166.09,"t":"2026-10-19T17:25:00Z","v":1350,"vw":166.074},{"c":166.1825,"h":166.28,"l":166.01,"n":174,"o":166.22,"t":"2026-10-19T17:30:00Z","v":5745,"vw":166.206851},{"c":166.2,"h":166.2,"l":166.16,"n":31,"o":166.16,"t":"2026-10-19T17:35:00Z","v":1223,"vw":166.195556},{"c":166.55,"h":166.55,"l":166.2,"n":183,"o":166.2,"t":"2026-10-19T17:40:00Z","v":7984,"vw":166.380661},{"c":166.76,"h":166.77,"l":166.46,"n":119,"o":166.49,"t":"2026-10-19T17:45:00Z","v":3115,"vw":166.654687},{"c":166.77,"h":166.97,"l":166.77,"n":50,"o":166.88,"t":"2026-10-19T17:50:00Z","v":2849,"vw":166.848343},{"c":167.09,"h":167.13,"l":166.915,"n":134,"o":166.97,"t":"2026-10-19T17:55:00Z","v":7703,"vw":166.950661},{"c":167.07,"h":167.17,"l":167,"n":83,"o":167.17,"t":"2026-10-19T18:00:00Z","v":3201,"vw":167.071711},{"c":166.79,"h":167.125,"l":166.79,"n":40,"o":167.125,"t":"2026-10-19T18:05:00Z","v":1873,"vw":166.94288},{"c":166.96,"h":166.96,"l":166.755,"n":42,"o":166.84,"t":"2026-10-19T18:10:00Z","v":852,"vw":166.83625},{"c":166.75,"h":166.95,"l":166.74,"n":42,"o":166.95,"t":"2026-10-19T18:15:00Z","v":1014,"vw":166.816784},{"c":166.79,"h":166.7901,"l":166.63,"n":89,"o":166.785,"t":"2026-10-19T18:20:00Z","v":2726,"vw":166.77982},{"c":166.67,"h":166.835,"l":166.67,"n":83,"o":166.7,"t":"2026-10-19T18:25:00Z","v":2342,"vw":166.714324},{"c":166.66,"h":166.72,"l":166.46,"n":193,"o":166.55,"t":"2026-10-19T18:30:00Z","v":5332,"vw":166.576771},{"c":166.66,"h":166.66,"l":166.461,"n":42,"o":166.461,"t":"2026-10-19T18:35:00Z","v":1623,"vw":166.592896},{"c":166.47,"h":166.61,"l":166.47,"n":107,"o":166.61,"t":"2026-10-19T18:40:00Z","v":3598,"vw":166.538091},{"c":166.54,"h":166.66,"l":166.485,"n":142,"o":166.485,"t":"2026-10-19T18:45:00Z","v":3703,"vw":166.521741},{"c":166.442,"h":166.54,"l":166.15,"n":142,"o":166.54,"t":"2026-10-19T18:50:00Z","v":2700,"vw":166.400308},{"c":166.58,"h":166.58,"l":166.28,"n":123,"o":166.3,"t":"2026-10-19T18:55:00Z","v":2378,"vw":166.404955},{"c":166.59,"h":166.59,"l":166.34,"n":80,"o":166.38,"t":"2026-10-19T19:00:00Z","v":1847,"vw":166.391506},{"c":166.4,"h":166.43,"l":166.4,"n":74,"o":166.43,"t":"2026-10-19T19:05:00Z","v":1025,"vw":166.411405},{"c":166.4,"h":166.41,"l":166.21,"n":98,"o":166.39,"t":"2026-10-19T19:10:00Z","v":4152,"vw":166.362013},{"c":166.56,"h":166.57,"l":166.3152,"n":230,"o":166.41,"t":"2026-10-19T19:15:00Z","v":5578,"vw":166.440445},{"c":166.305,"h":166.515,"l":166.305,"n":272,"o":166.515,"t":"2026-10-19T19:20:00Z","v":11651,"vw":166.431324},{"c":166.48,"h":166.48,"l":166.38,"n":149,"o":166.38,"t":"2026-10-19T19:25:00Z","v":3922,"vw":166.420375},{"c":166.66,"h":166.78,"l":166.57,"n":288,"o":166.57,"t":"2026-10-19T19:30:00Z","v":9108,"vw":166.687461},{"c":166.74,"h":166.78,"l":166.57,"n":249,"o":166.74,"t":"2026-10-19T19:35:00Z","v":8716,"vw":166.699913},{"c":166.71,"h":166.85,"l":166.6,"n":242,"o":166.6,"t":"2026-10-19T19:40:00Z","v":6912,"vw":166.760699},{"c":166.58,"h":166.795,"l":166.36,"n":263,"o":166.795,"t":"2026-10-19T19:45:00Z","v":7760,"vw":166.645328},{"c":166.25,"h":166.5,"l":166.13,"n":402,"o":166.46,"t":"2026-10-19T19:50:00Z","v":10588,"vw":166.378316},{"c":166.3,"h":166.43,"l":166.04,"n":1373,"o":166.23,"t":"2026-10-19T19:55:00Z","v":44200,"vw":166.210852},{"c":166.17,"h":166.17,"l":165.92,"n":40,"o":166.17,"t":"2026-10-19T20:00:00Z","v":100024,"vw":166.168968},{"c":166.04,"h":167.01,"l":165.5,"n":48,"o":167,"t":"2026-10-20T08:05:00Z","v":2770,"vw":166.544506},{"c":166.04,"h":166.04,"l":165.6,"n":12,"o":165.6,"t":"2026-10-20T08:10:00Z","v":1005,"vw":165.810698},{"c":166.51,"h":166.71,"l":166,"n":60,"o":166.71,"t":"2026-10-20T08:15:00Z","v":2598,"vw":166.426562},{"c":166.76,"h":166.76,"l":166.76,"n":1,"o":166.76,"t":"2026-10-20T08:30:00Z","v":113,"vw":166.76},{"c":167.31,"h":167.31,"l":167.31,"n":15,"o":167.31,"t":"2026-10-20T08:40:00Z","v":285,"vw":167.31},{"c":167.28,"h":167.28,"l":167.28,"n":1,"o":167.28,"t":"2026-10-20T09:35:00Z","v":108,"vw":167.28},{"c":166.98,"h":167.06,"l":166.98,"n":13,"o":167.06,"t":"2026-10-20T09:55:00Z","v":1599,"vw":167.018994},{"c":167.15,"h":167.61,"l":167.15,"n":14,"o":167.61,"t":"2026-10-20T10:45:00Z","v":659,"vw":167.402108},{"c":168,"h":168,"l":168,"n":1,"o":168,"t":"2026-10-20T12:00:00Z","v":179,"vw":168},{"c":168.01,"h":168.01,"l":168.01,"n":7,"o":168.01,"t":"2026-10-20T12:05:00Z","v":906,"vw":168.01},{"c":167.67,"h":167.67,"l":167.67,"n":18,"o":167.67,"t":"2026-10-20T13:00:00Z","v":345,"vw":167.67},{"c":167.26,"h":167.26,"l":167.26,"n":9,"o":167.26,"t":"2026-10-20T13:05:00Z","v":306,"vw":167.26},{"c":167.4,"h":167.4,"l":167.4,"n":2,"o":167.4,"t":"2026-10-20T13:10:00Z","v":200,"vw":167.4},{"c":167.6,"h":167.6,"l":167.3,"n":18,"o":167.3,"t":"2026-10-20T13:20:00Z","v":1664,"vw":167.451852},{"c":166.67,"h":166.67,"l":166.67,"n":12,"o":166.67,"t":"2026-10-20T13:25:00Z","v":510,"vw":166.67},{"c":168.695,"h":170,"l":168.19,"n":121,"o":168.19,"t":"2026-10-20T13:30:00Z","v":9884,"vw":168.961488},{"c":168.96,"h":169.98,"l":168.96,"n":40,"o":169.89,"t":"2026-10-20T13:35:00Z","v":1654,"vw":169.615445},{"c":169.49,"h":170.13,"l":169.48,"n":66,"o":169.98,"t":"2026-10-20T13:40:00Z","v":2316,"vw":169.829605},{"c":170.8939,"h":170.8939,"l":169.76,"n":121,"o":169.91,"t":"2026-10-20T13:45:00Z","v":3367,"vw":170.213437},{"c":170.705,"h":171.53,"l":170.705,"n":302,"o":170.99,"t":"2026-10-20T13:50:00Z","v":12223,"vw":171.203524},{"c":170.01,"h":171.16,"l":170,"n":90,"o":170.5875,"t":"2026-10-20T13:55:00Z","v":4380,"vw":170.581242},{"c":169.36,"h":170.98,"l":169.27,"n":378,"o":170.61,"t":"2026-10-20T14:00:00Z","v":27201,"vw":170.412083},{"c":169.8,"h":169.8,"l":168.87,"n":160,"o":169.06,"t":"2026-10-20T14:05:00Z","v":6861,"vw":169.246533},{"c":169,"h":170.0375,"l":169,"n":109,"o":170.0375,"t":"2026-10-20T14:10:00Z","v":2482,"vw":169.578591},{"c":169.25,"h":169.42,"l":169.25,"n":34,"o":169.42,"t":"2026-10-20T14:15:00Z","v":450,"vw":169.335},{"c":168.82,"h":169.24,"l":168.81,"n":149,"o":169.22,"t":"2026-10-20T14:20:00Z","v":4448,"vw":169.08806},{"c":168.13,"h":168.72,"l":168.13,"n":92,"o":168.72,"t":"2026-10-20T14:25:00Z","v":2239,"vw":168.49699},{"c":168.48,"h":168.54,"l":168.085,"n":101,"o":168.09,"t":"2026-10-20T14:30:00Z","v":3164,"vw":168.285682},{"c":168.48,"h":168.48,"l":168.48,"n":22,"o":168.48,"t":"2026-10-20T14:35:00Z","v":518,"vw":168.48},{"c":168.75,"h":168.9,"l":168.68,"n":100,"o":168.72,"t":"2026-10-20T14:40:00Z","v":3989,"vw":168.792518},{"c":168.73,"h":168.73,"l":168.11,"n":204,"o":168.335,"t":"2026-10-20T14:45:00Z","v":12025,"vw":168.278432},{"c":168.835,"h":168.96,"l":168.57,"n":131,"o":168.71,"t":"2026-10-20T14:50:00Z","v":5420,"vw":168.845732},{"c":169.25,"h":169.25,"l":168.885,"n":86,"o":168.885,"t":"2026-10-20T14:55:00Z","v":4180,"vw":169.054631},{"c":169.56,"h":169.82,"l":169.43,"n":154,"o":169.43,"t":"2026-10-20T15:00:00Z","v":4415,"vw":169.645611},{"c":169.61,"h":169.65,"l":169.6,"n":48,"o":169.65,"t":"2026-10-20T15:05:00Z","v":1131,"vw":169.620833},{"c":169.755,"h":169.94,"l":169.59,"n":128,"o":169.94,"t":"2026-10-20T15:10:00Z","v":2772,"vw":169.751106},{"c":170.03,"h":170.23,"l":170.03,"n":74,"o":170.1,"t":"2026-10-20T15:15:00Z","v":1631,"vw":170.124},{"c":169.43,"h":169.935,"l":169.43,"n":81,"o":169.93,"t":"2026-10-20T15:20:00Z","v":1797,"vw":169.762454},{"c":169.77,"h":169.77,"l":169.77,"n":32,"o":169.77,"t":"2026-10-20T15:25:00Z","v":881,"vw":169.77},{"c":169.79,"h":169.79,"l":169.785,"n":27,"o":169.79,"t":"2026-10-20T15:30:00Z","v":663,"vw":169.787342},{"c":170.32,"h":170.32,"l":169.96,"n":170,"o":170.09,"t":"2026-10-20T15:35:00Z","v":2937,"vw":170.147061},{"c":170.32,"h":170.32,"l":170.32,"n":29,"o":170.32,"t":"2026-10-20T15:40:00Z","v":1103,"vw":170.32},{"c":170.08,"h":170.215,"l":170.08,"n":72,"o":170.21,"t":"2026-10-20T15:50:00Z","v":2108,"vw":170.183706},{"c":170.22,"h":170.22,"l":170.04,"n":115,"o":170.05,"t":"2026-10-20T15:55:00Z","v":3691,"vw":170.154773},{"c":169.86,"h":170.22,"l":169.86,"n":84,"o":170.22,"t":"2026-10-20T16:00:00Z","v":1584,"vw":169.958276},{"c":169.84,"h":169.84,"l":169.84,"n":45,"o":169.84,"t":"2026-10-20T16:05:00Z","v":533,"vw":169.84},{"c":169.64,"h":169.64,"l":169.64,"n":14,"o":169.64,"t":"2026-10-20T16:10:00Z","v":140,"vw":169.64},{"c":169.915,"h":169.915,"l":169.915,"n":14,"o":169.915,"t":"2026-10-20T16:15:00Z","v":203,"vw":169.915},{"c":169.91,"h":170,"l":169.91,"n":34,"o":170,"t":"2026-10-20T16:20:00Z","v":987,"vw":169.945537},{"c":169.79,"h":169.93,"l":169.79,"n":23,"o":169.93,"t":"2026-10-20T16:25:00Z","v":587,"vw":169.883333},{"c":169.82,"h":169.82,"l":169.7,"n":100,"o":169.78,"t":"2026-10-20T16:30:00Z","v":2037,"vw":169.788333},{"c":169.97,"h":169.97,"l":169.65,"n":147,"o":169.9199,"t":"2026-10-20T16:35:00Z","v":3535,"vw":169.806403},{"c":170.095,"h":170.095,"l":169.83,"n":69,"o":169.83,"t":"2026-10-20T16:40:00Z","v":1692,"vw":169.995791},{"c":170.48,"h":170.48,"l":170.21,"n":154,"o":170.21,"t":"2026-10-20T16:45:00Z","v":4128,"vw":170.387338},{"c":170.53,"h":170.745,"l":170.53,"n":100,"o":170.625,"t":"2026-10-20T16:50:00Z","v":4031,"vw":170.62188},{"c":170.55,"h":170.75,"l":170.55,"n":108,"o":170.7,"t":"2026-10-20T16:55:00Z","v":3488,"vw":170.692642},{"c":170.46,"h":170.555,"l":170.46,"n":48,"o":170.5164,"t":"2026-10-20T17:00:00Z","v":1650,"vw":170.511077},{"c":170.155,"h":170.22,"l":170.15,"n":75,"o":170.22,"t":"2026-10-20T17:05:00Z","v":4178,"vw":170.15537},{"c":169.7,"h":170.01,"l":169.63,"n":123,"o":170.01,"t":"2026-10-20T17:10:00Z","v":3114,"vw":169.858334},{"c":169.59,"h":169.75,"l":169.59,"n":117,"o":169.68,"t":"2026-10-20T17:15:00Z","v":4155,"vw":169.677449},{"c":169.86,"h":169.86,"l":169.5,"n":132,"o":169.67,"t":"2026-10-20T17:20:00Z","v":3034,"vw":169.697648},{"c":170.02,"h":170.02,"l":169.78,"n":152,"o":169.78,"t":"2026-10-20T17:25:00Z","v":3848,"vw":169.964782},{"c":169.92,"h":170.04,"l":169.92,"n":92,"o":170.025,"t":"2026-10-20T17:30:00Z","v":1817,"vw":169.98125},{"c":170.06,"h":170.06,"l":170.03,"n":55,"o":170.06,"t":"2026-10-20T17:35:00Z","v":1468,"vw":170.04625},{"c":170.18,"h":170.18,"l":169.92,"n":105,"o":170.065,"t":"2026-10-20T17:40:00Z","v":2396,"vw":170.003561},{"c":170.14,"h":170.235,"l":169.92,"n":167,"o":170.18,"t":"2026-10-20T17:45:00Z","v":4546,"vw":170.062468},{"c":170.19,"h":170.19,"l":169.96,"n":136,"o":170.05,"t":"2026-10-20T17:50:00Z","v":3493,"vw":170.067222},{"c":170.01,"h":170.38,"l":170.01,"n":221,"o":170.26,"t":"2026-10-20T17:55:00Z","v":7348,"vw":170.300564},{"c":170,"h":170,"l":170,"n":11,"o":170,"t":"2026-10-20T18:00:00Z","v":318,"vw":170},{"c":170.11,"h":170.24,"l":169.96,"n":100,"o":170.06,"t":"2026-10-20T18:05:00Z","v":3030,"vw":170.120279},{"c":170.115,"h":170.115,"l":170.11,"n":36,"o":170.11,"t":"2026-10-20T18:10:00Z","v":792,"vw":170.11311},{"c":170.28,"h":170.28,"l":170.12,"n":92,"o":170.12,"t":"2026-10-20T18:15:00Z","v":1392,"vw":170.204375},{"c":170.15,"h":170.29,"l":170.12,"n":170,"o":170.28,"t":"2026-10-20T18:20:00Z","v":5044,"vw":170.208969},{"c":170.155,"h":170.16,"l":170.145,"n":53,"o":170.15,"t":"2026-10-20T18:25:00Z","v":974,"vw":170.1525},{"c":170.16,"h":170.16,"l":170.07,"n":50,"o":170.14,"t":"2026-10-20T18:30:00Z","v":1641,"vw":170.137273},{"c":170.085,"h":170.15,"l":170,"n":85,"o":170.09,"t":"2026-10-20T18:35:00Z","v":2838,"vw":170.080707},{"c":169.81,"h":170.01,"l":169.81,"n":103,"o":170.01,"t":"2026-10-20T18:40:00Z","v":2421,"vw":169.928667},{"c":169.63,"h":169.78,"l":169.63,"n":74,"o":169.78,"t":"2026-10-20T18:45:00Z","v":1282,"vw":169.722231},{"c":169.36,"h":169.7,"l":169.33,"n":136,"o":169.7,"t":"2026-10-20T18:50:00Z","v":2855,"vw":169.495243},{"c":169.2,"h":169.35,"l":168.945,"n":278,"o":169.35,"t":"2026-10-20T18:55:00Z","v":7809,"vw":169.177149},{"c":169.27,"h":169.37,"l":169.15,"n":169,"o":169.17,"t":"2026-10-20T19:00:00Z","v":6188,"vw":169.266196},{"c":169.195,"h":169.31,"l":169.14,"n":161,"o":169.305,"t":"2026-10-20T19:05:00Z","v":4637,"vw":169.251945},{"c":169.29,"h":169.42,"l":169.195,"n":162,"o":169.195,"t":"2026-10-20T19:10:00Z","v":3900,"vw":169.266667},{"c":169.5175,"h":169.615,"l":169.29,"n":203,"o":169.29,"t":"2026-10-20T19:15:00Z","v":4398,"vw":169.445491},{"c":169.53,"h":169.685,"l":169.495,"n":242,"o":169.63,"t":"2026-10-20T19:20:00Z","v":6305,"vw":169.571453},{"c":169.73,"h":169.73,"l":169.53,"n":268,"o":169.53,"t":"2026-10-20T19:25:00Z","v":5260,"vw":169.56611},{"c":169.68,"h":169.88,"l":169.43,"n":271,"o":169.85,"t":"2026-10-20T19:30:00Z","v":9378,"vw":169.74492},{"c":169.425,"h":169.65,"l":169.34,"n":187,"o":169.65,"t":"2026-10-20T19:35:00Z","v":6283,"vw":169.434332},{"c":169.77,"h":169.865,"l":169.31,"n":312,"o":169.33,"t":"2026-10-20T19:40:00Z","v":11169,"vw":169.605075},{"c":169.865,"h":169.92,"l":169.79,"n":185,"o":169.79,"t":"2026-10-20T19:45:00Z","v":6420,"vw":169.842814},{"c":170.165,"h":170.54,"l":169.7,"n":640,"o":169.92,"t":"2026-10-20T19:50:00Z","v":28083,"vw":170.212041},{"c":169.98,"h":170.305,"l":169.79,"n":1163,"o":170.1,"t":"2026-10-20T19:55:00Z","v":38406,"vw":170.040143},{"c":170.06,"h":170.06,"l":170.06,"n":58,"o":170.06,"t":"2026-10-20T20:00:00Z","v":299412,"vw":170.06},{"c":169,"h":169,"l":169,"n":20,"o":169,"t":"2026-10-21T08:10:00Z","v":1063,"vw":169},{"c":169.59,"h":169.59,"l":169.59,"n":23,"o":169.59,"t":"2026-10-21T10:25:00Z","v":259,"vw":169.59},{"c":169.04,"h":169.04,"l":169.04,"n":20,"o":169.04,"t":"2026-10-21T12:05:00Z","v":421,"vw":169.04},{"c":169.01,"h":169.01,"l":169.01,"n":14,"o":169.01,"t":"2026-10-21T12:10:00Z","v":261,"vw":169.01},{"c":169.06,"h":169.06,"l":169.06,"n":22,"o":169.06,"t":"2026-10-21T13:05:00Z","v":354,"vw":169.06},{"c":168.79,"h":169.92,"l":168.79,"n":87,"o":169.74,"t":"2026-10-21T13:30:00Z","v":7403,"vw":169.599641},{"c":169.535,"h":169.81,"l":168.32,"n":99,"o":169.05,"t":"2026-10-21T13:35:00Z","v":3334,"vw":169.295},{"c":170.255,"h":170.66,"l":169.535,"n":96,"o":169.535,"t":"2026-10-21T13:40:00Z","v":2733,"vw":169.975},{"c":170.27,"h":170.3,"l":170.14,"n":72,"o":170.28,"t":"2026-10-21T13:45:00Z","v":1407,"vw":170.262857},{"c":170.155,"h":170.155,"l":170.155,"n":19,"o":170.155,"t":"2026-10-21T13:50:00Z","v":286,"vw":170.155},{"c":169.51,"h":170.82,"l":169.51,"n":70,"o":170.82,"t":"2026-10-21T13:55:00Z","v":1519,"vw":169.933696},{"c":168.99,"h":169.355,"l":168.99,"n":10,"o":169.355,"t":"2026-10-21T14:00:00Z","v":253,"vw":169.1725},{"c":169.295,"h":169.3275,"l":169.1211,"n":61,"o":169.1211,"t":"2026-10-21T14:05:00Z","v":1592,"vw":169.27465},{"c":169.75,"h":169.99,"l":169.3175,"n":119,"o":169.3175,"t":"2026-10-21T14:10:00Z","v":3831,"vw":169.780003},{"c":170,"h":170.13,"l":169.51,"n":149,"o":169.9,"t":"2026-10-21T14:15:00Z","v":4204,"vw":169.939635},{"c":170,"h":170,"l":169.86,"n":42,"o":169.87,"t":"2026-10-21T14:20:00Z","v":947,"vw":169.897295},{"c":170.33,"h":170.55,"l":170.33,"n":63,"o":170.55,"t":"2026-10-21T14:30:00Z","v":1513,"vw":170.350446},{"c":170.62,"h":170.62,"l":170.56,"n":45,"o":170.56,"t":"2026-10-21T14:35:00Z","v":789,"vw":170.58},{"c":170.61,"h":170.98,"l":170.61,"n":132,"o":170.98,"t":"2026-10-21T14:40:00Z","v":3107,"vw":170.788266},{"c":170.83,"h":170.83,"l":170.83,"n":21,"o":170.83,"t":"2026-10-21T14:45:00Z","v":275,"vw":170.83},{"c":171.07,"h":171.07,"l":170.88,"n":99,"o":170.88,"t":"2026-10-21T14:50:00Z","v":2623,"vw":170.933923},{"c":171.19,"h":171.19,"l":171.19,"n":48,"o":171.19,"t":"2026-10-21T14:55:00Z","v":904,"vw":171.19},{"c":171.375,"h":171.375,"l":171.25,"n":43,"o":171.26,"t":"2026-10-21T15:00:00Z","v":1662,"vw":171.297017},{"c":171.36,"h":171.365,"l":171.36,"n":43,"o":171.365,"t":"2026-10-21T15:05:00Z","v":896,"vw":171.362},{"c":171.36,"h":171.36,"l":171.36,"n":18,"o":171.36,"t":"2026-10-21T15:10:00Z","v":345,"vw":171.36},{"c":171.41,"h":171.66,"l":171.09,"n":281,"o":171.16,"t":"2026-10-21T15:15:00Z","v":9236,"vw":171.330927},{"c":171.655,"h":171.655,"l":171.51,"n":39,"o":171.64,"t":"2026-10-21T15:20:00Z","v":2018,"vw":171.533824},{"c":171.81,"h":171.81,"l":171.56,"n":99,"o":171.56,"t":"2026-10-21T15:25:00Z","v":4229,"vw":171.647285},{"c":171.51,"h":171.775,"l":171.43,"n":163,"o":171.775,"t":"2026-10-21T15:30:00Z","v":6031,"vw":171.62683},{"c":171.41,"h":171.655,"l":171.41,"n":135,"o":171.64,"t":"2026-10-21T15:35:00Z","v":3581,"vw":171.565466},{"c":171.58,"h":171.58,"l":171.4,"n":55,"o":171.4,"t":"2026-10-21T15:40:00Z","v":1108,"vw":171.553571},{"c":171.585,"h":171.585,"l":171.41,"n":40,"o":171.585,"t":"2026-10-21T15:45:00Z","v":919,"vw":171.550245},{"c":171.38,"h":171.47,"l":171.2217,"n":214,"o":171.4,"t":"2026-10-21T15:50:00Z","v":8717,"vw":171.348486},{"c":171.34,"h":171.3575,"l":171.34,"n":38,"o":171.34,"t":"2026-10-21T15:55:00Z","v":1287,"vw":171.344444},{"c":171.1,"h":171.2,"l":171,"n":128,"o":171.2,"t":"2026-10-21T16:00:00Z","v":3837,"vw":171.156079},{"c":171.07,"h":171.11,"l":170.95,"n":111,"o":171.09,"t":"2026-10-21T16:05:00Z","v":3087,"vw":171.041614},{"c":171.03,"h":171.13,"l":171.03,"n":38,"o":171.06,"t":"2026-10-21T16:10:00Z","v":837,"vw":171.084167},{"c":170.91,"h":171.08,"l":170.89,"n":193,"o":170.98,"t":"2026-10-21T16:15:00Z","v":6780,"vw":170.987748},{"c":171.015,"h":171.15,"l":170.96,"n":79,"o":170.96,"t":"2026-10-21T16:20:00Z","v":2397,"vw":171.032},{"c":171.1,"h":171.22,"l":171.05,"n":99,"o":171.22,"t":"2026-10-21T16:25:00Z","v":2205,"vw":171.0975},{"c":171.26,"h":171.31,"l":171.17,"n":84,"o":171.175,"t":"2026-10-21T16:30:00Z","v":2808,"vw":171.27},{"c":170.895,"h":171.4346,"l":170.895,"n":274,"o":171.35,"t":"2026-10-21T16:35:00Z","v":8282,"vw":171.175136},{"c":171.03,"h":171.115,"l":170.83,"n":138,"o":170.99,"t":"2026-10-21T16:40:00Z","v":4626,"vw":170.907332},{"c":170.94,"h":171.03,"l":170.8,"n":132,"o":170.8,"t":"2026-10-21T16:45:00Z","v":3468,"vw":170.849465},{"c":170.8901,"h":170.93,"l":170.78,"n":137,"o":170.93,"t":"2026-10-21T16:50:00Z","v":3280,"vw":170.861748},{"c":170.75,"h":170.86,"l":170.75,"n":84,"o":170.86,"t":"2026-10-21T16:55:00Z","v":1471,"vw":170.791016},{"c":170.41,"h":170.75,"l":170.36,"n":337,"o":170.75,"t":"2026-10-21T17:00:00Z","v":11803,"vw":170.506732},{"c":170.35,"h":170.39,"l":170.245,"n":171,"o":170.34,"t":"2026-10-21T17:05:00Z","v":6520,"vw":170.308368},{"c":170.22,"h":170.345,"l":170.05,"n":188,"o":170.31,"t":"2026-10-21T17:10:00Z","v":5046,"vw":170.24},{"c":170.1076,"h":170.36,"l":170.1076,"n":50,"o":170.2,"t":"2026-10-21T17:15:00Z","v":1484,"vw":170.210937},{"c":170.19,"h":170.34,"l":170.19,"n":118,"o":170.32,"t":"2026-10-21T17:20:00Z","v":2472,"vw":170.244333},{"c":169.86,"h":170.19,"l":169.76,"n":218,"o":170.19,"t":"2026-10-21T17:25:00Z","v":8638,"vw":170.102882},{"c":169.72,"h":169.91,"l":169.68,"n":199,"o":169.91,"t":"2026-10-21T17:30:00Z","v":10673,"vw":169.746587},{"c":169.62,"h":169.825,"l":169.49,"n":142,"o":169.825,"t":"2026-10-21T17:35:00Z","v":5443,"vw":169.602937},{"c":170.22,"h":170.22,"l":169.62,"n":402,"o":169.62,"t":"2026-10-21T17:40:00Z","v":14340,"vw":169.713905},{"c":170.08,"h":170.29,"l":169.94,"n":178,"o":170.29,"t":"2026-10-21T17:45:00Z","v":7487,"vw":170.112387},{"c":170.24,"h":170.27,"l":169.86,"n":86,"o":169.86,"t":"2026-10-21T17:50:00Z","v":2548,"vw":170.135284},{"c":170.03,"h":170.18,"l":169.9,"n":112,"o":170.18,"t":"2026-10-21T17:55:00Z","v":2666,"vw":170.0725},{"c":169.82,"h":169.91,"l":169.82,"n":49,"o":169.91,"t":"2026-10-21T18:00:00Z","v":1498,"vw":169.863584},{"c":169.68,"h":169.82,"l":169.68,"n":105,"o":169.8,"t":"2026-10-21T18:05:00Z","v":3167,"vw":169.792937},{"c":169.755,"h":169.79,"l":169.755,"n":94,"o":169.785,"t":"2026-10-21T18:10:00Z","v":1320,"vw":169.771},{"c":169.82,"h":169.95,"l":169.755,"n":145,"o":169.755,"t":"2026-10-21T18:15:00Z","v":8207,"vw":169.804408},{"c":170.095,"h":170.11,"l":169.92,"n":101,"o":170.03,"t":"2026-10-21T18:20:00Z","v":3273,"vw":169.972895},{"c":170.05,"h":170.14,"l":170.05,"n":67,"o":170.09,"t":"2026-10-21T18:25:00Z","v":2333,"vw":170.096538},{"c":170.14,"h":170.31,"l":170.065,"n":212,"o":170.165,"t":"2026-10-21T18:30:00Z","v":8621,"vw":170.166721},{"c":169.935,"h":170.165,"l":169.92,"n":114,"o":170.11,"t":"2026-10-21T18:35:00Z","v":5096,"vw":170.008497},{"c":169.97,"h":170.0288,"l":169.79,"n":81,"o":169.99,"t":"2026-10-21T18:40:00Z","v":3238,"vw":170.002756},{"c":170.02,"h":170.055,"l":169.99,"n":60,"o":170.055,"t":"2026-10-21T18:45:00Z","v":2293,"vw":170.017293},{"c":170.24,"h":170.26,"l":170.045,"n":136,"o":170.13,"t":"2026-10-21T18:50:00Z","v":4407,"vw":170.146145},{"c":169.55,"h":170.09,"l":169.55,"n":212,"o":170.09,"t":"2026-10-21T18:55:00Z","v":7222,"vw":169.837244},{"c":169.22,"h":169.51,"l":169.22,"n":53,"o":169.37,"t":"2026-10-21T19:00:00Z","v":1020,"vw":169.352},{"c":169.31,"h":169.52,"l":169.31,"n":251,"o":169.375,"t":"2026-10-21T19:05:00Z","v":8154,"vw":169.443295},{"c":169.1,"h":169.43,"l":169.065,"n":168,"o":169.31,"t":"2026-10-21T19:10:00Z","v":3797,"vw":169.16867},{"c":169.215,"h":169.29,"l":169.13,"n":214,"o":169.13,"t":"2026-10-21T19:15:00Z","v":6398,"vw":169.20877},{"c":169.3,"h":169.4,"l":169.205,"n":305,"o":169.24,"t":"2026-10-21T19:20:00Z","v":12009,"vw":169.348903},{"c":169.415,"h":169.53,"l":169.31,"n":222,"o":169.41,"t":"2026-10-21T19:25:00Z","v":6262,"vw":169.400242},{"c":169.6,"h":169.75,"l":169.525,"n":183,"o":169.53,"t":"2026-10-21T19:30:00Z","v":5499,"vw":169.673065},{"c":169.64,"h":169.725,"l":169.52,"n":155,"o":169.725,"t":"2026-10-21T19:35:00Z","v":2833,"vw":169.641818},{"c":169.54,"h":169.62,"l":169.37,"n":303,"o":169.55,"t":"2026-10-21T19:40:00Z","v":10101,"vw":169.548166},{"c":169.83,"h":169.9,"l":169.605,"n":360,"o":169.605,"t":"2026-10-21T19:45:00Z","v":14833,"vw":169.736091},{"c":169.745,"h":169.99,"l":169.655,"n":638,"o":169.92,"t":"2026-10-21T19:50:00Z","v":25296,"vw":169.792673},{"c":169.31,"h":169.8,"l":169.28,"n":1564,"o":169.67,"t":"2026-10-21T19:55:00Z","v":57817,"vw":169.462502},{"c":169.26,"h":169.33,"l":169.26,"n":49,"o":169.33,"t":"2026-10-21T20:00:00Z","v":77566,"vw":169.329697},{"c":168.89,"h":168.89,"l":168.69,"n":6,"o":168.69,"t":"2026-10-21T21:55:00Z","v":232,"vw":168.79},{"c":169.32,"h":169.32,"l":169.32,"n":3,"o":169.32,"t":"2026-10-22T08:00:00Z","v":147,"vw":169.32},{"c":169.2,"h":169.2,"l":169.2,"n":18,"o":169.2,"t":"2026-10-22T11:55:00Z","v":217,"vw":169.2},{"c":170.21,"h":170.3,"l":169.75,"n":23,"o":169.75,"t":"2026-10-22T12:00:00Z","v":582,"vw":170.056154},{"c":170.71,"h":170.71,"l":170.71,"n":6,"o":170.71,"t":"2026-10-22T12:25:00Z","v":142,"vw":170.71},{"c":171.31,"h":171.31,"l":171.31,"n":15,"o":171.31,"t":"2026-10-22T12:35:00Z","v":236,"vw":171.31},{"c":172.33,"h":172.33,"l":172.33,"n":19,"o":172.33,"t":"2026-10-22T13:25:00Z","v":398,"vw":172.33},{"c":172.12,"h":172.83,"l":172.12,"n":59,"o":172.5,"t":"2026-10-22T13:30:00Z","v":4217,"vw":172.511004},{"c":172.9899,"h":172.9899,"l":172.06,"n":22,"o":172.55,"t":"2026-10-22T13:35:00Z","v":1214,"vw":172.523698},{"c":172.73,"h":172.73,"l":172.38,"n":39,"o":172.385,"t":"2026-10-22T13:40:00Z","v":1208,"vw":172.47},{"c":172.48,"h":172.68,"l":172.48,"n":68,"o":172.68,"t":"2026-10-22T13:45:00Z","v":2117,"vw":172.576056},{"c":172.9,"h":173,"l":172.9,"n":53,"o":173,"t":"2026-10-22T