{"symbol":"STT","url":"https://intraalpha.com/companies/STT","capturedAt":"2026-10-22T21:24:42.020Z","state":"ready","quote":{"symbol":"STT","last_price":168.16,"prev_close":168.95,"regular_close":167.84,"change":-0.79,"change_pct":-0.4676,"regular_change":-1.11,"regular_change_pct":-0.657,"extended_change":0.32,"extended_change_pct":0.1907,"bid":167.65,"ask":168.58,"bid_size":100,"ask_size":100,"volume":1738187,"vwap":167.433303,"open":166.64,"high":170,"low":165.5378,"close":167.84,"trade_count":31114,"last_trade_at":"2026-10-22T20:36:13.25204173Z","last_quote_at":"2026-10-22T20:04:02.833529438Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:24:41.082501221-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STT","fetched_at":"2026-10-22T21:24:41.192325+00:00","name":"State Street Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"State Street Corporation is an American financial services and bank holding company headquartered at One Lincoln Street in Boston with operations worldwide.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":46410863000,"ebitda":null,"pe_ratio":13.8,"peg_ratio":0.672,"book_value":90.37,"dividend_per_share":3.44,"dividend_yield":0.0207,"eps":12.24,"revenue_ttm":15495000000,"gross_profit_ttm":15495000000,"profit_margin":0.238,"operating_margin_ttm":0.346,"return_on_assets_ttm":0.0095,"return_on_equity_ttm":0.131,"quarterly_earnings_growth":0.327,"quarterly_revenue_growth":0.133,"analyst_target_price":192.3,"analyst_number":2,"beta":1.418,"fifty_two_week_high":194.9,"fifty_two_week_low":109.04,"fifty_day_ma":182.82,"two_hundred_day_ma":157.61,"shares_outstanding":274702000,"forward_pe":11.89,"price_to_sales":2.995,"price_to_book":2.001,"ev_to_revenue":1.455,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:24:41.192325+00:00"},"optionObservedAt":"2026-10-22T19:56:47.298Z","bars":[{"c":164.32,"h":164.32,"l":164.32,"n":7,"o":164.32,"t":"2026-10-15T09:50:00Z","v":258,"vw":164.32},{"c":168.63,"h":168.63,"l":168.63,"n":41,"o":168.63,"t":"2026-10-15T13:25:00Z","v":1351,"vw":168.63},{"c":166.075,"h":167.84,"l":165.695,"n":757,"o":167.4,"t":"2026-10-15T13:30:00Z","v":59016,"vw":167.184333},{"c":164.9775,"h":165.94,"l":164.14,"n":741,"o":165.85,"t":"2026-10-15T13:35:00Z","v":31854,"vw":164.879706},{"c":165.4,"h":165.41,"l":164.38,"n":526,"o":165.005,"t":"2026-10-15T13:40:00Z","v":25054,"vw":164.962884},{"c":165.39,"h":165.39,"l":164.54,"n":748,"o":165.23,"t":"2026-10-15T13:45:00Z","v":35990,"vw":164.902225},{"c":164.725,"h":165.67,"l":164.71,"n":492,"o":165.57,"t":"2026-10-15T13:50:00Z","v":20851,"vw":165.386544},{"c":163.81,"h":164.87,"l":163.81,"n":904,"o":164.58,"t":"2026-10-15T13:55:00Z","v":46304,"vw":164.470357},{"c":163.93,"h":164.2,"l":163.435,"n":1174,"o":163.67,"t":"2026-10-15T14:00:00Z","v":60397,"vw":163.956619},{"c":163.26,"h":164.15,"l":162.82,"n":994,"o":163.76,"t":"2026-10-15T14:05:00Z","v":42214,"vw":163.545838},{"c":163.01,"h":163.53,"l":162.85,"n":937,"o":163.1401,"t":"2026-10-15T14:10:00Z","v":48040,"vw":163.153429},{"c":163.32,"h":163.37,"l":162.65,"n":1071,"o":162.96,"t":"2026-10-15T14:15:00Z","v":49219,"vw":162.973114},{"c":163.12,"h":163.441,"l":162.84,"n":773,"o":163.37,"t":"2026-10-15T14:20:00Z","v":36868,"vw":163.19762},{"c":162.965,"h":163.32,"l":162.835,"n":709,"o":163.07,"t":"2026-10-15T14:25:00Z","v":38055,"vw":163.13527},{"c":163.49,"h":163.66,"l":162.65,"n":1173,"o":162.97,"t":"2026-10-15T14:30:00Z","v":71189,"vw":163.096919},{"c":163.795,"h":163.93,"l":163.38,"n":663,"o":163.5,"t":"2026-10-15T14:35:00Z","v":28718,"vw":163.678081},{"c":164.455,"h":164.545,"l":163.81,"n":568,"o":163.8475,"t":"2026-10-15T14:40:00Z","v":24045,"vw":164.205311},{"c":164.94,"h":164.94,"l":163.945,"n":776,"o":164.36,"t":"2026-10-15T14:45:00Z","v":31357,"vw":164.526289},{"c":165.1,"h":165.1,"l":164.62,"n":887,"o":165,"t":"2026-10-15T14:50:00Z","v":66352,"vw":164.882915},{"c":165.235,"h":165.235,"l":164.66,"n":1247,"o":165.065,"t":"2026-10-15T14:55:00Z","v":77490,"vw":164.86637},{"c":165.3675,"h":165.68,"l":165.15,"n":1057,"o":165.21,"t":"2026-10-15T15:00:00Z","v":63769,"vw":165.36583},{"c":165.47,"h":165.74,"l":165.355,"n":1003,"o":165.3675,"t":"2026-10-15T15:05:00Z","v":46968,"vw":165.578603},{"c":165.365,"h":165.44,"l":165.14,"n":736,"o":165.42,"t":"2026-10-15T15:10:00Z","v":29582,"vw":165.284221},{"c":165.59,"h":165.95,"l":165.24,"n":851,"o":165.365,"t":"2026-10-15T15:15:00Z","v":42795,"vw":165.620659},{"c":166.211,"h":166.4204,"l":165.595,"n":1249,"o":165.595,"t":"2026-10-15T15:20:00Z","v":85298,"vw":166.049405},{"c":165.97,"h":166.59,"l":165.94,"n":973,"o":166.19,"t":"2026-10-15T15:25:00Z","v":47484,"vw":166.32078},{"c":166.195,"h":166.28,"l":165.45,"n":1542,"o":166.075,"t":"2026-10-15T15:30:00Z","v":73547,"vw":165.810085},{"c":166.435,"h":166.44,"l":165.85,"n":737,"o":166.195,"t":"2026-10-15T15:35:00Z","v":39547,"vw":166.158103},{"c":166.85,"h":166.91,"l":166.1601,"n":1139,"o":166.5,"t":"2026-10-15T15:40:00Z","v":62000,"vw":166.577669},{"c":166.65,"h":167.02,"l":166.4901,"n":634,"o":166.815,"t":"2026-10-15T15:45:00Z","v":28885,"vw":166.753179},{"c":167.11,"h":167.326,"l":166.405,"n":773,"o":166.53,"t":"2026-10-15T15:50:00Z","v":41522,"vw":166.8484},{"c":167.145,"h":167.145,"l":166.69,"n":810,"o":167.09,"t":"2026-10-15T15:55:00Z","v":33261,"vw":166.904324},{"c":166.77,"h":167.03,"l":166.6301,"n":938,"o":167.03,"t":"2026-10-15T16:00:00Z","v":53766,"vw":166.793057},{"c":166.53,"h":166.79,"l":166.47,"n":552,"o":166.72,"t":"2026-10-15T16:05:00Z","v":30080,"vw":166.61347},{"c":166.245,"h":166.53,"l":166.13,"n":682,"o":166.53,"t":"2026-10-15T16:10:00Z","v":36732,"vw":166.332858},{"c":166.155,"h":166.49,"l":166.1,"n":520,"o":166.27,"t":"2026-10-15T16:15:00Z","v":20377,"vw":166.299406},{"c":166.545,"h":166.55,"l":166.12,"n":511,"o":166.18,"t":"2026-10-15T16:20:00Z","v":20143,"vw":166.24782},{"c":166.565,"h":166.84,"l":166.5265,"n":434,"o":166.565,"t":"2026-10-15T16:25:00Z","v":14877,"vw":166.603637},{"c":166.58,"h":166.6171,"l":166.235,"n":922,"o":166.4801,"t":"2026-10-15T16:30:00Z","v":52900,"vw":166.366065},{"c":166.76,"h":166.83,"l":166.515,"n":693,"o":166.565,"t":"2026-10-15T16:35:00Z","v":43239,"vw":166.705965},{"c":167.425,"h":167.44,"l":166.74,"n":1105,"o":166.76,"t":"2026-10-15T16:40:00Z","v":74359,"vw":166.972674},{"c":166.865,"h":167.47,"l":166.865,"n":773,"o":167.375,"t":"2026-10-15T16:45:00Z","v":36254,"vw":167.190361},{"c":166.545,"h":166.885,"l":166.505,"n":675,"o":166.885,"t":"2026-10-15T16:50:00Z","v":29881,"vw":166.765902},{"c":166.835,"h":166.84,"l":166.555,"n":521,"o":166.62,"t":"2026-10-15T16:55:00Z","v":26137,"vw":166.708832},{"c":