13:50:00Z","v":973,"vw":172.966667},{"c":172.9,"h":173.2,"l":172.9,"n":32,"o":172.9,"t":"2026-10-22T13:55:00Z","v":764,"vw":172.949587},{"c":172.62,"h":172.9,"l":172.02,"n":87,"o":172.9,"t":"2026-10-22T14:00:00Z","v":1947,"vw":172.474987},{"c":172.665,"h":172.93,"l":172.665,"n":79,"o":172.93,"t":"2026-10-22T14:05:00Z","v":1523,"vw":172.795},{"c":173.15,"h":173.23,"l":172.99,"n":162,"o":172.99,"t":"2026-10-22T14:10:00Z","v":8138,"vw":173.106587},{"c":173.43,"h":173.94,"l":173.15,"n":107,"o":173.15,"t":"2026-10-22T14:15:00Z","v":3921,"vw":173.495606},{"c":173.94,"h":173.98,"l":173.635,"n":78,"o":173.64,"t":"2026-10-22T14:20:00Z","v":2092,"vw":173.770514},{"c":173.97,"h":174.2,"l":173.71,"n":187,"o":173.98,"t":"2026-10-22T14:25:00Z","v":6473,"vw":173.918001},{"c":173.68,"h":173.97,"l":173.68,"n":53,"o":173.97,"t":"2026-10-22T14:30:00Z","v":794,"vw":173.889559},{"c":173.3001,"h":173.925,"l":173.3001,"n":113,"o":173.925,"t":"2026-10-22T14:35:00Z","v":3171,"vw":173.591443},{"c":174.275,"h":174.4,"l":174,"n":108,"o":174.04,"t":"2026-10-22T14:40:00Z","v":2822,"vw":174.16625},{"c":174.985,"h":175.07,"l":174.17,"n":159,"o":174.49,"t":"2026-10-22T14:45:00Z","v":6641,"vw":174.719137},{"c":175.46,"h":175.46,"l":174.99,"n":52,"o":174.99,"t":"2026-10-22T14:50:00Z","v":1733,"vw":175.295},{"c":176.08,"h":176.08,"l":175.58,"n":107,"o":175.75,"t":"2026-10-22T14:55:00Z","v":3258,"vw":175.794718},{"c":176.68,"h":176.68,"l":176.01,"n":94,"o":176.305,"t":"2026-10-22T15:00:00Z","v":3148,"vw":176.274393},{"c":176.745,"h":176.745,"l":176.32,"n":143,"o":176.66,"t":"2026-10-22T15:05:00Z","v":5510,"vw":176.492258},{"c":177.185,"h":177.185,"l":176.58,"n":98,"o":176.58,"t":"2026-10-22T15:10:00Z","v":4729,"vw":177.004032},{"c":176.52,"h":176.89,"l":176.315,"n":202,"o":176.89,"t":"2026-10-22T15:15:00Z","v":5311,"vw":176.612921},{"c":176.22,"h":176.315,"l":176.22,"n":46,"o":176.315,"t":"2026-10-22T15:20:00Z","v":766,"vw":176.251667},{"c":176.62,"h":176.84,"l":176.42,"n":87,"o":176.42,"t":"2026-10-22T15:25:00Z","v":2472,"vw":176.544718},{"c":177.075,"h":177.075,"l":176.88,"n":66,"o":176.88,"t":"2026-10-22T15:30:00Z","v":1322,"vw":176.961667},{"c":176.945,"h":176.995,"l":176.945,"n":25,"o":176.995,"t":"2026-10-22T15:40:00Z","v":932,"vw":176.95385},{"c":177.18,"h":177.18,"l":176.96,"n":70,"o":176.99,"t":"2026-10-22T15:45:00Z","v":1478,"vw":177.060982},{"c":176.59,"h":177.36,"l":176.59,"n":246,"o":177.12,"t":"2026-10-22T15:50:00Z","v":21300,"vw":177.023371},{"c":176.53,"h":176.815,"l":176.53,"n":47,"o":176.815,"t":"2026-10-22T15:55:00Z","v":1171,"vw":176.675455},{"c":176.34,"h":176.72,"l":176.34,"n":126,"o":176.45,"t":"2026-10-22T16:00:00Z","v":2818,"vw":176.581933},{"c":176.29,"h":176.67,"l":176.26,"n":118,"o":176.53,"t":"2026-10-22T16:05:00Z","v":2789,"vw":176.422678},{"c":176.44,"h":176.99,"l":176.44,"n":102,"o":176.99,"t":"2026-10-22T16:10:00Z","v":2002,"vw":176.799706},{"c":176.7,"h":176.89,"l":176.7,"n":87,"o":176.89,"t":"2026-10-22T16:20:00Z","v":2154,"vw":176.77875},{"c":177.3499,"h":177.3499,"l":176.85,"n":64,"o":176.85,"t":"2026-10-22T16:25:00Z","v":2404,"vw":177.088405},{"c":177.185,"h":177.22,"l":177.06,"n":132,"o":177.06,"t":"2026-10-22T16:30:00Z","v":2212,"vw":177.161116},{"c":176.735,"h":176.98,"l":176.6,"n":180,"o":176.97,"t":"2026-10-22T16:35:00Z","v":3496,"vw":176.767037},{"c":176.365,"h":176.53,"l":176.36,"n":68,"o":176.53,"t":"2026-10-22T16:40:00Z","v":2058,"vw":176.40875},{"c":176.08,"h":176.61,"l":176.08,"n":59,"o":176.61,"t":"2026-10-22T16:45:00Z","v":1314,"vw":176.231667},{"c":176.41,"h":176.41,"l":176.27,"n":48,"o":176.29,"t":"2026-10-22T16:50:00Z","v":1343,"vw":176.29},{"c":176.725,"h":176.725,"l":176.57,"n":127,"o":176.57,"t":"2026-10-22T16:55:00Z","v":1868,"vw":176.6325},{"c":176.325,"h":177.03,"l":176.325,"n":162,"o":177.03,"t":"2026-10-22T17:00:00Z","v":4341,"vw":176.711351},{"c":176.42,"h":176.58,"l":176.35,"n":69,"o":176.46,"t":"2026-10-22T17:05:00Z","v":3082,"vw":176.451927},{"c":175.89,"h":176.04,"l":175.89,"n":71,"o":176.04,"t":"2026-10-22T17:10:00Z","v":1784,"vw":175.9925},{"c":175.95,"h":176.03,"l":175.71,"n":71,"o":176.03,"t":"2026-10-22T17:15:00Z","v":2995,"vw":175.957894},{"c":176.13,"h":176.1959,"l":175.82,"n":100,"o":175.82,"t":"2026-10-22T17:20:00Z","v":4477,"vw":176.132117},{"c":175.93,"h":176.15,"l":175.86,"n":58,"o":176.12,"t":"2026-10-22T17:25:00Z","v":1498,"vw":176.010625},{"c":176.395,"h":176.4,"l":176.075,"n":120,"o":176.075,"t":"2026-10-22T17:30:00Z","v":3195,"vw":176.26},{"c":176.39,"h":176.425,"l":176.32,"n":87,"o":176.425,"t":"2026-10-22T17:35:00Z","v":2007,"vw":176.395},{"c":176.61,"h":176.61,"l":176.39,"n":113,"o":176.39,"t":"2026-10-22T17:40:00Z","v":2217,"vw":176.511429},{"c":176.72,"h":177.02,"l":176.6,"n":185,"o":176.65,"t":"2026-10-22T17:45:00Z","v":7174,"vw":176.794399},{"c":177.205,"h":177.205,"l":176.63,"n":209,"o":176.995,"t":"2026-10-22T17:50:00Z","v":5987,"vw":176.865884},{"c":177.205,"h":177.215,"l":177.0765,"n":63,"o":177.215,"t":"2026-10-22T17:55:00Z","v":1795,"vw":177.187084},{"c":176.84,"h":177.08,"l":176.79,"n":164,"o":177.08,"t":"2026-10-22T18:00:00Z","v":3504,"vw":176.918372},{"c":176.79,"h":176.955,"l":176.79,"n":92,"o":176.92,"t":"2026-10-22T18:05:00Z","v":1821,"vw":176.89365},{"c":176.995,"h":177.09,"l":176.845,"n":83,"o":177.09,"t":"2026-10-22T18:10:00Z","v":2198,"vw":176.988022},{"c":176.99,"h":176.99,"l":176.93,"n":128,"o":176.99,"t":"2026-10-22T18:15:00Z","v":2796,"vw":176.968477},{"c":176.785,"h":176.855,"l":176.645,"n":191,"o":176.855,"t":"2026-10-22T18:20:00Z","v":4596,"vw":176.746084},{"c":176.715,"h":176.79,"l":176.64,"n":72,"o":176.785,"t":"2026-10-22T18:25:00Z","v":2071,"vw":176.701667},{"c":176.61,"h":176.715,"l":176.41,"n":148,"o":176.715,"t":"2026-10-22T18:30:00Z","v":4764,"vw":176.580769},{"c":176.595,"h":176.69,"l":176.595,"n":40,"o":176.69,"t":"2026-10-22T18:35:00Z","v":677,"vw":176.6425},{"c":176.37,"h":176.66,"l":176.25,"n":196,"o":176.59,"t":"2026-10-22T18:40:00Z","v":5321,"vw":176.428556},{"c":176.3,"h":176.355,"l":176.09,"n":66,"o":176.355,"t":"2026-10-22T18:45:00Z","v":2876,"vw":176.280441},{"c":176.25,"h":176.28,"l":176.09,"n":60,"o":176.28,"t":"2026-10-22T18:50:00Z","v":1998,"vw":176.251417},{"c":176.38,"h":176.38,"l":176.12,"n":156,"o":176.25,"t":"2026-10-22T18:55:00Z","v":3564,"vw":176.27595},{"c":176.45,"h":176.53,"l":176.39,"n":246,"o":176.39,"t":"2026-10-22T19:00:00Z","v":7427,"vw":176.462977},{"c":176.7125,"h":176.7125,"l":176.5,"n":262,"o":176.5,"t":"2026-10-22T19:05:00Z","v":4294,"vw":176.611912},{"c":176.82,"h":176.915,"l":176.72,"n":108,"o":176.83,"t":"2026-10-22T19:10:00Z","v":2472,"vw":176.797437},{"c":176.92,"h":177.01,"l":176.81,"n":205,"o":176.92,"t":"2026-10-22T19:15:00Z","v":5494,"vw":176.92767},{"c":176.86,"h":177.03,"l":176.86,"n":106,"o":176.995,"t":"2026-10-22T19:20:00Z","v":2779,"vw":176.920695},{"c":176.85,"h":176.935,"l":176.79,"n":267,"o":176.93,"t":"2026-10-22T19:25:00Z","v":5919,"vw":176.853461},{"c":176.97,"h":177.03,"l":176.655,"n":406,"o":176.85,"t":"2026-10-22T19:30:00Z","v":13696,"vw":176.846292},{"c":176.58,"h":176.99,"l":176.47,"n":377,"o":176.97,"t":"2026-10-22T19:35:00Z","v":12801,"vw":176.812485},{"c":177.04,"h":177.05,"l":176.57,"n":259,"o":176.57,"t":"2026-10-22T19:40:00Z","v":7072,"vw":176.81558},{"c":177.525,"h":177.525,"l":177.06,"n":382,"o":177.06,"t":"2026-10-22T19:45:00Z","v":11280,"vw":177.233362},{"c":177.56,"h":178.13,"l":177.32,"n":727,"o":177.32,"t":"2026-10-22T19:50:00Z","v":37037,"vw":177.727981},{"c":177.77,"h":177.88,"l":177.29,"n":1560,"o":177.4,"t":"2026-10-22T19:55:00Z","v":60887,"vw":177.668492},{"c":177.67,"h":177.67,"l":177.67,"n":49,"o":177.67,"t":"2026-10-22T20:00:00Z","v":147030,"vw":177.67}],"history":[{"c":171.45,"h":172.35,"l":170.075,"n":8137,"o":171.31,"t":"2024-10-21T04:00:00Z","v":256899,"vw":171.233193},{"c":175.12,"h":177.71,"l":172.65,"n":13287,"o":175,"t":"2024-10-22T04:00:00Z","v":469049,"vw":174.887724},{"c":173.16,"h":175.125,"l":171.65,"n":10427,"o":173.58,"t":"2024-10-23T04:00:00Z","v":304825,"vw":172.981053},{"c":173.57,"h":175.63,"l":173.31,"n":7618,"o":173.42,"t":"2024-10-24T04:00:00Z","v":208660,"vw":173.935844},{"c":173.74,"h":174.18,"l":172.39,"n":7565,"o":174.18,"t":"2024-10-25T04:00:00Z","v":253286,"vw":173.463739},{"c":175.13,"h":177.36,"l":173.8,"n":11639,"o":174.2,"t":"2024-10-28T04:00:00Z","v":356119,"vw":175.350079},{"c":175.97,"h":179.06,"l":174.01,"n":14035,"o":175.09,"t":"2024-10-29T04:00:00Z","v":564037,"vw":176.130257},{"c":178.16,"h":181.49,"l":174.89,"n":16556,"o":174.89,"t":"2024-10-30T04:00:00Z","v":574391,"vw":179.619703},{"c":184.57,"h":192.61,"l":177.5,"n":23089,"o":180.35,"t":"2024-10-31T04:00:00Z","v":903359,"vw":186.738867},{"c":191.76,"h":192.215,"l":183.37,"n":19765,"o":184.43,"t":"2024-11-01T04:00:00Z","v":792457,"vw":190.335453},{"c":191.35,"h":193.015,"l":188.81,"n":14434,"o":191.76,"t":"2024-11-04T05:00:00Z","v":499091,"vw":191.556337},{"c":197,"h":197.25,"l":191.105,"n":16792,"o":191.95,"t":"2024-11-05T05:00:00Z","v":527121,"vw":195.841693},{"c":213.79,"h":213.98,"l":201.65,"n":23344,"o":203.28,"t":"2024-11-06T05:00:00Z","v":991583,"vw":211.222011},{"c":210.71,"h":213.09,"l":208.39,"n":17266,"o":213.09,"t":"2024-11-07T05:00:00Z","v":776251,"vw":210.853933},{"c":211.16,"h":211.85,"l":207.42,"n":13691,"o":208.86,"t":"2024-11-08T05:00:00Z","v":506731,"vw":210.357854},{"c":211.17,"h":215.68,"l":210.89,"n":13964,"o":212.87,"t":"2024-11-11T05:00:00Z","v":538220,"vw":212.4068},{"c":212.85,"h":213.46,"l":210.57,"n":11061,"o":212.11,"t":"2024-11-12T05:00:00Z","v":376731,"vw":212.4376},{"c":211.62,"h":215.47,"l":211.04,"n":10389,"o":212,"t":"2024-11-13T05:00:00Z","v":349053,"vw":212.532183},{"c":205.5,"h":210.64,"l":205.235,"n":9188,"o":210.64,"t":"2024-11-14T05:00:00Z","v":240993,"vw":206.828983},{"c":197.79,"h":205.5,"l":197.2,"n":13275,"o":205.07,"t":"2024-11-15T05:00:00Z","v":548696,"vw":199.060025},{"c":195.57,"h":198.95,"l":194.74,"n":11811,"o":198.95,"t":"2024-11-18T05:00:00Z","v":353451,"vw":196.297575},{"c":194.78,"h":196.16,"l":192.7,"n":12942,"o":193.29,"t":"2024-11-19T05:00:00Z","v":382121,"vw":194.908842},{"c":195.28,"h":196.935,"l":193.1799,"n":11986,"o":193.65,"t":"2024-11-20T05:00:00Z","v":418051,"vw":195.483144},{"c":201.75,"h":202.485,"l":195.53,"n":14115,"o":197.58,"t":"2024-11-21T05:00:00Z","v":490486,"vw":199.958602},{"c":205.28,"h":205.91,"l":201.575,"n":11281,"o":202.31,"t":"2024-11-22T05:00:00Z","v":395829,"vw":204.606663},{"c":210.11,"h":210.97,"l":205.23,"n":11895,"o":205.78,"t":"2024-11-25T05:00:00Z","v":483181,"vw":209.757748},{"c":211.88,"h":212.435,"l":207.05,"n":10521,"o":208.65,"t":"2024-11-26T05:00:00Z","v":312475,"vw":210.839321},{"c":209.87,"h":212.91,"l":208.57,"n":9942,"o":210.91,"t":"2024-11-27T05:00:00Z","v":347248,"vw":210.135117},{"c":207.54,"h":209.37,"l":206.605,"n":5363,"o":208.59,"t":"2024-11-29T05:00:00Z","v":226511,"vw":207.93466},{"c":209.46,"h":210,"l":205.4,"n":8212,"o":205.4,"t":"2024-12-02T05:00:00Z","v":243497,"vw":208.805356},{"c":207.57,"h":210.55,"l":207.33,"n":7532,"o":208.58,"t":"2024-12-03T05:00:00Z","v":191292,"vw":208.048762},{"c":209.71,"h":212.9199,"l":206.71,"n":8735,"o":208.43,"t":"2024-12-04T05:00:00Z","v":406740,"vw":209.201734},{"c":203.84,"h":210.52,"l":203.53,"n":10918,"o":209.42,"t":"2024-12-05T05:00:00Z","v":328509,"vw":204.762075},{"c":205.8,"h":207.58,"l":204.02,"n":9332,"o":204.33,"t":"2024-12-06T05:00:00Z","v":252326,"vw":205.880747},{"c":203.61,"h":209.7951,"l":202.275,"n":13466,"o":208.48,"t":"2024-12-09T05:00:00Z","v":442738,"vw":203.641581},{"c":203.58,"h":205.44,"l":201.8832,"n":12755,"o":203.26,"t":"2024-12-10T05:00:00Z","v":457963,"vw":203.420966},{"c":202.91,"h":209.59,"l":201.61,"n":13413,"o":206.06,"t":"2024-12-11T05:00:00Z","v":453520,"vw":203.230133},{"c":204.59,"h":205.74,"l":202.8,"n":10484,"o":203.58,"t":"2024-12-12T05:00:00Z","v":336121,"vw":204.648072},{"c":200.17,"h":203.72,"l":199.36,"n":10521,"o":203.32,"t":"2024-12-13T05:00:00Z","v":364430,"vw":200.942296},{"c":202.78,"h":204.15,"l":199.19,"n":10053,"o":199.98,"t":"2024-12-16T05:00:00Z","v":318508,"vw":202.577234},{"c":203.08,"h":208.6099,"l":199.32,"n":10814,"o":201.59,"t":"2024-12-17T05:00:00Z","v":364684,"vw":203.3508},{"c":194.4,"h":205.76,"l":193.86,"n":11743,"o":204.29,"t":"2024-12-18T05:00:00Z","v":354629,"vw":197.460646},{"c":196.2,"h":197.285,"l":193.5,"n":12270,"o":195.24,"t":"2024-12-19T05:00:00Z","v":345634,"vw":195.658403},{"c":196.83,"h":199.81,"l":194.555,"n":10723,"o":195.03,"t":"2024-12-20T05:00:00Z","v":751609,"vw":196.843472},{"c":198.47,"h":198.94,"l":194.8,"n":8591,"o":195.99,"t":"2024-12-23T05:00:00Z","v":253207,"vw":198.015331},{"c":201.19,"h":201.4,"l":198.11,"n":3541,"o":198.2,"t":"2024-12-24T05:00:00Z","v":73081,"vw":200.463013},{"c":200.6,"h":201.32,"l":199,"n":6799,"o":199.69,"t":"2024-12-26T05:00:00Z","v":140094,"vw":200.403363},{"c":199.66,"h":202.0987,"l":196.85,"n":6284,"o":199.83,"t":"2024-12-27T05:00:00Z","v":159990,"vw":199.102352},{"c":200.05,"h":200.925,"l":194.26,"n":10166,"o":197.98,"t":"2024-12-30T05:00:00Z","v":338557,"vw":199.354891},{"c":199.47,"h":201.94,"l":198.35,"n":9004,"o":200.57,"t":"2024-12-31T05:00:00Z","v":246080,"vw":199.657662},{"c":195.07,"h":200.975,"l":193.7002,"n":8380,"o":200.27,"t":"2025-01-02T05:00:00Z","v":241876,"vw":196.465086},{"c":199.23,"h":199.34,"l":195.17,"n":8647,"o":196.4,"t":"2025-01-03T05:00:00Z","v":215840,"vw":198.416436},{"c":202.33,"h":206.57,"l":199.58,"n":13512,"o":199.59,"t":"2025-01-06T05:00:00Z","v":512604,"vw":202.702116},{"c":196.77,"h":203.24,"l":195.785,"n":11417,"o":202.92,"t":"2025-01-07T05:00:00Z","v":329825,"vw":197.436475},{"c":194.46,"h":196.92,"l":192.69,"n":16886,"o":196.92,"t":"2025-01-08T05:00:00Z","v":595610,"vw":194.347988},{"c":191.43,"h":195.17,"l":190.46,"n":12705,"o":193.73,"t":"2025-01-10T05:00:00Z","v":395465,"vw":191.644541},{"c":190.17,"h":190.77,"l":188.26,"n":13224,"o":190.61,"t":"2025-01-13T05:00:00Z","v":514641,"vw":190.017071},{"c":192.23,"h":193.69,"l":190.1,"n":13918,"o":190.92,"t":"2025-01-14T05:00:00Z","v":603276,"vw":191.685425},{"c":195.67,"h":197.175,"l":194,"n":10955,"o":195.34,"t":"2025-01-15T05:00:00Z","v":485596,"vw":195.597028},{"c":199.3,"h":203.28,"l":197.28,"n":12686,"o":197.66,"t":"2025-01-16T05:00:00Z","v":567944,"vw":199.400075},{"c":197,"h":202.09,"l":196.75,"n":10639,"o":202.09,"t":"2025-01-17T05:00:00Z","v":558721,"vw":198.052111},{"c":197.38,"h":199.2,"l":195.64,"n":19110,"o":198.61,"t":"2025-01-21T05:00:00Z","v":1004094,"vw":197.849065},{"c":197.74,"h":198.82,"l":195.46,"n":12954,"o":197.38,"t":"2025-01-22T05:00:00Z","v":525492,"vw":197.235323},{"c":203.52,"h":203.69,"l":196.01,"n":13776,"o":196.61,"t":"2025-01-23T05:00:00Z","v":586696,"vw":200.074441},{"c":206.5,"h":207.48,"l":203.25,"n":10498,"o":203.33,"t":"2025-01-24T05:00:00Z","v":402429,"vw":206.303497},{"c":205.03,"h":210.25,"l":202.745,"n":13372,"o":204.43,"t":"2025-01-27T05:00:00Z","v":520401,"vw":205.702357},{"c":209.7,"h":211.635,"l":203.315,"n":12503,"o":204.82,"t":"2025-01-28T05:00:00Z","v":444078,"vw":209.987241},{"c":203.45,"h":209.68,"l":202.14,"n":9477,"o":209.68,"t":"2025-01-29T05:00:00Z","v":313915,"vw":203.943825},{"c":201.46,"h":206.03,"l":199.425,"n":14261,"o":204.03,"t":"2025-01-30T05:00:00Z","v":584812,"vw":202.014647},{"c":205.52,"h":210.91,"l":204.3242,"n":15599,"o":206.31,"t":"2025-01-31T05:00:00Z","v":657175,"vw":206.927041},{"c":206.38,"h":206.645,"l":199.2,"n":11562,"o":201.57,"t":"2025-02-03T05:00:00Z","v":351196,"vw":205.479134},{"c":210.82,"h":211.07,"l":205.04,"n":15567,"o":205.44,"t":"2025-02-04T05:00:00Z","v":566335,"vw":209.540505},{"c":209.12,"h":212.68,"l":206.025,"n":19298,"o":209.61,"t":"2025-02-05T05:00:00Z","v":763264,"vw":209.646852},{"c":212.01,"h":212.2,"l":207.6,"n":15129,"o":208.45,"t":"2025-02-06T05:00:00Z","v":511190,"vw":210.834833},{"c":205.84,"h":223.8,"l":202.44,"n":29997,"o":219.85,"t":"2025-02-07T05:00:00Z","v":1179852,"vw":208.814873},{"c":211.61,"h":213.8,"l":204.68,"n":18462,"o":207.29,"t":"2025-02-10T05:00:00Z","v":593199,"vw":210.819161},{"c":209.13,"h":211.98,"l":208.61,"n":11327,"o":209.75,"t":"2025-02-11T05:00:00Z","v":325353,"vw":209.636575},{"c":214.1,"h":214.61,"l":206.46,"n":13302,"o":208.28,"t":"2025-02-12T05:00:00Z","v":413471,"vw":211.593468},{"c":217.56,"h":217.68,"l":211.83,"n":12547,"o":214.09,"t":"2025-02-13T05:00:00Z","v":360960,"vw":215.798818},{"c":216.96,"h":218.74,"l":214.91,"n":12684,"o":217.94,"t":"2025-02-14T05:00:00Z","v":450554,"vw":217.297934},{"c":217.86,"h":218.165,"l":215.15,"n":11876,"o":216.67,"t":"2025-02-18T05:00:00Z","v":432339,"vw":217.211277},{"c":212.68,"h":217.86,"l":212.4,"n":12531,"o":216.63,"t":"2025-02-19T05:00:00Z","v":456172,"vw":214.480972},{"c":206.42,"h":211.415,"l":203.49,"n":15686,"o":210.44,"t":"2025-02-20T05:00:00Z","v":435063,"vw":206.289318},{"c":204.82,"h":207.51,"l":204.47,"n":11967,"o":206.86,"t":"2025-02-21T05:00:00Z","v":369200,"vw":205.425425},{"c":207.11,"h":207.545,"l":200.99,"n":11686,"o":206.27,"t":"2025-02-24T05:00:00Z","v":459449,"vw":205.657149},{"c":204.19,"h":208.67,"l":202.42,"n":12122,"o":205.86,"t":"2025-02-25T05:00:00Z","v":380325,"vw":203.965397},{"c":204.66,"h":208.66,"l":204.155,"n":10648,"o":205.57,"t":"2025-02-26T05:00:00Z","v":312033,"vw":205.295994},{"c":200.4,"h":205.875,"l":200.31,"n":10784,"o":205.74,"t":"2025-02-27T05:00:00Z","v":338496,"vw":202.996519},{"c":204.29,"h":204.44,"l":200.9,"n":12193,"o":200.9,"t":"2025-02-28T05:00:00Z","v":518960,"vw":203.431552},{"c":204.95,"h":210.35,"l":202.86,"n":16387,"o":205.12,"t":"2025-03-03T05:00:00Z","v":662362,"vw":206.675165},{"c":199.04,"h":202.76,"l":196.49,"n":14697,"o":201.92,"t":"2025-03-04T05:00:00Z","v":521738,"vw":199.48443},{"c":201.96,"h":203.7,"l":198.345,"n":10910,"o":198.72,"t":"2025-03-05T05:00:00Z","v":371113,"vw":201.992341},{"c":190.82,"h":199.475,"l":190.43,"n":11635,"o":199.33,"t":"2025-03-06T05:00:00Z","v":375683,"vw":192.87922},{"c":195.11,"h":196.145,"l":188.39,"n":10000,"o":191.28,"t":"2025-03-07T05:00:00Z","v":369910,"vw":193.584191},{"c":188.6,"h":196.13,"l":185.94,"n":17175,"o":192.93,"t":"2025-03-10T04:00:00Z","v":629095,"vw":189.61584},{"c":186.94,"h":189.59,"l":183.98,"n":18569,"o":187.28,"t":"2025-03-11T04:00:00Z","v":584419,"vw":186.575512},{"c":186.53,"h":191.39,"l":184.615,"n":12265,"o":188.24,"t":"2025-03-12T04:00:00Z","v":446545,"vw":186.361802},{"c":183.21,"h":192.97,"l":180.69,"n":10586,"o":186.12,"t":"2025-03-13T04:00:00Z","v":299763,"vw":183.112565},{"c":186.24,"h":186.87,"l":182.33,"n":11581,"o":185.15,"t":"2025-03-14T04:00:00Z","v":348422,"vw":185.800739},{"c":190.26,"h":193.305,"l":187.09,"n":11316,"o":187.15,"t":"2025-03-17T04:00:00Z","v":320337,"vw":190.503247},{"c":189.96,"h":191.27,"l":186.995,"n":9485,"o":188.88,"t":"2025-03-18T04:00:00Z","v":278873,"vw":189.184557},{"c":190.9,"h":193.2399,"l":188.61,"n":11236,"o":189.01,"t":"2025-03-19T04:00:00Z","v":294681,"vw":191.043441},{"c":190.75,"h":192.11,"l":189.28,"n":8909,"o":189.43,"t":"2025-03-20T04:00:00Z","v":261333,"vw":190.847712},{"c":191.91,"h":192.48,"l":186.6,"n":10146,"o":189.04,"t":"2025-03-21T04:00:00Z","v":570223,"vw":191.3806},{"c":196.16,"h":196.48,"l":191.56,"n":8972,"o":194.2,"t":"2025-03-24T04:00:00Z","v":329308,"vw":195.579249},{"c":194.69,"h":198.428,"l":193.621,"n":9383,"o":196.3,"t":"2025-03-25T04:00:00Z","v":323223,"vw":195.166679},{"c":194.12,"h":196.895,"l":193.2939,"n":9964,"o":196.28,"t":"2025-03-26T04:00:00Z","v":308548,"vw":194.443395},{"c":191.13,"h":194.5,"l":190.115,"n":12006,"o":193.1,"t":"2025-03-27T04:00:00Z","v":411099,"vw":191.585928},{"c":186.33,"h":191.98,"l":185.82,"n":10012,"o":191.17,"t":"2025-03-28T04:00:00Z","v":318935,"vw":186.939382},{"c":187.34,"h":189.61,"l":181.81,"n":12468,"o":185.64,"t":"2025-03-31T04:00:00Z","v":422544,"vw":186.632039},{"c":189.83,"h":190.6,"l":185.42,"n":11264,"o":189.99,"t":"2025-04-01T04:00:00Z","v":268124,"vw":189.007323},{"c":190.31,"h":191.67,"l":186.91,"n":11596,"o":187.29,"t":"2025-04-02T04:00:00Z","v":391346,"vw":189.894447},{"c":182.76,"h":185.44,"l":177.455,"n":16083,"o":182.25,"t":"2025-04-03T04:00:00Z","v":474769,"vw":182.154539},{"c":174.88,"h":179.8079,"l":172.065,"n":20666,"o":175.9,"t":"2025-04-04T04:00:00Z","v":534611,"vw":175.958321},{"c":174.81,"h":178.94,"l":165.28,"n":21770,"o":167.86,"t":"2025-04-07T04:00:00Z","v":718131,"vw":172.186011},{"c":172.54,"h":181.77,"l":170.85,"n":15985,"o":179.37,"t":"2025-04-08T04:00:00Z","v":497362,"vw":175.078326},{"c":187.74,"h":188.9,"l":170.27,"n":14002,"o":171.03,"t":"2025-04-09T04:00:00Z","v":492428,"vw":182.633709},{"c":183.78,"h":186.84,"l":177.43,"n":13391,"o":184.77,"t":"2025-04-10T04:00:00Z","v":354180,"vw":182.967342},{"c":187.27,"h":187.71,"l":179.88,"n":10460,"o":184.07,"t":"2025-04-11T04:00:00Z","v":327946,"vw":185.738393},{"c":187.4,"h":190.8,"l":185.22,"n":12585,"o":189.74,"t":"2025-04-14T04:00:00Z","v":477650,"vw":187.554349},{"c":186.75,"h":189.13,"l":186,"n":11274,"o":188.35,"t":"2025-04-15T04:00:00Z","v":385363,"vw":187.067415},{"c":183.75,"h":186.28,"l":181.51,"n":13036,"o":185.28,"t":"2025-04-16T04:00:00Z","v":385657,"vw":183.641178},{"c":183.98,"h":185.75,"l":180.19,"n":9296,"o":183.5,"t":"2025-04-17T04:00:00Z","v":260735,"vw":183.746694},{"c":179.52,"h":181.78,"l":176.07,"n":11024,"o":181.13,"t":"2025-04-21T04:00:00Z","v":320304,"vw":178.587438},{"c":182.99,"h":183.99,"l":180.3975,"n":10376,"o":181.3,"t":"2025-04-22T04:00:00Z","v":332981,"vw":182.167908},{"c":184.33,"h":191.245,"l":184.27,"n":11048,"o":187.62,"t":"2025-04-23T04:00:00Z","v":396200,"vw":185.290225},{"c":188.51,"h":190.13,"l":182.84,"n":13485,"o":184.14,"t":"2025-04-24T04:00:00Z","v":473877,"vw":188.007637},{"c":191.11,"h":191.755,"l":182.58,"n":10857,"o":187.62,"t":"2025-04-25T04:00:00Z","v":342888,"vw":190.269748},{"c":189.82,"h":191.151,"l":186.76,"n":12296,"o":190.96,"t":"2025-04-28T04:00:00Z","v":448214,"vw":189.196703},{"c":192.33,"h":193.3475,"l":188.59,"n":8837,"o":188.59,"t":"2025-04-29T04:00:00Z","v":260487,"vw":191.965331},{"c":192.1,"h":192.29,"l":185.85,"n":11743,"o":189.25,"t":"2025-04-30T04:00:00Z","v":435949,"vw":190.241625},{"c":194.16,"h":196.61,"l":191.51,"n":15757,"o":192.98,"t":"2025-05-01T04:00:00Z","v":544466,"vw":194.969333},{"c":187.33,"h":194.46,"l":180.36,"n":20179,"o":188,"t":"2025-05-02T04:00:00Z","v":804587,"vw":189.979933},{"c":188.04,"h":190.3803,"l":185.44,"n":11858,"o":185.44,"t":"2025-05-05T04:00:00Z","v":367939,"vw":188.766634},{"c":186.98,"h":188.62,"l":185.6,"n":9497,"o":186.11,"t":"2025-05-06T04:00:00Z","v":296161,"vw":187.112105},{"c":183.6,"h":186.78,"l":180.325,"n":14936,"o":186.78,"t":"2025-05-07T04:00:00Z","v":573856,"vw":183.425933},{"c":193.54,"h":195.48,"l":185.1,"n":13501,"o":185.1,"t":"2025-05-08T04:00:00Z","v":456074,"vw":192.677734},{"c":194.61,"h":195.92,"l":192.71,"n":11465,"o":193.57,"t":"2025-05-09T04:00:00Z","v":345972,"vw":194.50212},{"c":198.76,"h":201.971,"l":194.83,"n":10613,"o":200,"t":"2025-05-12T04:00:00Z","v":336907,"vw":197.553294},{"c":199.23,"h":201.51,"l":199,"n":11298,"o":199.68,"t":"2025-05-13T04:00:00Z","v":354006,"vw":199.906004},{"c":199.47,"h":201.02,"l":198.24,"n":9899,"o":198.24,"t":"2025-05-14T04:00:00Z","v":344322,"vw":199.798393},{"c":199.21,"h":199.745,"l":197.6,"n":9783,"o":199.6,"t":"2025-05-15T04:00:00Z","v":357315,"vw":198.99794},{"c":201.04,"h":201.43,"l":197.71,"n":12605,"o":198.09,"t":"2025-05-16T04:00:00Z","v":401084,"vw":200.432822},{"c":200.39,"h":201.62,"l":198.45,"n":12079,"o":198.45,"t":"2025-05-19T04:00:00Z","v":385632,"vw":200.372777},{"c":200.56,"h":200.98,"l":199.1101,"n":7624,"o":199.22,"t":"2025-05-20T04:00:00Z","v":200021,"vw":200.308117},{"c":196.54,"h":200.4,"l":195.87,"n":7785,"o":199.48,"t":"2025-05-21T04:00:00Z","v":311919,"vw":197.279941},{"c":196.91,"h":197.41,"l":195.09,"n":9652,"o":196.11,"t":"2025-05-22T04:00:00Z","v":405399,"vw":196.624361},{"c":194.85,"h":195.58,"l":193.37,"n":8672,"o":194.73,"t":"2025-05-23T04:00:00Z","v":300569,"vw":194.809471},{"c":197.44,"h":197.44,"l":194.575,"n":12893,"o":196.97,"t":"2025-05-27T04:00:00Z","v":395117,"vw":196.175703},{"c":193.77,"h":197.915,"l":193.63,"n":12312,"o":196.91,"t":"2025-05-28T04:00:00Z","v":298015,"vw":194.365637},{"c":189.22,"h":194.43,"l":188.83,"n":15943,"o":194.43,"t":"2025-05-29T04:00:00Z","v":510361,"vw":189.794261},{"c":190.9,"h":191.58,"l":187.46,"n":16915,"o":190.36,"t":"2025-05-30T04:00:00Z","v":596818,"vw":190.207044},{"c":190.53,"h":191.64,"l":186.425,"n":12198,"o":190.61,"t":"2025-06-02T04:00:00Z","v":430491,"vw":189.899433},{"c":190.72,"h":192.075,"l":188.74,"n":18205,"o":190.34,"t":"2025-06-03T04:00:00Z","v":703337,"vw":190.756347},{"c":194.66,"h":194.82,"l":189.35,"n":16376,"o":190.61,"t":"2025-06-04T04:00:00Z","v":590411,"vw":193.428232},{"c":193.72,"h":197.315,"l":193.185,"n":11768,"o":195,"t":"2025-06-05T04:00:00Z","v":414869,"vw":194.716105},{"c":194.28,"h":196.3,"l":192,"n":11121,"o":195.72,"t":"2025-06-06T04:00:00Z","v":314238,"vw":194.074115},{"c":186.12,"h":195.595,"l":184.8997,"n":20269,"o":194.42,"t":"2025-06-09T04:00:00Z","v":768019,"vw":187.037394},{"c":186.95,"h":187.74,"l":185.35,"n":11654,"o":186.58,"t":"2025-06-10T04:00:00Z","v":618002,"vw":186.437862},{"c":186.08,"h":187.635,"l":184.46,"n":12944,"o":187.58,"t":"2025-06-11T04:00:00Z","v":555628,"vw":186.112212},{"c":181.98,"h":186.15,"l":180.8801,"n":16543,"o":186.15,"t":"2025-06-12T04:00:00Z","v":528928,"vw":182.243246},{"c":176.81,"h":180.585,"l":176.68,"n":15666,"o":179.44,"t":"2025-06-13T04:00:00Z","v":819778,"vw":178.236426},{"c":179.09,"h":179.575,"l":177.64,"n":21464,"o":178.93,"t":"2025-06-16T04:00:00Z","v":917501,"vw":178.570438},{"c":176.97,"h":180.51,"l":176.53,"n":15114,"o":177.96,"t":"2025-06-17T04:00:00Z","v":559234,"vw":178.075858},{"c":176.45,"h":179.11,"l":175.835,"n":16888,"o":177.25,"t":"2025-06-18T04:00:00Z","v":657442,"vw":177.022697},{"c":176.78,"h":178.615,"l":174.655,"n":13888,"o":178,"t":"2025-06-20T04:00:00Z","v":891229,"vw":176.472694},{"c":177.8,"h":178.57,"l":175.025,"n":12129,"o":176.74,"t":"2025-06-23T04:00:00Z","v":532269,"vw":177.28378},{"c":182.62,"h":182.99,"l":177.52,"n":13960,"o":178.86,"t":"2025-06-24T04:00:00Z","v":560184,"vw":181.860821},{"c":175.5,"h":182.68,"l":172.34,"n":22584,"o":182.68,"t":"2025-06-25T04:00:00Z","v":859042,"vw":175.146429},{"c":177.16,"h":178.05,"l":173.95,"n":13943,"o":176.06,"t":"2025-06-26T04:00:00Z","v":586418,"vw":177.184196},{"c":179.56,"h":179.86,"l":175.52,"n":13421,"o":176.9,"t":"2025-06-27T04:00:00Z","v":545189,"vw":179.214685},{"c":181.19,"h":181.505,"l":178.42,"n":13357,"o":179.69,"t":"2025-06-30T04:00:00Z","v":430455,"vw":180.416425},{"c":182.3,"h":183.29,"l":179.68,"n":15093,"o":180.22,"t":"2025-07-01T04:00:00Z","v":528582,"vw":182.030103},{"c":180.04,"h":182.6,"l":175.445,"n":16732,"o":181.58,"t":"2025-07-02T04:00:00Z","v":714815,"vw":178.514812},{"c":184.62,"h":185.85,"l":176.64,"n":10801,"o":180.91,"t":"2025-07-03T04:00:00Z","v":449424,"vw":184.561263},{"c":183.87,"h":185.31,"l":182.07,"n":12528,"o":184.3,"t":"2025-07-07T04:00:00Z","v":410449,"vw":183.688097},{"c":185.2,"h":186.3,"l":184.03,"n":11866,"o":184.55,"t":"2025-07-08T04:00:00Z","v":384968,"vw":185.109746},{"c":184.85,"h":185.45,"l":183.2625,"n":10654,"o":185.36,"t":"2025-07-09T04:00:00Z","v":390438,"vw":184.594634},{"c":182.91,"h":186.04,"l":180.78,"n":15401,"o":184.33,"t":"2025-07-10T04:00:00Z","v":586686,"vw":183.715397},{"c":177.16,"h":183.84,"l":176.825,"n":11139,"o":182.62,"t":"2025-07-11T04:00:00Z","v":418237,"vw":178.700928},{"c":180.39,"h":181.61,"l":177.305,"n":10696,"o":177.91,"t":"2025-07-14T04:00:00Z","v":313918,"vw":180.489665},{"c":179.68,"h":182.1406,"l":178.54,"n":10552,"o":180.35,"t":"2025-07-15T04:00:00Z","v":404663,"vw":180.02272},{"c":182.4,"h":183.09,"l":179.69,"n":9454,"o":180.78,"t":"2025-07-16T04:00:00Z","v":300376,"vw":182.177229},{"c":187.94,"h":188.36,"l":182.235,"n":13840,"o":183.07,"t":"2025-07-17T04:00:00Z","v":530653,"vw":187.085457},{"c":186.38,"h":190.055,"l":184.945,"n":11894,"o":189.06,"t":"2025-07-18T04:00:00Z","v":410990,"vw":186.303546},{"c":181.39,"h":185.7,"l":181.21,"n":10274,"o":185.7,"t":"2025-07-21T04:00:00Z","v":385031,"vw":182.546757},{"c":184.01,"h":185.29,"l":181.17,"n":12432,"o":181.17,"t":"2025-07-22T04:00:00Z","v":543730,"vw":184.094488},{"c":186.53,"h":187.005,"l":183.17,"n":13116,"o":184.86,"t":"2025-07-23T04:00:00Z","v":676290,"vw":185.814422},{"c":188.14,"h":188.645,"l":185.8601,"n":9575,"o":186.7,"t":"2025-07-24T04:00:00Z","v":288758,"vw":187.853233},{"c":187.86,"h":190.01,"l":187.615,"n":9793,"o":189.11,"t":"2025-07-25T04:00:00Z","v":372161,"vw":188.356338},{"c":186.26,"h":190.07,"l":185.8592,"n":13669,"o":189.33,"t":"2025-07-28T04:00:00Z","v":517863,"vw":187.243668},{"c":190.36,"h":190.61,"l":185.65,"n":15294,"o":186.31,"t":"2025-07-29T04:00:00Z","v":611049,"vw":188.905163},{"c":186.41,"h":189.66,"l":185.03,"n":12686,"o":189.38,"t":"2025-07-30T04:00:00Z","v":582518,"vw":186.90385},{"c":184.88,"h":189.48,"l":183.7378,"n":11845,"o":186.05,"t":"2025-07-31T04:00:00Z","v":480322,"vw":185.875204},{"c":181.43,"h":183.77,"l":179.8,"n":13750,"o":183.77,"t":"2025-08-01T04:00:00Z","v":564834,"vw":181.729739},{"c":183.61,"h":185.51,"l":181.72,"n":15078,"o":181.72,"t":"2025-08-04T04:00:00Z","v":625859,"vw":183.91536},{"c":181.71,"h":185.58,"l":180.95,"n":20594,"o":183.8,"t":"2025-08-05T04:00:00Z","v":873891,"vw":182.339487},{"c":186.82,"h":197.78,"l":185.01,"n":23488,"o":197.78,"t":"2025-08-06T04:00:00Z","v":985200,"vw":189.066031},{"c":183.69,"h":190.52,"l":180.77,"n":19668,"o":187.94,"t":"2025-08-07T04:00:00Z","v":783813,"vw":184.412493},{"c":176.94,"h":184,"l":176.51,"n":15687,"o":183.75,"t":"2025-08-08T04:00:00Z","v":662071,"vw":178.227108},{"c":172.21,"h":178.48,"l":171.26,"n":17814,"o":176.27,"t":"2025-08-11T04:00:00Z","v":717008,"vw":173.59813},{"c":170.69,"h":173.93,"l":170.41,"n":17127,"o":173.09,"t":"2025-08-12T04:00:00Z","v":621113,"vw":171.355323},{"c":173.73,"h":174,"l":169.635,"n":15609,"o":171.47,"t":"2025-08-13T04:00:00Z","v":576304,"vw":172.827574},{"c":171.64,"h":173.995,"l":171.19,"n":17287,"o":173.73,"t":"2025-08-14T04:00:00Z","v":647514,"vw":172.029438},{"c":171.96,"h":172.65,"l":170.85,"n":13387,"o":171.64,"t":"2025-08-15T04:00:00Z","v":500505,"vw":171.83052},{"c":178.18,"h":180.81,"l":171.24,"n":17631,"o":172.83,"t":"2025-08-18T04:00:00Z","v":645466,"vw":177.531084},{"c":178.04,"h":179.555,"l":176.565,"n":13054,"o":177.58,"t":"2025-08-19T04:00:00Z","v":388288,"vw":177.769138},{"c":181.27,"h":181.4,"l":177.525,"n":16876,"o":177.82,"t":"2025-08-20T04:00:00Z","v":631622,"vw":180.648337},{"c":178.02,"h":181.38,"l":177.84,"n":12310,"o":181.35,"t":"2025-08-21T04:00:00Z","v":450721,"vw":178.685915},{"c":182.31,"h":182.83,"l":178.67,"n":11148,"o":178.67,"t":"2025-08-22T04:00:00Z","v":321889,"vw":181.782603},{"c":179.88,"h":182.36,"l":179.75,"n":11682,"o":180.99,"t":"2025-08-25T04:00:00Z","v":368295,"vw":180.514256},{"c":177.19,"h":180.84,"l":176.98,"n":11124,"o":179.88,"t":"2025-08-26T04:00:00Z","v":438948,"vw":178.361631},{"c":181.07,"h":181.36,"l":177.16,"n":11910,"o":177.89,"t":"2025-08-27T04:00:00Z","v":487916,"vw":180.434168},{"c":179.57,"h":181.97,"l":179.32,"n":13431,"o":181.26,"t":"2025-08-28T04:00:00Z","v":454727,"vw":180.463846},{"c":179.23,"h":180.86,"l":178.585,"n":11907,"o":179.48,"t":"2025-08-29T04:00:00Z","v":503713,"vw":179.264858},{"c":174.54,"h":178.845,"l":173.9,"n":15576,"o":177.42,"t":"2025-09-02T04:00:00Z","v":420100,"vw":175.331939},{"c":174.01,"h":176.065,"l":172.39,"n":16988,"o":173.68,"t":"2025-09-03T04:00:00Z","v":619462,"vw":173.440001},{"c":175.55,"h":176.73,"l":171.905,"n":12488,"o":173.36,"t":"2025-09-04T04:00:00Z","v":473237,"vw":174.907621},{"c":174.4,"h":178.91,"l":173.94,"n":13610,"o":177.08,"t":"2025-09-05T04:00:00Z","v":493875,"vw":175.018514},{"c":173.01,"h":176.15,"l":172.87,"n":14332,"o":174.9,"t":"2025-09-08T04:00:00Z","v":592559,"vw":173.542326},{"c":172.04,"h":173.615,"l":171.2,"n":14162,"o":172.71,"t":"2025-09-09T04:00:00Z","v":523269,"vw":172.138156},{"c":169.24,"h":172.54,"l":168.41,"n":20303,"o":171.3,"t":"2025-09-10T04:00:00Z","v":902294,"vw":169.374086},{"c":171.93,"h":172.63,"l":169.41,"n":15059,"o":170.21,"t":"2025-09-11T04:00:00Z","v":525413,"vw":171.669551},{"c":169.68,"h":172.21,"l":169.48,"n":12260,"o":172.21,"t":"2025-09-12T04:00:00Z","v":423119,"vw":170.020258},{"c":167.07,"h":170.5,"l":166.89,"n":15592,"o":170.37,"t":"2025-09-15T04:00:00Z","v":592926,"vw":168.148581},{"c":165.87,"h":168.175,"l":163.9,"n":12815,"o":167.89,"t":"2025-09-16T04:00:00Z","v":435501,"vw":165.756361},{"c":165.38,"h":168,"l":164.385,"n":15531,"o":166.47,"t":"2025-09-17T04:00:00Z","v":643911,"vw":165.544046},{"c":165.01,"h":166.82,"l":164.84,"n":10691,"o":165.79,"t":"2025-09-18T04:00:00Z","v":292469,"vw":165.354339},{"c":164.22,"h":165.765,"l":163.595,"n":13682,"o":165.01,"t":"2025-09-19T04:00:00Z","v":914896,"vw":164.52909},{"c":168.05,"h":169.1,"l":162.5001,"n":14242,"o":162.98,"t":"2025-09-22T04:00:00Z","v":420696,"vw":167.585434},{"c":165.67,"h":169.56,"l":164.69,"n":14754,"o":168.69,"t":"2025-09-23T04:00:00Z","v":639991,"vw":165.931648},{"c":165.16,"h":167.012,"l":164.85,"n":12527,"o":166.02,"t":"2025-09-24T04:00:00Z","v":458955,"vw":165.370298},{"c":163.81,"h":165.12,"l":162.66,"n":18266,"o":165.12,"t":"2025-09-25T04:00:00Z","v":802035,"vw":163.889206},{"c":163.69,"h":164.945,"l":162.89,"n":12612,"o":162.89,"t":"2025-09-26T04:00:00Z","v":521981,"vw":163.80839},{"c":162.65,"h":164.275,"l":162.11,"n":16222,"o":163.99,"t":"2025-09-29T04:00:00Z","v":810466,"vw":163.076914},{"c":159.27,"h":162.35,"l":156.98,"n":18194,"o":162.35,"t":"2025-09-30T04:00:00Z","v":743418,"vw":158.55002},{"c":153.12,"h":161.155,"l":152.17,"n":18408,"o":159.71,"t":"2025-10-01T04:00:00Z","v":718461,"vw":153.575942},{"c":155,"h":155.11,"l":151.707,"n":16694,"o":153.09,"t":"2025-10-02T04:00:00Z","v":633948,"vw":154.247537},{"c":155.65,"h":157.4305,"l":153.175,"n":18233,"o":155.34,"t":"2025-10-03T04:00:00Z","v":802625,"vw":155.65589},{"c":156.42,"h":157.46,"l":154.21,"n":14909,"o":155.76,"t":"2025-10-06T04:00:00Z","v":640234,"vw":156.286709},{"c":153.23,"h":156.75,"l":151.96,"n":15291,"o":156.75,"t":"2025-10-07T04:00:00Z","v":559812,"vw":153.157331},{"c":154.23,"h":155.89,"l":152.26,"n":11896,"o":154.32,"t":"2025-10-08T04:00:00Z","v":481584,"vw":154.302386},{"c":152.98,"h":154.41,"l":152.46,"n":11080,"o":154.41,"t":"2025-10-09T04:00:00Z","v":394036,"vw":153.149359},{"c":150.49,"h":153.28,"l":150.47,"n":12779,"o":153.21,"t":"2025-10-10T04:00:00Z","v":489065,"vw":151.240715},{"c":151.71,"h":152.765,"l":150,"n":14284,"o":151,"t":"2025-10-13T04:00:00Z","v":658332,"vw":151.942434},{"c":151.27,"h":152.5,"l":149.69,"n":17424,"o":150.56,"t":"2025-10-14T04:00:00Z","v":822683,"vw":151.097673},{"c":149.86,"h":152.15,"l":148.54,"n":11638,"o":151.48,"t":"2025-10-15T04:00:00Z","v":488586,"vw":149.877021},{"c":148.54,"h":150.86,"l":147.6,"n":14416,"o":150.23,"t":"2025-10-16T04:00:00Z","v":553541,"vw":148.772688},{"c":150.32,"h":151.17,"l":148.64,"n":11287,"o":148.64,"t":"2025-10-17T04:00:00Z","v":419652,"vw":150.379473},{"c":151.71,"h":152.63,"l":150.29,"n":8838,"o":150.29,"t":"2025-10-20T04:00:00Z","v":346650,"vw":151.804722},{"c":154.88,"h":155.315,"l":150.64,"n":10487,"o":150.94,"t":"2025-10-21T04:00:00Z","v":324994,"vw":154.587796},{"c":151.98,"h":155.29,"l":151.91,"n":14644,"o":154.07,"t":"2025-10-22T04:00:00Z","v":584030,"vw":152.874428},{"c":151.965,"h":152.91,"l":151.08,"n":10102,"o":151.98,"t":"2025-10-23T04:00:00Z","v":297926,"vw":152.012332},{"c":152.31,"h":154.045,"l":152.035,"n":11958,"o":153.49,"t":"2025-10-24T04:00:00Z","v":397008,"vw":152.74326},{"c":151.45,"h":154.005,"l":151.17,"n":10112,"o":152.31,"t":"2025-10-27T04:00:00Z","v":440116,"vw":151.6091},{"c":149.3,"h":152.02,"l":149.24,"n":11641,"o":152.02,"t":"2025-10-28T04:00:00Z","v":387699,"vw":149.850182},{"c":141.43,"h":148.03,"l":140.555,"n":21483,"o":148.03,"t":"2025-10-29T04:00:00Z","v":894675,"vw":142.66851},{"c":141.11,"h":143.36,"l":140.4925,"n":15777,"o":142.26,"t":"2025-10-30T04:00:00Z","v":780201,"vw":141.422658},{"c":141.27,"h":142.455,"l":140.07,"n":17464,"o":140.61,"t":"2025-10-31T04:00:00Z","v":724785,"vw":141.091656},{"c":140.81,"h":142.66,"l":137.57,"n":17209,"o":140.83,"t":"2025-11-03T05:00:00Z","v":866847,"vw":139.890839},{"c":139.33,"h":142.8775,"l":137.66,"n":21240,"o":142.31,"t":"2025-11-04T05:00:00Z","v":895758,"vw":139.293383},{"c":145.46,"h":148.74,"l":135.51,"n":30428,"o":137.82,"t":"2025-11-05T05:00:00Z","v":1490642,"vw":145.392066},{"c":138.42,"h":143.98,"l":135.455,"n":23209,"o":143.82,"t":"2025-11-06T05:00:00Z","v":1498880,"vw":138.37201},{"c":141.88,"h":142.73,"l":138.07,"n":20925,"o":138.07,"t":"2025-11-07T05:00:00Z","v":1237225,"vw":140.644246},{"c":142.3,"h":144.3,"l":140.555,"n":18942,"o":143.48,"t":"2025-11-10T05:00:00Z","v":1081572,"vw":142.124275},{"c":148.88,"h":149.05,"l":141.54,"n":18934,"o":142.51,"t":"2025-11-11T05:00:00Z","v":874379,"vw":147.54677},{"c":147.99,"h":149.91,"l":147.1,"n":17498,"o":148.76,"t":"2025-11-12T05:00:00Z","v":828391,"vw":148.369686},{"c":148.3,"h":148.83,"l":145.7933,"n":16485,"o":146.5,"t":"2025-11-13T05:00:00Z","v":663222,"vw":147.571409},{"c":148.05,"h":148.485,"l":145.32,"n":15700,"o":147,"t":"2025-11-14T05:00:00Z","v":613477,"vw":147.320847},{"c":145.32,"h":148.28,"l":144.48,"n":11766,"o":148.09,"t":"2025-11-17T05:00:00Z","v":473216,"vw":145.81812},{"c":144.91,"h":146.32,"l":143.05,"n":13154,"o":145.68,"t":"2025-11-18T05:00:00Z","v":396005,"vw":144.851907},{"c":144.07,"h":145.09,"l":142.775,"n":9396,"o":145.06,"t":"2025-11-19T05:00:00Z","v":317632,"vw":143.96298},{"c":143.93,"h":146.22,"l":142.6501,"n":12783,"o":144.55,"t":"2025-11-20T05:00:00Z","v":1108845,"vw":143.99728},{"c":148.98,"h":149.42,"l":143.3,"n":17322,"o":144.06,"t":"2025-11-21T05:00:00Z","v":639239,"vw":148.188819},{"c":145.44,"h":149.05,"l":145.15,"n":15055,"o":149.05,"t":"2025-11-24T05:00:00Z","v":567855,"vw":145.973815},{"c":148.35,"h":149.65,"l":144.58,"n":12923,"o":147.02,"t":"2025-11-25T05:00:00Z","v":520457,"vw":148.397992},{"c":146.95,"h":149.19,"l":146.51,"n":11919,"o":147.23,"t":"2025-11-26T05:00:00Z","v":383135,"vw":147.291529},{"c":147.33,"h":148.2439,"l":146.605,"n":6683,"o":147.59,"t":"2025-11-28T05:00:00Z","v":205782,"vw":147.560977},{"c":146.81,"h":149.02,"l":146.46,"n":13709,"o":146.85,"t":"2025-12-01T05:00:00Z","v":434208,"vw":147.212096},{"c":145.86,"h":148.32,"l":145.67,"n":10699,"o":147.9,"t":"2025-12-02T05:00:00Z","v":478868,"vw":146.316135},{"c":145.81,"h":147.77,"l":145.14,"n":15731,"o":146.05,"t":"2025-12-03T05:00:00Z","v":731101,"vw":145.958412},{"c":146.3,"h":147.45,"l":145.3401,"n":12637,"o":146.9,"t":"2025-12-04T05:00:00Z","v":473333,"vw":146.212518},{"c":146.52,"h":147.87,"l":145.31,"n":11833,"o":146.08,"t":"2025-12-05T05:00:00Z","v":433280,"vw":146.580814},{"c":146.98,"h":148.185,"l":144.36,"n":13029,"o":146.04,"t":"2025-12-08T05:00:00Z","v":338578,"vw":146.969083},{"c":146.91,"h":148.06,"l":145.76,"n":10846,"o":147.41,"t":"2025-12-09T05:00:00Z","v":321544,"vw":146.821159},{"c":145.23,"h":148.15,"l":144.385,"n":13951,"o":147.11,"t":"2025-12-10T05:00:00Z","v":795712,"vw":145.455846},{"c":149.22,"h":150.42,"l":146.05,"n":18203,"o":146.05,"t":"2025-12-11T05:00:00Z","v":832212,"vw":148.620206},{"c":150.89,"h":152.18,"l":149.29,"n":14405,"o":149.83,"t":"2025-12-12T05:00:00Z","v":612634,"vw":150.774731},{"c":148.5,"h":150.89,"l":147.115,"n":17389,"o":150.85,"t":"2025-12-15T05:00:00Z","v":638690,"vw":148.561822},{"c":149.71,"h":150.5,"l":147.095,"n":14567,"o":148.17,"t":"2025-12-16T05:00:00Z","v":490863,"vw":149.442221},{"c":150.86,"h":154.99,"l":149.71,"n":18991,"o":151.28,"t":"2025-12-17T05:00:00Z","v":777738,"vw":152.056418},{"c":151.69,"h":152.55,"l":148.805,"n":15699,"o":150.72,"t":"2025-12-18T05:00:00Z","v":645831,"vw":151.080884},{"c":152.84,"h":153.33,"l":149.985,"n":17028,"o":152.09,"t":"2025-12-19T05:00:00Z","v":1373757,"vw":152.650949},{"c":153.84,"h":154.5225,"l":151.645,"n":9692,"o":152.39,"t":"2025-12-22T05:00:00Z","v":554406,"vw":153.758298},{"c":152.04,"h":153.69,"l":150.32,"n":13784,"o":153.25,"t":"2025-12-23T05:00:00Z","v":599030,"vw":151.844088},{"c":152.32,"h":152.92,"l":151.23,"n":5335,"o":152.9,"t":"2025-12-24T05:00:00Z","v":125290,"vw":152.415713},{"c":153.65,"h":153.73,"l":152.11,"n":9417,"o":152.13,"t":"2025-12-26T05:00:00Z","v":261739,"vw":153.281652},{"c":153.82,"h":154.72,"l":151.79,"n":12006,"o":153.02,"t":"2025-12-29T05:00:00Z","v":469015,"vw":153.344185},{"c":152.98,"h":153.89,"l":152.835,"n":9486,"o":153.01,"t":"2025-12-30T05:00:00Z","v":242295,"vw":153.085534},{"c":152.5,"h":153.65,"l":151.895,"n":11035,"o":152.37,"t":"2025-12-31T05:00:00Z","v":322836,"vw":152.724943},{"c":145.7,"h":153.63,"l":145.45,"n":16370,"o":151.75,"t":"2026-01-02T05:00:00Z","v":582327,"vw":146.621555},{"c":150.19,"h":150.83,"l":142.46,"n":14355,"o":145.37,"t":"2026-01-05T05:00:00Z","v":630744,"vw":149.351308},{"c":152.57,"h":153.0525,"l":149.01,"n":15046,"o":149.44,"t":"2026-01-06T05:00:00Z","v":528036,"vw":151.45783},{"c":153.23,"h":154.38,"l":152.48,"n":11987,"o":152.65,"t":"2026-01-07T05:00:00Z","v":396555,"vw":153.423232},{"c":153.73,"h":154.4,"l":150,"n":13592,"o":152.63,"t":"2026-01-08T05:00:00Z","v":615884,"vw":153.387463},{"c":150.39,"h":153.19,"l":148.89,"n":14910,"o":152.63,"t":"2026-01-09T05:00:00Z","v":641547,"vw":150.512077},{"c":149.32,"h":150.92,"l":148.15,"n":13960,"o":149.07,"t":"2026-01-12T05:00:00Z","v":623292,"vw":149.603474},{"c":144.74,"h":149.295,"l":142.745,"n":12531,"o":148.66,"t":"2026-01-13T05:00:00Z","v":600868,"vw":145.01545},{"c":140.42,"h":144.93,"l":139.75,"n":15524,"o":144.36,"t":"2026-01-14T05:00:00Z","v":510896,"vw":141.308325},{"c":141.65,"h":142.41,"l":138.81,"n":14690,"o":140.83,"t":"2026-01-15T05:00:00Z","v":679782,"vw":141.104468},{"c":140.1,"h":142.68,"l":139,"n":12451,"o":142.68,"t":"2026-01-16T05:00:00Z","v":547675,"vw":140.218103},{"c":137.66,"h":140.57,"l":137.15,"n":11707,"o":139.58,"t":"2026-01-20T05:00:00Z","v":512366,"vw":138.261607},{"c":140.47,"h":142.16,"l":138.21,"n":15605,"o":138.21,"t":"2026-01-21T05:00:00Z","v":700081,"vw":140.573271},{"c":147.41,"h":148.7,"l":140.61,"n":20932,"o":141.35,"t":"2026-01-22T05:00:00Z","v":919713,"vw":146.797374},{"c":145.86,"h":148.22,"l":144.82,"n":12391,"o":147.37,"t":"2026-01-23T05:00:00Z","v":387755,"vw":145.795884},{"c":145.52,"h":146.95,"l":143.79,"n":13111,"o":146.05,"t":"2026-01-26T05:00:00Z","v":456919,"vw":145.481339},{"c":142.14,"h":145.835,"l":141.525,"n":11248,"o":144.83,"t":"2026-01-27T05:00:00Z","v":362137,"vw":142.29603},{"c":140.69,"h":143.78,"l":139.84,"n":11789,"o":142.85,"t":"2026-01-28T05:00:00Z","v":488037,"vw":140.880476},{"c":132.15,"h":139.29,"l":131.07,"n":18517,"o":139.29,"t":"2026-01-29T05:00:00Z","v":872378,"vw":132.540115},{"c":134.98,"h":135.56,"l":132.17,"n":13888,"o":133.3,"t":"2026-01-30T05:00:00Z","v":619492,"vw":134.334067},{"c":135.57,"h":138.67,"l":133.83,"n":19565,"o":135.56,"t":"2026-02-02T05:00:00Z","v":811450,"vw":135.645913},{"c":127.26,"h":133.24,"l":125.765,"n":22961,"o":133.24,"t":"2026-02-03T05:00:00Z","v":997997,"vw":127.500953},{"c":126.64,"h":129.425,"l":123.71,"n":26566,"o":125.56,"t":"2026-02-04T05:00:00Z","v":1225064,"vw":127.126097},{"c":127.05,"h":129.4,"l":124.775,"n":34493,"o":126.96,"t":"2026-02-05T05:00:00Z","v":2164650,"vw":126.871919},{"c":117.85,"h":129.135,"l":113.7,"n":37951,"o":125.67,"t":"2026-02-06T05:00:00Z","v":2097239,"vw":118.151633},{"c":112.31,"h":119.03,"l":111.91,"n":31591,"o":117.93,"t":"2026-02-09T05:00:00Z","v":1778154,"vw":113.329844},{"c":113.82,"h":117.09,"l":112.61,"n":24409,"o":112.61,"t":"2026-02-10T05:00:00Z","v":1503996,"vw":114.483422},{"c":107.68,"h":114.1,"l":106.45,"n":27076,"o":113.11,"t":"2026-02-11T05:00:00Z","v":1643226,"vw":108.333163},{"c":104.2,"h":107.94,"l":101.395,"n":29042,"o":106.9,"t":"2026-02-12T05:00:00Z","v":1782506,"vw":103.614478},{"c":107.13,"h":108.31,"l":103.72,"n":26981,"o":105.72,"t":"2026-02-13T05:00:00Z","v":1930231,"vw":107.199992},{"c":107.64,"h":108.47,"l":105.05,"n":18467,"o":107.08,"t":"2026-02-17T05:00:00Z","v":880949,"vw":106.84693},{"c":109.35,"h":109.915,"l":106.4501,"n":14458,"o":108.16,"t":"2026-02-18T05:00:00Z","v":697554,"vw":109.201934},{"c":108.22,"h":109.12,"l":107,"n":16356,"o":108.94,"t":"2026-02-19T05:00:00Z","v":646039,"vw":108.002316},{"c":105.66,"h":109.7499,"l":105.55,"n":15295,"o":108.06,"t":"2026-02-20T05:00:00Z","v":705110,"vw":106.158583},{"c":101.95,"h":104.73,"l":100.9,"n":16516,"o":104.67,"t":"2026-02-23T05:00:00Z","v":727782,"vw":102.023292},{"c":103.14,"h":104.52,"l":100.5,"n":19782,"o":101.98,"t":"2026-02-24T05:00:00Z","v":1256184,"vw":102.690025},{"c":103.78,"h":104.4,"l":101.99,"n":17560,"o":103.66,"t":"2026-02-25T05:00:00Z","v":996652,"vw":103.744824},{"c":112.62,"h":113.36,"l":105.44,"n":21793,"o":105.77,"t":"2026-02-26T05:00:00Z","v":1576510,"vw":112.036514},{"c":106.49,"h":111.99,"l":102.51,"n":20243,"o":110.31,"t":"2026-02-27T05:00:00Z","v":1064191,"vw":105.913651},{"c":107.8,"h":110.84,"l":105.485,"n":21190,"o":106.16,"t":"2026-03-02T05:00:00Z","v":988685,"vw":107.54113},{"c":113.6,"h":113.625,"l":105.41,"n":19186,"o":107.02,"t":"2026-03-03T05:00:00Z","v":925767,"vw":112.236136},{"c":114.49,"h":114.71,"l":110.955,"n":16153,"o":112.48,"t":"2026-03-04T05:00:00Z","v":647808,"vw":113.992007},{"c":115.99,"h":117.63,"l":114.695,"n":19554,"o":114.86,"t":"2026-03-05T05:00:00Z","v":841714,"vw":116.237827},{"c":120.1,"h":120.35,"l":113.355,"n":17264,"o":115.99,"t":"2026-03-06T05:00:00Z","v":822252,"vw":118.754895},{"c":117.95,"h":120.72,"l":115.68,"n":16757,"o":120.72,"t":"2026-03-09T04:00:00Z","v":661616,"vw":117.719141},{"c":114.55,"h":117.99,"l":111.72,"n":16385,"o":116.73,"t":"2026-03-10T04:00:00Z","v":593426,"vw":114.514223},{"c":113.78,"h":116.525,"l":111.12,"n":14249,"o":116.23,"t":"2026-03-11T04:00:00Z","v":571616,"vw":113.424286},{"c":110.52,"h":116.57,