166.81,"h":166.93,"l":166.65,"n":626,"o":166.83,"t":"2026-10-15T17:00:00Z","v":37215,"vw":166.793367},{"c":166.67,"h":166.96,"l":166.64,"n":647,"o":166.86,"t":"2026-10-15T17:05:00Z","v":28761,"vw":166.817926},{"c":166.29,"h":166.77,"l":166.29,"n":688,"o":166.61,"t":"2026-10-15T17:10:00Z","v":37149,"vw":166.583269},{"c":166.465,"h":166.61,"l":166.285,"n":613,"o":166.33,"t":"2026-10-15T17:15:00Z","v":31700,"vw":166.443873},{"c":166.885,"h":166.885,"l":166.41,"n":566,"o":166.455,"t":"2026-10-15T17:20:00Z","v":30498,"vw":166.566094},{"c":166.905,"h":167.27,"l":166.78,"n":903,"o":166.79,"t":"2026-10-15T17:25:00Z","v":54170,"vw":167.087277},{"c":166.83,"h":166.99,"l":166.545,"n":684,"o":166.865,"t":"2026-10-15T17:30:00Z","v":33424,"vw":166.804468},{"c":166.57,"h":167.03,"l":166.54,"n":486,"o":166.835,"t":"2026-10-15T17:35:00Z","v":30634,"vw":166.821343},{"c":167.07,"h":167.15,"l":166.575,"n":522,"o":166.575,"t":"2026-10-15T17:40:00Z","v":35317,"vw":166.793471},{"c":166.945,"h":167.24,"l":166.925,"n":382,"o":167.18,"t":"2026-10-15T17:45:00Z","v":15558,"vw":167.113895},{"c":167,"h":167.24,"l":166.95,"n":583,"o":166.98,"t":"2026-10-15T17:50:00Z","v":29292,"vw":167.089117},{"c":167.07,"h":167.16,"l":166.94,"n":476,"o":167,"t":"2026-10-15T17:55:00Z","v":27551,"vw":167.049801},{"c":167.67,"h":167.78,"l":167.09,"n":485,"o":167.09,"t":"2026-10-15T18:00:00Z","v":21340,"vw":167.478709},{"c":167.535,"h":167.8,"l":167.47,"n":742,"o":167.69,"t":"2026-10-15T18:05:00Z","v":45478,"vw":167.641781},{"c":167.52,"h":167.6399,"l":167.43,"n":506,"o":167.595,"t":"2026-10-15T18:10:00Z","v":25930,"vw":167.523537},{"c":167.52,"h":167.68,"l":167.36,"n":690,"o":167.555,"t":"2026-10-15T18:15:00Z","v":52384,"vw":167.552185},{"c":167.645,"h":167.675,"l":167.49,"n":391,"o":167.56,"t":"2026-10-15T18:20:00Z","v":18360,"vw":167.572822},{"c":168.01,"h":168.01,"l":167.71,"n":454,"o":167.71,"t":"2026-10-15T18:25:00Z","v":19286,"vw":167.879443},{"c":167.905,"h":168.13,"l":167.825,"n":634,"o":168.04,"t":"2026-10-15T18:30:00Z","v":31826,"vw":167.963247},{"c":167.805,"h":167.915,"l":167.61,"n":440,"o":167.905,"t":"2026-10-15T18:35:00Z","v":28055,"vw":167.822662},{"c":167.71,"h":167.92,"l":167.65,"n":559,"o":167.825,"t":"2026-10-15T18:40:00Z","v":26355,"vw":167.765692},{"c":167.62,"h":167.77,"l":167.58,"n":453,"o":167.68,"t":"2026-10-15T18:45:00Z","v":20375,"vw":167.711618},{"c":167.455,"h":167.68,"l":167.42,"n":476,"o":167.65,"t":"2026-10-15T18:50:00Z","v":18465,"vw":167.587216},{"c":167.32,"h":167.525,"l":167.012,"n":822,"o":167.49,"t":"2026-10-15T18:55:00Z","v":49464,"vw":167.260604},{"c":167.63,"h":167.63,"l":167.185,"n":672,"o":167.32,"t":"2026-10-15T19:00:00Z","v":32753,"vw":167.387918},{"c":167.805,"h":167.83,"l":167.63,"n":476,"o":167.63,"t":"2026-10-15T19:05:00Z","v":19646,"vw":167.717271},{"c":167.855,"h":167.87,"l":167.655,"n":1052,"o":167.79,"t":"2026-10-15T19:10:00Z","v":61920,"vw":167.801899},{"c":167.485,"h":167.855,"l":167.43,"n":763,"o":167.855,"t":"2026-10-15T19:15:00Z","v":38620,"vw":167.564505},{"c":167.62,"h":167.92,"l":167.48,"n":875,"o":167.48,"t":"2026-10-15T19:20:00Z","v":43809,"vw":167.713172},{"c":167.235,"h":167.62,"l":167.18,"n":919,"o":167.62,"t":"2026-10-15T19:25:00Z","v":39614,"vw":167.388588},{"c":166.67,"h":167.32,"l":166.65,"n":1251,"o":167.255,"t":"2026-10-15T19:30:00Z","v":75003,"vw":167.004819},{"c":167.1,"h":167.14,"l":166.665,"n":1351,"o":166.72,"t":"2026-10-15T19:35:00Z","v":70375,"vw":166.912062},{"c":167.045,"h":167.21,"l":166.96,"n":1410,"o":167.11,"t":"2026-10-15T19:40:00Z","v":71642,"vw":167.101621},{"c":167.19,"h":167.19,"l":166.83,"n":1558,"o":167.025,"t":"2026-10-15T19:45:00Z","v":80664,"vw":166.97363},{"c":167.46,"h":167.5,"l":167.11,"n":2363,"o":167.19,"t":"2026-10-15T19:50:00Z","v":125210,"vw":167.31694},{"c":167.59,"h":167.83,"l":167.315,"n":5745,"o":167.47,"t":"2026-10-15T19:55:00Z","v":316709,"vw":167.586775},{"c":167.6,"h":167.6,"l":167.59,"n":61,"o":167.6,"t":"2026-10-15T20:00:00Z","v":580702,"vw":167.599912},{"c":167.6,"h":167.6,"l":167.6,"n":1,"o":167.6,"t":"2026-10-15T20:05:00Z","v":200,"vw":167.6},{"c":166.89,"h":166.89,"l":166.89,"n":1,"o":166.89,"t":"2026-10-15T20:10:00Z","v":300,"vw":166.89},{"c":166,"h":166,"l":166,"n":6,"o":166,"t":"2026-10-15T20:50:00Z","v":44242,"vw":166},{"c":166.9,"h":166.9,"l":166.9,"n":1,"o":166.9,"t":"2026-10-15T22:25:00Z","v":200,"vw":166.9},{"c":168.855,"h":169.05,"l":167.77,"n":383,"o":168.49,"t":"2026-10-16T13:30:00Z","v":99318,"vw":168.495533},{"c":169.15,"h":170.14,"l":169.04,"n":520,"o":169.04,"t":"2026-10-16T13:35:00Z","v":24187,"vw":169.538021},{"c":169.04,"h":169.49,"l":168.92,"n":424,"o":169.41,"t":"2026-10-16T13:40:00Z","v":14837,"vw":169.203597},{"c":168.57,"h":169.41,"l":168.53,"n":362,"o":169.165,"t":"2026-10-16T13:45:00Z","v":12357,"vw":168.964568},{"c":167.96,"h":168.64,"l":167.7701,"n":347,"o":168.57,"t":"2026-10-16T13:50:00Z","v":13304,"vw":168.402896},{"c":167.64,"h":168.21,"l":167.53,"n":576,"o":168.13,"t":"2026-10-16T13:55:00Z","v":42662,"vw":167.873742},{"c":167.5025,"h":167.75,"l":167.305,"n":614,"o":167.54,"t":"2026-10-16T14:00:00Z","v":23807,"vw":167.511327},{"c":166.77,"h":167.35,"l":166.76,"n":726,"o":167.31,"t":"2026-10-16T14:05:00Z","v":26130,"vw":167.166719},{"c":166.615,"h":166.69,"l":166.28,"n":860,"o":166.6,"t":"2026-10-16T14:10:00Z","v":44061,"vw":166.508962},{"c":166.59,"h":166.755,"l":166.17,"n":928,"o":166.615,"t":"2026-10-16T14:15:00Z","v":44335,"vw":166.532173},{"c":166.585,"h":166.74,"l":166.475,"n":617,"o":166.69,"t":"2026-10-16T14:20:00Z","v":25425,"vw":166.625145},{"c":166.63,"h":166.89,"l":166.47,"n":666,"o":166.65,"t":"2026-10-16T14:25:00Z","v":24354,"vw":166.698088},{"c":166.655,"h":166.86,"l":166.39,"n":811,"o":166.64,"t":"2026-10-16T14:30:00Z","v":45957,"vw":166.64979},{"c":166.71,"h":166.92,"l":166.55,"n":449,"o":166.6,"t":"2026-10-16T14:35:00Z","v":17590,"vw":166.775381},{"c":166.69,"h":166.85,"l":166.46,"n":462,"o":166.58,"t":"2026-10-16T14:40:00Z","v":21807,"vw":166.612113},{"c":167.26,"h":167.275,"l":166.66,"n":525,"o":166.735,"t":"2026-10-16T14:45:00Z","v":25459,"vw":166.983629},{"c":166.95,"h":167.29,"l":166.83,"n":334,"o":167.29,"t":"2026-10-16T14:50:00Z","v":11348,"vw":166.962451},{"c":166.895,"h":167.15,"l":166.86,"n":346,"o":166.95,"t":"2026-10-16T14:55:00Z","v":14044,"vw":167.056284},{"c":167.53,"h":167.59,"l":166.895,"n":542,"o":166.895,"t":"2026-10-16T15:00:00Z","v":26468,"vw":167.110783},{"c":167.43,"h":167.685,"l":167.35,"n":456,"o":167.6009,"t":"2026-10-16T15:05:00Z","v":16769,"vw":167.485798},{"c":167.44,"h":167.49,"l":167.11,"n":378,"o":167.35,"t":"2026-10-16T15:10:00Z","v":12600,"vw":167.337423},{"c":167.4075,"h":167.44,"l":167.135,"n":373,"o":167.43,"t":"2026-10-16T15:15:00Z","v":12051,"vw":167.305996},{"c":166.64,"h":167.4,"l":166.64,"n":457,"o":167.32,"t":"2026-10-16T15:20:00Z","v":13544,"vw":166.954473},{"c":166.89,"h":166.89,"l":166.5494,"n":468,"o":166.575,"t":"2026-10-16T15:25:00Z","v":16370,"vw":166.697744},{"c":166.69,"h":166.84,"l":166.665,"n":367,"o":166.835,"t":"2026-10-16T15:30:00Z","v":12847,"vw":166.751585},{"c":166.35,"h":166.63,"l":166.25,"n":439,"o":166.62,"t":"2026-10-16T15:35:00Z","v":17291,"vw":166.445993},{"c":166.2,"h":166.28,"l":166.09,"n":466,"o":166.225,"t":"2026-10-16T15:40:00Z","v":14324,"vw":166.195584},{"c":166.12,"h":166.325,"l":166.12,"n":347,"o":166.13,"t":"2026-10-16T15:45:00Z","v":12389,"vw":166.220339},{"c":165.91,"h":166.135,"l":165.91,"n":398,"o":166.09,"t":"2026-10-16T15:50:00Z","v":10868,"vw":166.039864},{"c":165.83,"h":165.9,"l":165.575,"n":450,"o":165.87,"t":"2026-10-16T15:55:00Z","v":19957,"vw":165.75974},{"c":165.8201,"h":165.94,"l":165.64,"n":374,"o":165.845,"t":"2026-10-16T16:00:00Z","v":13421,"vw":165.766959},{"c":165.62,"h":165.82,"l":165.54,"n":367,"o":165.81,"t":"2026-10-16T16:05:00Z","v":14055,"vw":165.699427},{"c":165.91,"h":165.94,"l":165.59,"n":332,"o":165.59,"t":"2026-10-16T16:10:00Z","v":11853,"vw":165.742875},{"c":165.78,"h":166.12,"l":165.77,"n":304,"o":166.04,"t":"2026-10-16T16:15:00Z","v":9531,"vw":165.906813},{"c":165.745,"h":165.86,"l":165.67,"n":306,"o":165.79,"t":"2026-10-16T16:20:00Z","v":11325,"vw":165.761101},{"c":165.47,"h":165.81,"l":165.47,"n":363,"o":165.73,"t":"2026-10-16T16:25:00Z","v":19199,"vw":165.744625},{"c":165.41,"h":165.7,"l":165.33,"n":540,"o":165.44,"t":"2026-10-16T16:30:00Z","v":27625,"vw":165.446285},{"c":165.37,"h":165.495,"l":165.35,"n":342,"o":165.43,"t":"2026-10-16T16:35:00Z","v":16904,"vw":165.444182},{"c":165.22,"h":165.31,"l":165.16,"n":280,"o":165.24,"t":"2026-10-16T16:40:00Z","v":8285,"vw":165.223233},{"c":164.8,"h":165.28,"l":164.75,"n":436,"o":165.27,"t":"2026-10-16T16:45:00Z","v":14991,"vw":165.018951},{"c":164.87,"h":165.01,"l":164.75,"n":353,"o":164.825,"t":"2026-10-16T16:50:00Z","v":13750,"vw":164.872051},{"c":164.74,"h":164.885,"l":164.69,"n":527,"o":164.835,"t":"2026-10-16T16:55:00Z","v":23937,"vw":164.784129},{"c":164.31,"h":164.77,"l":164.31,"n":403,"o":164.72,"t":"2026-10-16T17:00:00Z","v":16536,"vw":164.529601},{"c":163.97,"h":164.31,"l":163.95,"n":499,"o":164.29,"t":"2026-10-16T17:05:00Z","v":19807,"vw":164.136528},{"c":164.28,"h":164.34,"l":163.985,"n":452,"o":164.02,"t":"2026-10-16T17:10:00Z","v":16516,"vw":164.201265},{"c":163.705,"h":164.275,"l":163.705,"n":568,"o":164.275,"t":"2026-10-16T17:15:00Z","v":21531,"vw":163.943298},{"c":164.26,"h":164.26,"l":163.73,"n":520,"o":163.76,"t":"2026-10-16T17:20:00Z","v":21177,"vw":163.887485},{"c":164.57,"h":164.75,"l":164.29,"n":518,"o":164.305,"t":"2026-10-16T17:25:00Z","v":19899,"vw":164.533288},{"c":164.365,"h":164.725,"l":164.335,"n":629,"o":164.56,"t":"2026-10-16T17:30:00Z","v":28113,"vw":164.525093},{"c":163.8439,"h":164.36,"l":163.76,"n":779,"o":164.33,"t":"2026-10-16T17:35:00Z","v":44479,"vw":164.102644},{"c":164.02,"h":164.28,"l":163.735,"n":597,"o":163.78,"t":"2026-10-16T17:40:00Z","v":37510,"vw":164.004874},{"c":163.75,"h":164.03,"l":163.75,"n":495,"o":164,"t":"2026-10-16T17:45:00Z","v":26264,"vw":163.919202},{"c":163.66,"h":163.91,"l":163.61,"n":530,"o":163.74,"t":"2026-10-16T17:50:00Z","v":22315,"vw":163.769634},{"c":163.49,"h":163.805,"l":163.46,"n":606,"o":163.61,"t":"2026-10-16T17:55:00Z","v":27486,"vw":163.658787},{"c":163.35,"h":163.57,"l":163.03,"n":932,"o":163.46,"t":"2026-10-16T18:00:00Z","v":49036,"vw":163.335366},{"c":163.58,"h":163.63,"l":163.28,"n":883,"o":163.335,"t":"2026-10-16T18:05:00Z","v":55032,"vw":163.406904},{"c":163.73,"h":163.8199,"l":163.495,"n":709,"o":163.57,"t":"2026-10-16T18:10:00Z","v":42341,"vw":163.670559},{"c":163.57,"h":163.91,"l":163.57,"n":571,"o":163.77,"t":"2026-10-16T18:15:00Z","v":27691,"vw":163.745528},{"c":163.535,"h":163.57,"l":163.34,"n":754,"o":163.53,"t":"2026-10-16T18:20:00Z","v":40904,"vw":163.473861},{"c":163.44,"h":163.56,"l":163.345,"n":574,"o":163.51,"t":"2026-10-16T18:25:00Z","v":31268,"vw":163.417555},{"c":163.575,"h":163.64,"l":163.16,"n":684,"o":163.39,"t":"2026-10-16T18:30:00Z","v":31594,"vw":163.426037},{"c":163.57,"h":163.57,"l":163.25,"n":680,"o":163.555,"t":"2026-10-16T18:35:00Z","v":43959,"vw":163.442169},{"c":163.29,"h":163.54,"l":163.11,"n":761,"o":163.54,"t":"2026-10-16T18:40:00Z","v":48503,"vw":163.337005},{"c":163.27,"h":163.4,"l":163.04,"n":783,"o":163.34,"t":"2026-10-16T18:45:00Z","v":48946,"vw":163.225249},{"c":163.33,"h":163.46,"l":163.235,"n":625,"o":163.27,"t":"2026-10-16T18:50:00Z","v":31734,"vw":163.331659},{"c":163.22,"h":163.43,"l":163.1,"n":818,"o":163.3,"t":"2026-10-16T18:55:00Z","v":43493,"vw":163.257863},{"c":163.31,"h":163.51,"l":163.215,"n":837,"o":163.255,"t":"2026-10-16T19:00:00Z","v":49716,"vw":163.31244},{"c":163.305,"h":163.465,"l":163.24,"n":687,"o":163.31,"t":"2026-10-16T19:05:00Z","v":35793,"vw":163.332812},{"c":163.98,"h":164,"l":163.35,"n":774,"o":163.35,"t":"2026-10-16T19:10:00Z","v":40488,"vw":163.703195},{"c":163.675,"h":164.01,"l":163.43,"n":957,"o":163.95,"t":"2026-10-16T19:15:00Z","v":58314,"vw":163.737993},{"c":163.76,"h":163.915,"l":163.54,"n":756,"o":163.675,"t":"2026-10-16T19:20:00Z","v":34216,"vw":163.72222},{"c":163.97,"h":163.98,"l":163.59,"n":874,"o":163.83,"t":"2026-10-16T19:25:00Z","v":39119,"vw":163.721518},{"c":164.46,"h":164.48,"l":164.04,"n":1396,"o":164.04,"t":"2026-10-16T19:30:00Z","v":83707,"vw":164.222041},{"c":164.63,"h":164.79,"l":164.47,"n":1370,"o":164.4775,"t":"2026-10-16T19:35:00Z","v":62335,"vw":164.61302},{"c":164.91,"h":164.97,"l":164.43,"n":1157,"o":164.57,"t":"2026-10-16T19:40:00Z","v":63351,"vw":164.739162},{"c":164.99,"h":165.05,"l":164.82,"n":1237,"o":164.89,"t":"2026-10-16T19:45:00Z","v":68948,"vw":164.942377},{"c":165.1182,"h":165.44,"l":164.99,"n":1990,"o":164.99,"t":"2026-10-16T19:50:00Z","v":108188,"vw":165.236061},{"c":165.73,"h":165.76,"l":164.88,"n":5835,"o":165.06,"t":"2026-10-16T19:55:00Z","v":377660,"vw":165.437671},{"c":164.9,"h":165.74,"l":164.9,"n":183,"o":165.72,"t":"2026-10-16T20:00:00Z","v":844514,"vw":165.718901},{"c":165.5,"h":165.5,"l":165.5,"n":5,"o":165.5,"t":"2026-10-16T20:30:00Z","v":302,"vw":165.5},{"c":165.49,"h":165.49,"l":165.49,"n":6,"o":165.49,"t":"2026-10-16T20:40:00Z","v":502,"vw":165.49},{"c":168.39,"h":168.39,"l":168.39,"n":2,"o":168.39,"t":"2026-10-16T23:05:00Z","v":180,"vw":168.39},{"c":164.93,"h":165.99,"l":164.93,"n":279,"o":165.39,"t":"2026