"l":110.49,"n":13820,"o":114.2,"t":"2026-03-12T04:00:00Z","v":609782,"vw":112.185718},{"c":109.39,"h":112.67,"l":108.95,"n":18160,"o":110.6,"t":"2026-03-13T04:00:00Z","v":707201,"vw":109.773975},{"c":110,"h":111.59,"l":108.94,"n":14040,"o":109.65,"t":"2026-03-16T04:00:00Z","v":629767,"vw":110.003881},{"c":110.8,"h":113.115,"l":110.19,"n":10942,"o":110.19,"t":"2026-03-17T04:00:00Z","v":482416,"vw":111.231004},{"c":109.72,"h":111.58,"l":108.82,"n":17280,"o":108.82,"t":"2026-03-18T04:00:00Z","v":563112,"vw":109.940382},{"c":110.9,"h":113.18,"l":109.37,"n":12577,"o":110.47,"t":"2026-03-19T04:00:00Z","v":460750,"vw":110.990453},{"c":112.52,"h":113.04,"l":108.02,"n":13468,"o":110.44,"t":"2026-03-20T04:00:00Z","v":1043064,"vw":112.354546},{"c":115.09,"h":116.14,"l":111.695,"n":17128,"o":112.96,"t":"2026-03-23T04:00:00Z","v":686235,"vw":114.979947},{"c":108.31,"h":113.585,"l":107.8,"n":15082,"o":113.44,"t":"2026-03-24T04:00:00Z","v":842627,"vw":109.084908},{"c":109.6,"h":113.67,"l":107.61,"n":14705,"o":110.19,"t":"2026-03-25T04:00:00Z","v":595392,"vw":109.452638},{"c":111.03,"h":113.165,"l":109.08,"n":12814,"o":109.08,"t":"2026-03-26T04:00:00Z","v":598881,"vw":111.235655},{"c":105.39,"h":109.835,"l":105.22,"n":17909,"o":109.67,"t":"2026-03-27T04:00:00Z","v":722387,"vw":106.23402},{"c":108.63,"h":109.55,"l":106,"n":16621,"o":106.18,"t":"2026-03-30T04:00:00Z","v":780010,"vw":108.28146},{"c":108.04,"h":110.695,"l":107.46,"n":12611,"o":110.09,"t":"2026-03-31T04:00:00Z","v":407353,"vw":108.422518},{"c":105.18,"h":108.3,"l":103.55,"n":20011,"o":108.26,"t":"2026-04-01T04:00:00Z","v":776613,"vw":105.616062},{"c":106.14,"h":108.69,"l":103.36,"n":24760,"o":105.22,"t":"2026-04-02T04:00:00Z","v":1110623,"vw":105.664631},{"c":106.8,"h":108.2766,"l":104.25,"n":20250,"o":105.86,"t":"2026-04-06T04:00:00Z","v":798131,"vw":107.062513},{"c":106.29,"h":108.2,"l":105.24,"n":16757,"o":107.79,"t":"2026-04-07T04:00:00Z","v":788725,"vw":106.401984},{"c":102.42,"h":109.715,"l":102.23,"n":23134,"o":107.54,"t":"2026-04-08T04:00:00Z","v":1167929,"vw":103.799255},{"c":95.18,"h":101.88,"l":93.27,"n":31077,"o":101.57,"t":"2026-04-09T04:00:00Z","v":1737564,"vw":95.319233},{"c":95.1,"h":96.1,"l":92.99,"n":22456,"o":94.55,"t":"2026-04-10T04:00:00Z","v":1105872,"vw":94.729176},{"c":99.49,"h":100.09,"l":95.1,"n":20688,"o":95.1,"t":"2026-04-13T04:00:00Z","v":707055,"vw":99.028138},{"c":97.92,"h":101.22,"l":97.33,"n":16704,"o":99.99,"t":"2026-04-14T04:00:00Z","v":675145,"vw":98.128893},{"c":100.52,"h":101.97,"l":97.2503,"n":17671,"o":99.18,"t":"2026-04-15T04:00:00Z","v":725716,"vw":100.578912},{"c":100.66,"h":103.37,"l":99.53,"n":16843,"o":102.19,"t":"2026-04-16T04:00:00Z","v":690911,"vw":100.570335},{"c":100.78,"h":102.1,"l":99.89,"n":17648,"o":101.21,"t":"2026-04-17T04:00:00Z","v":708009,"vw":100.677549},{"c":103.14,"h":103.505,"l":101.01,"n":15054,"o":101.01,"t":"2026-04-20T04:00:00Z","v":618608,"vw":102.884981},{"c":103.6,"h":106.19,"l":102.42,"n":12106,"o":102.97,"t":"2026-04-21T04:00:00Z","v":442710,"vw":104.105654},{"c":104.13,"h":105.465,"l":101.45,"n":14210,"o":103.73,"t":"2026-04-22T04:00:00Z","v":709567,"vw":104.207899},{"c":100.08,"h":103.93,"l":97.84,"n":14339,"o":102.44,"t":"2026-04-23T04:00:00Z","v":485917,"vw":99.751169},{"c":102.19,"h":103.05,"l":99.17,"n":20018,"o":99.44,"t":"2026-04-24T04:00:00Z","v":782120,"vw":102.0334},{"c":101.38,"h":104.67,"l":101.18,"n":17177,"o":102.685,"t":"2026-04-27T04:00:00Z","v":744946,"vw":101.974978},{"c":102.27,"h":105.05,"l":101.37,"n":20669,"o":102.375,"t":"2026-04-28T04:00:00Z","v":958253,"vw":102.440587},{"c":107.94,"h":108.03,"l":101.75,"n":19418,"o":102.23,"t":"2026-04-29T04:00:00Z","v":861738,"vw":106.638375},{"c":105.49,"h":107.015,"l":104.53,"n":15647,"o":105.92,"t":"2026-04-30T04:00:00Z","v":606514,"vw":105.533991},{"c":109.6,"h":110.305,"l":105.84,"n":15740,"o":107.59,"t":"2026-05-01T04:00:00Z","v":668560,"vw":109.155274},{"c":109.03,"h":111.76,"l":106.78,"n":18327,"o":109.02,"t":"2026-05-04T04:00:00Z","v":758915,"vw":109.487426},{"c":107.68,"h":109.275,"l":105.87,"n":12116,"o":108.18,"t":"2026-05-05T04:00:00Z","v":507062,"vw":107.642156},{"c":102.53,"h":107.34,"l":102.21,"n":20650,"o":105.77,"t":"2026-05-06T04:00:00Z","v":800433,"vw":103.252771},{"c":109.12,"h":111.07,"l":104.36,"n":30457,"o":104.36,"t":"2026-05-07T04:00:00Z","v":1610537,"vw":108.511138},{"c":110.98,"h":114.95,"l":106.82,"n":34469,"o":114.95,"t":"2026-05-08T04:00:00Z","v":1851967,"vw":111.078874},{"c":109.88,"h":111.29,"l":108.35,"n":21033,"o":109.93,"t":"2026-05-11T04:00:00Z","v":1023562,"vw":109.687761},{"c":107.35,"h":111.22,"l":106.63,"n":19369,"o":110.19,"t":"2026-05-12T04:00:00Z","v":979330,"vw":108.250342},{"c":104.23,"h":107.4175,"l":102.1901,"n":21610,"o":105.9,"t":"2026-05-13T04:00:00Z","v":948472,"vw":104.144292},{"c":103.93,"h":106.83,"l":102.75,"n":16145,"o":104.21,"t":"2026-05-14T04:00:00Z","v":771569,"vw":104.448397},{"c":107.12,"h":110.465,"l":105.4,"n":15169,"o":105.4,"t":"2026-05-15T04:00:00Z","v":677181,"vw":107.914905},{"c":112.97,"h":113.55,"l":106.55,"n":20077,"o":107.1,"t":"2026-05-18T04:00:00Z","v":936159,"vw":112.400058},{"c":113.22,"h":118.3,"l":113.065,"n":19966,"o":115.05,"t":"2026-05-19T04:00:00Z","v":886528,"vw":114.691862},{"c":112.76,"h":113.52,"l":106.66,"n":15136,"o":111.08,"t":"2026-05-20T04:00:00Z","v":659047,"vw":112.044352},{"c":111.72,"h":112.8399,"l":109.08,"n":12727,"o":112.4,"t":"2026-05-21T04:00:00Z","v":544541,"vw":111.766423},{"c":113.02,"h":114.61,"l":111.315,"n":12695,"o":112.04,"t":"2026-05-22T04:00:00Z","v":436783,"vw":112.57198},{"c":109.64,"h":112.79,"l":109,"n":15741,"o":110.17,"t":"2026-05-26T04:00:00Z","v":686473,"vw":110.403789},{"c":108.93,"h":111.78,"l":107.9,"n":15502,"o":108.94,"t":"2026-05-27T04:00:00Z","v":693665,"vw":109.670378},{"c":110.88,"h":112.22,"l":108.68,"n":10825,"o":109.77,"t":"2026-05-28T04:00:00Z","v":423598,"vw":110.749776},{"c":114.93,"h":117.04,"l":110.31,"n":15782,"o":110.88,"t":"2026-05-29T04:00:00Z","v":846453,"vw":115.000255},{"c":122.49,"h":123.365,"l":115.5,"n":24643,"o":117.55,"t":"2026-06-01T04:00:00Z","v":1171334,"vw":121.105139},{"c":117.84,"h":118.39,"l":113.31,"n":17289,"o":118.39,"t":"2026-06-02T04:00:00Z","v":617727,"vw":117.427667},{"c":112.82,"h":116.2,"l":111.7,"n":14725,"o":115.865,"t":"2026-06-03T04:00:00Z","v":466700,"vw":112.990445},{"c":112.66,"h":117.8899,"l":112.57,"n":14934,"o":116.35,"t":"2026-06-04T04:00:00Z","v":402401,"vw":114.054592},{"c":113.46,"h":115.68,"l":112.0001,"n":16782,"o":114.17,"t":"2026-06-05T04:00:00Z","v":646112,"vw":113.441522},{"c":112.07,"h":113.47,"l":110.23,"n":13390,"o":111.67,"t":"2026-06-08T04:00:00Z","v":450627,"vw":112.373739},{"c":113.14,"h":114.16,"l":109.73,"n":14879,"o":109.73,"t":"2026-06-09T04:00:00Z","v":502902,"vw":112.848881},{"c":111.64,"h":113.76,"l":110.715,"n":13322,"o":112.05,"t":"2026-06-10T04:00:00Z","v":540117,"vw":112.028303},{"c":108.23,"h":111.32,"l":106.43,"n":12142,"o":109.75,"t":"2026-06-11T04:00:00Z","v":628688,"vw":108.981053},{"c":108.84,"h":109.31,"l":105.77,"n":21328,"o":108.12,"t":"2026-06-12T04:00:00Z","v":1327803,"vw":108.274401},{"c":106.93,"h":109.36,"l":106.02,"n":19842,"o":108.31,"t":"2026-06-15T04:00:00Z","v":886675,"vw":107.512464},{"c":104.31,"h":108.43,"l":103.715,"n":18050,"o":107.83,"t":"2026-06-16T04:00:00Z","v":696651,"vw":104.651568},{"c":100.51,"h":104.16,"l":99.7,"n":17460,"o":102.8,"t":"2026-06-17T04:00:00Z","v":832516,"vw":101.193529},{"c":101.06,"h":101.38,"l":98.64,"n":18707,"o":99.92,"t":"2026-06-18T04:00:00Z","v":1310274,"vw":100.685547},{"c":99.51,"h":101.63,"l":98.314,"n":19856,"o":99.93,"t":"2026-06-22T04:00:00Z","v":1156816,"vw":99.402486},{"c":100.89,"h":103.3,"l":99.94,"n":15383,"o":101.54,"t":"2026-06-23T04:00:00Z","v":840073,"vw":101.193605},{"c":103.79,"h":104.42,"l":100.31,"n":17341,"o":100.73,"t":"2026-06-24T04:00:00Z","v":702490,"vw":103.467591},{"c":100.48,"h":104.43,"l":100.21,"n":13914,"o":103.1,"t":"2026-06-25T04:00:00Z","v":509771,"vw":101.425154},{"c":106.35,"h":106.51,"l":99.96,"n":18637,"o":99.96,"t":"2026-06-26T04:00:00Z","v":1782943,"vw":105.921324},{"c":105.73,"h":109.39,"l":105.28,"n":18433,"o":107.88,"t":"2026-06-29T04:00:00Z","v":764686,"vw":106.519032},{"c":104.53,"h":106.22,"l":102.87,"n":13000,"o":103.99,"t":"2026-06-30T04:00:00Z","v":458475,"vw":104.434848},{"c":111.33,"h":112.356,"l":107.505,"n":17623,"o":107.64,"t":"2026-07-01T04:00:00Z","v":693532,"vw":111.000448},{"c":115.1,"h":115.75,"l":111.51,"n":15534,"o":111.51,"t":"2026-07-02T04:00:00Z","v":642053,"vw":114.691357},{"c":113.77,"h":115.53,"l":112.7,"n":19682,"o":113.5,"t":"2026-07-06T04:00:00Z","v":1826601,"vw":114.083496},{"c":118.84,"h":120.28,"l":115.92,"n":16446,"o":115.92,"t":"2026-07-07T04:00:00Z","v":615481,"vw":118.725939},{"c":115.21,"h":118.15,"l":114.72,"n":14562,"o":118.15,"t":"2026-07-08T04:00:00Z","v":725454,"vw":115.490042},{"c":116.62,"h":116.835,"l":110.48,"n":11761,"o":112.09,"t":"2026-07-09T04:00:00Z","v":662328,"vw":115.893286},{"c":118.5,"h":120,"l":116.6101,"n":12915,"o":118.61,"t":"2026-07-10T04:00:00Z","v":579060,"vw":118.243523},{"c":124.5,"h":125.08,"l":120.18,"n":13140,"o":120.69,"t":"2026-07-13T04:00:00Z","v":645480,"vw":124.225975},{"c":123.13,"h":124.71,"l":118.68,"n":13685,"o":119.1,"t":"2026-07-14T04:00:00Z","v":604447,"vw":122.999189},{"c":123.05,"h":127.63,"l":122.78,"n":11079,"o":123.13,"t":"2026-07-15T04:00:00Z","v":873810,"vw":123.289767},{"c":126.86,"h":128.88,"l":123.915,"n":13599,"o":125.59,"t":"2026-07-16T04:00:00Z","v":659149,"vw":126.951563},{"c":126,"h":129.66,"l":123.72,"n":11919,"o":126.5,"t":"2026-07-17T04:00:00Z","v":436410,"vw":125.885708},{"c":127.29,"h":128.275,"l":123.21,"n":12558,"o":124.96,"t":"2026-07-20T04:00:00Z","v":493011,"vw":127.018047},{"c":123.88,"h":126.82,"l":121.99,"n":14861,"o":123.27,"t":"2026-07-21T04:00:00Z","v":618683,"vw":124.134019},{"c":120.78,"h":124.91,"l":119.505,"n":10398,"o":124.91,"t":"2026-07-22T04:00:00Z","v":399546,"vw":120.785226},{"c":120.6,"h":122.43,"l":119.0207,"n":13133,"o":121.31,"t":"2026-07-23T04:00:00Z","v":422630,"vw":120.196359},{"c":125.27,"h":125.59,"l":120.805,"n":13908,"o":120.94,"t":"2026-07-24T04:00:00Z","v":467568,"vw":124.829017},{"c":130.16,"h":133.74,"l":127.345,"n":16272,"o":127.85,"t":"2026-07-27T04:00:00Z","v":673690,"vw":131.280134},{"c":138.68,"h":138.96,"l":132.32,"n":23818,"o":132.83,"t":"2026-07-28T04:00:00Z","v":1083131,"vw":137.731142},{"c":144.79,"h":149.045,"l":137.47,"n":22346,"o":139.3,"t":"2026-07-29T04:00:00Z","v":1098497,"vw":145.519096},{"c":136.71,"h":140.5,"l":132.01,"n":21310,"o":139,"t":"2026-07-30T04:00:00Z","v":791216,"vw":135.943471},{"c":137.895,"h":138.095,"l":133.12,"n":19083,"o":135,"t":"2026-07-31T04:00:00Z","v":526194,"vw":136.975675},{"c":139.77,"h":144.4,"l":137.495,"n":18563,"o":142.63,"t":"2026-08-03T04:00:00Z","v":602342,"vw":140.054587},{"c":143.32,"h":143.32,"l":133.6927,"n":21490,"o":134.97,"t":"2026-08-04T04:00:00Z","v":978152,"vw":141.937982},{"c":147.81,"h":150.27,"l":143.5,"n":23398,"o":150,"t":"2026-08-05T04:00:00Z","v":1552773,"vw":147.061069},{"c":151.49,"h":151.95,"l":147.91,"n":22223,"o":148.18,"t":"2026-08-06T04:00:00Z","v":1258143,"vw":150.581481},{"c":150.42,"h":156.18,"l":150.26,"n":22555,"o":151.53,"t":"2026-08-07T04:00:00Z","v":1300306,"vw":151.61348},{"c":145.65,"h":149.8,"l":145.38,"n":23573,"o":147.38,"t":"2026-08-10T04:00:00Z","v":1213584,"vw":146.360241},{"c":145.05,"h":147.2199,"l":144.055,"n":19284,"o":145.04,"t":"2026-08-11T04:00:00Z","v":978707,"vw":145.181941},{"c":145.67,"h":146.12,"l":140.02,"n":20410,"o":141.06,"t":"2026-08-12T04:00:00Z","v":858149,"vw":144.387738},{"c":152.71,"h":153.075,"l":142.51,"n":23123,"o":143.79,"t":"2026-08-13T04:00:00Z","v":1057518,"vw":149.088694},{"c":148.28,"h":154.085,"l":146.775,"n":20383,"o":153.4,"t":"2026-08-14T04:00:00Z","v":687248,"vw":148.627858},{"c":145.47,"h":146.265,"l":143.58,"n":12983,"o":145.31,"t":"2026-08-17T04:00:00Z","v":440231,"vw":145.398666},{"c":147.32,"h":149.89,"l":146.36,"n":15986,"o":148.03,"t":"2026-08-18T04:00:00Z","v":522636,"vw":148.135305},{"c":149.31,"h":151.34,"l":147,"n":17678,"o":147.55,"t":"2026-08-19T04:00:00Z","v":799857,"vw":149.610456},{"c":152.37,"h":154.1,"l":149.405,"n":13072,"o":149.62,"t":"2026-08-20T04:00:00Z","v":325314,"vw":152.464815},{"c":153.34,"h":153.89,"l":150.035,"n":11477,"o":151.79,"t":"2026-08-21T04:00:00Z","v":408843,"vw":152.984235},{"c":152.45,"h":155.6999,"l":151.215,"n":15432,"o":153.25,"t":"2026-08-24T04:00:00Z","v":575057,"vw":152.746681},{"c":152.24,"h":154.45,"l":150.27,"n":10179,"o":150.27,"t":"2026-08-25T04:00:00Z","v":407111,"vw":152.557435},{"c":152.04,"h":153.69,"l":149.27,"n":12802,"o":149.65,"t":"2026-08-26T04:00:00Z","v":336852,"vw":151.771056},{"c":158.15,"h":158.81,"l":153.53,"n":17907,"o":156.76,"t":"2026-08-27T04:00:00Z","v":599454,"vw":157.777406},{"c":157.93,"h":159.265,"l":157.38,"n":13496,"o":157.82,"t":"2026-08-28T04:00:00Z","v":459606,"vw":158.119059},{"c":160.22,"h":160.73,"l":156.24,"n":11842,"o":156.65,"t":"2026-08-31T04:00:00Z","v":1039506,"vw":159.949784},{"c":156.02,"h":161.93,"l":155.39,"n":13529,"o":158.08,"t":"2026-09-01T04:00:00Z","v":560627,"vw":156.607092},{"c":154.6,"h":156.22,"l":153.46,"n":12452,"o":155.52,"t":"2026-09-02T04:00:00Z","v":376516,"vw":154.622618},{"c":154.43,"h":159.35,"l":153.58,"n":14332,"o":157.56,"t":"2026-09-03T04:00:00Z","v":469161,"vw":154.662573},{"c":152.25,"h":153.2,"l":148.39,"n":14793,"o":152.37,"t":"2026-09-04T04:00:00Z","v":565755,"vw":152.261885},{"c":143.53,"h":151.57,"l":143.29,"n":18696,"o":150.95,"t":"2026-09-08T04:00:00Z","v":611567,"vw":144.430052},{"c":142.1,"h":143.83,"l":140.3901,"n":13407,"o":143.1,"t":"2026-09-09T04:00:00Z","v":562400,"vw":141.833938},{"c":142.86,"h":144.97,"l":142.235,"n":13144,"o":144.03,"t":"2026-09-10T04:00:00Z","v":681852,"vw":143.129233},{"c":141.66,"h":144.102,"l":140.89,"n":16157,"o":142.97,"t":"2026-09-11T04:00:00Z","v":608300,"vw":141.996762},{"c":147.97,"h":148.6585,"l":144.76,"n":17358,"o":146.99,"t":"2026-09-14T04:00:00Z","v":762001,"vw":147.238528},{"c":147.22,"h":148.71,"l":145.47,"n":16170,"o":146.25,"t":"2026-09-15T04:00:00Z","v":540015,"vw":147.205398},{"c":147.32,"h":148.675,"l":143.62,"n":14249,"o":144.37,"t":"2026-09-16T04:00:00Z","v":590183,"vw":147.076109},{"c":146.23,"h":148.6993,"l":144.64,"n":17526,"o":146.61,"t":"2026-09-17T04:00:00Z","v":637365,"vw":146.581732},{"c":143.73,"h":145.78,"l":143.305,"n":14598,"o":144.22,"t":"2026-09-18T04:00:00Z","v":1181496,"vw":143.877189},{"c":144.42,"h":145.055,"l":142.1,"n":16389,"o":143.12,"t":"2026-09-21T04:00:00Z","v":639346,"vw":144.223995},{"c":145.71,"h":147.13,"l":143.25,"n":20194,"o":146.92,"t":"2026-09-22T04:00:00Z","v":779572,"vw":145.650327},{"c":143.58,"h":145.97,"l":141.65,"n":18555,"o":145.97,"t":"2026-09-23T04:00:00Z","v":834584,"vw":143.577027},{"c":143.64,"h":146.35,"l":142.76,"n":14705,"o":145.35,"t":"2026-09-24T04:00:00Z","v":595295,"vw":144.012676},{"c":143.35,"h":148.09,"l":142.5531,"n":15069,"o":143.6,"t":"2026-09-25T04:00:00Z","v":746475,"vw":144.116208},{"c":142.72,"h":145.02,"l":140.55,"n":16005,"o":141.85,"t":"2026-09-28T04:00:00Z","v":797358,"vw":143.264492},{"c":142.19,"h":144.35,"l":139.42,"n":15523,"o":143.33,"t":"2026-09-29T04:00:00Z","v":621992,"vw":141.28426},{"c":142.57,"h":143.465,"l":141.05,"n":11596,"o":142.19,"t":"2026-09-30T04:00:00Z","v":571647,"vw":142.525633},{"c":146.6,"h":148.57,"l":144.55,"n":14254,"o":145.64,"t":"2026-10-01T04:00:00Z","v":768712,"vw":146.726849},{"c":144.47,"h":149,"l":144.26,"n":15577,"o":147.29,"t":"2026-10-02T04:00:00Z","v":560518,"vw":145.452504},{"c":147.39,"h":147.67,"l":144.485,"n":12765,"o":145.57,"t":"2026-10-05T04:00:00Z","v":556985,"vw":147.091207},{"c":146.16,"h":148.65,"l":145.315,"n":12930,"o":147.18,"t":"2026-10-06T04:00:00Z","v":526389,"vw":146.514323},{"c":148.02,"h":149.93,"l":146.08,"n":11025,"o":146.55,"t":"2026-10-07T04:00:00Z","v":571076,"vw":148.195783},{"c":153.02,"h":153.15,"l":148.1,"n":15320,"o":148.1,"t":"2026-10-08T04:00:00Z","v":712390,"vw":152.37331},{"c":153.96,"h":155.31,"l":152.54,"n":14558,"o":153.72,"t":"2026-10-09T04:00:00Z","v":445942,"vw":153.848825},{"c":156.03,"h":157.97,"l":155.17,"n":15664,"o":155.97,"t":"2026-10-12T04:00:00Z","v":500285,"vw":156.229615},{"c":158.11,"h":158.565,"l":155.73,"n":13335,"o":155.73,"t":"2026-10-13T04:00:00Z","v":527905,"vw":157.505792},{"c":159.1,"h":159.46,"l":156.815,"n":17284,"o":157.18,"t":"2026-10-14T04:00:00Z","v":576820,"vw":158.404278},{"c":166.25,"h":166.475,"l":159.81,"n":19720,"o":159.81,"t":"2026-10-15T04:00:00Z","v":744426,"vw":165.564226},{"c":166.32,"h":169.09,"l":163.27,"n":14664,"o":168.05,"t":"2026-10-16T04:00:00Z","v":459570,"vw":165.543523},{"c":166.17,"h":167.17,"l":164.9576,"n":11926,"o":164.98,"t":"2026-10-19T04:00:00Z","v":437011,"vw":166.245064},{"c":170.06,"h":171.53,"l":168.085,"n":13799,"o":168.19,"t":"2026-10-20T04:00:00Z","v":696373,"vw":169.962659},{"c":169.33,"h":171.81,"l":168.32,"n":14937,"o":169.74,"t":"2026-10-21T04:00:00Z","v":507264,"vw":169.918894},{"c":177.67,"h":178.13,"l":172.02,"n":13581,"o":172.5,"t":"2026-10-22T04:00:00Z","v":686533,"vw":176.981761}],"volatilityBars":[{"c":144.6,"h":145.21,"l":144.35,"n":73,"o":144.7,"t":"2026-09-22T08:15:00Z","v":2993,"vw":144.717932},{"c":144.99,"h":145.21,"l":144.99,"n":38,"o":145.21,"t":"2026-09-22T08:30:00Z","v":952,"vw":145.150853},{"c":145.05,"h":145.18,"l":145.05,"n":8,"o":145.18,"t":"2026-09-22T08:45:00Z","v":781,"vw":145.105391},{"c":145.2,"h":145.5,"l":145.2,"n":16,"o":145.5,"t":"2026-09-22T11:00:00Z","v":874,"vw":145.243543},{"c":145.7,"h":145.7,"l":145.42,"n":156,"o":145.42,"t":"2026-09-22T11:15:00Z","v":1132,"vw":145.57},{"c":145.9,"h":145.9,"l":145.9,"n":14,"o":145.9,"t":"2026-09-22T11:30:00Z","v":113,"vw":145.9},{"c":146.92,"h":146.92,"l":146.92,"n":8,"o":146.92,"t":"2026-09-22T12:30:00Z","v":203,"vw":146.92},{"c":146,"h":146,"l":145.78,"n":16,"o":145.92,"t":"2026-09-22T13:00:00Z","v":852,"vw":145.861595},{"c":144.8,"h":146.92,"l":143.99,"n":193,"o":146.92,"t":"2026-09-22T13:30:00Z","v":9333,"vw":145.633653},{"c":145.19,"h":145.69,"l":144.78,"n":346,"o":144.8,"t":"2026-09-22T13:45:00Z","v":12916,"vw":145.211995},{"c":143.93,"h":145.33,"l":143.93,"n":451,"o":145.3,"t":"2026-09-22T14:00:00Z","v":21578,"vw":144.812427},{"c":143.37,"h":144.07,"l":143.285,"n":423,"o":144.07,"t":"2026-09-22T14:15:00Z","v":9385,"vw":143.617306},{"c":144.33,"h":144.33,"l":143.4052,"n":158,"o":143.4052,"t":"2026-09-22T14:30:00Z","v":2264,"vw":143.721884},{"c":144.2,"h":144.75,"l":144.2,"n":767,"o":144.51,"t":"2026-09-22T14:45:00Z","v":29632,"vw":144.605339},{"c":143.92,"h":144.355,"l":143.85,"n":493,"o":144.355,"t":"2026-09-22T15:00:00Z","v":9761,"vw":144.035425},{"c":143.94,"h":144.135,"l":143.56,"n":550,"o":143.945,"t":"2026-09-22T15:15:00Z","v":19098,"vw":143.917208},{"c":143.43,"h":144.11,"l":143.25,"n":462,"o":143.935,"t":"2026-09-22T15:30:00Z","v":18552,"vw":143.712352},{"c":143.37,"h":143.81,"l":143.32,"n":439,"o":143.585,"t":"2026-09-22T15:45:00Z","v":11611,"vw":143.558359},{"c":143.6,"h":143.73,"l":143.39,"n":282,"o":143.4475,"t":"2026-09-22T16:00:00Z","v":6256,"vw":143.602212},{"c":144.37,"h":144.47,"l":143.79,"n":546,"o":143.79,"t":"2026-09-22T16:15:00Z","v":28577,"vw":144.2502},{"c":144.42,"h":144.63,"l":144.24,"n":431,"o":144.445,"t":"2026-09-22T16:30:00Z","v":12382,"vw":144.371652},{"c":144.615,"h":144.85,"l":144.34,"n":324,"o":144.66,"t":"2026-09-22T16:45:00Z","v":6334,"vw":144.556389},{"c":144.47,"h":144.7352,"l":144.28,"n":474,"o":144.7352,"t":"2026-09-22T17:00:00Z","v":17337,"vw":144.465018},{"c":144.785,"h":144.785,"l":144.485,"n":232,"o":144.485,"t":"2026-09-22T17:15:00Z","v":6270,"vw":144.722625},{"c":145.555,"h":145.6,"l":144.67,"n":570,"o":144.68,"t":"2026-09-22T17:30:00Z","v":18130,"vw":145.03892},{"c":146,"h":146,"l":145.6,"n":511,"o":145.61,"t":"2026-09-22T17:45:00Z","v":11369,"vw":145.747725},{"c":146.48,"h":146.78,"l":146.1025,"n":960,"o":146.11,"t":"2026-09-22T18:00:00Z","v":42131,"vw":146.389588},{"c":146.54,"h":146.625,"l":146.38,"n":580,"o":146.6,"t":"2026-09-22T18:15:00Z","v":16559,"vw":146.523364},{"c":146.5,"h":146.845,"l":146.28,"n":900,"o":146.79,"t":"2026-09-22T18:30:00Z","v":27965,"vw":146.602806},{"c":146.59,"h":146.69,"l":146.43,"n":913,"o":146.475,"t":"2026-09-22T18:45:00Z","v":26987,"vw":146.5704},{"c":146.945,"h":147.0581,"l":146.59,"n":926,"o":146.59,"t":"2026-09-22T19:00:00Z","v":26695,"vw":146.884742},{"c":147.01,"h":147.13,"l":146.73,"n":1094,"o":146.92,"t":"2026-09-22T19:15:00Z","v":42180,"vw":146.836316},{"c":146.62,"h":147.105,"l":146.38,"n":1372,"o":147.105,"t":"2026-09-22T19:30:00Z","v":55361,"vw":146.750458},{"c":145.73,"h":146.86,"l":145.56,"n":3343,"o":146.585,"t":"2026-09-22T19:45:00Z","v":129767,"vw":145.957504},{"c":145.71,"h":145.71,"l":145.71,"n":55,"o":145.71,"t":"2026-09-22T20:00:00Z","v":134511,"vw":145.71},{"c":145.71,"h":145.71,"l":145,"n":95,"o":145,"t":"2026-09-23T12:30:00Z","v":1202,"vw":145.219814},{"c":145.01,"h":145.31,"l":143.5,"n":61,"o":145.31,"t":"2026-09-23T12:45:00Z","v":2891,"vw":144.393106},{"c":144.76,"h":144.86,"l":144.76,"n":22,"o":144.86,"t":"2026-09-23T13:00:00Z","v":816,"vw":144.816273},{"c":144.445,"h":145.97,"l":143.82,"n":376,"o":145.97,"t":"2026-09-23T13:30:00Z","v":24072,"vw":144.827531},{"c":143.18,"h":145.6,"l":143.11,"n":636,"o":144.02,"t":"2026-09-23T13:45:00Z","v":32445,"vw":144.427019},{"c":142.68,"h":143.42,"l":141.8,"n":1145,"o":143.18,"t":"2026-09-23T14:00:00Z","v":52418,"vw":142.506293},{"c":141.83,"h":143.48,"l":141.65,"n":713,"o":142.68,"t":"2026-09-23T14:15:00Z","v":36684,"vw":142.773409},{"c":142.925,"h":142.925,"l":141.955,"n":282,"o":142.13,"t":"2026-09-23T14:30:00Z","v":12978,"vw":142.518254},{"c":143.195,"h":143.69,"l":142.67,"n":386,"o":142.89,"t":"2026-09-23T14:45:00Z","v":17610,"vw":143.220905},{"c":143.27,"h":144.81,"l":143.27,"n":629,"o":143.67,"t":"2026-09-23T15:00:00Z","v":33003,"vw":144.263248},{"c":143.04,"h":143.61,"l":142.9,"n":509,"o":143.27,"t":"2026-09-23T15:15:00Z","v":19713,"vw":143.274499},{"c":143.62,"h":144.04,"l":143.225,"n":531,"o":143.24,"t":"2026-09-23T15:30:00Z","v":22440,"vw":143.600758},{"c":144.855,"h":144.89,"l":143.64,"n":439,"o":143.745,"t":"2026-09-23T15:45:00Z","v":12449,"vw":144.194149},{"c":144.49,"h":145.06,"l":144.38,"n":356,"o":144.9025,"t":"2026-09-23T16:00:00Z","v":12016,"vw":144.532337},{"c":144.175,"h":144.58,"l":143.98,"n":644,"o":144.39,"t":"2026-09-23T16:15:00Z","v":24754,"vw":144.28881},{"c":143.7425,"h":144.41,"l":143.56,"n":460,"o":144.245,"t":"2026-09-23T16:30:00Z","v":14640,"vw":143.899033},{"c":143.495,"h":143.94,"l":143.3,"n":485,"o":143.91,"t":"2026-09-23T16:45:00Z","v":19100,"vw":143.669952},{"c":143.44,"h":143.82,"l":143.28,"n":400,"o":143.5,"t":"2026-09-23T17:00:00Z","v":13634,"vw":143.605281},{"c":143.44,"h":143.68,"l":143.42,"n":395,"o":143.445,"t":"2026-09-23T17:15:00Z","v":15106,"vw":143.561577},{"c":143.375,"h":143.4753,"l":143.21,"n":