-10-19T13:30:00Z","v":24243,"vw":165.417591},{"c":164.89,"h":165.235,"l":164.57,"n":406,"o":165.235,"t":"2026-10-19T13:35:00Z","v":24220,"vw":164.770449},{"c":164.81,"h":165.32,"l":164.8,"n":330,"o":164.83,"t":"2026-10-19T13:40:00Z","v":18305,"vw":165.038725},{"c":165.29,"h":165.291,"l":164.43,"n":416,"o":164.81,"t":"2026-10-19T13:45:00Z","v":33099,"vw":164.769322},{"c":164.71,"h":165.36,"l":164.62,"n":368,"o":165.29,"t":"2026-10-19T13:50:00Z","v":10758,"vw":164.957356},{"c":165.311,"h":165.45,"l":164.86,"n":415,"o":164.86,"t":"2026-10-19T13:55:00Z","v":14615,"vw":165.243583},{"c":165.4,"h":165.7125,"l":165.325,"n":503,"o":165.41,"t":"2026-10-19T14:00:00Z","v":18224,"vw":165.488059},{"c":165.44,"h":165.6,"l":165.29,"n":483,"o":165.44,"t":"2026-10-19T14:05:00Z","v":18775,"vw":165.446258},{"c":165.94,"h":165.94,"l":165.38,"n":577,"o":165.515,"t":"2026-10-19T14:10:00Z","v":28039,"vw":165.565605},{"c":165.56,"h":166.01,"l":165.56,"n":380,"o":165.97,"t":"2026-10-19T14:15:00Z","v":12697,"vw":165.848978},{"c":165.6,"h":165.6,"l":165.28,"n":511,"o":165.46,"t":"2026-10-19T14:20:00Z","v":19022,"vw":165.386982},{"c":165.29,"h":165.65,"l":165.27,"n":337,"o":165.65,"t":"2026-10-19T14:25:00Z","v":10710,"vw":165.375752},{"c":165.2,"h":165.43,"l":164.98,"n":508,"o":165.3,"t":"2026-10-19T14:30:00Z","v":16203,"vw":165.205766},{"c":165.53,"h":165.53,"l":165.22,"n":374,"o":165.22,"t":"2026-10-19T14:35:00Z","v":22049,"vw":165.31268},{"c":165.33,"h":165.61,"l":165.33,"n":430,"o":165.61,"t":"2026-10-19T14:40:00Z","v":9998,"vw":165.441277},{"c":165.495,"h":165.61,"l":165.345,"n":468,"o":165.345,"t":"2026-10-19T14:45:00Z","v":14494,"vw":165.464663},{"c":165.425,"h":165.49,"l":165.25,"n":571,"o":165.45,"t":"2026-10-19T14:50:00Z","v":17420,"vw":165.344165},{"c":165.71,"h":165.73,"l":165.36,"n":549,"o":165.42,"t":"2026-10-19T14:55:00Z","v":14087,"vw":165.520396},{"c":165.7,"h":165.79,"l":165.68,"n":543,"o":165.765,"t":"2026-10-19T15:00:00Z","v":13175,"vw":165.735661},{"c":165.79,"h":165.82,"l":165.575,"n":652,"o":165.65,"t":"2026-10-19T15:05:00Z","v":20589,"vw":165.696158},{"c":165.9,"h":166.04,"l":165.81,"n":493,"o":165.83,"t":"2026-10-19T15:10:00Z","v":12578,"vw":165.941302},{"c":165.85,"h":165.94,"l":165.7538,"n":468,"o":165.94,"t":"2026-10-19T15:15:00Z","v":15589,"vw":165.843256},{"c":166.08,"h":166.24,"l":165.76,"n":606,"o":165.82,"t":"2026-10-19T15:20:00Z","v":17382,"vw":165.95315},{"c":166.08,"h":166.215,"l":165.97,"n":478,"o":166.01,"t":"2026-10-19T15:25:00Z","v":12652,"vw":166.0865},{"c":165.775,"h":166.075,"l":165.69,"n":512,"o":166.075,"t":"2026-10-19T15:30:00Z","v":17980,"vw":165.818733},{"c":165.87,"h":165.9,"l":165.72,"n":374,"o":165.72,"t":"2026-10-19T15:35:00Z","v":10447,"vw":165.827438},{"c":165.945,"h":165.945,"l":165.76,"n":367,"o":165.84,"t":"2026-10-19T15:40:00Z","v":10871,"vw":165.845547},{"c":165.955,"h":165.955,"l":165.81,"n":384,"o":165.91,"t":"2026-10-19T15:45:00Z","v":11207,"vw":165.859587},{"c":165.78,"h":166.01,"l":165.765,"n":376,"o":165.99,"t":"2026-10-19T15:50:00Z","v":14647,"vw":165.871459},{"c":165.75,"h":165.82,"l":165.6338,"n":408,"o":165.795,"t":"2026-10-19T15:55:00Z","v":19647,"vw":165.751607},{"c":165.41,"h":165.7,"l":165.13,"n":536,"o":165.685,"t":"2026-10-19T16:00:00Z","v":24417,"vw":165.483335},{"c":165.57,"h":165.57,"l":165.38,"n":395,"o":165.455,"t":"2026-10-19T16:05:00Z","v":13153,"vw":165.488111},{"c":165.715,"h":165.73,"l":165.46,"n":337,"o":165.51,"t":"2026-10-19T16:10:00Z","v":10906,"vw":165.593354},{"c":165.8,"h":165.89,"l":165.715,"n":355,"o":165.715,"t":"2026-10-19T16:15:00Z","v":9497,"vw":165.787986},{"c":165.67,"h":165.82,"l":165.58,"n":329,"o":165.82,"t":"2026-10-19T16:20:00Z","v":11663,"vw":165.695393},{"c":165.76,"h":165.76,"l":165.565,"n":372,"o":165.68,"t":"2026-10-19T16:25:00Z","v":16758,"vw":165.648079},{"c":165.74,"h":165.8,"l":165.62,"n":336,"o":165.73,"t":"2026-10-19T16:30:00Z","v":13271,"vw":165.708545},{"c":165.83,"h":165.84,"l":165.66,"n":320,"o":165.705,"t":"2026-10-19T16:35:00Z","v":9575,"vw":165.778687},{"c":165.845,"h":165.88,"l":165.76,"n":342,"o":165.845,"t":"2026-10-19T16:40:00Z","v":14466,"vw":165.816784},{"c":165.83,"h":165.88,"l":165.74,"n":373,"o":165.78,"t":"2026-10-19T16:45:00Z","v":17958,"vw":165.827314},{"c":165.95,"h":165.95,"l":165.825,"n":266,"o":165.825,"t":"2026-10-19T16:50:00Z","v":11433,"vw":165.879066},{"c":165.905,"h":166.11,"l":165.9,"n":414,"o":165.955,"t":"2026-10-19T16:55:00Z","v":16446,"vw":165.984548},{"c":165.925,"h":166.01,"l":165.91,"n":304,"o":165.91,"t":"2026-10-19T17:00:00Z","v":13955,"vw":165.948477},{"c":165.73,"h":165.96,"l":165.62,"n":518,"o":165.91,"t":"2026-10-19T17:05:00Z","v":32398,"vw":165.805035},{"c":165.8625,"h":165.89,"l":165.68,"n":416,"o":165.7,"t":"2026-10-19T17:10:00Z","v":20687,"vw":165.817102},{"c":165.88,"h":165.935,"l":165.81,"n":331,"o":165.89,"t":"2026-10-19T17:15:00Z","v":19091,"vw":165.868987},{"c":165.945,"h":165.98,"l":165.885,"n":293,"o":165.92,"t":"2026-10-19T17:20:00Z","v":9295,"vw":165.944798},{"c":165.88,"h":165.96,"l":165.74,"n":493,"o":165.91,"t":"2026-10-19T17:25:00Z","v":18873,"vw":165.833421},{"c":165.87,"h":165.93,"l":165.78,"n":359,"o":165.86,"t":"2026-10-19T17:30:00Z","v":15787,"vw":165.854432},{"c":165.53,"h":165.805,"l":165.49,"n":489,"o":165.805,"t":"2026-10-19T17:35:00Z","v":24246,"vw":165.638407},{"c":165.34,"h":165.49,"l":165.245,"n":503,"o":165.47,"t":"2026-10-19T17:40:00Z","v":19344,"vw":165.382882},{"c":165.31,"h":165.4,"l":165.29,"n":340,"o":165.33,"t":"2026-10-19T17:45:00Z","v":14064,"vw":165.333761},{"c":165.28,"h":165.405,"l":165.25,"n":430,"o":165.31,"t":"2026-10-19T17:50:00Z","v":16155,"vw":165.340429},{"c":165.375,"h":165.43,"l":165.28,"n":407,"o":165.31,"t":"2026-10-19T17:55:00Z","v":22234,"vw":165.375934},{"c":165.58,"h":165.6,"l":165.28,"n":395,"o":165.41,"t":"2026-10-19T18:00:00Z","v":13877,"vw":165.384104},{"c":165.04,"h":165.57,"l":164.97,"n":481,"o":165.57,"t":"2026-10-19T18:05:00Z","v":21786,"vw":165.320755},{"c":165.2,"h":165.31,"l":164.97,"n":344,"o":165.07,"t":"2026-10-19T18:10:00Z","v":14655,"vw":165.148836},{"c":165.31,"h":165.32,"l":165.14,"n":423,"o":165.205,"t":"2026-10-19T18:15:00Z","v":16713,"vw":165.243209},{"c":165.11,"h":165.33,"l":165.11,"n":267,"o":165.32,"t":"2026-10-19T18:20:00Z","v":8936,"vw":165.205219},{"c":165.06,"h":165.19,"l":164.9675,"n":456,"o":165.115,"t":"2026-10-19T18:25:00Z","v":14690,"vw":165.097477},{"c":165.05,"h":165.08,"l":164.94,"n":371,"o":165.08,"t":"2026-10-19T18:30:00Z","v":13578,"vw":165.015514},{"c":165.17,"h":165.225,"l":164.98,"n":313,"o":165.02,"t":"2026-10-19T18:35:00Z","v":9556,"vw":165.1099},{"c":165.1,"h":165.21,"l":165.1,"n":392,"o":165.18,"t":"2026-10-19T18:40:00Z","v":14073,"vw":165.168455},{"c":165.07,"h":165.21,"l":165.07,"n":426,"o":165.15,"t":"2026-10-19T18:45:00Z","v":15806,"vw":165.151287},{"c":165.075,"h":165.18,"l":165.075,"n":408,"o":165.105,"t":"2026-10-19T18:50:00Z","v":17245,"vw":165.134808},{"c":165.155,"h":165.19,"l":165.03,"n":450,"o":165.05,"t":"2026-10-19T18:55:00Z","v":30661,"vw":165.097014},{"c":165.4,"h":165.43,"l":165.175,"n":494,"o":165.2,"t":"2026-10-19T19:00:00Z","v":16664,"vw":165.318042},{"c":165.38,"h":165.5,"l":165.352,"n":412,"o":165.42,"t":"2026-10-19T19:05:00Z","v":17099,"vw":165.428976},{"c":165.28,"h":165.56,"l":165.28,"n":468,"o":165.38,"t":"2026-10-19T19:10:00Z","v":21707,"vw":165.459346},{"c":165.231,"h":165.3787,"l":165.23,"n":376,"o":165.28,"t":"2026-10-19T19:15:00Z","v":16964,"vw":165.307529},{"c":165.21,"h":165.32,"l":165.16,"n":584,"o":165.23,"t":"2026-10-19T19:20:00Z","v":23380,"vw":165.264427},{"c":165.305,"h":165.35,"l":165.13,"n":699,"o":165.21,"t":"2026-10-19T19:25:00Z","v":28470,"vw":165.210911},{"c":165.29,"h":165.46,"l":165.25,"n":713,"o":165.27,"t":"2026-10-19T19:30:00Z","v":31633,"vw":165.357108},{"c":165.19,"h":165.305,"l":165.18,"n":685,"o":165.305,"t":"2026-10-19T19:35:00Z","v":30471,"vw":165.233794},{"c":165.37,"h":165.51,"l":165.17,"n":760,"o":165.17,"t":"2026-10-19T19:40:00Z","v":33232,"vw":165.352411},{"c":165.205,"h":165.48,"l":165.17,"n":818,"o":165.37,"t":"2026-10-19T19:45:00Z","v":40872,"vw":165.344158},{"c":165.33,"h":165.435,"l":165.16,"n":1060,"o":165.205,"t":"2026-10-19T19:50:00Z","v":51336,"vw":165.288464},{"c":165.45,"h":165.47,"l":165.02,"n":3672,"o":165.39,"t":"2026-10-19T19:55:00Z","v":186451,"vw":165.271813},{"c":165.43,"h":165.43,"l":165.43,"n":84,"o":165.43,"t":"2026-10-19T20:00:00Z","v":613150,"vw":165.43},{"c":165.43,"h":165.43,"l":164.15,"n":24,"o":164.15,"t":"2026-10-19T20:05:00Z","v":233927,"vw":165.428548},{"c":165.43,"h":165.43,"l":165.43,"n":2,"o":165.43,"t":"2026-10-20T12:40:00Z","v":114,"vw":165.43},{"c":164.85,"h":165.49,"l":164.6,"n":203,"o":164.6,"t":"2026-10-20T13:30:00Z","v":37537,"vw":164.671365},{"c":166.49,"h":166.49,"l":165.075,"n":192,"o":165.25,"t":"2026-10-20T13:35:00Z","v":6161,"vw":165.647215},{"c":166.285,"h":166.61,"l":166.27,"n":230,"o":166.4154,"t":"2026-10-20T13:40:00Z","v":6907,"vw":166.387597},{"c":166.275,"h":166.65,"l":166.08,"n":327,"o":166.08,"t":"2026-10-20T13:45:00Z","v":13276,"vw":166.355754},{"c":166.36,"h":166.65,"l":166.28,"n":414,"o":166.28,"t":"2026-10-20T13:50:00Z","v":28838,"vw":166.469385},{"c":166.42,"h":166.5,"l":166.34,"n":229,"o":166.47,"t":"2026-10-20T13:55:00Z","v":11317,"vw":166.430793},{"c":166.49,"h":166.81,"l":166.34,"n":385,"o":166.37,"t":"2026-10-20T14:00:00Z","v":13609,"vw":166.58085},{"c":166.61,"h":166.79,"l":166.28,"n":299,"o":166.45,"t":"2026-10-20T14:05:00Z","v":8377,"vw":166.466759},{"c":166.67,"h":166.67,"l":166.3,"n":324,"o":166.615,"t":"2026-10-20T14:10:00Z","v":9831,"vw":166.442992},{"c":166.85,"h":166.97,"l":166.67,"n":375,"o":166.67,"t":"2026-10-20T14:15:00Z","v":13767,"vw":166.83491},{"c":167.54,"h":167.54,"l":166.76,"n":314,"o":166.76,"t":"2026-10-20T14:20:00Z","v":8195,"vw":167.123185},{"c":167.85,"h":167.98,"l":167.54,"n":360,"o":167.54,"t":"2026-10-20T14:25:00Z","v":10205,"vw":167.814394},{"c":167.12,"h":168.18,"l":167.12,"n":467,"o":167.97,"t":"2026-10-20T14:30:00Z","v":18679,"vw":167.81209},{"c":167.13,"h":167.27,"l":167.05,"n":281,"o":167.22,"t":"2026-10-20T14:35:00Z","v":14164,"vw":167.182722},{"c":167.75,"h":167.86,"l":166.97,"n":751,"o":167.06,"t":"2026-10-20T14:40:00Z","v":48452,"vw":167.434293},{"c":167.77,"h":167.86,"l":167.71,"n":299,"o":167.7925,"t":"2026-10-20T14:45:00Z","v":7868,"vw":167.785446},{"c":167.96,"h":167.96,"l":167.62,"n":376,"o":167.79,"t":"2026-10-20T14:50:00Z","v":14465,"vw":167.781775},{"c":167.87,"h":167.98,"l":167.81,"n":251,"o":167.905,"t":"2026-10-20T14:55:00Z","v":7730,"vw":167.924664},{"c":167.31,"h":167.88,"l":167.255,"n":339,"o":167.82,"t":"2026-10-20T15:00:00Z","v":15395,"vw":167.55292},{"c":167.36,"h":167.39,"l":167.25,"n":256,"o":167.305,"t":"2026-10-20T15:05:00Z","v":7812,"vw":167.314894},{"c":166.96,"h":167.39,"l":166.8,"n":429,"o":167.31,"t":"2026-10-20T15:10:00Z","v":13651,"vw":167.097099},{"c":167.17,"h":167.21,"l":166.83,"n":246,"o":167.02,"t":"2026-10-20T15:15:00Z","v":7089,"vw":167.063257},{"c":167.11,"h":167.3,"l":167,"n":241,"o":167.1719,"t":"2026-10-20T15:20:00Z","v":7649,"vw":167.201871},{"c":167.16,"h":167.27,"l":167.075,"n":275,"o":167.17,"t":"2026-10-20T15:25:00Z","v":7374,"vw":167.146549},{"c":166.89,"h":167.15,"l":166.85,"n":359,"o":167.02,"t":"2026-10-20T15:30:00Z","v":10866,"vw":167.029151},{"c":167.2,"h":167.2,"l":166.905,"n":170,"o":166.905,"t":"2026-10-20T15:35:00Z","v":5121,"vw":167.05963},{"c":167.41,"h":167.6,"l":167.17,"n":338,"o":167.2214,"t":"2026-10-20T15:40:00Z","v":10747,"vw":167.403176},{"c":167.185,"h":167.35,"l":167.055,"n":299,"o":167.35,"t":"2026-10-20T15:45:00Z","v":11330,"vw":167.200226},{"c":167.235,"h":167.25,"l":167.12,"n":214,"o":167.185,"t":"2026-10-20T15:50:00Z","v":7041,"vw":167.187341},{"c":167.21,"h":167.29,"l":167.21,"n":295,"o":167.28,"t":"2026-10-20T15:55:00Z","v":7307,"vw":167.259922},{"c":167.37,"h":167.395,"l":167.24,"n":334,"o":167.24,"t":"2026-10-20T16:00:00Z","v":8225,"vw":167.297494},{"c":167.38,"h":167.5103,"l":167.37,"n":220,"o":167.37,"t":"2026-10-20T16:05:00Z","v":5700,"vw":167.44351},{"c":167.32,"h":167.42,"l":167.23,"n":246,"o":167.39,"t":"2026-10-20T16:10:00Z","v":7416,"vw":167.326891},{"c":167.17,"h":167.5,"l":167.165,"n":229,"o":167.38,"t":"2026-10-20T16:15:00Z","v":5469,"vw":167.314923},{"c":167.135,"h":167.25,"l":167.09,"n":235,"o":167.22,"t":"2026-10-20T16:20:00Z","v":6376,"vw":167.188665},{"c":167.11,"h":167.13,"l":166.8043,"n":475,"o":167.08,"t":"2026-10-20T16:25:00Z","v":27287,"vw":166.981027},{"c":167.13,"h":167.27,"l":167.115,"n":320,"o":167.115,"t":"2026-10-20T16:30:00Z","v":12973,"vw":167.209365},{"c":167.09,"h":167.165,"l":167.05,"n":147,"o":167.1,"t":"2026-10-20T16:35:00Z","v":3985,"vw":167.114208},{"c":167.08,"h":167.2,"l":167.035,"n":280,"o":167.05,"t":"2026-10-20T16:40:00Z","v":9355,"vw":167.126006},{"c":167.15,"h":167.29,"l":167.0692,"n":346,"o":167.165,"t":"2026-10-20T16:45:00Z","v":12447,"vw":167.197119},{"c":166.94,"h":167.17,"l":166.94,"n":220,"o":167.15,"t":"2026-10-20T16:50:00Z","v":6473,"vw":167.102007},{"c":166.7325,"h":167.05,"l":166.7,"n":248,"o":167.05,"t":"2026-10-20T16:55:00Z","v":9227,"vw":166.851436},{"c":166.82,"h":166.84,"l":166.63,"n":306,"o":166.735,"t":"2026-10-20T17:00:00Z","v":10795,"vw":166.770913