459,"o":143.42,"t":"2026-09-23T17:30:00Z","v":14050,"vw":143.336829},{"c":143.4,"h":143.65,"l":143.22,"n":558,"o":143.37,"t":"2026-09-23T17:45:00Z","v":28744,"vw":143.451226},{"c":143.655,"h":143.82,"l":143.15,"n":598,"o":143.2465,"t":"2026-09-23T18:00:00Z","v":25733,"vw":143.377419},{"c":143.24,"h":143.68,"l":143.24,"n":499,"o":143.65,"t":"2026-09-23T18:15:00Z","v":17719,"vw":143.424066},{"c":143.25,"h":143.375,"l":143.04,"n":806,"o":143.25,"t":"2026-09-23T18:30:00Z","v":36383,"vw":143.294644},{"c":143.23,"h":143.4,"l":143.09,"n":553,"o":143.27,"t":"2026-09-23T18:45:00Z","v":14598,"vw":143.222279},{"c":143.605,"h":143.65,"l":143.17,"n":783,"o":143.23,"t":"2026-09-23T19:00:00Z","v":24283,"vw":143.497661},{"c":144.03,"h":144.125,"l":143.43,"n":938,"o":143.605,"t":"2026-09-23T19:15:00Z","v":36383,"vw":143.769175},{"c":143.535,"h":144.075,"l":143.43,"n":1079,"o":144.03,"t":"2026-09-23T19:30:00Z","v":49348,"vw":143.716569},{"c":143.72,"h":143.85,"l":142.91,"n":2514,"o":143.515,"t":"2026-09-23T19:45:00Z","v":77714,"vw":143.556273},{"c":143.58,"h":143.58,"l":143.58,"n":46,"o":143.58,"t":"2026-09-23T20:00:00Z","v":97247,"vw":143.58},{"c":143.2,"h":143.59,"l":143.2,"n":27,"o":143.59,"t":"2026-09-24T11:00:00Z","v":523,"vw":143.451938},{"c":143.21,"h":143.21,"l":143.21,"n":5,"o":143.21,"t":"2026-09-24T12:15:00Z","v":298,"vw":143.21},{"c":143,"h":143.3,"l":142.7,"n":78,"o":142.7,"t":"2026-09-24T12:30:00Z","v":3133,"vw":142.935301},{"c":144.61,"h":144.71,"l":143.95,"n":47,"o":144.31,"t":"2026-09-24T12:45:00Z","v":3727,"vw":144.225007},{"c":143.92,"h":144.64,"l":143.92,"n":44,"o":144.35,"t":"2026-09-24T13:00:00Z","v":947,"vw":144.310114},{"c":144.585,"h":146.35,"l":144.08,"n":279,"o":145.35,"t":"2026-09-24T13:30:00Z","v":15248,"vw":145.323368},{"c":144.21,"h":144.21,"l":143.635,"n":153,"o":143.97,"t":"2026-09-24T13:45:00Z","v":3660,"vw":144.015813},{"c":144.36,"h":144.46,"l":143.93,"n":221,"o":144.0175,"t":"2026-09-24T14:00:00Z","v":7209,"vw":144.172635},{"c":145.65,"h":145.65,"l":143.95,"n":601,"o":144.15,"t":"2026-09-24T14:15:00Z","v":32295,"vw":145.06342},{"c":145.35,"h":145.57,"l":145.25,"n":479,"o":145.375,"t":"2026-09-24T14:30:00Z","v":17370,"vw":145.428763},{"c":145.07,"h":145.555,"l":145.07,"n":410,"o":145.39,"t":"2026-09-24T14:45:00Z","v":13417,"vw":145.294785},{"c":144.9,"h":145.11,"l":144.9,"n":207,"o":144.92,"t":"2026-09-24T15:00:00Z","v":6167,"vw":144.948437},{"c":144.64,"h":144.99,"l":144.53,"n":256,"o":144.99,"t":"2026-09-24T15:15:00Z","v":11349,"vw":144.798344},{"c":144.35,"h":144.925,"l":144.35,"n":356,"o":144.6,"t":"2026-09-24T15:30:00Z","v":12260,"vw":144.795913},{"c":144.595,"h":144.64,"l":144.3,"n":395,"o":144.425,"t":"2026-09-24T15:45:00Z","v":17922,"vw":144.555133},{"c":143.79,"h":144.69,"l":143.65,"n":458,"o":144.6,"t":"2026-09-24T16:00:00Z","v":15416,"vw":144.310709},{"c":143.95,"h":144.04,"l":143.19,"n":600,"o":143.91,"t":"2026-09-24T16:15:00Z","v":26190,"vw":143.704942},{"c":142.88,"h":143.82,"l":142.76,"n":450,"o":143.71,"t":"2026-09-24T16:30:00Z","v":19420,"vw":143.274967},{"c":143.37,"h":143.37,"l":142.92,"n":134,"o":143,"t":"2026-09-24T16:45:00Z","v":2702,"vw":143.157006},{"c":143.49,"h":143.49,"l":143.02,"n":315,"o":143.19,"t":"2026-09-24T17:00:00Z","v":11438,"vw":143.257201},{"c":143.225,"h":143.78,"l":143.09,"n":293,"o":143.425,"t":"2026-09-24T17:15:00Z","v":9318,"vw":143.457087},{"c":143.46,"h":143.55,"l":143.09,"n":424,"o":143.28,"t":"2026-09-24T17:30:00Z","v":15752,"vw":143.232428},{"c":143.49,"h":143.61,"l":143.305,"n":330,"o":143.38,"t":"2026-09-24T17:45:00Z","v":13703,"vw":143.540294},{"c":143.29,"h":143.61,"l":143.2,"n":265,"o":143.54,"t":"2026-09-24T18:00:00Z","v":7037,"vw":143.448239},{"c":143.73,"h":143.73,"l":143.23,"n":252,"o":143.42,"t":"2026-09-24T18:15:00Z","v":6784,"vw":143.437459},{"c":143.21,"h":143.71,"l":143.16,"n":539,"o":143.685,"t":"2026-09-24T18:30:00Z","v":28255,"vw":143.605362},{"c":143.58,"h":143.65,"l":143.06,"n":567,"o":143.2,"t":"2026-09-24T18:45:00Z","v":17573,"vw":143.322748},{"c":143.96,"h":143.99,"l":143.52,"n":435,"o":143.67,"t":"2026-09-24T19:00:00Z","v":19322,"vw":143.811997},{"c":143.851,"h":143.99,"l":143.62,"n":468,"o":143.89,"t":"2026-09-24T19:15:00Z","v":14319,"vw":143.861591},{"c":144.15,"h":144.41,"l":143.885,"n":1092,"o":143.91,"t":"2026-09-24T19:30:00Z","v":49690,"vw":144.216201},{"c":143.67,"h":144.26,"l":143.255,"n":2298,"o":144.12,"t":"2026-09-24T19:45:00Z","v":76907,"vw":143.680928},{"c":143.64,"h":143.64,"l":143.64,"n":42,"o":143.64,"t":"2026-09-24T20:00:00Z","v":90414,"vw":143.64},{"c":143.62,"h":143.62,"l":143.62,"n":27,"o":143.62,"t":"2026-09-25T09:30:00Z","v":225,"vw":143.62},{"c":143.3,"h":143.3,"l":142.51,"n":9,"o":142.51,"t":"2026-09-25T11:00:00Z","v":564,"vw":143.157401},{"c":143.73,"h":144.01,"l":143.45,"n":31,"o":144,"t":"2026-09-25T11:15:00Z","v":1295,"vw":143.760048},{"c":143.34,"h":148.09,"l":142.5531,"n":162,"o":143.6,"t":"2026-09-25T13:30:00Z","v":11784,"vw":145.07302},{"c":144.62,"h":144.985,"l":143.54,"n":326,"o":143.54,"t":"2026-09-25T13:45:00Z","v":13919,"vw":144.202368},{"c":143.66,"h":144.62,"l":143.395,"n":493,"o":144.62,"t":"2026-09-25T14:00:00Z","v":27720,"vw":144.213766},{"c":144.3995,"h":144.41,"l":143.65,"n":309,"o":143.89,"t":"2026-09-25T14:15:00Z","v":8830,"vw":144.080741},{"c":144.03,"h":144.41,"l":143.89,"n":384,"o":144.345,"t":"2026-09-25T14:30:00Z","v":20791,"vw":144.284639},{"c":144.14,"h":144.14,"l":143.75,"n":250,"o":143.8025,"t":"2026-09-25T14:45:00Z","v":8835,"vw":143.987194},{"c":144.54,"h":144.66,"l":144.26,"n":339,"o":144.32,"t":"2026-09-25T15:00:00Z","v":17228,"vw":144.48461},{"c":144.79,"h":144.93,"l":144.5,"n":283,"o":144.54,"t":"2026-09-25T15:15:00Z","v":13746,"vw":144.773063},{"c":144.745,"h":145.05,"l":144.6201,"n":600,"o":144.905,"t":"2026-09-25T15:30:00Z","v":33566,"vw":144.884592},{"c":144.715,"h":144.96,"l":144.65,"n":334,"o":144.65,"t":"2026-09-25T15:45:00Z","v":12305,"vw":144.834749},{"c":144.82,"h":144.98,"l":144.7,"n":373,"o":144.72,"t":"2026-09-25T16:00:00Z","v":24788,"vw":144.865927},{"c":145.09,"h":145.11,"l":144.65,"n":427,"o":144.94,"t":"2026-09-25T16:15:00Z","v":14696,"vw":144.906997},{"c":145.52,"h":145.53,"l":145,"n":475,"o":145.17,"t":"2026-09-25T16:30:00Z","v":23675,"vw":145.185541},{"c":144.89,"h":145.52,"l":144.89,"n":284,"o":145.52,"t":"2026-09-25T16:45:00Z","v":10672,"vw":145.096896},{"c":144.89,"h":145.02,"l":144.76,"n":135,"o":144.84,"t":"2026-09-25T17:00:00Z","v":4676,"vw":144.854},{"c":144.95,"h":145.09,"l":144.82,"n":250,"o":144.89,"t":"2026-09-25T17:15:00Z","v":10035,"vw":144.951274},{"c":144.795,"h":144.96,"l":144.66,"n":498,"o":144.95,"t":"2026-09-25T17:30:00Z","v":29606,"vw":144.860971},{"c":144.635,"h":144.73,"l":144.57,"n":227,"o":144.63,"t":"2026-09-25T17:45:00Z","v":7018,"vw":144.632097},{"c":144.53,"h":144.81,"l":144.53,"n":484,"o":144.645,"t":"2026-09-25T18:00:00Z","v":23838,"vw":144.677566},{"c":144.36,"h":144.5975,"l":144.16,"n":606,"o":144.52,"t":"2026-09-25T18:15:00Z","v":29642,"vw":144.420662},{"c":144.06,"h":144.42,"l":144,"n":502,"o":144.4,"t":"2026-09-25T18:30:00Z","v":24851,"vw":144.149402},{"c":143.76,"h":144.13,"l":143.54,"n":461,"o":144,"t":"2026-09-25T18:45:00Z","v":18949,"vw":144.013454},{"c":143.8,"h":143.952,"l":143.68,"n":401,"o":143.76,"t":"2026-09-25T19:00:00Z","v":12695,"vw":143.817183},{"c":143.575,"h":144.22,"l":143.51,"n":878,"o":143.805,"t":"2026-09-25T19:15:00Z","v":43605,"vw":144.00968},{"c":143.675,"h":144.01,"l":143.53,"n":1066,"o":143.58,"t":"2026-09-25T19:30:00Z","v":42543,"vw":143.803461},{"c":143.35,"h":143.99,"l":143.04,"n":2838,"o":143.675,"t":"2026-09-25T19:45:00Z","v":113502,"vw":143.388734},{"c":143.35,"h":143.35,"l":143.35,"n":45,"o":143.35,"t":"2026-09-25T20:00:00Z","v":123752,"vw":143.35},{"c":143.84,"h":144.03,"l":143.45,"n":50,"o":143.45,"t":"2026-09-28T08:15:00Z","v":2875,"vw":143.852678},{"c":143.51,"h":143.51,"l":143.51,"n":6,"o":143.51,"t":"2026-09-28T08:45:00Z","v":1061,"vw":143.51},{"c":143.77,"h":143.77,"l":143.77,"n":2,"o":143.77,"t":"2026-09-28T09:00:00Z","v":601,"vw":143.77},{"c":143.77,"h":143.77,"l":143.77,"n":9,"o":143.77,"t":"2026-09-28T09:30:00Z","v":516,"vw":143.77},{"c":143.35,"h":143.35,"l":143.35,"n":2,"o":143.35,"t":"2026-09-28T11:00:00Z","v":110,"vw":143.35},{"c":142.13,"h":142.25,"l":142.13,"n":13,"o":142.25,"t":"2026-09-28T12:30:00Z","v":562,"vw":142.19},{"c":142.1,"h":142.95,"l":141.91,"n":60,"o":142.76,"t":"2026-09-28T12:45:00Z","v":1998,"vw":142.431817},{"c":141.51,"h":142.01,"l":141.51,"n":66,"o":142.01,"t":"2026-09-28T13:00:00Z","v":1588,"vw":141.823676},{"c":140.6,"h":141.6,"l":140.6,"n":9,"o":141.6,"t":"2026-09-28T13:15:00Z","v":439,"vw":140.940278},{"c":141.61,"h":141.95,"l":140.55,"n":309,"o":141.85,"t":"2026-09-28T13:30:00Z","v":21836,"vw":141.410201},{"c":142.88,"h":142.88,"l":141.56,"n":336,"o":141.61,"t":"2026-09-28T13:45:00Z","v":14657,"vw":141.93771},{"c":144.105,"h":144.695,"l":142.98,"n":652,"o":143.38,"t":"2026-09-28T14:00:00Z","v":24776,"vw":143.935047},{"c":143.64,"h":144.31,"l":143.45,"n":317,"o":144.11,"t":"2026-09-28T14:15:00Z","v":10399,"vw":143.714755},{"c":143.17,"h":143.59,"l":143.17,"n":254,"o":143.45,"t":"2026-09-28T14:30:00Z","v":15106,"vw":143.386559},{"c":143.41,"h":143.67,"l":142.89,"n":543,"o":143.31,"t":"2026-09-28T14:45:00Z","v":21685,"vw":143.379866},{"c":144.29,"h":144.315,"l":143.42,"n":388,"o":143.42,"t":"2026-09-28T15:00:00Z","v":11902,"vw":144.080796},{"c":144.8,"h":145.02,"l":144.27,"n":570,"o":144.365,"t":"2026-09-28T15:15:00Z","v":24272,"vw":144.591451},{"c":144.55,"h":144.97,"l":144.55,"n":216,"o":144.87,"t":"2026-09-28T15:30:00Z","v":8253,"vw":144.805559},{"c":143.72,"h":144.67,"l":143.72,"n":475,"o":144.56,"t":"2026-09-28T15:45:00Z","v":21572,"vw":144.381125},{"c":143.99,"h":143.99,"l":143.67,"n":337,"o":143.875,"t":"2026-09-28T16:00:00Z","v":9339,"vw":143.888359},{"c":144.535,"h":144.65,"l":143.73,"n":496,"o":143.87,"t":"2026-09-28T16:15:00Z","v":23217,"vw":144.328918},{"c":143.66,"h":144.47,"l":143.6,"n":305,"o":144.35,"t":"2026-09-28T16:30:00Z","v":11673,"vw":143.985319},{"c":143.795,"h":143.95,"l":143.59,"n":142,"o":143.85,"t":"2026-09-28T16:45:00Z","v":3899,"vw":143.773685},{"c":144.625,"h":144.6975,"l":143.835,"n":644,"o":143.835,"t":"2026-09-28T17:00:00Z","v":33504,"vw":144.197099},{"c":144.275,"h":144.81,"l":144.15,"n":403,"o":144.39,"t":"2026-09-28T17:15:00Z","v":22625,"vw":144.526299},{"c":144.2,"h":144.41,"l":144.06,"n":255,"o":144.28,"t":"2026-09-28T17:30:00Z","v":6901,"vw":144.26718},{"c":144.235,"h":144.37,"l":144.12,"n":420,"o":144.23,"t":"2026-09-28T17:45:00Z","v":18396,"vw":144.292563},{"c":144.1375,"h":144.2699,"l":144.07,"n":364,"o":144.15,"t":"2026-09-28T18:00:00Z","v":12684,"vw":144.154778},{"c":143.62,"h":144.23,"l":143.58,"n":642,"o":144.23,"t":"2026-09-28T18:15:00Z","v":25307,"vw":144.056914},{"c":143.775,"h":143.965,"l":143.57,"n":439,"o":143.59,"t":"2026-09-28T18:30:00Z","v":10995,"vw":143.713099},{"c":143.55,"h":143.77,"l":143.55,"n":155,"o":143.6,"t":"2026-09-28T18:45:00Z","v":3646,"vw":143.581891},{"c":143.025,"h":143.515,"l":142.94,"n":538,"o":143.45,"t":"2026-09-28T19:00:00Z","v":19202,"vw":143.140797},{"c":143.04,"h":143.21,"l":142.82,"n":628,"o":142.82,"t":"2026-09-28T19:15:00Z","v":17442,"vw":143.045689},{"c":142.57,"h":143.115,"l":142.43,"n":939,"o":143.07,"t":"2026-09-28T19:30:00Z","v":32147,"vw":142.733516},{"c":142.86,"h":142.91,"l":142.18,"n":3263,"o":142.5,"t":"2026-09-28T19:45:00Z","v":150059,"vw":142.669994},{"c":142.72,"h":142.72,"l":142.72,"n":47,"o":142.72,"t":"2026-09-28T20:00:00Z","v":179527,"vw":142.72},{"c":143.04,"h":143.06,"l":143.04,"n":2,"o":143.06,"t":"2026-09-28T23:00:00Z","v":200,"vw":143.05},{"c":143.5,"h":144.37,"l":143.29,"n":41,"o":143.83,"t":"2026-09-29T10:00:00Z","v":1392,"vw":143.884429},{"c":143.11,"h":143.11,"l":143.11,"n":1,"o":143.11,"t":"2026-09-29T11:45:00Z","v":107,"vw":143.11},{"c":143,"h":143,"l":143,"n":1,"o":143,"t":"2026-09-29T12:15:00Z","v":150,"vw":143},{"c":142.51,"h":142.51,"l":142.51,"n":19,"o":142.51,"t":"2026-09-29T13:00:00Z","v":401,"vw":142.51},{"c":142.49,"h":142.49,"l":142.07,"n":17,"o":142.07,"t":"2026-09-29T13:15:00Z","v":330,"vw":142.34},{"c":141.695,"h":144.35,"l":141.14,"n":188,"o":143.33,"t":"2026-09-29T13:30:00Z","v":23906,"vw":143.151819},{"c":140.66,"h":141.73,"l":140.66,"n":216,"o":141.63,"t":"2026-09-29T13:45:00Z","v":3970,"vw":141.267944},{"c":141.54,"h":141.54,"l":140.76,"n":216,"o":141.025,"t":"2026-09-29T14:00:00Z","v":3469,"vw":141.218916},{"c":141.59,"h":141.7699,"l":141.15,"n":345,"o":141.27,"t":"2026-09-29T14:15:00Z","v":7699,"vw":141.501353},{"c":140,"h":141.28,"l":139.855,"n":428,"o":141.21,"t":"2026-09-29T14:30:00Z","v":15061,"vw":140.461121},{"c":139.6,"h":140.705,"l":139.6,"n":346,"o":140.48,"t":"2026-09-29T14:45:00Z","v":9212,"vw":140.139907},{"c":140.04,"h":140.4,"l":139.42,"n":492,"o":139.585,"t":"2026-09-29T15:00:00Z","v":18597,"vw":139.758556},{"c":139.815,"h":140.12,"l":139.805,"n":195,"o":140.08,"t":"2026-09-29T15:15:00Z","v":6657,"vw":139.96888},{"c":140.12,"h":140.345,"l":139.82,"n":319,"o":139.82,"t":"2026-09-29T15:30:00Z","v":6683,"vw":140.101859},{"c":139.99,"h":140.2,"l":139.6975,"n":582,"o":140.135,"t":"2026-09-29T15:45:00Z","v":22121,"vw":139.841232},{"c":140.15,"h":140.15,"l":139.54,"n":461,"o":140.04,"t":"2026-09-29T16:00:00Z","v":15366,"vw":139.762389},{"c":140.17,"h":140.255,"l":139.9001,"n":235,"o":139.9001,"t":"2026-09-29T16:15:00Z","v":5112,"vw":140.181619},{"c":140.15,"h":140.28,"l":140.04,"n":310,"o":140.11,"t":"2026-09-29T16:30:00Z","v":9842,"vw":140.179025},{"c":140,"h":140.1,"l":139.975,"n":296,"o":140,"t":"2026-09-29T16:45:00Z","v":7915,"vw":140.048905},{"c":139.96,"h":140.075,"l":139.72,"n":357,"o":140.06,"t":"2026-09-29T17:00:00Z","v":14520,"vw":139.858681},{"c":139.67,"h":140.155,"l":139.65,"n":331,"o":140.15,"t":"2026-09-29T17:15:00Z","v":7675,"vw":139.886728},{"c":140.09,"h":140.15,"l":139.66,"n":544,"o":139.66,"t":"2026-09-29T17:30:00Z","v":22311,"vw":139.946276},{"c":140.215,"h":140.29,"l":140.085,"n":413,"o":140.085,"t":"2026-09-29T17:45:00Z","v":11524,"vw":140.209932},{"c":140.33,"h":140.41,"l":139.99,"n":508,"o":140.2823,"t":"2026-09-29T18:00:00Z","v":16228,"vw":140.1926},{"c":141.29,"h":141.385,"l":140.29,"n":582,"o":140.29,"t":"2026-09-29T18:15:00Z","v":20919,"vw":140.629741},{"c":140.73,"h":141.395,"l":140.715,"n":481,"o":141.395,"t":"2026-09-29T18:30:00Z","v":13847,"vw":141.078354},{"c":140.79,"h":141.1,"l":140.38,"n":645,"o":140.915,"t":"2026-09-29T18:45:00Z","v":24612,"vw":140.803036},{"c":140.94,"h":141,"l":140.67,"n":586,"o":140.76,"t":"2026-09-29T19:00:00Z","v":22752,"vw":140.84033},{"c":141.525,"h":141.76,"l":141.01,"n":800,"o":141.01,"t":"2026-09-29T19:15:00Z","v":27370,"vw":141.321566},{"c":141.545,"h":141.959,"l":141.37,"n":884,"o":141.525,"t":"2026-09-29T19:30:00Z","v":29409,"vw":141.658018},{"c":142.15,"h":142.28,"l":141.535,"n":2554,"o":141.56,"t":"2026-09-29T19:45:00Z","v":109417,"vw":142.012032},{"c":142.19,"h":142.19,"l":142.19,"n":43,"o":142.19,"t":"2026-09-29T20:00:00Z","v":118092,"vw":142.19},{"c":142.51,"h":142.51,"l":141.5,"n":32,"o":141.5,"t":"2026-09-30T08:00:00Z","v":943,"vw":141.644286},{"c":141.5,"h":141.5,"l":141.15,"n":40,"o":141.25,"t":"2026-09-30T09:45:00Z","v":1374,"vw":141.364485},{"c":142.19,"h":142.19,"l":141.96,"n":63,"o":142,"t":"2026-09-30T11:00:00Z","v":1719,"vw":142.080147},{"c":142,"h":142.01,"l":142,"n":46,"o":142.01,"t":"2026-09-30T11:15:00Z","v":741,"vw":142.005434},{"c":141.91,"h":141.91,"l":141.89,"n":22,"o":141.89,"t":"2026-09-30T11:30:00Z","v":940,"vw":141.898163},{"c":143.19,"h":144.51,"l":143.19,"n":94,"o":143.19,"t":"2026-09-30T13:15:00Z","v":2889,"vw":143.587069},{"c":143.09,"h":143.44,"l":141.05,"n":193,"o":142.19,"t":"2026-09-30T13:30:00Z","v":8024,"vw":142.285055},{"c":142.35,"h":143.23,"l":142.345,"n":281,"o":143.1,"t":"2026-09-30T13:45:00Z","v":7192,"vw":142.832625},{"c":141.96,"h":142.51,"l":141.685,"n":303,"o":142.12,"t":"2026-09-30T14:00:00Z","v":8709,"vw":141.922542},{"c":142.77,"h":142.77,"l":142.04,"n":298,"o":142.04,"t":"2026-09-30T14:15:00Z","v":11641,"vw":142.417671},{"c":143.35,"h":143.35,"l":142.655,"n":227,"o":142.77,"t":"2026-09-30T14:30:00Z","v":8309,"vw":143.130666},{"c":142.87,"h":143.465,"l":142.87,"n":258,"o":143.2375,"t":"2026-09-30T14:45:00Z","v":8497,"vw":143.219629},{"c":143.28,"h":143.3,"l":142.61,"n":216,"o":142.875,"t":"2026-09-30T15:00:00Z","v":6155,"vw":143.071696},{"c":142.46,"h":143.305,"l":142.445,"n":160,"o":143.305,"t":"2026-09-30T15:15:00Z","v":4253,"vw":142.865763},{"c":142.775,"h":142.93,"l":142.53,"n":170,"o":142.53,"t":"2026-09-30T15:30:00Z","v":6608,"vw":142.760825},{"c":142.88,"h":142.94,"l":142.74,"n":136,"o":142.74,"t":"2026-09-30T15:45:00Z","v":5380,"vw":142.797548},{"c":142.58,"h":142.905,"l":142.32,"n":202,"o":142.9,"t":"2026-09-30T16:00:00Z","v":5838,"vw":142.629426},{"c":142.65,"h":142.65,"l":142.32,"n":173,"o":142.47,"t":"2026-09-30T16:15:00Z","v":4679,"vw":142.456619},{"c":142.29,"h":142.635,"l":142.26,"n":167,"o":142.635,"t":"2026-09-30T16:30:00Z","v":5477,"vw":142.404967},{"c":142.03,"h":142.3,"l":141.875,"n":145,"o":142.285,"t":"2026-09-30T16:45:00Z","v":2851,"vw":142.069286},{"c":141.54,"h":141.86,"l":141.505,"n":262,"o":141.86,"t":"2026-09-30T17:00:00Z","v":5695,"vw":141.714436},{"c":142.205,"h":142.205,"l":141.5,"n":289,"o":141.5,"t":"2026-09-30T17:15:00Z","v":11713,"vw":141.964162},{"c":142.6,"h":142.6,"l":142.21,"n":338,"o":142.21,"t":"2026-09-30T17:30:00Z","v":11119,"vw":142.322523},{"c":142.405,"h":142.74,"l":142.38,"n":224,"o":142.6,"t":"2026-09-30T17:45:00Z","v":7074,"vw":142.593034},{"c":142.365,"h":142.5,"l":142.08,"n":341,"o":142.41,"t":"2026-09-30T18:00:00Z","v":12478,"vw":142.364418},{"c":142.31,"h":142.53,"l":142.06,"n":270,"o":142.375,"t":"2026-09-30T18:15:00Z","v":7458,"vw":142.294107},{"c":142.49,"h":142.52,"l":142.29,"n":300,"o":142.38,"t":"2026-09-30T18:30:00Z","v":7545,"vw":142.420362},{"c":142.585,"h":142.67,"l":142.3785,"n":517,"o":142.555,"t":"2026-09-30T18:45:00Z","v":15855,"vw":142.525643},{"c":142.715,"h":142.88,"l":142.45,"n":458,"o":142.585,"t":"2026-09-30T19:00:00Z","v":12217,"vw":142.656963},{"c":142.78,"h":142.88,"l":142.765,"n":381,"o":142.88,"t":"2026-09-30T19:15:00Z","v":9474,"vw":142.830448},{"c":142.785,"h":143.01,"l":142.615,"n":430,"o":142.75,"t":"2026-09-30T19:30:00Z","v":12730,"vw":142.788192},{"c":142.66,"h":142.78,"l":142.005,"n":2304,"o":142.78,"t":"2026-09-30T19:45:00Z","v":106012,"vw":142.451664},{"c":142.57,"h":142.57,"l":142.57,"n":47,"o":142.57,"t":"2026-09-30T20:00:00Z","v":153301,"vw":142.57},{"c":142.95,"h":142.95,"l":142.95,"n":3,"o":142.95,"t":"2026-10-01T08:00:00Z","v":102,"vw":142.95},{"c":142.8,"h":142.8,"l":142.8,"n":6,"o":142.8,"t":"2026-10-01T10:30:00Z","v":400,"vw":142.8},{"c":143.67,"h":143.67,"l":143,"n":32,"o":143.18,"t":"2026-10-01T11:00:00Z","v":1428,"vw":143.177185},{"c":143.5,"h":143.5,"l":143.5,"n":6,"o":143.5,"t":"2026-10-01T12:00:00Z","v":313,"vw":143.5},{"c":145.04,"h":145.91,"l":144.35,"n":66,"o":145.41,"t":"2026-10-01T12:15:00Z","v":4443,"vw":145.120593},{"c":144.85,"h":146.07,"l":144.85,"n":54,"o":146.07,"t":"2026-10-01T12:30:00Z","v":1821,"vw":145.383814},{"c":144.5,"h":145.51,"l":144.5,"n":27,"o":145.51,"t":"2026-10-01T12:45:00Z","v":1793,"vw":145.018496},{"c":144.67,"h":145.47,"l":144.67,"n":67,"o":144.71,"t":"2026-10-01T13:00:00Z","v":1987,"vw":144.99095},{"c":144.55,"h":144.55,"l":144.5,"n":10,"o":144.5,"t":"2026-10-01T13:15:00Z","v":1294,"vw":144.513298},{"c":146.985,"h":148.57,"l":144.55,"n":209,"o":145.64,"t":"2026-10-01T13:30:00Z","v":15290,"vw":146.26948},{"c":146.505,"h":147.47,"l":146.17,"n":253,"o":146.9,"t":"2026-10-01T13:45:00Z","v":11167,"vw":146.853717},{"c":147.55,"h":147.89,"l":146.79,"n":253,"o":147.13,"t":"2026-10-01T14:00:00Z","v":7970,"vw":147.427852},{"c":146.91,"h":147.8756,"l":146.6804,"n":293,"o":147.57,"t":"2026-10-01T14:15:00Z","v":11007,"vw":147.373582},{"c":146.29,"h":146.905,"l":145.8261,"n":440,"o":146.8075,"t":"2026-10-01T14:30:00Z","v":31729,"vw":146.355048},{"c":145.06,"h":145.92,"l":144.56,"n":307,"o":145.92,"t":"2026-10-01T14:45:00Z","v":12704,"vw":144.945545},{"c":145.9075,"h":145.9075,"l":145.1,"n":405,"o":145.33,"t":"2026-10-01T15:00:00Z","v":14947,"vw":145.472351},{"c":145.54,"h":146.345,"l":145.54,"n":793,"o":146.08,"t":"2026-10-01T15:15:00Z","v":40432,"vw":146.035774},{"c":145.86,"h":145.87,"l":145.41,"n":172,"o":145.41,"t":"2026-10-01T15:30:00Z","v":4587,"vw":145.69379},{"c":146.26,"h":146.43,"l":145.57,"n":297,"o":145.82,"t":"2026-10-01T15:45:00Z","v":8973,"vw":146.136959},{"c":146.49,"h":146.66,"l":145.935,"n":341,"o":146.265,"t":"2026-10-01T16:00:00Z","v":15318,"vw":146.279222},{"c":146.585,"h":146.895,"l":146.51,"n":298,"o":146.515,"t":"2026-10-01T16:15:00Z","v":9767,"vw":146.712886},{"c":146.74,"h":146.9,"l":146.46,"n":337,"o":146.77,"t":"2026-10-01T16:30:00Z","v":9311,"vw":146.630986},{"c":146.8,"h":146.8,"l":146.67,"n":182,"o":146.74,"t":"2026-10-01T16:45:00Z","v":4801,"vw":146.728393},{"c":146.73,"h":147.19,"l":146.73,"n":335,"o":146.81,"t":"2026-10-01T17:00:00Z","v":12535,"vw":146.99978},{"c":146.72,"h":147.01,"l":146.38,"n":291,"o":147.01,"t":"2026-10-01T17:15:00Z","v":16873,"vw":146.765963},{"c":147.325,"h":147.33,"l":146.695,"n":155,"o":146.695,"t":"2026-10-01T17:30:00Z","v":3256,"vw":147.09953},{"c":147.3925,"h":147.525,"l":147.2766,"n":331,"o":147.44,"t":"2026-10-01T17:45:00Z","v":13393,"vw":147.415997},{"c":147.05,"h":147.57,"l":147.04,"n":256,"o":147.51,"t":"2026-10-01T18:00:00Z","v":10995,"vw":147.36985},{"c":147.11,"h":147.25,"l":146.99,"n":181,"o":147.25,"t":"2026-10-01T18:15:00Z","v":7010,"vw":147.076298},{"c":147.625,"h":147.81,"l":147.32,"n":290,"o":147.32,"t":"2026-10-01T18:30:00Z","v":9570,"vw":147.612049},{"c":147.545,"h":147.99,"l":147.49,"n":529,"o":147.71,"t":"2026-10-01T18:45:00Z","v":21026,"vw":147.792235},{"c":148.175,"h":148.36,"l":147.545,"n":528,"o":147.555,"t":"2026-10-01T19:00:00Z","v":19783,"vw":148.105738},{"c":148.04,"h":148.3,"l":147.74,"n":766,"o":148.18,"t":"2026-10-01T19:15:00Z","v":29887,"vw":148.041584},{"c":146.76,"h":148,"l":146.76,"n":1040,"o":147.83,"t":"2026-10-01T19:30:00Z","v":28882,"vw":147.461206},{"c":146.52,"h":146.87,"l":146.47,"n":2512,"o":146.685,"t":"2026-10-01T19:45:00Z","v":94899,"vw":146.659379},{"c":146.43,"h":146.6,"l":146.41,"n":35,"o":146.6,"t":"2026-10-01T20:00:00Z","v":265325,"vw":146.599776},{"c":146.3,"h":146.55,"l":146.3,"n":15,"o":146.55,"t":"2026-10-02T10:15:00Z","v":443,"vw":146.438264},{"c":146.28,"h":146.5,"l":146.15,"n":69,"o":146.15,"t":"2026-10-02T10:30:00Z","v":1744,"vw":146.33904},{"c":147.91,"h":147.91,"l":147.91,"n":21,"o":147.91,"t":"2026-10-02T12:30:00Z","v":432,"vw":147.91},{"c":146.16,"h":149,"l":145.225,"n":128,"o":147.29,"t":"2026-10-02T13:30:00Z","v":9123,"vw":146.844829},{"c":145.745,"h":146.49,"l":145.44,"n":629,"o":146.16,"t":"2026-10-02T13:45:00Z","v":11581,"vw":145.965755},{"c":146.045,"h":146.72,"l":145.725,"n":361,"o":145.75,"t":"2026