},{"c":166.75,"h":166.82,"l":166.73,"n":199,"o":166.805,"t":"2026-10-20T17:05:00Z","v":3941,"vw":166.778151},{"c":166.79,"h":166.79,"l":166.64,"n":203,"o":166.75,"t":"2026-10-20T17:10:00Z","v":11235,"vw":166.731153},{"c":166.71,"h":166.81,"l":166.66,"n":261,"o":166.79,"t":"2026-10-20T17:15:00Z","v":8631,"vw":166.704425},{"c":166.65,"h":166.883,"l":166.65,"n":238,"o":166.81,"t":"2026-10-20T17:20:00Z","v":7968,"vw":166.836948},{"c":166.74,"h":166.74,"l":166.61,"n":248,"o":166.61,"t":"2026-10-20T17:25:00Z","v":10503,"vw":166.652718},{"c":166.83,"h":166.84,"l":166.67,"n":366,"o":166.74,"t":"2026-10-20T17:30:00Z","v":18229,"vw":166.785867},{"c":167,"h":167.01,"l":166.84,"n":253,"o":166.84,"t":"2026-10-20T17:35:00Z","v":7411,"vw":166.950621},{"c":167,"h":167.135,"l":166.995,"n":214,"o":167.05,"t":"2026-10-20T17:40:00Z","v":5946,"vw":167.044366},{"c":167.19,"h":167.195,"l":166.94,"n":313,"o":167.0425,"t":"2026-10-20T17:45:00Z","v":13671,"vw":167.048971},{"c":167.285,"h":167.305,"l":167.19,"n":169,"o":167.215,"t":"2026-10-20T17:50:00Z","v":5409,"vw":167.242647},{"c":167.26,"h":167.3,"l":167.13,"n":255,"o":167.19,"t":"2026-10-20T17:55:00Z","v":7873,"vw":167.204836},{"c":167.18,"h":167.28,"l":167.02,"n":376,"o":167.255,"t":"2026-10-20T18:00:00Z","v":16355,"vw":167.129781},{"c":167.18,"h":167.26,"l":167.135,"n":327,"o":167.2179,"t":"2026-10-20T18:05:00Z","v":10141,"vw":167.170771},{"c":167.35,"h":167.35,"l":167.2,"n":256,"o":167.225,"t":"2026-10-20T18:10:00Z","v":9616,"vw":167.266469},{"c":167.11,"h":167.39,"l":167.11,"n":227,"o":167.36,"t":"2026-10-20T18:15:00Z","v":6143,"vw":167.289386},{"c":167.145,"h":167.26,"l":167.11,"n":297,"o":167.11,"t":"2026-10-20T18:20:00Z","v":9132,"vw":167.18103},{"c":166.92,"h":167.135,"l":166.88,"n":364,"o":167.11,"t":"2026-10-20T18:25:00Z","v":19091,"vw":167.004644},{"c":166.82,"h":167.015,"l":166.82,"n":368,"o":166.92,"t":"2026-10-20T18:30:00Z","v":14875,"vw":166.907625},{"c":166.735,"h":166.79,"l":166.64,"n":330,"o":166.77,"t":"2026-10-20T18:35:00Z","v":15922,"vw":166.713258},{"c":166.56,"h":166.76,"l":166.56,"n":305,"o":166.75,"t":"2026-10-20T18:40:00Z","v":10106,"vw":166.661556},{"c":166.7,"h":166.7,"l":166.59,"n":295,"o":166.59,"t":"2026-10-20T18:45:00Z","v":10538,"vw":166.657985},{"c":166.69,"h":166.73,"l":166.56,"n":377,"o":166.71,"t":"2026-10-20T18:50:00Z","v":16278,"vw":166.647388},{"c":166.635,"h":166.7,"l":166.6,"n":332,"o":166.675,"t":"2026-10-20T18:55:00Z","v":11205,"vw":166.633103},{"c":166.56,"h":166.7,"l":166.52,"n":318,"o":166.64,"t":"2026-10-20T19:00:00Z","v":15996,"vw":166.624466},{"c":166.5401,"h":166.77,"l":166.5401,"n":477,"o":166.565,"t":"2026-10-20T19:05:00Z","v":19720,"vw":166.655425},{"c":166.65,"h":166.75,"l":166.52,"n":479,"o":166.52,"t":"2026-10-20T19:10:00Z","v":20940,"vw":166.6348},{"c":166.52,"h":166.7,"l":166.5,"n":390,"o":166.675,"t":"2026-10-20T19:15:00Z","v":16945,"vw":166.622668},{"c":166.33,"h":166.6,"l":166.3,"n":469,"o":166.505,"t":"2026-10-20T19:20:00Z","v":15347,"vw":166.470508},{"c":166.59,"h":166.66,"l":166.31,"n":726,"o":166.33,"t":"2026-10-20T19:25:00Z","v":32184,"vw":166.439404},{"c":166.47,"h":166.635,"l":166.47,"n":488,"o":166.56,"t":"2026-10-20T19:30:00Z","v":18024,"vw":166.560417},{"c":166.51,"h":166.6099,"l":166.34,"n":508,"o":166.49,"t":"2026-10-20T19:35:00Z","v":32960,"vw":166.489032},{"c":166.41,"h":166.51,"l":166.34,"n":593,"o":166.51,"t":"2026-10-20T19:40:00Z","v":21579,"vw":166.421349},{"c":166.12,"h":166.415,"l":166.07,"n":654,"o":166.41,"t":"2026-10-20T19:45:00Z","v":25943,"vw":166.279768},{"c":166.375,"h":166.4,"l":166.09,"n":1062,"o":166.11,"t":"2026-10-20T19:50:00Z","v":45074,"vw":166.207926},{"c":166.65,"h":166.73,"l":166.35,"n":3029,"o":166.4,"t":"2026-10-20T19:55:00Z","v":130349,"vw":166.511871},{"c":166.58,"h":166.58,"l":166.58,"n":102,"o":166.58,"t":"2026-10-20T20:00:00Z","v":759640,"vw":166.58},{"c":168.21,"h":168.21,"l":168.21,"n":1,"o":168.21,"t":"2026-10-20T22:40:00Z","v":100,"vw":168.21},{"c":168,"h":168,"l":168,"n":1,"o":168,"t":"2026-10-21T12:50:00Z","v":750,"vw":168},{"c":167.4,"h":167.4,"l":167.4,"n":46,"o":167.4,"t":"2026-10-21T12:55:00Z","v":1500,"vw":167.4},{"c":166.9,"h":166.9,"l":166.9,"n":4,"o":166.9,"t":"2026-10-21T13:00:00Z","v":268,"vw":166.9},{"c":167.15,"h":169.31,"l":166.89,"n":401,"o":169.08,"t":"2026-10-21T13:30:00Z","v":62967,"vw":168.508691},{"c":167.42,"h":167.885,"l":167.32,"n":305,"o":167.4,"t":"2026-10-21T13:35:00Z","v":10854,"vw":167.537189},{"c":168.175,"h":168.4357,"l":167.34,"n":326,"o":167.58,"t":"2026-10-21T13:40:00Z","v":11308,"vw":167.848562},{"c":168.46,"h":168.79,"l":168.185,"n":430,"o":168.185,"t":"2026-10-21T13:45:00Z","v":15458,"vw":168.487433},{"c":168.29,"h":168.46,"l":168.01,"n":306,"o":168.46,"t":"2026-10-21T13:50:00Z","v":10415,"vw":168.192386},{"c":168.52,"h":168.52,"l":168.17,"n":343,"o":168.325,"t":"2026-10-21T13:55:00Z","v":13561,"vw":168.34229},{"c":168.46,"h":168.645,"l":168.01,"n":417,"o":168.15,"t":"2026-10-21T14:00:00Z","v":20028,"vw":168.345641},{"c":167.745,"h":168.4,"l":167.74,"n":267,"o":168.4,"t":"2026-10-21T14:05:00Z","v":6946,"vw":168.01939},{"c":167.98,"h":168.115,"l":167.86,"n":366,"o":167.86,"t":"2026-10-21T14:10:00Z","v":8072,"vw":167.98365},{"c":167.9,"h":168.03,"l":167.6601,"n":375,"o":167.955,"t":"2026-10-21T14:15:00Z","v":19172,"vw":167.873266},{"c":168.02,"h":168.32,"l":167.91,"n":399,"o":167.96,"t":"2026-10-21T14:20:00Z","v":10690,"vw":168.047873},{"c":168.62,"h":168.62,"l":167.9,"n":484,"o":167.9,"t":"2026-10-21T14:25:00Z","v":12079,"vw":168.216066},{"c":168.48,"h":168.625,"l":168.39,"n":444,"o":168.62,"t":"2026-10-21T14:30:00Z","v":10320,"vw":168.505122},{"c":168.35,"h":168.475,"l":168.28,"n":593,"o":168.475,"t":"2026-10-21T14:35:00Z","v":14342,"vw":168.38409},{"c":168.63,"h":168.63,"l":168.202,"n":701,"o":168.36,"t":"2026-10-21T14:40:00Z","v":29646,"vw":168.360631},{"c":168.38,"h":168.67,"l":168.23,"n":483,"o":168.63,"t":"2026-10-21T14:45:00Z","v":14445,"vw":168.480109},{"c":168.255,"h":168.38,"l":168.14,"n":599,"o":168.38,"t":"2026-10-21T14:50:00Z","v":30090,"vw":168.26091},{"c":167.96,"h":168.32,"l":167.96,"n":564,"o":168.25,"t":"2026-10-21T14:55:00Z","v":16684,"vw":168.197831},{"c":168.09,"h":168.32,"l":167.93,"n":488,"o":167.995,"t":"2026-10-21T15:00:00Z","v":9268,"vw":168.153913},{"c":168.16,"h":168.35,"l":168.09,"n":564,"o":168.19,"t":"2026-10-21T15:05:00Z","v":18049,"vw":168.233259},{"c":168.32,"h":168.32,"l":168.12,"n":512,"o":168.16,"t":"2026-10-21T15:10:00Z","v":14930,"vw":168.221546},{"c":168.2,"h":168.51,"l":168.14,"n":570,"o":168.21,"t":"2026-10-21T15:15:00Z","v":14533,"vw":168.354652},{"c":168.39,"h":168.435,"l":168.16,"n":422,"o":168.22,"t":"2026-10-21T15:20:00Z","v":11881,"vw":168.353965},{"c":168.4,"h":168.475,"l":168.3,"n":258,"o":168.39,"t":"2026-10-21T15:25:00Z","v":6055,"vw":168.392041},{"c":168.62,"h":168.655,"l":168.32,"n":428,"o":168.33,"t":"2026-10-21T15:30:00Z","v":24470,"vw":168.479227},{"c":168.6,"h":168.74,"l":168.5,"n":234,"o":168.612,"t":"2026-10-21T15:35:00Z","v":6146,"vw":168.600707},{"c":168.5,"h":168.675,"l":168.5,"n":149,"o":168.675,"t":"2026-10-21T15:40:00Z","v":4437,"vw":168.556191},{"c":168.73,"h":168.79,"l":168.62,"n":183,"o":168.63,"t":"2026-10-21T15:45:00Z","v":6258,"vw":168.667252},{"c":168.62,"h":168.78,"l":168.61,"n":214,"o":168.76,"t":"2026-10-21T15:50:00Z","v":4672,"vw":168.727897},{"c":168.705,"h":168.8026,"l":168.66,"n":203,"o":168.705,"t":"2026-10-21T15:55:00Z","v":6003,"vw":168.718955},{"c":168.81,"h":168.91,"l":168.77,"n":221,"o":168.77,"t":"2026-10-21T16:00:00Z","v":4939,"vw":168.843117},{"c":168.74,"h":168.81,"l":168.665,"n":192,"o":168.81,"t":"2026-10-21T16:05:00Z","v":5539,"vw":168.736803},{"c":168.9399,"h":168.9399,"l":168.7,"n":230,"o":168.74,"t":"2026-10-21T16:10:00Z","v":5132,"vw":168.76194},{"c":168.795,"h":168.865,"l":168.77,"n":192,"o":168.77,"t":"2026-10-21T16:15:00Z","v":4586,"vw":168.811},{"c":168.81,"h":168.9,"l":168.8,"n":260,"o":168.8,"t":"2026-10-21T16:20:00Z","v":5614,"vw":168.875155},{"c":168.71,"h":168.84,"l":168.71,"n":311,"o":168.78,"t":"2026-10-21T16:25:00Z","v":7034,"vw":168.803297},{"c":168.82,"h":168.859,"l":168.68,"n":241,"o":168.71,"t":"2026-10-21T16:30:00Z","v":6807,"vw":168.763284},{"c":169.11,"h":169.235,"l":168.63,"n":383,"o":168.82,"t":"2026-10-21T16:35:00Z","v":12885,"vw":168.90228},{"c":168.88,"h":169.21,"l":168.82,"n":238,"o":169.21,"t":"2026-10-21T16:40:00Z","v":5903,"vw":168.950615},{"c":169.01,"h":169.01,"l":168.78,"n":185,"o":168.8851,"t":"2026-10-21T16:45:00Z","v":6372,"vw":168.880465},{"c":168.85,"h":169.025,"l":168.85,"n":214,"o":168.99,"t":"2026-10-21T16:50:00Z","v":7946,"vw":168.979691},{"c":168.885,"h":168.885,"l":168.71,"n":445,"o":168.8801,"t":"2026-10-21T16:55:00Z","v":28709,"vw":168.774715},{"c":168.815,"h":168.9,"l":168.75,"n":198,"o":168.83,"t":"2026-10-21T17:00:00Z","v":5679,"vw":168.824959},{"c":168.855,"h":168.855,"l":168.75,"n":203,"o":168.81,"t":"2026-10-21T17:05:00Z","v":4085,"vw":168.813571},{"c":169.04,"h":169.05,"l":168.835,"n":292,"o":168.9,"t":"2026-10-21T17:10:00Z","v":8680,"vw":168.960438},{"c":168.6865,"h":169.03,"l":168.6865,"n":233,"o":169.01,"t":"2026-10-21T17:15:00Z","v":5931,"vw":168.894351},{"c":168.855,"h":168.92,"l":168.67,"n":349,"o":168.705,"t":"2026-10-21T17:20:00Z","v":22205,"vw":168.783733},{"c":169.025,"h":169.03,"l":168.84,"n":257,"o":168.85,"t":"2026-10-21T17:25:00Z","v":6537,"vw":168.95876},{"c":169.255,"h":169.26,"l":169.015,"n":404,"o":169.02,"t":"2026-10-21T17:30:00Z","v":17550,"vw":169.124188},{"c":169.255,"h":169.33,"l":169.12,"n":247,"o":169.33,"t":"2026-10-21T17:35:00Z","v":6275,"vw":169.213652},{"c":168.99,"h":169.3396,"l":168.98,"n":380,"o":169.3,"t":"2026-10-21T17:40:00Z","v":15171,"vw":169.126173},{"c":169,"h":169.1899,"l":169,"n":255,"o":169,"t":"2026-10-21T17:45:00Z","v":9937,"vw":169.12951},{"c":169.18,"h":169.19,"l":169,"n":277,"o":169,"t":"2026-10-21T17:50:00Z","v":8593,"vw":169.126768},{"c":169.03,"h":169.21,"l":169.03,"n":217,"o":169.2,"t":"2026-10-21T17:55:00Z","v":5191,"vw":169.167907},{"c":168.895,"h":169.06,"l":168.895,"n":317,"o":169.01,"t":"2026-10-21T18:00:00Z","v":10652,"vw":168.991266},{"c":168.51,"h":168.94,"l":168.51,"n":351,"o":168.94,"t":"2026-10-21T18:05:00Z","v":9269,"vw":168.757703},{"c":168.65,"h":168.65,"l":168.505,"n":371,"o":168.51,"t":"2026-10-21T18:10:00Z","v":12524,"vw":168.569452},{"c":168.835,"h":168.84,"l":168.62,"n":370,"o":168.62,"t":"2026-10-21T18:15:00Z","v":11913,"vw":168.745612},{"c":168.77,"h":168.83,"l":168.67,"n":324,"o":168.83,"t":"2026-10-21T18:20:00Z","v":7624,"vw":168.728872},{"c":168.795,"h":168.86,"l":168.7,"n":321,"o":168.775,"t":"2026-10-21T18:25:00Z","v":8769,"vw":168.822599},{"c":168.79,"h":168.85,"l":168.74,"n":272,"o":168.795,"t":"2026-10-21T18:30:00Z","v":7155,"vw":168.799256},{"c":168.83,"h":168.835,"l":168.79,"n":218,"o":168.835,"t":"2026-10-21T18:35:00Z","v":4686,"vw":168.823235},{"c":168.9,"h":168.93,"l":168.8001,"n":286,"o":168.8001,"t":"2026-10-21T18:40:00Z","v":6587,"vw":168.888748},{"c":168.64,"h":169.09,"l":168.63,"n":512,"o":168.87,"t":"2026-10-21T18:45:00Z","v":22401,"vw":168.932546},{"c":168.74,"h":168.8,"l":168.65,"n":284,"o":168.65,"t":"2026-10-21T18:50:00Z","v":12393,"vw":168.758473},{"c":168.375,"h":168.705,"l":168.33,"n":448,"o":168.705,"t":"2026-10-21T18:55:00Z","v":11374,"vw":168.553638},{"c":167.81,"h":168.31,"l":167.78,"n":629,"o":168.31,"t":"2026-10-21T19:00:00Z","v":16459,"vw":167.976286},{"c":167.8,"h":167.8799,"l":167.605,"n":490,"o":167.78,"t":"2026-10-21T19:05:00Z","v":20441,"vw":167.718743},{"c":167.6,"h":167.74,"l":167.48,"n":1079,"o":167.74,"t":"2026-10-21T19:10:00Z","v":66781,"vw":167.58469},{"c":167.81,"h":167.92,"l":167.585,"n":445,"o":167.585,"t":"2026-10-21T19:15:00Z","v":16437,"vw":167.795573},{"c":167.745,"h":167.925,"l":167.635,"n":553,"o":167.855,"t":"2026-10-21T19:20:00Z","v":18073,"vw":167.741799},{"c":168.2,"h":168.22,"l":167.79,"n":567,"o":167.81,"t":"2026-10-21T19:25:00Z","v":28313,"vw":168.064457},{"c":168.09,"h":168.28,"l":168.005,"n":471,"o":168.28,"t":"2026-10-21T19:30:00Z","v":14269,"vw":168.129923},{"c":168.205,"h":168.205,"l":167.97,"n":569,"o":168.09,"t":"2026-10-21T19:35:00Z","v":16146,"vw":168.092216},{"c":168.27,"h":168.36,"l":168.15,"n":684,"o":168.16,"t":"2026-10-21T19:40:00Z","v":19330,"vw":168.244116},{"c":168.37,"h":168.52,"l":168.285,"n":853,"o":168.295,"t":"2026-10-21T19:45:00Z","v":41437,"vw":168.403541},{"c":168.635,"h":168.735,"l":168.29,"n":760,"o":168.33,"t":"2026-10-21T19:50:00Z","v":26127,"vw":168.613137},{"c":168.92,"h":168.96,"l":168.42,"n":3045,"o":168.59,"t":"2026-10-21T19:55:00Z","v":172923,"vw":168.786412},{"c":168.95,"h":168.95,"l":168.95,"n":104,"o":168.95,"t":"2026-10-21T20:00:00Z","v":725734,"vw":168.95},{"c":167.615,"h":167.7,"l":165.5378,"n":314,"o":166.64,"t":"2026-10-22T13:30:00Z","v":34077,"vw":167.125703},{"c":168.35,"h":168.94,"l":168.225,"n":329,"o":168.2425,"t":"2026-10-22T13:35:00Z","v":17257,"vw":168.657948},{"c":168.92,"h":169.02,"l":168.475,"n":329,"o":168.475,"t":"2026-10-22T13:40:00Z","v":20624,"vw":168.626322},{"c":169.41,"h":169.58,"l":168.84,"n":316,"o":168.94,"t":"2026-10-22T13:45:00Z","v":10476,"vw":169.244152},{"c":169.405,"h":169.71,"l":169.205,"n":243,"o":169.625,"t":"2026-10-22T13:50:00Z","v":11204,"vw":169.531