-10-02T14:00:00Z","v":8362,"vw":146.210103},{"c":145.965,"h":146.51,"l":145.63,"n":512,"o":146.51,"t":"2026-10-02T14:15:00Z","v":25205,"vw":145.991159},{"c":146.315,"h":146.82,"l":145.46,"n":255,"o":145.46,"t":"2026-10-02T14:30:00Z","v":5774,"vw":146.253616},{"c":146.555,"h":146.73,"l":146.345,"n":167,"o":146.345,"t":"2026-10-02T14:45:00Z","v":5558,"vw":146.501087},{"c":146.12,"h":146.83,"l":146.1,"n":603,"o":146.83,"t":"2026-10-02T15:00:00Z","v":25317,"vw":146.378579},{"c":146.54,"h":146.54,"l":146.23,"n":261,"o":146.23,"t":"2026-10-02T15:15:00Z","v":5934,"vw":146.399537},{"c":146.42,"h":146.83,"l":146.15,"n":406,"o":146.76,"t":"2026-10-02T15:30:00Z","v":26302,"vw":146.545042},{"c":146.18,"h":146.64,"l":146.025,"n":261,"o":146.51,"t":"2026-10-02T15:45:00Z","v":7422,"vw":146.33536},{"c":146.53,"h":146.79,"l":146.24,"n":164,"o":146.24,"t":"2026-10-02T16:00:00Z","v":3642,"vw":146.474684},{"c":146.225,"h":146.54,"l":146.16,"n":238,"o":146.36,"t":"2026-10-02T16:15:00Z","v":5941,"vw":146.370402},{"c":146.29,"h":146.48,"l":146.02,"n":344,"o":146.225,"t":"2026-10-02T16:30:00Z","v":9536,"vw":146.195197},{"c":146.44,"h":146.59,"l":146.14,"n":281,"o":146.23,"t":"2026-10-02T16:45:00Z","v":7544,"vw":146.32137},{"c":146.26,"h":146.44,"l":146.03,"n":437,"o":146.41,"t":"2026-10-02T17:00:00Z","v":13808,"vw":146.331602},{"c":145.77,"h":146.49,"l":145.645,"n":322,"o":146.49,"t":"2026-10-02T17:15:00Z","v":9735,"vw":146.08053},{"c":145.73,"h":146.06,"l":145.7,"n":206,"o":145.89,"t":"2026-10-02T17:30:00Z","v":6933,"vw":145.857999},{"c":145.64,"h":146.05,"l":145.64,"n":310,"o":146.04,"t":"2026-10-02T17:45:00Z","v":7733,"vw":145.77726},{"c":145.605,"h":145.86,"l":145.55,"n":197,"o":145.66,"t":"2026-10-02T18:00:00Z","v":3849,"vw":145.698004},{"c":145.62,"h":146.07,"l":145.62,"n":329,"o":145.79,"t":"2026-10-02T18:15:00Z","v":9037,"vw":145.80609},{"c":145.85,"h":146.03,"l":145.56,"n":397,"o":145.67,"t":"2026-10-02T18:30:00Z","v":19945,"vw":145.89611},{"c":145.685,"h":146.01,"l":145.46,"n":438,"o":145.8,"t":"2026-10-02T18:45:00Z","v":9403,"vw":145.708733},{"c":145.39,"h":145.695,"l":145.36,"n":684,"o":145.69,"t":"2026-10-02T19:00:00Z","v":23289,"vw":145.555085},{"c":145.19,"h":145.45,"l":145.08,"n":656,"o":145.12,"t":"2026-10-02T19:15:00Z","v":19025,"vw":145.328458},{"c":145.14,"h":145.43,"l":144.89,"n":1032,"o":145.18,"t":"2026-10-02T19:30:00Z","v":29812,"vw":145.146031},{"c":144.47,"h":145.4,"l":144.26,"n":2997,"o":145.155,"t":"2026-10-02T19:45:00Z","v":103573,"vw":144.806264},{"c":144.47,"h":144.47,"l":144.47,"n":48,"o":144.47,"t":"2026-10-02T20:00:00Z","v":95730,"vw":144.47},{"c":144.5,"h":144.5,"l":144,"n":13,"o":144,"t":"2026-10-05T11:00:00Z","v":699,"vw":144.208455},{"c":145.06,"h":145.06,"l":145.06,"n":7,"o":145.06,"t":"2026-10-05T11:15:00Z","v":191,"vw":145.06},{"c":145.27,"h":145.61,"l":144.99,"n":37,"o":144.99,"t":"2026-10-05T11:30:00Z","v":3069,"vw":145.297253},{"c":145.51,"h":146.01,"l":145.4,"n":57,"o":146.01,"t":"2026-10-05T12:00:00Z","v":1208,"vw":145.69451},{"c":145.07,"h":145.36,"l":144.7,"n":135,"o":145.2,"t":"2026-10-05T12:30:00Z","v":4191,"vw":145.065556},{"c":144.97,"h":144.97,"l":144.97,"n":11,"o":144.97,"t":"2026-10-05T13:00:00Z","v":210,"vw":144.97},{"c":145.47,"h":145.47,"l":144.97,"n":84,"o":145,"t":"2026-10-05T13:15:00Z","v":3133,"vw":145.220645},{"c":146.975,"h":147.15,"l":144.485,"n":201,"o":145.57,"t":"2026-10-05T13:30:00Z","v":13445,"vw":145.870186},{"c":146.075,"h":146.7,"l":145.28,"n":399,"o":146.395,"t":"2026-10-05T13:45:00Z","v":11910,"vw":145.928816},{"c":146.57,"h":146.94,"l":146.055,"n":372,"o":146.085,"t":"2026-10-05T14:00:00Z","v":14275,"vw":146.582272},{"c":147.16,"h":147.17,"l":146.51,"n":196,"o":146.57,"t":"2026-10-05T14:15:00Z","v":9164,"vw":146.830061},{"c":146.28,"h":147.33,"l":146.28,"n":364,"o":147.095,"t":"2026-10-05T14:30:00Z","v":14234,"vw":146.858109},{"c":145.99,"h":146.8862,"l":145.945,"n":212,"o":146.205,"t":"2026-10-05T14:45:00Z","v":5949,"vw":146.283866},{"c":145.525,"h":146.03,"l":145.465,"n":173,"o":146.03,"t":"2026-10-05T15:00:00Z","v":5378,"vw":145.758127},{"c":145.89,"h":146.1,"l":145.54,"n":293,"o":145.55,"t":"2026-10-05T15:15:00Z","v":6884,"vw":145.917852},{"c":146.165,"h":146.42,"l":145.89,"n":279,"o":145.89,"t":"2026-10-05T15:30:00Z","v":7874,"vw":146.219439},{"c":146.4875,"h":146.4875,"l":145.93,"n":190,"o":146.17,"t":"2026-10-05T15:45:00Z","v":5164,"vw":146.254486},{"c":146.73,"h":146.73,"l":146.61,"n":76,"o":146.61,"t":"2026-10-05T16:00:00Z","v":1938,"vw":146.702032},{"c":146.68,"h":146.69,"l":146.52,"n":248,"o":146.58,"t":"2026-10-05T16:15:00Z","v":9476,"vw":146.58666},{"c":146.32,"h":146.95,"l":146.32,"n":242,"o":146.69,"t":"2026-10-05T16:30:00Z","v":14424,"vw":146.830608},{"c":146.14,"h":146.5,"l":146.14,"n":235,"o":146.34,"t":"2026-10-05T16:45:00Z","v":6395,"vw":146.2908},{"c":146.14,"h":146.17,"l":145.94,"n":259,"o":145.94,"t":"2026-10-05T17:00:00Z","v":5964,"vw":146.091397},{"c":146.14,"h":146.25,"l":146.04,"n":208,"o":146.145,"t":"2026-10-05T17:15:00Z","v":4768,"vw":146.118777},{"c":146.48,"h":146.48,"l":146.16,"n":246,"o":146.26,"t":"2026-10-05T17:30:00Z","v":8380,"vw":146.288322},{"c":146.5,"h":146.55,"l":146.26,"n":316,"o":146.48,"t":"2026-10-05T17:45:00Z","v":9084,"vw":146.441898},{"c":146.86,"h":146.86,"l":146.425,"n":329,"o":146.425,"t":"2026-10-05T18:00:00Z","v":9783,"vw":146.657383},{"c":147.17,"h":147.17,"l":146.7,"n":403,"o":146.78,"t":"2026-10-05T18:15:00Z","v":8181,"vw":146.884547},{"c":147.11,"h":147.11,"l":146.875,"n":281,"o":147.08,"t":"2026-10-05T18:30:00Z","v":7343,"vw":146.973655},{"c":147.04,"h":147.15,"l":146.965,"n":344,"o":147.075,"t":"2026-10-05T18:45:00Z","v":7556,"vw":147.052139},{"c":147.09,"h":147.09,"l":146.75,"n":356,"o":147.075,"t":"2026-10-05T19:00:00Z","v":8848,"vw":146.937821},{"c":147.3,"h":147.3,"l":147.08,"n":559,"o":147.085,"t":"2026-10-05T19:15:00Z","v":14846,"vw":147.18223},{"c":147.39,"h":147.65,"l":147.245,"n":765,"o":147.33,"t":"2026-10-05T19:30:00Z","v":16135,"vw":147.452454},{"c":147.5,"h":147.67,"l":146.87,"n":2245,"o":147.22,"t":"2026-10-05T19:45:00Z","v":66666,"vw":147.33036},{"c":147.39,"h":147.39,"l":147.39,"n":54,"o":147.39,"t":"2026-10-05T20:00:00Z","v":214341,"vw":147.39},{"c":148.52,"h":149.51,"l":148,"n":133,"o":148,"t":"2026-10-06T08:30:00Z","v":2923,"vw":148.684057},{"c":148.5,"h":149.11,"l":148.5,"n":41,"o":149.11,"t":"2026-10-06T10:00:00Z","v":1003,"vw":148.706371},{"c":148.68,"h":149,"l":148.68,"n":18,"o":149,"t":"2026-10-06T11:00:00Z","v":516,"vw":148.777264},{"c":148.83,"h":148.83,"l":148.83,"n":13,"o":148.83,"t":"2026-10-06T11:15:00Z","v":541,"vw":148.83},{"c":148.5,"h":148.5,"l":148.5,"n":15,"o":148.5,"t":"2026-10-06T11:45:00Z","v":411,"vw":148.5},{"c":148.49,"h":148.5,"l":148.49,"n":9,"o":148.5,"t":"2026-10-06T12:00:00Z","v":208,"vw":148.494975},{"c":148.7,"h":148.7,"l":148.44,"n":5,"o":148.44,"t":"2026-10-06T12:15:00Z","v":762,"vw":148.597233},{"c":147.89,"h":148.39,"l":147.59,"n":90,"o":148.39,"t":"2026-10-06T13:00:00Z","v":3044,"vw":148.059466},{"c":148.59,"h":148.69,"l":147.7,"n":112,"o":148.69,"t":"2026-10-06T13:15:00Z","v":4066,"vw":148.021977},{"c":147.16,"h":148.08,"l":146.64,"n":126,"o":147.18,"t":"2026-10-06T13:30:00Z","v":11357,"vw":147.183954},{"c":147.73,"h":147.73,"l":147.12,"n":189,"o":147.13,"t":"2026-10-06T13:45:00Z","v":3835,"vw":147.297856},{"c":147.5,"h":148.03,"l":147.43,"n":299,"o":147.8,"t":"2026-10-06T14:00:00Z","v":9672,"vw":147.811935},{"c":147.55,"h":147.9299,"l":147.3,"n":141,"o":147.66,"t":"2026-10-06T14:15:00Z","v":3742,"vw":147.565849},{"c":148.065,"h":148.065,"l":147.43,"n":254,"o":147.8599,"t":"2026-10-06T14:30:00Z","v":7048,"vw":147.786686},{"c":148.05,"h":148.4,"l":148.05,"n":232,"o":148.19,"t":"2026-10-06T14:45:00Z","v":6801,"vw":148.216121},{"c":148.47,"h":148.47,"l":147.945,"n":381,"o":148.145,"t":"2026-10-06T15:00:00Z","v":10654,"vw":148.233359},{"c":148.29,"h":148.65,"l":148.24,"n":294,"o":148.62,"t":"2026-10-06T15:15:00Z","v":6493,"vw":148.413597},{"c":147.94,"h":148.39,"l":147.94,"n":254,"o":148.3179,"t":"2026-10-06T15:30:00Z","v":6766,"vw":148.241024},{"c":147.93,"h":147.99,"l":147.78,"n":149,"o":147.9,"t":"2026-10-06T15:45:00Z","v":2597,"vw":147.888026},{"c":147.6,"h":148.06,"l":147.59,"n":230,"o":147.99,"t":"2026-10-06T16:00:00Z","v":7360,"vw":147.830159},{"c":147.06,"h":147.7017,"l":147.06,"n":224,"o":147.7,"t":"2026-10-06T16:15:00Z","v":6958,"vw":147.400038},{"c":147.01,"h":147.29,"l":146.8662,"n":144,"o":147.17,"t":"2026-10-06T16:30:00Z","v":3643,"vw":147.03216},{"c":146.7,"h":146.805,"l":146.43,"n":175,"o":146.8,"t":"2026-10-06T16:45:00Z","v":4408,"vw":146.621134},{"c":146.13,"h":146.56,"l":146.1234,"n":215,"o":146.56,"t":"2026-10-06T17:00:00Z","v":5907,"vw":146.337518},{"c":146.05,"h":146.34,"l":145.92,"n":217,"o":146.06,"t":"2026-10-06T17:15:00Z","v":7505,"vw":146.076346},{"c":145.915,"h":146.44,"l":145.82,"n":417,"o":146.01,"t":"2026-10-06T17:30:00Z","v":10577,"vw":146.195632},{"c":146.06,"h":146.31,"l":145.7,"n":255,"o":145.935,"t":"2026-10-06T17:45:00Z","v":11203,"vw":146.030857},{"c":146.15,"h":146.46,"l":145.98,"n":319,"o":146.13,"t":"2026-10-06T18:00:00Z","v":7479,"vw":146.286087},{"c":145.71,"h":146.35,"l":145.69,"n":477,"o":146.17,"t":"2026-10-06T18:15:00Z","v":12789,"vw":146.115026},{"c":145.77,"h":146.15,"l":145.77,"n":264,"o":145.84,"t":"2026-10-06T18:30:00Z","v":6482,"vw":145.915471},{"c":145.69,"h":145.83,"l":145.315,"n":366,"o":145.83,"t":"2026-10-06T18:45:00Z","v":8086,"vw":145.590502},{"c":146.065,"h":146.26,"l":145.71,"n":451,"o":145.7875,"t":"2026-10-06T19:00:00Z","v":10866,"vw":146.002222},{"c":146.17,"h":146.59,"l":146.0795,"n":469,"o":146.0795,"t":"2026-10-06T19:15:00Z","v":11993,"vw":146.414569},{"c":146.43,"h":146.51,"l":146.06,"n":693,"o":146.245,"t":"2026-10-06T19:30:00Z","v":18389,"vw":146.32933},{"c":146.22,"h":146.4,"l":145.64,"n":2291,"o":146.3,"t":"2026-10-06T19:45:00Z","v":74921,"vw":146.117485},{"c":146.16,"h":146.16,"l":146.16,"n":53,"o":146.16,"t":"2026-10-06T20:00:00Z","v":164963,"vw":146.16},{"c":145.25,"h":145.81,"l":144.7,"n":24,"o":145.81,"t":"2026-10-07T11:00:00Z","v":1836,"vw":145.370802},{"c":145.76,"h":145.76,"l":145.76,"n":10,"o":145.76,"t":"2026-10-07T11:30:00Z","v":611,"vw":145.76},{"c":145.45,"h":145.45,"l":145.45,"n":6,"o":145.45,"t":"2026-10-07T11:45:00Z","v":196,"vw":145.45},{"c":147,"h":147.15,"l":147,"n":18,"o":147.15,"t":"2026-10-07T12:45:00Z","v":464,"vw":147.065934},{"c":147.66,"h":152.4348,"l":147.4,"n":65,"o":147.4,"t":"2026-10-07T13:00:00Z","v":1819,"vw":148.933006},{"c":147.91,"h":147.96,"l":147.91,"n":20,"o":147.96,"t":"2026-10-07T13:15:00Z","v":685,"vw":147.930367},{"c":146.85,"h":147.4,"l":146.29,"n":244,"o":146.62,"t":"2026-10-07T13:30:00Z","v":17416,"vw":146.771753},{"c":146.575,"h":146.63,"l":146.575,"n":86,"o":146.595,"t":"2026-10-07T13:45:00Z","v":2101,"vw":146.59},{"c":146.1,"h":146.95,"l":146.1,"n":303,"o":146.6,"t":"2026-10-07T14:00:00Z","v":6635,"vw":146.454981},{"c":146.14,"h":146.405,"l":146.13,"n":274,"o":146.13,"t":"2026-10-07T14:15:00Z","v":4223,"vw":146.282946},{"c":146.13,"h":146.415,"l":146.08,"n":77,"o":146.12,"t":"2026-10-07T14:30:00Z","v":2229,"vw":146.173033},{"c":147.06,"h":147.225,"l":146.48,"n":181,"o":146.48,"t":"2026-10-07T14:45:00Z","v":7259,"vw":146.955164},{"c":147.37,"h":147.54,"l":147.06,"n":219,"o":147.25,"t":"2026-10-07T15:00:00Z","v":5535,"vw":147.240172},{"c":147.53,"h":147.53,"l":147.195,"n":93,"o":147.36,"t":"2026-10-07T15:15:00Z","v":2468,"vw":147.369337},{"c":147.67,"h":147.67,"l":147.275,"n":174,"o":147.53,"t":"2026-10-07T15:30:00Z","v":5874,"vw":147.490352},{"c":148.42,"h":148.42,"l":147.72,"n":183,"o":147.72,"t":"2026-10-07T15:45:00Z","v":5297,"vw":148.130076},{"c":148.52,"h":148.52,"l":148.01,"n":230,"o":148.345,"t":"2026-10-07T16:00:00Z","v":9577,"vw":148.272356},{"c":148.785,"h":148.79,"l":148.335,"n":75,"o":148.335,"t":"2026-10-07T16:15:00Z","v":3295,"vw":148.570124},{"c":148.76,"h":148.76,"l":148.615,"n":276,"o":148.735,"t":"2026-10-07T16:30:00Z","v":10073,"vw":148.670223},{"c":149.14,"h":149.14,"l":148.52,"n":247,"o":148.87,"t":"2026-10-07T16:45:00Z","v":10690,"vw":148.771889},{"c":149.78,"h":149.93,"l":148.985,"n":164,"o":148.985,"t":"2026-10-07T17:00:00Z","v":5635,"vw":149.435123},{"c":149.66,"h":149.82,"l":149.37,"n":178,"o":149.82,"t":"2026-10-07T17:15:00Z","v":6395,"vw":149.574298},{"c":149.105,"h":149.495,"l":149.105,"n":107,"o":149.495,"t":"2026-10-07T17:30:00Z","v":3047,"vw":149.303},{"c":149.21,"h":149.32,"l":149.03,"n":295,"o":149.17,"t":"2026-10-07T17:45:00Z","v":15785,"vw":149.189573},{"c":149.44,"h":149.53,"l":148.9301,"n":347,"o":149.205,"t":"2026-10-07T18:00:00Z","v":7608,"vw":149.279845},{"c":148.96,"h":149.695,"l":148.96,"n":458,"o":149.521,"t":"2026-10-07T18:15:00Z","v":15254,"vw":149.430142},{"c":149.43,"h":149.45,"l":148.95,"n":346,"o":148.95,"t":"2026-10-07T18:30:00Z","v":11431,"vw":149.226025},{"c":149.61,"h":149.61,"l":149.2,"n":323,"o":149.495,"t":"2026-10-07T18:45:00Z","v":8874,"vw":149.475532},{"c":149.36,"h":149.57,"l":149.2,"n":423,"o":149.57,"t":"2026-10-07T19:00:00Z","v":9622,"vw":149.455061},{"c":148.86,"h":149.58,"l":148.86,"n":470,"o":149.45,"t":"2026-10-07T19:15:00Z","v":14401,"vw":149.375709},{"c":147.98,"h":148.99,"l":147.84,"n":844,"o":148.99,"t":"2026-10-07T19:30:00Z","v":28060,"vw":148.417857},{"c":148.04,"h":148.1,"l":147.77,"n":1655,"o":147.935,"t":"2026-10-07T19:45:00Z","v":57781,"vw":147.957912},{"c":148.02,"h":148.02,"l":148.02,"n":45,"o":148.02,"t":"2026-10-07T20:00:00Z","v":195558,"vw":148.02},{"c":149.02,"h":149.02,"l":148.61,"n":82,"o":149.02,"t":"2026-10-08T11:00:00Z","v":1029,"vw":148.951092},{"c":148.52,"h":148.52,"l":148.52,"n":3,"o":148.52,"t":"2026-10-08T11:15:00Z","v":110,"vw":148.52},{"c":148,"h":148,"l":148,"n":6,"o":148,"t":"2026-10-08T12:15:00Z","v":201,"vw":148},{"c":148.51,"h":148.51,"l":148.51,"n":8,"o":148.51,"t":"2026-10-08T12:30:00Z","v":107,"vw":148.51},{"c":148.7,"h":148.7,"l":148.7,"n":9,"o":148.7,"t":"2026-10-08T12:45:00Z","v":230,"vw":148.7},{"c":148.1,"h":148.52,"l":148.1,"n":11,"o":148.52,"t":"2026-10-08T13:15:00Z","v":408,"vw":148.414737},{"c":148.64,"h":150,"l":148.1,"n":163,"o":148.21,"t":"2026-10-08T13:30:00Z","v":13491,"vw":148.559545},{"c":149.51,"h":149.51,"l":148.37,"n":127,"o":148.525,"t":"2026-10-08T13:45:00Z","v":4571,"vw":148.922814},{"c":149.575,"h":150.1,"l":149.13,"n":179,"o":150.1,"t":"2026-10-08T14:00:00Z","v":5482,"vw":149.54775},{"c":149.69,"h":149.69,"l":148.64,"n":464,"o":149.525,"t":"2026-10-08T14:15:00Z","v":16234,"vw":148.956754},{"c":149.175,"h":149.885,"l":149.175,"n":283,"o":149.515,"t":"2026-10-08T14:30:00Z","v":10126,"vw":149.595681},{"c":149.55,"h":149.89,"l":148.78,"n":218,"o":149.42,"t":"2026-10-08T14:45:00Z","v":8651,"vw":149.354529},{"c":149.415,"h":149.87,"l":149.36,"n":189,"o":149.425,"t":"2026-10-08T15:00:00Z","v":3901,"vw":149.489299},{"c":149.12,"h":149.335,"l":148.885,"n":216,"o":149.335,"t":"2026-10-08T15:15:00Z","v":7044,"vw":149.158123},{"c":149.51,"h":149.63,"l":149.05,"n":240,"o":149.22,"t":"2026-10-08T15:30:00Z","v":5069,"vw":149.277886},{"c":149.74,"h":149.79,"l":149.495,"n":296,"o":149.58,"t":"2026-10-08T15:45:00Z","v":6494,"vw":149.704152},{"c":150.195,"h":150.195,"l":149.56,"n":460,"o":149.7,"t":"2026-10-08T16:00:00Z","v":10682,"vw":149.734966},{"c":150.17,"h":150.96,"l":150.005,"n":223,"o":150.225,"t":"2026-10-08T16:15:00Z","v":5091,"vw":150.396898},{"c":150.55,"h":150.57,"l":150.19,"n":207,"o":150.42,"t":"2026-10-08T16:30:00Z","v":4157,"vw":150.388861},{"c":151.74,"h":152.21,"l":150.275,"n":673,"o":150.56,"t":"2026-10-08T16:45:00Z","v":26574,"vw":151.570672},{"c":152.07,"h":152.25,"l":151.68,"n":478,"o":151.92,"t":"2026-10-08T17:00:00Z","v":10701,"vw":152.024655},{"c":152.475,"h":152.725,"l":152.06,"n":544,"o":152.21,"t":"2026-10-08T17:15:00Z","v":10358,"vw":152.420902},{"c":152.725,"h":152.82,"l":152.465,"n":429,"o":152.57,"t":"2026-10-08T17:30:00Z","v":7428,"vw":152.643813},{"c":152.7,"h":152.87,"l":152.51,"n":469,"o":152.715,"t":"2026-10-08T17:45:00Z","v":12411,"vw":152.69199},{"c":152.69,"h":152.89,"l":152.41,"n":440,"o":152.815,"t":"2026-10-08T18:00:00Z","v":12319,"vw":152.629947},{"c":152.545,"h":152.66,"l":152.4,"n":376,"o":152.66,"t":"2026-10-08T18:15:00Z","v":10235,"vw":152.529209},{"c":152.085,"h":152.54,"l":151.95,"n":575,"o":152.54,"t":"2026-10-08T18:30:00Z","v":14575,"vw":152.39166},{"c":152.3,"h":152.38,"l":151.935,"n":581,"o":152.06,"t":"2026-10-08T18:45:00Z","v":13533,"vw":152.102289},{"c":152.18,"h":152.51,"l":152,"n":865,"o":152.35,"t":"2026-10-08T19:00:00Z","v":22007,"vw":152.293901},{"c":152.04,"h":152.62,"l":151.99,"n":792,"o":152.06,"t":"2026-10-08T19:15:00Z","v":17956,"vw":152.387983},{"c":152.3,"h":152.41,"l":152.035,"n":750,"o":152.05,"t":"2026-10-08T19:30:00Z","v":19735,"vw":152.243365},{"c":153.06,"h":153.15,"l":151.62,"n":2455,"o":152.22,"t":"2026-10-08T19:45:00Z","v":105765,"vw":152.752283},{"c":153.02,"h":153.02,"l":153.02,"n":54,"o":153.02,"t":"2026-10-08T20:00:00Z","v":302356,"vw":153.02},{"c":152.98,"h":153.73,"l":152.7,"n":51,"o":152.7,"t":"2026-10-09T11:15:00Z","v":1415,"vw":153.261106},{"c":153.03,"h":153.03,"l":153.03,"n":6,"o":153.03,"t":"2026-10-09T12:00:00Z","v":205,"vw":153.03},{"c":153.02,"h":153.02,"l":153.02,"n":9,"o":153.02,"t":"2026-10-09T13:00:00Z","v":159,"vw":153.02},{"c":154.01,"h":155.31,"l":153.72,"n":214,"o":153.72,"t":"2026-10-09T13:30:00Z","v":14411,"vw":154.080611},{"c":154.16,"h":154.69,"l":153.97,"n":132,"o":154.48,"t":"2026-10-09T13:45:00Z","v":6760,"vw":154.110967},{"c":153.715,"h":154.1,"l":153.655,"n":276,"o":154.1,"t":"2026-10-09T14:00:00Z","v":7391,"vw":153.925491},{"c":153.5,"h":153.68,"l":153.5,"n":90,"o":153.68,"t":"2026-10-09T14:15:00Z","v":1489,"vw":153.615},{"c":153.4,"h":153.525,"l":152.78,"n":338,"o":153.525,"t":"2026-10-09T14:30:00Z","v":7592,"vw":153.188939},{"c":152.87,"h":153.445,"l":152.54,"n":358,"o":153.445,"t":"2026-10-09T14:45:00Z","v":9610,"vw":153.214258},{"c":152.73,"h":152.93,"l":152.61,"n":169,"o":152.93,"t":"2026-10-09T15:00:00Z","v":4373,"vw":152.750079},{"c":153.3,"h":153.3,"l":152.76,"n":206,"o":152.76,"t":"2026-10-09T15:15:00Z","v":5269,"vw":152.980379},{"c":153.09,"h":153.46,"l":153.035,"n":410,"o":153.29,"t":"2026-10-09T15:30:00Z","v":12557,"vw":153.275845},{"c":153.12,"h":153.18,"l":152.82,"n":271,"o":152.93,"t":"2026-10-09T15:45:00Z","v":5735,"vw":153.011842},{"c":153.43,"h":153.44,"l":152.955,"n":230,"o":153.07,"t":"2026-10-09T16:00:00Z","v":7186,"vw":153.168256},{"c":153.6,"h":153.6,"l":153.36,"n":173,"o":153.36,"t":"2026-10-09T16:15:00Z","v":3261,"vw":153.425418},{"c":153.32,"h":153.63,"l":153.05,"n":335,"o":153.63,"t":"2026-10-09T16:30:00Z","v":9688,"vw":153.380145},{"c":153.455,"h":153.61,"l":153.06,"n":224,"o":153.3,"t":"2026-10-09T16:45:00Z","v":7810,"vw":153.34279},{"c":153.11,"h":153.45,"l":153.1,"n":177,"o":153.45,"t":"2026-10-09T17:00:00Z","v":7175,"vw":153.259723},{"c":153.52,"h":153.58,"l":153.04,"n":428,"o":153.11,"t":"2026-10-09T17:15:00Z","v":14685,"vw":153.280096},{"c":153.46,"h":153.6,"l":153.3,"n":210,"o":153.505,"t":"2026-10-09T17:30:00Z","v":4981,"vw":153.419069},{"c":153.665,"h":153.73,"l":153.565,"n":232,"o":153.565,"t":"2026-10-09T17:45:00Z","v":4658,"vw":153.678059},{"c":153.695,"h":153.77,"l":153.59,"n":695,"o":153.69,"t":"2026-10-09T18:00:00Z","v":9524,"vw":153.683443},{"c":154.23,"h":154.35,"l":153.7,"n":352,"o":153.7,"t":"2026-10-09T18:15:00Z","v":7929,"vw":153.927619},{"c":154.38,"h":154.69,"l":154.28,"n":223,"o":154.33,"t":"2026-10-09T18:30:00Z","v":7637,"vw":154.414892},{"c":154.44,"h":154.504,"l":154.29,"n":1051,"o":154.38,"t":"2026-10-09T18:45:00Z","v":19734,"vw":154.40436},{"c":154.21,"h":154.43,"l":154.21,"n":345,"o":154.41,"t":"2026-10-09T19:00:00Z","v":7860,"vw":154.297415},{"c":154.13,"h":154.36,"l":154.13,"n":630,"o":154.225,"t":"2026-10-09T19:15:00Z","v":12641,"vw":154.236083},{"c":154.065,"h":154.42,"l":153.98,"n":1198,"o":154.13,"t":"2026-10-09T19:30:00Z","v":30259,"vw":154.162952},{"c":153.98,"h":154.38,"l":153.57,"n":2309,"o":154.11,"t":"2026-10-09T19:45:00Z","v":85704,"vw":153.964086},{"c":153.41,"h":153.96,"l":153.41,"n":41,"o":153.96,"t":"2026-10-09T20:00:00Z","v":90119,"vw":153.959277},{"c":154.5,"h":154.5,"l":154.5,"n":9,"o":154.5,"t":"2026-10-12T10:00:00Z","v":681,"vw":154.5},{"c":156,"h":156.01,"l":154.77,"n":87,"o":155.51,"t":"2026-10-12T10:15:00Z","v":4155,"vw":155.466143},{"c":155.51,"h":155.51,"l":155.51,"n":6,"o":155.51,"t":"2026-10-12T11:30:00Z","v":414,"vw":155.51},{"c":155,"h":155,"l":155,"n":24,"o":155,"t":"2026-10-12T12:15:00Z","v":452,"vw":155},{"c":155.49,"h":155.66,"l":155.46,"n":30,"o":155.46,"t":"2026-10-12T13:00:00Z","v":591,"vw":155.547352},{"c":155,"h":156,"l":155,"n":100,"o":156,"t":"2026-10-12T13:15:00Z","v":1194,"vw":155.568452},{"c":157.31,"h":157.97,"l":155.17,"n":448,"o":155.97,"t":"2026-10-12T13:30:00Z","v":14803,"vw":156.536879},{"c":155.87,"h":156.67,"l":155.76,"n":437,"o":156.67,"t":"2026-10-12T13:45:00Z","v":11959,"vw":156.180768},{"c":155.645,"h":155.83,"l":155.36,"n":498,"o":155.67,"t":"2026-10-12T14:00:00Z","v":10341,"vw":155.548333},{"c":155.71,"h":155.85,"l":155.44,"n":658,"o":155.575,"t":"2026-10-12T14:15:00Z","v":13749,"vw":155.600076},{"c":155.55,"h":155.8,"l":155.53,"n":588,"o":155.705,"t":"2026-10-12T14:30:00Z","v":7585,"vw":155.628134},{"c":155.835,"h":156,"l":155.59,"n":470,"o":155.59,"t":"2026-10-12T14:45:00Z","v":9478,"vw":155.838538},{"c":155.6075,"h":155.97,"l":155.6075,"n":563,"o":155.86,"t":"2026-10-12T15:00:00Z","v":6175,"vw":155.823145},{"c":155.72,"h":155.74,"l":155.55,"n":294,"o":155.62,"t":"2026-10-12T15:15:00Z","v":4347,"vw":155.618956},{"c":155.495,"h":155.65,"l":155.245,"n":290,"o":155.6,"t":"2026-10-12T15:30:00Z","v":7246,"vw":155.440861},{"c":155.43,"h":155.69,"l":155.42,"n":259,"o":155.5,"t":"2026-10-12T15:45:00Z","v":11515,"vw":155.557216},{"c":155.4,"h":155.5,"l":155.3,"n":173,"o":155.43,"t":"2026-10-12T16:00:00Z","v":6034,"vw":155.43192},{"c":155.515,"h":155.675,"l":155.41,"n":307,"o":155.41,"t":"2026-10-12T16:15:00Z","v":11633,"vw":155.528225},{"c":155.85,"h":155.85,"l":155.51,"n":258,"o":155.51,"t":"2026-10-12T16:30:00Z","v":7460,"vw":155.672982},{"c":156.455,"h":156.455,"l":155.86,"n":278,"o":155.86,"t":"2026-10-12T16:45:00Z","v":7910,"vw":156.170521},{"c":156.76,"h":156.76,"l":156.48,"n":231,"o":156.48,"t":"2026-10-12T17:00:00Z","v":6746,"vw":156.653779},{"c":156.89,"h":156.94,"l":156.76,"n":223,"o":156.76,"t":"2026-10-12T17:15:00Z","v":7393,"vw":156.877233},{"c":156.7,"h":156.89,"l":156.52,"n":307,"o":156.89,"t":"2026-10-12T17:30:00Z","v":8837,"vw":156.749268},{"c":156.73,"h":156.73,"l":156.525,"n":174,"o":156.57,"t":"2026-10-12T17:45:00Z","v":6440,"vw":156.633187},{"c":156.9175,"h":157.25,"l":156.59,"n":515,"o":156.73,"t":"2026-10-12T18:00:00Z","v":19771,"vw":157.044182},{"c":157.095,"h":157.13,"l":156.71,"n":362,"o":156.89,"t":"2026-10-12T18:15:00Z","v":12458,"vw":156.931237},{"c":157.07,"h":157.23,"l":156.95,"n":301,"o":157.165,"t":"2026-10-12T18:30:00Z","v":10047,"vw":157.069358},{"c":157.06,"h":157.2,"l":157.06,"n":526,"o":157.07,"t":"2026-10-12T18:45:00Z","v":14457,"vw":157.116862},{"c":157.06,"h":157.26,"l":156.97,"n":605,"o":157.06,"t":"2026-10-12T19:00:00Z","v":20537,"vw":157.109684},{"c":156.43,"h":157.045,"l":156.43,"n":582,"o":157,"t":"2026-10-12T19:15:00Z","v":17606,"vw":156.802091},{"c":156.37,"h":156.78,"l":156.32,"n":924,"o":156.4,"t":"2026-10-12T19:30:00Z","v":28779,"vw":156.519739},{"c":156.04,"h":156.51,"l":155.75,"n":2533,"o":156.34,"t":"2026-10-12T19:45:00Z","v":110259,"vw":156.067704},{"c":156.03,"h":156.03,"l":156.03,"n":52,"o":156.03,"t":"2026-10-12T20:00:00Z","v":67203,"vw":156.03},{"c":156.31,"h":156.31,"l":156.31,"n":82,"o":156.31,"t":"2026-10-13T09:00:00Z","v":243,"vw":156.31},{"c":156.91,"h":156.91,"l":156.91,"n":8,"o":156.91,"t":"2026-10-13T11:15:00Z","v":169,"vw":156.91},{"c":156.57,"h":156.71,"l":156.5,"n":91,"o":156.51,"t":"2026-10-13T12:15:00Z","v":1893,"vw":156.589078},{"c":156.73,"h":157.01,"l":156.5,"n":48,"o":156.5,"t":"2026-10-13T12:30:00Z","v":2184,"vw":156.640006},{"c":156.5,"h":156.51,"l":155.5,"n":55,"o":156,"t":"2026-10-13T12:45:00Z","v":3606,"vw":156.416001},{"c":156.13,"h":156.13,"l":156.13,"n":19,"o":156.13,"t":"2026-10-13T13:00:00Z","v":201,"vw":156.13},{"c":158.06,"h":158.06,"l":155.73,"n":144,"o":155.73,"t":"2026-10-13T13:30:00Z","v":6837,"vw":156.324758},{"c":157.56,"h":158.565,"l":157.35,"n":210,"o":158.18,"t":"2026-10-13T13:45:00Z","v":7494,"vw":157.985018},{"c":157.22,"h":157.585,"l":156.92,"n":131,"o":157.56,"t":"2026-10-13T14:00:00Z","v":4412,"vw":157.380891},{"c":156.53,"h":157,"l":156.255,"n":180,"o":156.725,"t":"2026-10-13T14:15:00Z","v":10335,"vw":156.57417},{"c":156.88,"h":156.92,"l":156.26,"n":420,"o":156.53,"t":"2026-10-13T14:30:00Z","v":11538,"vw":156.609341},{"c":156.915,"h":157.22,"l":156.66,"n":375,"o":156.9,"t":"2026-10-13T14:45:00Z","v":10749,"vw":156.940136},{"c":157.1,"h":157.29,"l":156.9,"n":374,"o":156.96,"t":"2026-10-13T15:00:00Z","v":8979,"vw":157.092153},{"c":157.62,"h":157.79,"l":157.08,"n":321,"o":157.08,"t":"2026-10-13T15:15:00Z","v":10269,"vw":157.410541},{"c":157.61,"h":157.77,"l":157.53,"n":215,"o":157.675,"t":"2026-10-13T15:30:00Z","v":5059,"vw":157.611329},{"c":157.245,"h":157.5,"l":157.17,"n":181,"o":157.5,"t":"2026-10-13T15:45:00Z","v":3692,"vw":157.315141},{"c":157.23,"h":157.24,"l":156.985,"n":186,"o":157.24,"t":"2026-10-13T16:00:00Z","v":4813,"vw":157.167442},{"c":157.19,"h":157.26,"l":157.05,"n":246,"o":157.26,"t":"2026-10-13T16:15:00Z","v":7292,"vw":157.168011},{"c":157.11,"h":157.21,"l":156.89,"n":590,"o":157.085,"t":"2026-10-13T16:30:00Z","v":10550,"vw":157.086602},{"c":157.14,"h":157.14,"l":156.905,"n":564,"o":156.99,"t":"2026-10-13T16:45:00Z","v":10513,"vw":157.015018},{"c":157.13,"h":157.26,"l":156.99,"n":394,"o":157.135,"t":"2026-10-13T17:00:00Z","v":6526,"vw":157.105044},{"c":156.9999,"h":157.13,"l":156.85,"n":304,"o":157.13,"t":"2026-10-13T17:15:00Z","v":10669,"vw":157.049884},{"c":157.05,"h":157.08,"l":156.75,"n":639,"o":156.87,"t":"2026-10-13T17:30:00Z","v":21741,"vw":156.919231},{"c":157.43,"h":157.44,"l":156.95,"n":614,"o":157.05,"t":"2026-10-13T17:45:00Z","v":11888,"vw":157.14771},{"c":157.285,"h":157.48,"l":157.28,"n":278,"o":157.435,"t":"2026-10-13T18:00:00Z","v":8681,"vw":157.385279},{"c":157.11,"h":157.41,"l":156.785,"n":329,"o":157.17,"t":"2026-10-13T18:15:00Z","v":11056,"vw":157.115577},{"c":157.075,"h":157.21,"l":156.88,"n":358,"o":157.105,"t":"2026-10-13T18:30:00Z","v":13719,"vw":157.057414},{"c":157.225,"h":157.435,"l":157.075,"n":282,"o":157.075,"t":"2026-10-13T18:45:00Z","v":7888,"vw":157.253417},{"c":157.12,"h":157.35,"l":156.57,"n":295,"o":157.24,"t":"2026-10-13T19:00:00Z","v":11896,"vw":156.999288},{"c":157.115,"h":157.49,"l":156.94,"n":634,"o":157.03,"t":"2026-10-13T19:15:00Z","v":26085,"vw":157.129236},{"c":157.1725,"h":157.52,"l":157,"n":680,"o":157.115,"t":"2026-10-13T19:30:00Z","v":24466,"vw":157.320333},{"c":157.94,"h":158.19,"l":157.095,"n":2259,"o":157.28,"t":"2026-10-13T19:45:00Z","v":103259,"vw":157.781486},{"c":158.11,"h":158.11,"l":158.11,"n":54,"o":158.11,"t":"2026-10-13T20:00:00Z","v":101027,"vw":158.11},{"c":157.5,"h":157.8,"l":157.5,"n":45,"o":157.8,"t":"2026-10-13T22:30:00Z","v":2600,"vw":157.763798},{"c":157.2,"h":158,"l":157.2,"n":58,"o":158,"t":"2026-10-14T08:00:00Z","v":1860,"vw":157.658171},{"c":158.51,"h":158.51,"l":158.51,"n":8,"o":158.51,"t":"2026-10-14T10:30:00Z","v":196,"vw":158.51},{"c":158.11,"h":159.01,"l":158,"n":136,"o":158,"t":"2026-10-14T11:00:00Z","v":2360,"vw":158.485153},{"c":158.11,"h":158.11,"l":158.11,"n":12,"o":158.11,"t":"2026-10-14T11:15:00Z","v":214,"vw":158.11},{"c":158.3,"h":158.51,"l":158.3,"n":26,"o":158.4,"t":"2026-10-14T12:00:00Z","v":1133,"vw":158.41062},{"c":158.61,"h":158.61,"l":158.61,"n":3,"o":158.61,"t":"2026-10-14T12:15:00Z","v":278,"vw":158.61},{"c":158.01,"h":158.01,"l":158.01,"n":12,"o":158.01,"t":"2026-10-14T12:30:00Z","v":218,"vw":158.01},{"c":157.1,"h":157.51,"l":157,"n":16,"o":157,"t":"2026-10-14T12:45:00Z","v":700,"vw":157.186851},{"c":153.18,"h":157.21,"l":153.18,"n":39,"o":157.11,"t":"2026-10-14T13:00:00Z","v":1393,"vw":154.921413},{"c":157.08,"h":157.08,"l":155.11,"n":88,"o":156.2,"t":"2026-10-14T13:15:00Z","v":2765,"vw":156.242326},{"c":159.02,"h":159.46,"l":157.08,"n":180,"o":157.08,"t":"2026-10-14T13:30:00Z","v":9736,"vw":157.787543},{"c":158.8,"h":159.35,"l":158.515,"n":197,"o":158.79,"t":"2026-10-14T13:45:00Z","v":14805,"vw":158.978084},{"c":157.245,"h":158.8,"l":157,"n":386,"o":158.8,"t":"2026-10-14T14:00:00Z","v":15440,"vw":157.771762},{"c":157.43,"h":157.5,"l":156.815,"n":429,"o":157.18,"t":"2026-10-14T14:15:00Z","v":14234,"vw":157.160199},{"c":157.495,"h":157.64,"l":157.11,"n":428,"o":157.35,"t":"2026-10-14T14:30:00Z","v":13866,"vw":157.458876},{"c":157.31,"h":157.805,"l":157.18,"n":492,"o":157.47,"t":"2026-10-14T14:45:00Z","v":15823,"vw":157.517745},{"c":157.46,"h":158,"l":157.22,"n":542,"o":157.35,"t":"2026-10-14T15:00:00Z","v":17422,"vw":157.614441},{"c":158.055,"h":158.25,"l":157.61,"n":802,"o":157.625,"t":"2026-10-14T15:15:00Z","v":16134,"vw":158.003114},{"c":157.73,"h":157.88,"l":157.52,"n":523,"o":157.88,"t":"2026-10-14T15:30:00Z","v":11830,"vw":157.690923},{"c":157.555,"h":157.95,"l":157.445,"n":441,"o":157.73,"t":"2026-10-14T15:45:00Z","v":10207,"vw":157.752875},{"c":157.78,"h":158.17,"l":157.69,"n":473,"o":157.69,"t":"2026-10-14T16:00:00Z","v":15569,"vw":157.904299},{"c":158.25,"h":158.3375,"l":157.725,"n":460,"o":157.74,"t":"2026-10-14T16:15:00Z","v":10750,"vw":158.027345},{"c":158.03,"h":158.39,"l":158.03,"n":637,"o":158.17,"t":"2026-10-14T16:30:00Z","v":14522,"vw":158.222054},{"c":157.84,"h":158.45,"l":157.685,"n":541,"o":158.0125,"t":"2026-10-14T16:45:00Z","v":14004,"vw":158.11615},{"c":157.55,"h":157.91,"l":157.55,"n":360,"o":157.83,"t":"2026-10-14T17:00:00Z","v":8944,"vw":157.740886},{"c":158.02,"h":158.21,"l":157.565,"n":396,"o":157.61,"t":"2026-10-14T17:15:00Z","v":10502,"vw":157.890466},{"c":157.555,"h":158.04,"l":157.555,"n":463,"o":158.015,"t":"2026-10-14T17:30:00Z","v":12348,"vw":157.825214},{"c":157.89,"h":157.98,"l":157.45,"n":417,"o":157.59,"t":"2026-10-14T17:45:00Z","v":10593,"vw":157.772354},{"c":158.225,"h":158.31,"l":157.9,"n":367,"o":157.9,"t":"2026-10-14T18:00:00Z","v":8793,"vw":158.076621},{"c":158.27,"h":158.46,"l":158.02,"n":491,"o":158.31,"t":"2026-10-14T18:15:00Z","v":10440,"vw":158.285462},{"c":158.46,"h":158.46,"l":158.285,"n":388,"o":158.29,"t":"2026-10-14T18:30:00Z","v":10857,"vw":158.357983},{"c":157.65,"h":158.42,"l":157.65,"n":465,"o":158.33,"t":"2026-10-14T18:45:00Z","v":11924,"vw":158.214118},{"c":157.815,"h":158.22,"l":157.64,"n":603,"o":157.64,"t":"2026-10-14T19:00:00Z","v":16623,"vw":158.010315},{"c":158.57,"h":158.57,"l":157.815,"n":740,"o":157.815,"t":"2026-10-14T19:15:00Z","v":22135,"vw":158.148756},{"c":157.895,"h":158.685,"l":157.895,"n":965,"o":158.56,"t":"2026-10-14T19:30:00Z","v":28440,"vw":158.450246},{"c":158.96,"h":159.19,"l":157.82,"n":2688,"o":158.105,"t":"2026-10-14T19:45:00Z","v":90835,"vw":158.801749},{"c":159.1,"h":159.1,"l":159.1,"n":36,"o":159.1,"t":"2026-10-14T20:00:00Z","v":110507,"vw":159.1},{"c":159.6,"h":159.6,"l":159.6,"n":35,"o":159.6,"t":"2026-10-15T08:00:00Z","v":506,"vw":159.6},{"c":159.6,"h":160.11,"l":159.2503,"n":31,"o":160.1,"t":"2026-10-15T08:15:00Z","v":878,"vw":159.730152},{"c":159.1,"h":159.51,"l":159,"n":34,"o":159.1,"t":"2026-10-15T10:00:00Z","v":1341,"vw":159.237916},{"c":159.41,"h":159.41,"l":159.41,"n":8,"o":159.41,"t":"2026-10-15T10:15:00Z","v":136,"vw":159.41},{"c":159.4,"h":159.4,"l":159.4,"n":2,"o":159.4,"t":"2026-10-15T10:30:00Z","v":114,"vw":159.4},{"c":159.1,"h":159.8,"l":159,"n":57,"o":159.5,"t":"2026-10-15T11:30:00Z","v":1891,"vw":159.260297},{"c":159.41,"h":159.41,"l":159.41,"n":4,"o":159.41,"t":"2026-10-15T11:45:00Z","v":503,"vw":159.41},{"c":159.5,"h":159.5,"l":159.5,"n":4,"o":159.5,"t":"2026-10-15T12:00:00Z","v":407,"vw":159.5},{"c":159.6,"h":159.6,"l":159.6,"n":10,"o":159.6,"t":"2026-10-15T12:15:00Z","v":207,"vw":159.6},{"c":159.76,"h":159.8,"l":159.76,"n":14,"o":159.8,"t":"2026-10-15T13:00:00Z","v":802,"vw":159.78615},{"c":162.44,"h":163.5899,"l":159.81,"n":470,"o":159.81,"t":"2026-10-15T13:30:00Z","v":20861,"vw":161.411829},{"c":163.175,"h":164.09,"l":162.485,"n":277,"o":162.485,"t":"2026-10-15T13:45:00Z","v":10857,"vw":163.428381},{"c":165.635,"h":165.69,"l":163.7,"n":575,"o":163.7,"t":"2026-10-15T14:00:00Z","v":21176,"vw":164.748022},{"c":164.62,"h":165.7,"l":164.34,"n":422,"o":165.7,"t":"2026-10-15T14:15:00Z","v":10483,"vw":164.881489},{"c":164.7,"h":165.12,"l":164.36,"n":591,"o":164.5,"t":"2026-10-15T14:30:00Z","v":15539,"vw":164.634931},{"c":165.19,"h":165.29,"l":164.475,"n":357,"o":164.54,"t":"2026-10-15T14:45:00Z","v":9342,"vw":164.741747},{"c":165.325,"h":165.48,"l":165.06,"n":414,"o":165.155,"t":"2026-10-15T15:00:00Z","v":13271,"vw":165.288639},{"c":164.8175,"h":165.59,"l":164.54,"n":1156,"o":165.17,"t":"2026-10-15T15:15:00Z","v":52077,"vw":165.15695},{"c":165.25,"h":165.53,"l":164.69,"n":645,"o":164.765,"t":"2026-10-15T15:30:00Z","v":28343,"vw":165.168137},{"c":165.17,"h":165.53,"l":164.98,"n":468,"o":165.045,"t":"2026-10-15T15:45:00Z","v":16961,"vw":165.317959},{"c":165.25,"h":165.46,"l":165.05,"n":547,"o":165.14,"t":"2026-10-15T16:00:00Z","v":30172,"vw":165.280479},{"c":165.525,"h":165.595,"l":165.245,"n":505,"o":165.25,"t":"2026-10-15T16:15:00Z","v":13983,"vw":165.430707},{"c":165.72,"h":165.9,"l":165.555,"n":489,"o":165.6,"t":"2026-10-15T16:30:00Z","v":14821,"vw":165.732402},{"c":165.64,"h":165.715,"l":165.44,"n":334,"o":165.7025,"t":"2026-10-15T16:45:00Z","v":9740,"vw":165.617161},{"c":165.6175,"h":165.87,"l":165.485,"n":520,"o":165.69,"t":"2026-10-15T17:00:00Z","v":18408,"vw":165.741033},{"c":165.885,"h":165.9,"l":165.62,"n":600,"o":165.625,"t":"2026-10-15T17:15:00Z","v":22020,"vw":165.794805},{"c":166.19,"h":166.475,"l":165.905,"n":656,"o":165.98,"t":"2026-10-15T17:30:00Z","v":28122,"vw":166.175266},{"c":165.87,"h":166.37,"l":165.87,"n":495,"o":166.105,"t":"2026-10-15T17:45:00Z","v":15802,"vw":166.21438},{"c":165.98,"h":166,"l":165.69,"n":476,"o":165.9075,"t":"2026-10-15T18:00:00Z","v":14659,"vw":165.839303},{"c":166.005,"h":166.23,"l":165.93,"n":438,"o":166.035,"t":"2026-10-15T18:15:00Z","v":15948,"vw":166.072898},{"c":165.92,"h":166.12,"l":165.79,"n":569,"o":165.91,"t":"2026-10-15T18:30:00Z","v":19747,"vw":165.900675},{"c":166.3,"h":166.3899,"l":165.94,"n":595,"o":165.94,"t":"2026-10-15T18:45:00Z","v":14501,"vw":166.192752},{"c":165.92,"h":166.38,"l":165.77,"n":693,"o":166.3,"t":"2026-10-15T19:00:00Z","v":23673,"vw":166.001985},{"c":165.62,"h":166.23,"l":165.62,"n":896,"o":165.88,"t":"2026-10-15T19:15:00Z","v":28615,"vw":166.031617},{"c":165.71,"h":165.73,"l":164.97,"n":1312,"o":165.575,"t":"2026-10-15T19:30:00Z","v":38572,"vw":165.473172},{"c":166.25,"h":166.29,"l":165.5325,"n":3105,"o":165.77,"t":"2026-10-15T19:45:00Z","v":113072,"vw":166.055706},{"c":166.25,"h":166.25,"l":166.25,"n":45,"o":166.25,"t":"2026-10-15T20:00:00Z","v":94583,"vw":166.25},{"c":169,"h":169,"l":168.5,"n":76,"o":168.5,"t":"2026-10-16T08:15:00Z","v":716,"vw":168.8},{"c":168.49,"h":168.49,"l":168.49,"n":13,"o":168.49,"t":"2026-10-16T09:00:00Z","v":220,"vw":168.49},{"c":168.75,"h":168.75,"l":168.75,"n":6,"o":168.75,"t":"2026-10-16T09:15:00Z","v":300,"vw":168.75},{"c":167.9,"h":168.5,"l":167.76,"n":44,"o":168.5,"t":"2026-10-16T11:00:00Z","v":1497,"vw":168.220964},{"c":167.75,"h":168.16,"l":167.75,"n":34,"o":168.01,"t":"2026-10-16T11:15:00Z","v":1259,"vw":168.032903},{"c":167.8,"h":168.2,"l":167.8,"n":25,"o":168.01,"t":"2026-10-16T12:30:00Z","v":1886,"vw":168.085562},{"c":168.07,"h":168.07,"l":168.06,"n":13,"o":168.06,"t":"2026-10-16T12:45:00Z","v":345,"vw":168.065066},{"c":168,"h":168,"l":167.75,"n":21,"o":167.75,"t":"2026-10-16T13:00:00Z","v":618,"vw":167.958264},{"c":168.09,"h":168.09,"l":168.09,"n":2,"o":168.09,"t":"2026-10-16T13:15:00Z","v":251,"vw":168.09},{"c":168.27,"h":169.09,"l":167.46,"n":187,"o":168.05,"t":"2026-10-16T13:30:00Z","v":11218,"vw":167.995498},{"c":167.77,"h":168.37,"l":167.32,"n":244,"o":168.37,"t":"2026-10-16T13:45:00Z","v":9155,"vw":167.803788},{"c":165.92,"h":167.61,"l":165.56,"n":326,"o":167.61,"t":"2026-10-16T14:00:00Z","v":11446,"vw":166.48747},{"c":165.15,"h":166.22,"l":165.15,"n":415,"o":165.835,"t":"2026-10-16T14:15:00Z","v":12958,"vw":165.837558},{"c":165.27,"h":165.27,"l":164.31,"n":274,"o":164.825,"t":"2026-10-16T14:30:00Z","v":5461,"vw":164.904439},{"c":164.935,"h":165.88,"l":164.805,"n":465,"o":165.31,"t":"2026-10-16T14:45:00Z","v":17863,"vw":165.31014},{"c":165.01,"h":165.01,"l":164.425,"n":355,"o":164.98,"t":"2026-10-16T15:00:00Z","v":7607,"vw":164.714635},{"c":164.41,"h":164.805,"l":164.41,"n":270,"o":164.64,"t":"2026-10-16T15:15:00Z","v":5687,"vw":164.630468},{"c":164.43,"h":164.81,"l":164.3,"n":288,"o":164.35,"t":"2026-10-16T15:30:00Z","v":6474,"vw":164.497556},{"c":163.83,"h":164.64,"l":163.83,"n":389,"o":164.42,"t":"2026-10-16T15:45:00Z","v":9228,"vw":164.34036},{"c":163.62,"h":164.04,"l":163.35,"n":389,"o":163.88,"t":"2026-10-16T16:00:00Z","v":13843,"vw":163.738387},{"c":163.925,"h":164.27,"l":163.51,"n":288,"o":163.755,"t":"2026-10-16T16:15:00Z","v":5028,"vw":163.903219},{"c":163.81,"h":164.16,"l":163.57,"n":228,"o":163.91,"t":"2026-10-16T16:30:00Z","v":3756,"vw":163.869829},{"c":163.88,"h":164.11,"l":163.685,"n":337,"o":164.09,"t":"2026-10-16T16:45:00Z","v":9598,"vw":163.883283},{"c":163.655,"h":164.22,"l":163.48,"n":352,"o":164.21,"t":"2026-10-16T17:00:00Z","v":8040,"vw":163.82091},{"c":163.4,"h":163.67,"l":163.32,"n":530,"o":163.645,"t":"2026-10-16T17:15:00Z","v":11559,"vw":163.487211},{"c":163.52,"h":163.75,"l":163.27,"n":355,"o":163.58,"t":"2026-10-16T17:30:00Z","v":9649,"vw":163.543831},{"c":164.2375,"h":164.3425,"l":163.51,"n":387,"o":163.51,"t":"2026-10-16T17:45:00Z","v":11072,"vw":163.985528},{"c":164.29,"h":164.41,"l":164.105,"n":466,"o":164.24,"t":"2026-10-16T18:00:00Z","v":14381,"vw":164.258456},{"c":163.925,"h":164.34,"l":163.86,"n":403,"o":164.32,"t":"2026-10-16T18:15:00Z","v":9531,"vw":164.140911},{"c":164.2,"h":164.28,"l":163.925,"n":270,"o":163.925,"t":"2026-10-16T18:30:00Z","v":5904,"vw":164.092267},{"c":164.55,"h":164.64,"l":164.26,"n":442,"o":164.26,"t":"2026-10-16T18:45:00Z","v":11499,"vw":164.454187},{"c":164.58,"h":164.68,"l":164.48,"n":384,"o":164.565,"t":"2026-10-16T19:00:00Z","v":8737,"vw":164.588548},{"c":165.09,"h":165.255,"l":164.5394,"n":705,"o":164.55,"t":"2026-10-16T19:15:00Z","v":18992,"vw":164.952257},{"c":165.45,"h":165.595,"l":165.15,"n":694,"o":165.15,"t":"2026-10-16T19:30:00Z","v":27552,"vw":165.419275},{"c":166.4,"h":166.55,"l":165.47,"n":2340,"o":165.47,"t":"2026-10-16T19:45:00Z","v":84074,"vw":166.173066},{"c":166.32,"h":166.32,"l":166.32,"n":37,"o":166.32,"t":"2026-10-16T20:00:00Z","v":80451,"vw":166.32},{"c":166.2,"h":166.2,"l":166.2,"n":17,"o":166.2,"t":"2026-10-19T09:15:00Z","v":745,"vw":166.2},{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-19T11:00:00Z","v":100,"vw":166},{"c":165.3,"h":165.3,"l":165,"n":5,"o":165,"t":"2026-10-19T12:00:00Z","v":507,"vw":165.153955},{"c":165.52,"h":166.35,"l":164.98,"n":84,"o":164.98,"t":"2026-10-19T13:30:00Z","v":7891,"vw":165.183131},{"c":165.52,"h":166.45,"l":164.9576,"n":319,"o":165.76,"t":"2026-10-19T13:45:00Z","v":10423,"vw":165.754049},{"c":166.19,"h":166.35,"l":165.73,"n":293,"o":165.925,"t":"2026-10-19T14:00:00Z","v":11109,"vw":166.149636},{"c":166.335,"h":166.44,"l":166.01,"n":254,"o":166.185,"t":"2026-10-19T14:15:00Z","v":6818,"vw":166.312568},{"c":165.71,"h":166.56,"l":165.71,"n":336,"o":166.56,"t":"2026-10-19T14:30:00Z","v":8737,"vw":166.081095},{"c":166.07,"h":166.34,"l":165.88,"n":259,"o":165.88,"t":"2026-10-19T14:45:00Z","v":6701,"vw":166.125744},{"c":166.02,"h":166.12,"l":165.775,"n":294,"o":166.05,"t":"2026-10-19T15:00:00Z","v":10139,"vw":165.991935},{"c":166.09,"h":166.41,"l":165.825,"n":307,"o":166.4,"t":"2026-10-19T15:15:00Z","v":6766,"vw":166.064748},{"c":166.28,"h":166.305,"l":165.975,"n":137,"o":165.975,"t":"2026-10-19T15:30:00Z","v":4113,"vw":166.207315},{"c":166.24,"h":166.58,"l":166.15,"n":310,"o":166.38,"t":"2026-10-19T15:45:00Z","v":11244,"vw":166.43033},{"c":165.83,"h":166.17,"l":165.83,"n":141,"o":166.13,"t":"2026-10-19T16:00:00Z","v":4177,"vw":165.9571},{"c":166.2301,"h":166.235,"l":165.87,"n":442,"o":165.99,"t":"2026-10-19T16:15:00Z","v":20187,"vw":166.090643},{"c":165.78,"h":166.235,"l":165.69,"n":253,"o":166.235,"t":"2026-10-19T16:30:00Z","v":8590,"vw":165.920013},{"c":166.06,"h":166.18,"l":165.87,"n":225,"o":166.14,"t":"2026-10-19T16:45:00Z","v":6388,"vw":166.047719},{"c":166.06,"h":166.205,"l":165.905,"n":222,"o":166.06,"t":"2026-10-19T17:00:00Z","v":7818,"vw":166.087042},{"c":166.075,"h":166.09,"l":165.96,"n":213,"o":166.065,"t":"2026-10-19T17:15:00Z","v":5303,"vw":166.05375},{"c":166.55,"h":166.55,"l":166.01,"n":388,"o":166.22,"t":"2026-10-19T17:30:00Z","v":14952,"vw":166.301035},{"c":167.09,"h":167.13,"l":166.46,"n":303,"o":166.49,"t":"2026-10-19T17:45:00Z","v":13667,"vw":166.878118},{"c":166.96,"h":167.17,"l":166.755,"n":165,"o":167.17,"t":"2026-10-19T18:00:00Z","v":5926,"vw":166.996509},{"c":166.67,"h":166.95,"l":166.63,"n":214,"o":166.95,"t":"2026-10-19T18:15:00Z","v":6082,"vw":166.761546},{"c":166.47,"h":166.72,"l":166.46,"n":342,"o":166.55,"t":"2026-10-19T18:30:00Z","v":10553,"vw":166.567249},{"c":166.58,"h":166.66,"l":166.15,"n":407,"o":166.485,"t":"2026-10-19T18:45:00Z","v":8781,"vw":166.448798},{"c":166.4,"h":166.59,"l":166.21,"n":252,"o":166.38,"t":"2026-10-19T19:00:00Z","v":7024,"vw":166.37463},{"c":166.48,"h":166.57,"l":166.305,"n":651,"o":166.41,"t":"2026-10-19T19:15:00Z","v":21151,"vw":166.431536},{"c":166.71,"h":166.85,"l":166.57,"n":779,"o":166.57,"t":"2026-10-19T19:30:00Z","v":24736,"vw":166.709632},{"c":166.3,"h":166.795,"l":166.04,"n":2038,"o":166.795,"t":"2026-10-19T19:45:00Z","v":62548,"vw":166.294},{"c":166.17,"h":166.17,"l":165.92,"n":40,"o":166.17,"t":"2026-10-19T20:00:00Z","v":100024,"vw":166.168968},{"c":166.04,"h":167.01,"l":165.5,"n":60,"o":167,"t":"2026-10-20T08:00:00Z","v":3775,"vw":166.352159},{"c":166.51,"h":166.71,"l":166,"n":60,"o":166.71,"t":"2026-10-20T08:15:00Z","v":2598,"vw":166.426562},{"c":167.31,"h":167.31,"l":166.76,"n":16,"o":166.76,"t":"2026-10-20T08:30:00Z","v":398,"vw":167.042112},{"c":167.28,"h":167.28,"l":167.28,"n":1,"o":167.28,"t":"2026-10-20T09:30:00Z","v":108,"vw":167.28},{"c":166.98,"h":167.06,"l":166.98,"n":13,"o":167.06,"t":"2026-10-20T09:45:00Z","v":1599,"vw":167.018994},{"c":167.15,"h":167.61,"l":167.15,"n":14,"o":167.61,"t":"2026-10-20T10:45:00Z","v":659,"vw":167.402108},{"c":168.01,"h":168.01,"l":168,"n":8,"o":168,"t":"2026-10-20T12:00:00Z","v":1085,"vw":168.008341},{"c":167.4,"h":167.67,"l":167.26,"n":29,"o":167.67,"t":"2026-10-20T13:00:00Z","v":851,"vw":167.436657},{"c":166.67,"h":167.6,"l":166.67,"n":30,"o":167.3,"t":"2026-10-20T13:15:00Z","v":2174,"vw":167.267735},{"c":169.49,"h":170.13,"l":168.19,"n":227,"o":168.19,"t":"2026-10-20T13:30:00Z","v":13854,"vw":169.129933},{"c":170.01,"h":171.53,"l":169.76,"n":513,"o":169.91,"t":"2026-10-20T13:45:00Z","v":19970,"vw":170.924718},{"c":169,"h":170.98,"l":168.87,"n":647,"o":170.61,"t":"2026-10-20T14:00:00Z","v":36544,"vw":170.204775},{"c":168.13,"h":169.42,"l":168.13,"n":275,"o":169.42,"t":"2026-10-20T14:15:00Z","v":7137,"vw":168.929139},{"c":168.75,"h":168.9,"l":168.085,"n":223,"o":168.09,"t":"2026-10-20T14:30:00Z","v":7671,"vw":168.577072},{"c":169.25,"h":169.25,"l":168.11,"n":421,"o":168.335,"t":"2026-10-20T14:45:00Z","v":21625,"vw":168.553679},{"c":169.755,"h":169.94,"l":169.43,"n":330,"o":169.43,"t":"2026-10-20T15:00:00Z","v":8318,"vw":169.664037},{"c":169.77,"h":170.23,"l":169.43,"n":187,"o":170.1,"t":"2026-10-20T15:15:00Z","v":4309,"vw":169.891824},{"c":170.32,"h":170.32,"l":169.785,"n":226,"o":169.79,"t":"2026-10-20T15:30:00Z","v":4703,"vw":170.122786},{"c":170.22,"h":170.22,"l":170.04,"n":187,"o":170.21,"t":"2026-10-20T15:45:00Z","v":5799,"vw":170.165266},{"c":169.64,"h":170.22,"l":169.64,"n":143,"o":170.22,"t":"2026-10-20T16:00:00Z","v":2257,"vw":169.894977},{"c":169.79,"h":170,"l":169.79,"n":71,"o":169.915,"t":"2026-10-20T16:15:00Z","v":1777,"vw":169.925071},{"c":170.095,"h":170.095,"l":169.65,"n":316,"o":169.78,"t":"2026-10-20T16:30:00Z","v":7264,"vw":169.852752},{"c":170.55,"h":170.75,"l":170.21,"n":362,"o":170.21,"t":"2026-10-20T16:45:00Z","v":11647,"vw":170.574975},{"c":169.7,"h":170.555,"l":169.63,"n":246,"o":170.5164,"t":"2026-10-20T17:00:00Z","v":8942,"vw":170.16415},{"c":170.02,"h":170.02,"l":169.5,"n":401,"o":169.68,"t":"2026-10-20T17:15:00Z","v":11037,"vw":169.797413},{"c":170.18,"h":170.18,"l":169.92,"n":252,"o":170.025,"t":"2026-10-20T17:30:00Z","v":5681,"vw":170.011036},{"c":170.01,"h":170.38,"l":169.92,"n":524,"o":170.18,"t":"2026-10-20T17:45:00Z","v":15387,"vw":170.196105},{"c":170.115,"h":170.24,"l":169.96,"n":147,"o":170,"t":"2026-10-20T18:00:00Z","v":4140,"vw":170.111436},{"c":170.155,"h":170.29,"l":170.12,"n":315,"o":170.12,"t":"2026-10-20T18:15:00Z","v":7410,"vw":170.201867},{"c":169.81,"h":170.16,"l":169.81,"n":238,"o":170.14,"t":"2026-10-20T18:30:00Z","v":6900,"vw":170.06562},{"c":169.2,"h":169.78,"l":168.945,"n":488,"o":169.78,"t":"2026-10-20T18:45:00Z","v":11946,"vw":169.299677},{"c":169.29,"h":169.42,"l":169.14,"n":492,"o":169.17,"t":"2026-10-20T19:00:00Z","v":14725,"vw":169.263034},{"c":169.73,"h":169.73,"l":169.29,"n":713,"o":169.29,"t":"2026-10-20T19:15:00Z","v":15963,"vw":169.534805},{"c":169.77,"h":169.88,"l":169.31,"n":770,"o":169.85,"t":"2026-10-20T19:30:00Z","v":26830,"vw":169.627146},{"c":169.98,"h":170.54,"l":169.7,"n":1988,"o":169.79,"t":"2026-10-20T19:45:00Z","v":72909,"vw":170.096574},{"c":170.06,"h":170.06,"l":170.06,"n":58,"o":170.06,"t":"2026-10-20T20:00:00Z","v":299412,"vw":170.06},{"c":169,"h":169,"l":169,"n":20,"o":169,"t":"2026-10-21T08:00:00Z","v":1063,"vw":169},{"c":169.59,"h":169.59,"l":169.59,"n":23,"o":169.59,"t":"2026-10-21T10:15:00Z","v":259,"vw":169.59},{"c":169.01,"h":169.04,"l":169.01,"n":34,"o":169.04,"t":"2026-10-21T12:00:00Z","v":682,"vw":169.023453},{"c":169.06,"h":169.06,"l":169.06,"n":22,"o":169.06,"t":"2026-10-21T13:00:00Z","v":354,"vw":169.06},{"c":170.255,"h":170.66,"l":168.32,"n":282,"o":169.74,"t":"2026-10-21T13:30:00Z","v":13470,"vw":169.604421},{"c":169.51,"h":170.82,"l":169.51,"n":161,"o":170.28,"t":"2026-10-21T13:45:00Z","v":3212,"vw":170.065779},{"c":169.75,"h":169.99,"l":168.99,"n":190,"o":169.355,"t":"2026-10-21T14:00:00Z","v":5676,"vw":169.607455},{"c":170,"h":170.13,"l":169.51,"n":191,"o":169.9,"t":"2026-10-21T14:15:00Z","v":5151,"vw":169.934024},{"c":170.61,"h":170.98,"l":170.33,"n":240,"o":170.55,"t":"2026-10-21T14:30:00Z","v":5409,"vw":170.609873},{"c":171.19,"h":171.19,"l":170.83,"n":168,"o":170.83,"t":"2026-10-21T14:45:00Z","v":3802,"vw":170.943614},{"c":171.36,"h":171.375,"l":171.25,"n":104,"o":171.26,"t":"2026-10-21T15:00:00Z","v":2903,"vw":171.325109},{"c":171.81,"h":171.81,"l":171.09,"n":419,"o":171.16,"t":"2026-10-21T15:15:00Z","v":15483,"vw":171.477939},{"c":171.58,"h":171.775,"l":171.4,"n":353,"o":171.775,"t":"2026-10-21T15:30:00Z","v":10720,"vw":171.599969},{"c":171.34,"h":171.585,"l":171.2217,"n":292,"o":171.585,"t":"2026-10-21T15:45:00Z","v":10923,"vw":171.36941},{"c":171.03,"h":171.2,"l":170.95,"n":277,"o":171.2,"t":"2026-10-21T16:00:00Z","v":7761,"vw":171.100012},{"c":171.1,"h":171.22,"l":170.89,"n":371,"o":170.98,"t":"2026-10-21T16:15:00Z","v":11382,"vw":171.019131},{"c":171.03,"h":171.4346,"l":170.83,"n":496,"o":171.175,"t":"2026-10-21T16:30:00Z","v":15716,"vw":171.115554},{"c":170.75,"h":171.03,"l":170.75,"n":353,"o":170.8,"t":"2026-10-21T16:45:00Z","v":8219,"vw":170.848486},{"c":170.22,"h":170.75,"l":170.05,"n":696,"o":170.75,"t":"2026-10-21T17:00:00Z","v":23369,"vw":170.394608},{"c":169.86,"h":170.36,"l":169.76,"n":386,"o":170.2,"t":"2026-10-21T17:15:00Z","v":12594,"vw":170.139934},{"c":170.22,"h":170.22,"l":169.49,"n":743,"o":169.91,"t":"2026-10-21T17:30:00Z","v":30456,"vw":169.70833},{"c":170.03,"h":170.29,"l":169.86,"n":376,"o":170.29,"t":"2026-10-21T17:45:00Z","v":12701,"vw":170.107913},{"c":169.755,"h":169.91,"l":169.68,"n":248,"o":169.91,"t":"2026-10-21T18:00:00Z","v":5985,"vw":169.809575},{"c":170.05,"h":170.14,"l":169.755,"n":313,"o":169.755,"t":"2026-10-21T18:15:00Z","v":13813,"vw":169.88274},{"c":169.97,"h":170.31,"l":169.79,"n":407,"o":170.165,"t":"2026-10-21T18:30:00Z","v":16955,"vw":170.085004},{"c":169.55,"h":170.26,"l":169.55,"n":408,"o":170.055,"t":"2026-10-21T18:45:00Z","v":13922,"vw":169.942888},{"c":169.1,"h":169.52,"l":169.065,"n":472,"o":169.37,"t":"2026-10-21T19:00:00Z","v":12971,"vw":169.367041},{"c":169.415,"h":169.53,"l":169.13,"n":741,"o":169.13,"t":"2026-10-21T19:15:00Z","v":24669,"vw":169.327108},{"c":169.54,"h":169.75,"l":169.37,"n":641,"o":169.53,"t":"2026-10-21T19:30:00Z","v":18433,"vw":169.597452},{"c":169.31,"h":169.99,"l":169.28,"n":2562,"o":169.605,"t":"2026-10-21T19:45:00Z","v":97946,"vw":169.597292},{"c":169.26,"h":169.33,"l":169.26,"n":49,"o":169.33,"t":"2026-10-21T20:00:00Z","v":77566,"vw":169.329697},{"c":168.89,"h":168.89,"l":168.69,"n":6,"o":168.69,"t":"2026-10-21T21:45:00Z","v":232,"vw":168.79},{"c":169.32,"h":169.32,"l":169.32,"n":3,"o":169.32,"t":"2026-10-22T08:00:00Z","v":147,"vw":169.32},{"c":169.2,"h":169.2,"l":169.2,"n":18,"o":169.2,"t":"2026-10-22T11:45:00Z","v":217,"vw":169.2},{"c":170.21,"h":170.3,"l":169.75,"n":23,"o":169.75,"t":"2026-10-22T12:00:00Z","v":582,"vw":170.056154},{"c":170.71,"h":170.71,"l":170.71,"n":6,"o":170.71,"t":"2026-10-22T12:15:00Z","v":142,"vw":170.71},{"c":171.31,"h":171.31,"l":171.31,"n":15,"o":171.31,"t":"2026-10-22T12:30:00Z","v":236,"vw":171.31},{"c":172.33,"h":172.33,"l":172.33,"n":19,"o":172.33,"t":"2026-10-22T13:15:00Z","v":398,"vw":172.33},{"c":172.73,"h":172.9899,"l":172.06,"n":120,"o":172.5,"t":"2026-10-22T13:30:00Z","v":6639,"vw":172.510018},{"c":172.9,"h":173.2,"l":172.48,"n":153,"o":172.68,"t":"2026-10-22T13:45:00Z","v":3854,"vw":172.750254},{"c":173.15,"h":173.23,"l":172.02,"n":328,"o":172.9,"t":"2026-10-22T14:00:00Z","v":11608,"vw":173.004102},{"c":173.97,"h":174.2,"l":173.15,"n":372,"o":173.15,"t":"2026-10-22T14:15:00Z","v":12486,"vw":173.758954},{"c":174.275,"h":174.4,"l":173.3001,"n":274,"o":173.97,"t":"2026-10-22T14:30:00Z","v":6787,"vw":173.81858},{"c":176.08,"h":176.08,"l":174.17,"n":318,"o":174.49,"t":"2026-10-22T14:45:00Z","v":11632,"vw":175.088622},{"c":177.185,"h":177.185,"l":176.01,"n":335,"o":176.305,"t":"2026-10-22T15:00:00Z","v":13387,"vw":176.636578},{"c":176.62,"h":176.89,"l":176.22,"n":335,"o":176.89,"t":"2026-10-22T15:15:00Z","v":8549,"vw":176.554351},{"c":176.945,"h":177.075,"l":176.88,"n":91,"o":176.88,"t":"2026-10-22T15:30:00Z","v":2254,"vw":176.956561},{"c":176.53,"h":177.36,"l":176.53,"n":363,"o":176.99,"t":"2026-10-22T15:45:00Z","v":23949,"vw":177.014536},{"c":176.44,"h":176.99,"l":176.26,"n":346,"o":176.45,"t":"2026-10-22T16:00:00Z","v":7609,"vw":176.565945},{"c":177.3499,"h":177.3499,"l":176.7,"n":151,"o":176.89,"t":"2026-10-22T16:15:00Z","v":4558,"vw":176.977715},{"c":176.365,"h":177.22,"l":176.36,"n":380,"o":177.06,"t":"2026-10-22T16:30:00Z","v":7766,"vw":176.783993},{"c":176.725,"h":176.725,"l":176.08,"n":234,"o":176.61,"t":"2026-10-22T16:45:00Z","v":4525,"vw":176.37525},{"c":175.89,"h":177.03,"l":175.89,"n":302,"o":177.03,"t":"2026-10-22T17:00:00Z","v":9207,"vw":176.530286},{"c":175.93,"h":176.1959,"l":175.71,"n":229,"o":176.03,"t":"2026-10-22T17:15:00Z","v":8970,"vw":176.053824},{"c":176.61,"h":176.61,"l":176.075,"n":320,"o":176.075,"t":"2026-10-22T17:30:00Z","v":7419,"vw":176.367083},{"c":177.205,"h":177.215,"l":176.6,"n":457,"o":176.65,"t":"2026-10-22T17:45:00Z","v":14956,"vw":176.860759},{"c":176.995,"h":177.09,"l":176.79,"n":339,"o":177.08,"t":"2026-10-22T18:00:00Z","v":7523,"vw":176.947307},{"c":176.715,"h":176.99,"l":176.64,"n":391,"o":176.99,"t":"2026-10-22T18:15:00Z","v":9463,"vw":176.809308},{"c":176.37,"h":176.715,"l":176.25,"n":384,"o":176.715,"t":"2026-10-22T18:30:00Z","v":10762,"vw":176.505359},{"c":176.38,"h":176.38,"l":176.09,"n":282,"o":176.355,"t":"2026-10-22T18:45:00Z","v":8438,"vw":176.272033},{"c":176.82,"h":176.915,"l":176.39,"n":616,"o":176.39,"t":"2026-10-22T19:00:00Z","v":14193,"vw":176.546041},{"c":176.85,"h":177.03,"l":176.79,"n":578,"o":176.92,"t":"2026-10-22T19:15:00Z","v":14192,"vw":176.901342},{"c":177.04,"h":177.05,"l":176.47,"n":1042,"o":176.85,"t":"2026-10-22T19:30:00Z","v":33569,"vw":176.828992},{"c":177.77,"h":178.13,"l":177.06,"n":2669,"o":177.06,"t":"2026-10-22T19:45:00Z","v":109204,"vw":177.660921},{"c":177.67,"h":177.67,"l":177.67,"n":49,"o":177.67,"t":"2026-10-22T20:00:00Z","v":147030,"vw":177.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4285082705769143,"strike":229.29834588461713,"iv":0.6510663543103455,"gamma":0.005406207122389578,"theta":-0.10084278085034082,"vega":0.08763903397027374,"rho":0.012464509629396332,"breakevenPct":29.862584654243303},{"delta":0.15,"premium":1.917889935874219,"strike":210.15800142501735,"iv":0.5261284198799671,"gamma":0.008864092015335905,"theta":-0.10852995834238979,"vega":0.11675898607145423,"rho":0.018806620660852195,"breakevenPct":19.365053954461416},{"delta":0.2,"premium":2.483434782608696,"strike":201.40869565217392,"iv":0.47383808695652174,"gamma":0.01182104347826087,"theta":-0.11746313043478261,"vega":0.13986695652173914,"rho":0.025169384810152254,"breakevenPct":14.75889595023505},{"delta":0.25,"premium":3.3138322884012545,"strike":196.71630094043888,"iv":0.47078526645768026,"gamma":0.013416457680250784,"theta":-0.1330855799373041,"vega":0.1584423197492163,"rho":0.031434740868736315,"breakevenPct":12.585204721585033},{"delta":0.3,"premium":4.235630498533724,"strike":192.9398826979472,"iv":0.4736824046920821,"gamma":0.01457683284457478,"theta":-0.1468451612903226,"vega":0.17332800586510264,"rho":0.037660593462995356,"breakevenPct":10.978506892824306},{"delta":0.35,"premium":5.201492537313432,"strike":189.32835820895522,"iv":0.4728731343283582,"gamma":0.015574626865671641,"theta":-0.15702835820895522,"vega":0.18505820895522387,"rho":0.04386660530299163,"breakevenPct":9.489419005047937},{"delta":0.4,"premium":6.219131614654003,"strike":185.9362279511533,"iv":0.4681919945725916,"gamma":0.016456580732700135,"theta":-0.16272713704206243,"vega":0.19292795115332428,"rho":0.05005703566743916,"breakevenPct":8.152957486242663},{"delta":0.45,"premium":7.471957040572793,"strike":182.8400954653938,"iv":0.47208377088305487,"gamma":0.016656801909307874,"theta":-0.16827422434367542,"vega":0.19713031026252983,"rho":0.0561057821120379,"breakevenPct":7.115468287255362},{"delta":0.5,"premium":8.835398773006135,"strike":179.85276073619633,"iv":0.4796244171779141,"gamma":0.01656760736196319,"theta":-0.17368552147239263,"vega":0.19968515337423312,"rho":0.06208632734518068,"breakevenPct":6.201474367761843},{"delta":0.55,"premium":10.614539877300617,"strike":176.78527607361963,"iv":0.4947164417177914,"gamma":0.015892760736196318,"theta":-0.17755055214723925,"vega":0.1972925153374233,"rho":0.06778545524160921,"breakevenPct":5.476341504429707},{"delta":0.6,"premium":12.439192708333334,"strike":173.63932291666666,"iv":0.504887890625,"gamma":0.015227864583333334,"theta":-0.177840625,"vega":0.19274322916666667,"rho":0.07344748269054921,"breakevenPct":4.732659213710823},{"delta":0.65,"premium":14.327213541666667,"strike":170.38411458333334,"iv":0.508208203125,"gamma":0.014576822916666668,"theta":-0.173153125,"vega":0.18519114583333332,"rho":0.07905785353556981,"breakevenPct":3.9631497298362266},{"delta":0.7,"premium":16.37767379679144,"strike":167.05213903743316,"iv":0.5052394385026738,"gamma":0.013674598930481285,"theta":-0.1624593582887701,"vega":0.17315708556149734,"rho":0.08455107677870755,"breakevenPct":3.241860096935117},{"delta":0.75,"premium":18.630406386066763,"strike":163.59941944847606,"iv":0.5012193033381713,"gamma":0.01259579100145138,"theta":-0.14920943396226416,"vega":0.15839709724238027,"rho":0.08990046161484004,"breakevenPct":2.56645794706075},{"delta":0.8,"premium":21.186480686695283,"strike":159.95708154506437,"iv":0.4971266094420601,"gamma":0.01128025751072961,"theta":-0.1331901287553648,"vega":0.14021373390557937,"rho":0.09503373455533112,"breakevenPct":1.9550640129226509},{"delta":0.85,"premium":25.81742424242424,"strike":154.52020202020202,"iv":0.5251136363636364,"gamma":0.008817676767676766,"theta":-0.11892626262626262,"vega":0.11658888888888888,"rho":0.09859258495673165,"breakevenPct":1.5014500268060338},{"delta":0.9,"premium":31.95511945392491,"strike":147.5767918088737,"iv":0.5537829351535837,"gamma":0.006324573378839591,"theta":-0.09716962457337884,"vega":0.08758873720136519,"rho":0.10095799328083652,"breakevenPct":1.0479604113236072}],"put":[{"delta":0.1,"premium":1.5588109286351117,"strike":145.11747904846814,"iv":0.6125246907584132,"gamma":0.005737015193997634,"theta":-0.09063795197600269,"vega":0.08764007799080407,"rho":-0.01581802783014879,"breakevenPct":19.199263736234006},{"delta":0.15,"premium":2.2429153094462544,"strike":153.9739413680782,"iv":0.5386472312703583,"gamma":0.008630618892508143,"theta":-0.10500456026058631,"vega":0.11659348534201955,"rho":-0.02346724240008518,"breakevenPct":14.599523803325301},{"delta":0.2,"premium":2.9530108254397835,"strike":160.08119079837618,"iv":0.49314262516914753,"gamma":0.011325981055480378,"theta":-0.1150400541271989,"vega":0.14013355886332882,"rho":-0.03127682915584919,"breakevenPct":11.561783096225362},{"delta":0.25,"premium":4.120128552097429,"strike":163.4641407307172,"iv":0.5074186738836265,"gamma":0.012408525033829498,"theta":-0.13337564276048713,"vega":0.15819851150202976,"rho":-0.0393358875116591,"breakevenPct":10.314621388743312},{"delta":0.3,"premium":5.342798353909465,"strike":166.8724279835391,"iv":0.5149111111111111,"gamma":0.013386831275720164,"theta":-0.1475045267489712,"vega":0.1732156378600823,"rho":-0.04743269963851903,"breakevenPct":9.084465790718953},{"delta":0.35,"premium":6.630263157894736,"strike":170.28947368421052,"iv":0.5167736842105263,"gamma":0.014246315789473685,"theta":-0.15773842105263158,"vega":0.18525421052631577,"rho":-0.055573123930267684,"breakevenPct":7.885849875434345},{"delta":0.4,"premium":8.110526315789475,"strike":173.57894736842104,"iv":0.5187473684210526,"gamma":0.014772631578947369,"theta":-0.16385684210526316,"vega":0.19268842105263156,"rho":-0.06384019014956681,"breakevenPct":6.867551611058935},{"delta":0.45,"premium":9.697905759162305,"strike":176.8586387434555,"iv":0.5190052356020942,"gamma":0.01514869109947644,"theta":-0.1669460732984293,"vega":0.1973497382198953,"rho":-0.07218063311556372,"breakevenPct":5.915048694606179},{"delta":0.5,"premium":11.36949806949807,"strike":180.12870012870013,"iv":0.5176653796653797,"gamma":0.015402574002574002,"theta":-0.16745804375804374,"vega":0.19970733590733591,"rho":-0.08057878553383675,"breakevenPct":5.015364406370203},{"delta":0.55,"premium":13.106949806949808,"strike":183.34620334620334,"iv":0.5092998712998713,"gamma":0.015466924066924067,"theta":-0.1614091377091377,"vega":0.19739073359073359,"rho":-0.08902258081067599,"breakevenPct":4.182330421988209},{"delta":0.6,"premium":15.11375,"strike":186.6875,"iv":0.50473,"gamma":0.01523,"theta":-0.15462125000000002,"vega":0.19272375000000003,"rho":-0.09765267987509779,"breakevenPct":3.431220802611579},{"delta":0.65,"premium":17.438888888888886,"strike":190.1851851851852,"iv":0.5044407407407407,"gamma":0.014651851851851852,"theta":-0.14694814814814816,"vega":0.18536666666666668,"rho":-0.10650458534330243,"breakevenPct":2.771263411776723},{"delta":0.7,"premium":20.45821256038647,"strike":194.2109500805153,"iv":0.5096742351046699,"gamma":0.013605152979066023,"theta":-0.13712528180354266,"vega":0.17377246376811598,"rho":-0.11587017967407759,"breakevenPct":2.2047968029893488},{"delta":0.75,"premium":23.905935251798564,"strike":198.61510791366908,"iv":0.512796762589928,"gamma":0.01231546762589928,"theta":-0.12341474820143884,"vega":0.15863021582733813,"rho":-0.12555212471139396,"breakevenPct":1.6664756785779742},{"delta":0.8,"premium":28.906451612903233,"strike":204.46451612903226,"iv":0.5244041290322581,"gamma":0.01056064516129032,"theta":-0.10684580645161287,"vega":0.13883316129032255,"rho":-0.13642031589726467,"breakevenPct":1.188684349564335},{"delta":0.85,"premium":35.125625,"strike":211.47916666666666,"iv":0.54250375,"gamma":0.008559791666666667,"theta":-0.088705,"vega":0.11643583333333334,"rho":-0.14822971738808222,"breakevenPct":0.7409570176919699},{"delta":0.9,"premium":46.07283737024222,"strike":223.14878892733566,"iv":0.5815653979238755,"gamma":0.00606470588235294,"theta":-0.0654508650519031,"vega":0.08761730103806227,"rho":-0.16373281992564473,"breakevenPct":0.33435495182448993}]},"raw":{"call":[{"delta":0.1,"premium":1.4285082705769143,"strike":229.29834588461713,"iv":0.6510663543103455,"gamma":0.005406207122389578,"theta":-0.10084278085034082,"vega":0.08763903397027374,"rho":0.012464509629396332,"breakevenPct":29.862584654243303},{"delta":0.15,"premium":1.917889935874219,"strike":210.15800142501735,"iv":0.5261284198799671,"gamma":0.008864092015335905,"theta":-0.10852995834238979,"vega":0.11675898607145423,"rho":0.018806620660852195,"breakevenPct":19.365053954461416},{"delta":0.2,"premium":2.483434782608696,"strike":201.40869565217392,"iv":0.47383808695652174,"gamma":0.01182104347826087,"theta":-0.11746313043478261,"vega":0.13986695652173914,"rho":0.025169384810152254,"breakevenPct":14.75889595023505},{"delta":0.25,"premium":3.3138322884012545,"strike":196.71630094043888,"iv":0.47078526645768026,"gamma":0.013416457680250784,"theta":-0.1330855799373041,"vega":0.1584423197492163,"rho":0.031434740868736315,"breakevenPct":12.585204721585033},{"delta":0.3,"premium":4.235630498533724,"strike":192.9398826979472,"iv":0.4736824046920821,"gamma":0.01457683284457478,"theta":-0.1468451612903226,"vega":0.17332800586510264,"rho":0.037660593462995356,"breakevenPct":10.978506892824306},{"delta":0.35,"premium":5.201492537313432,"strike":189.32835820895522,"iv":0.4728731343283582,"gamma":0.015574626865671641,"theta":-0.15702835820895522,"vega":0.18505820895522387,"rho":0.04386660530299163,"breakevenPct":9.489419005047937},{"delta":0.4,"premium":6.219131614654003,"strike":185.9362279511533,"iv":0.4681919945725916,"gamma":0.016456580732700135,"theta":-0.16272713704206243,"vega":0.19292795115332428,"rho":0.05005703566743916,"breakevenPct":8.152957486242663},{"delta":0.45,"premium":7.471957040572793,"strike":182.8400954653938,"iv":0.47208377088305487,"gamma":0.016656801909307874,"theta":-0.16827422434367542,"vega":0.19713031026252983,"rho":0.0561057821120379,"breakevenPct":7.115468287255362},{"delta":0.5,"premium":8.835398773006135,"strike":179.85276073619633,"iv":0.4796244171779141,"gamma":0.01656760736196319,"theta":-0.17368552147239263,"vega":0.19968515337423312,"rho":0.06208632734518068,"breakevenPct":6.201474367761843},{"delta":0.55,"premium":10.614539877300617,"strike":176.78527607361963,"iv":0.4947164417177914,"gamma":0.015892760736196318,"theta":-0.17755055214723925,"vega":0.1972925153374233,"rho":0.06778545524160921,"breakevenPct":5.476341504429707},{"delta":0.6,"premium":12.439192708333334,"strike":173.63932291666666,"iv":0.504887890625,"gamma":0.015227864583333334,"theta":-0.177840625,"vega":0.19274322916666667,"rho":0.07344748269054921,"breakevenPct":4.732659213710823},{"delta":0.65,"premium":14.327213541666667,"strike":170.38411458333334,"iv":0.508208203125,"gamma":0.014576822916666668,"theta":-0.173153125,"vega":0.18519114583333332,"rho":0.07905785353556981,"breakevenPct":3.9631497298362266},{"delta":0.7,"premium":16.37767379679144,"strike":167.05213903743316,"iv":0.5052394385026738,"gamma":0.013674598930481285,"theta":-0.1624593582887701,"vega":0.17315708556149734,"rho":0.08455107677870755,"breakevenPct":3.241860096935117},{"delta":0.75,"premium":18.630406386066763,"strike":163.59941944847606,"iv":0.5012193033381713,"gamma":0.01259579100145138,"theta":-0.14920943396226416,"vega":0.15839709724238027,"rho":0.08990046161484004,"breakevenPct":2.56645794706075},{"delta":0.8,"premium":21.186480686695283,"strike":159.95708154506437,"iv":0.4971266094420601,"gamma":0.01128025751072961,"theta":-0.1331901287553648,"vega":0.14021373390557937,"rho":0.09503373455533112,"breakevenPct":1.9550640129226509},{"delta":0.85,"premium":25.81742424242424,"strike":154.52020202020202,"iv":0.5251136363636364,"gamma":0.008817676767676766,"theta":-0.11892626262626262,"vega":0.11658888888888888,"rho":0.09859258495673165,"breakevenPct":1.5014500268060338},{"delta":0.9,"premium":31.95511945392491,"strike":147.5767918088737,"iv":0.5537829351535837,"gamma":0.006324573378839591,"theta":-0.09716962457337884,"vega":0.08758873720136519,"rho":0.10095799328083652,"breakevenPct":1.0479604113236072}],"put":[{"delta":0.1,"premium":1.5588109286351117,"strike":145.11747904846814,"iv":0.6125246907584132,"gamma":0.005737015193997634,"theta":-0.09063795197600269,"vega":0.08764007799080407,"rho":-0.01581802783014879,"breakevenPct":19.199263736234006},{"delta":0.15,"premium":2.2429153094462544,"strike":153.9739413680782,"iv":0.5386472312703583,"gamma":0.008630618892508143,"theta":-0.10500456026058631,"vega":0.11659348534201955,"rho":-0.02346724240008518,"breakevenPct":14.599523803325301},{"delta":0.2,"premium":2.9530108254397835,"strike":160.08119079837618,"iv":0.49314262516914753,"gamma":0.011325981055480378,"theta":-0.1150400541271989,"vega":0.14013355886332882,"rho":-0.03127682915584919,"breakevenPct":11.561783096225362},{"delta":0.25,"premium":4.120128552097429,"strike":163.4641407307172,"iv":0.5074186738836265,"gamma":0.012408525033829498,"theta":-0.13337564276048713,"vega":0.15819851150202976,"rho":-0.0393358875116591,"breakevenPct":10.314621388743312},{"delta":0.3,"premium":5.342798353909465,"strike":166.8724279835391,"iv":0.5149111111111111,"gamma":0.013386831275720164,"theta":-0.1475045267489712,"vega":0.1732156378600823,"rho":-0.04743269963851903,"breakevenPct":9.084465790718953},{"delta":0.35,"premium":6.630263157894736,"strike":170.28947368421052,"iv":0.5167736842105263,"gamma":0.014246315789473685,"theta":-0.15773842105263158,"vega":0.18525421052631577,"rho":-0.055573123930267684,"breakevenPct":7.885849875434345},{"delta":0.4,"premium":8.110526315789475,"strike":173.57894736842104,"iv":0.5187473684210526,"gamma":0.014772631578947369,"theta":-0.16385684210526316,"vega":0.19268842105263156,"rho":-0.06384019014956681,"breakevenPct":6.867551611058935},{"delta":0.45,"premium":9.697905759162305,"strike":176.8586387434555,"iv":0.5190052356020942,"gamma":0.01514869109947644,"theta":-0.1669460732984293,"vega":0.1973497382198953,"rho":-0.07218063311556372,"breakevenPct":5.915048694606179},{"delta":0.5,"premium":11.36949806949807,"strike":180.12870012870013,"iv":0.5176653796653797,"gamma":0.015402574002574002,"theta":-0.16745804375804374,"vega":0.19970733590733591,"rho":-0.08057878553383675,"breakevenPct":5.015364406370203},{"delta":0.55,"premium":13.106949806949808,"strike":183.34620334620334,"iv":0.5092998712998713,"gamma":0.015466924066924067,"theta":-0.1614091377091377,"vega":0.19739073359073359,"rho":-0.08902258081067599,"breakevenPct":4.182330421988209},{"delta":0.6,"premium":15.11375,"strike":186.6875,"iv":0.50473,"gamma":0.01523,"theta":-0.15462125000000002,"vega":0.19272375000000003,"rho":-0.09765267987509779,"breakevenPct":3.431220802611579},{"delta":0.65,"premium":17.438888888888886,"strike":190.1851851851852,"iv":0.5044407407407407,"gamma":0.014651851851851852,"theta":-0.14694814814814816,"vega":0.18536666666666668,"rho":-0.10650458534330243,"breakevenPct":2.771263411776723},{"delta":0.7,"premium":20.45821256038647,"strike":194.2109500805153,"iv":0.5096742351046699,"gamma":0.013605152979066023,"theta":-0.13712528180354266,"vega":0.17377246376811598,"rho":-0.11587017967407759,"breakevenPct":2.2047968029893488},{"delta":0.75,"premium":23.905935251798564,"strike":198.61510791366908,"iv":0.512796762589928,"gamma":0.01231546762589928,"theta":-0.12341474820143884,"vega":0.15863021582733813,"rho":-0.12555212471139396,"breakevenPct":1.6664756785779742},{"delta":0.8,"premium":28.906451612903233,"strike":204.46451612903226,"iv":0.5244041290322581,"gamma":0.01056064516129032,"theta":-0.10684580645161287,"vega":0.13883316129032255,"rho":-0.13642031589726467,"breakevenPct":1.188684349564335},{"delta":0.85,"premium":35.125625,"strike":211.47916666666666,"iv":0.54250375,"gamma":0.008559791666666667,"theta":-0.088705,"vega":0.11643583333333334,"rho":-0.14822971738808222,"breakevenPct":0.7409570176919699},{"delta":0.9,"premium":46.07283737024222,"strike":223.14878892733566,"iv":0.5815653979238755,"gamma":0.00606470588235294,"theta":-0.0654508650519031,"vega":0.08761730103806227,"rho":-0.16373281992564473,"breakevenPct":0.33435495182448993}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}