858},{"c":169.44,"h":170,"l":169.34,"n":230,"o":169.7,"t":"2026-10-22T13:55:00Z","v":6049,"vw":169.583639},{"c":168.985,"h":169.4647,"l":168.85,"n":256,"o":169.4647,"t":"2026-10-22T14:00:00Z","v":9101,"vw":169.186793},{"c":168.22,"h":169.1,"l":168.13,"n":256,"o":168.985,"t":"2026-10-22T14:05:00Z","v":11094,"vw":168.669797},{"c":167.88,"h":168.085,"l":167.75,"n":317,"o":168.085,"t":"2026-10-22T14:10:00Z","v":14984,"vw":167.921348},{"c":167.585,"h":167.865,"l":167.555,"n":323,"o":167.865,"t":"2026-10-22T14:15:00Z","v":10995,"vw":167.704197},{"c":166.895,"h":167.48,"l":166.57,"n":449,"o":167.48,"t":"2026-10-22T14:20:00Z","v":26106,"vw":166.816388},{"c":166.4,"h":167.02,"l":166.31,"n":299,"o":166.89,"t":"2026-10-22T14:25:00Z","v":12404,"vw":166.633033},{"c":166.095,"h":166.37,"l":165.88,"n":687,"o":166.37,"t":"2026-10-22T14:30:00Z","v":56488,"vw":166.18178},{"c":165.83,"h":166.18,"l":165.75,"n":300,"o":166.095,"t":"2026-10-22T14:35:00Z","v":11610,"vw":165.944764},{"c":166.62,"h":166.62,"l":165.97,"n":470,"o":165.97,"t":"2026-10-22T14:40:00Z","v":21791,"vw":166.406918},{"c":166.095,"h":166.545,"l":165.98,"n":343,"o":166.51,"t":"2026-10-22T14:45:00Z","v":18754,"vw":166.298},{"c":166.59,"h":166.59,"l":166.09,"n":338,"o":166.09,"t":"2026-10-22T14:50:00Z","v":12130,"vw":166.254933},{"c":166.73,"h":166.73,"l":166.41,"n":182,"o":166.67,"t":"2026-10-22T14:55:00Z","v":6872,"vw":166.553462},{"c":166.22,"h":166.805,"l":166.08,"n":398,"o":166.75,"t":"2026-10-22T15:00:00Z","v":14655,"vw":166.355542},{"c":166.56,"h":166.565,"l":166.26,"n":217,"o":166.26,"t":"2026-10-22T15:05:00Z","v":9625,"vw":166.394886},{"c":166.36,"h":166.66,"l":166.24,"n":331,"o":166.56,"t":"2026-10-22T15:10:00Z","v":11585,"vw":166.539525},{"c":166.86,"h":166.92,"l":166.335,"n":264,"o":166.35,"t":"2026-10-22T15:15:00Z","v":11031,"vw":166.582667},{"c":166.63,"h":166.92,"l":166.63,"n":237,"o":166.78,"t":"2026-10-22T15:20:00Z","v":9987,"vw":166.751804},{"c":166.27,"h":166.67,"l":166.27,"n":344,"o":166.65,"t":"2026-10-22T15:25:00Z","v":13512,"vw":166.435048},{"c":166.525,"h":166.58,"l":166.15,"n":387,"o":166.23,"t":"2026-10-22T15:30:00Z","v":11562,"vw":166.322793},{"c":166.825,"h":166.86,"l":166.5751,"n":348,"o":166.5791,"t":"2026-10-22T15:35:00Z","v":11787,"vw":166.777828},{"c":166.83,"h":167.015,"l":166.515,"n":669,"o":166.825,"t":"2026-10-22T15:40:00Z","v":15745,"vw":166.694688},{"c":166.875,"h":167.01,"l":166.83,"n":281,"o":166.935,"t":"2026-10-22T15:45:00Z","v":11333,"vw":166.936188},{"c":167.135,"h":167.22,"l":166.88,"n":356,"o":166.88,"t":"2026-10-22T15:50:00Z","v":13892,"vw":166.968775},{"c":167.185,"h":167.32,"l":167.14,"n":209,"o":167.14,"t":"2026-10-22T15:55:00Z","v":8223,"vw":167.237305},{"c":167.25,"h":167.365,"l":167.185,"n":256,"o":167.185,"t":"2026-10-22T16:00:00Z","v":9160,"vw":167.256593},{"c":167.11,"h":167.255,"l":167.025,"n":301,"o":167.22,"t":"2026-10-22T16:05:00Z","v":9491,"vw":167.129793},{"c":167.18,"h":167.18,"l":167.05,"n":164,"o":167.125,"t":"2026-10-22T16:10:00Z","v":4496,"vw":167.113461},{"c":167.33,"h":167.33,"l":167.175,"n":254,"o":167.18,"t":"2026-10-22T16:15:00Z","v":9557,"vw":167.249707},{"c":167.55,"h":167.7,"l":167.38,"n":556,"o":167.38,"t":"2026-10-22T16:20:00Z","v":14775,"vw":167.535803},{"c":167.54,"h":167.62,"l":167.47,"n":276,"o":167.595,"t":"2026-10-22T16:25:00Z","v":7006,"vw":167.550643},{"c":167.27,"h":167.49,"l":167.1,"n":455,"o":167.49,"t":"2026-10-22T16:30:00Z","v":30725,"vw":167.219035},{"c":167.36,"h":167.45,"l":167.23,"n":410,"o":167.28,"t":"2026-10-22T16:35:00Z","v":22773,"vw":167.351646},{"c":167.11,"h":167.415,"l":167.11,"n":239,"o":167.415,"t":"2026-10-22T16:40:00Z","v":6688,"vw":167.263064},{"c":167.35,"h":167.35,"l":166.95,"n":260,"o":167.05,"t":"2026-10-22T16:45:00Z","v":7031,"vw":167.156247},{"c":167.365,"h":167.445,"l":167.31,"n":365,"o":167.35,"t":"2026-10-22T16:50:00Z","v":8521,"vw":167.384174},{"c":167.32,"h":167.54,"l":167.32,"n":530,"o":167.465,"t":"2026-10-22T16:55:00Z","v":11060,"vw":167.435078},{"c":167.32,"h":167.43,"l":167.1,"n":291,"o":167.31,"t":"2026-10-22T17:00:00Z","v":7398,"vw":167.282453},{"c":166.925,"h":167.35,"l":166.89,"n":213,"o":167.34,"t":"2026-10-22T17:05:00Z","v":7493,"vw":167.026951},{"c":166.98,"h":167.03,"l":166.84,"n":254,"o":166.84,"t":"2026-10-22T17:10:00Z","v":9561,"vw":166.950273},{"c":167.345,"h":167.345,"l":166.92,"n":347,"o":167.02,"t":"2026-10-22T17:15:00Z","v":11788,"vw":167.090832},{"c":167.5,"h":167.7,"l":167.24,"n":416,"o":167.2771,"t":"2026-10-22T17:20:00Z","v":31439,"vw":167.551879},{"c":167.51,"h":167.61,"l":167.505,"n":282,"o":167.505,"t":"2026-10-22T17:25:00Z","v":7069,"vw":167.561562},{"c":167.63,"h":167.675,"l":167.39,"n":291,"o":167.5,"t":"2026-10-22T17:30:00Z","v":8858,"vw":167.542948},{"c":167.38,"h":167.7,"l":167.34,"n":339,"o":167.7,"t":"2026-10-22T17:35:00Z","v":10487,"vw":167.449691},{"c":167.36,"h":167.42,"l":167.31,"n":268,"o":167.4,"t":"2026-10-22T17:40:00Z","v":9292,"vw":167.3625},{"c":167.515,"h":167.54,"l":167.355,"n":228,"o":167.37,"t":"2026-10-22T17:45:00Z","v":10473,"vw":167.431576},{"c":167.285,"h":167.515,"l":167.17,"n":425,"o":167.515,"t":"2026-10-22T17:50:00Z","v":14892,"vw":167.350832},{"c":167.29,"h":167.29,"l":167.21,"n":242,"o":167.29,"t":"2026-10-22T17:55:00Z","v":6042,"vw":167.276241},{"c":166.87,"h":167.36,"l":166.87,"n":521,"o":167.28,"t":"2026-10-22T18:00:00Z","v":27389,"vw":167.057319},{"c":167.27,"h":167.28,"l":166.89,"n":437,"o":166.94,"t":"2026-10-22T18:05:00Z","v":18825,"vw":167.092733},{"c":167.235,"h":167.4563,"l":167.18,"n":226,"o":167.24,"t":"2026-10-22T18:10:00Z","v":11935,"vw":167.306321},{"c":167.465,"h":167.48,"l":167.26,"n":287,"o":167.26,"t":"2026-10-22T18:15:00Z","v":10358,"vw":167.37285},{"c":167.435,"h":167.55,"l":167.41,"n":433,"o":167.48,"t":"2026-10-22T18:20:00Z","v":22686,"vw":167.472055},{"c":167.44,"h":167.515,"l":167.36,"n":288,"o":167.445,"t":"2026-10-22T18:25:00Z","v":7543,"vw":167.438621},{"c":167.42,"h":167.49,"l":167.31,"n":266,"o":167.425,"t":"2026-10-22T18:30:00Z","v":7984,"vw":167.422707},{"c":167.54,"h":167.57,"l":167.455,"n":295,"o":167.53,"t":"2026-10-22T18:35:00Z","v":8018,"vw":167.533737},{"c":167.23,"h":167.52,"l":167.23,"n":286,"o":167.52,"t":"2026-10-22T18:40:00Z","v":7519,"vw":167.358573},{"c":167.31,"h":167.3852,"l":167.24,"n":269,"o":167.265,"t":"2026-10-22T18:45:00Z","v":10878,"vw":167.32878},{"c":167.105,"h":167.355,"l":167.08,"n":357,"o":167.355,"t":"2026-10-22T18:50:00Z","v":13468,"vw":167.224876},{"c":167.0975,"h":167.26,"l":167.0975,"n":294,"o":167.14,"t":"2026-10-22T18:55:00Z","v":10457,"vw":167.199898},{"c":166.9,"h":167.07,"l":166.7394,"n":324,"o":167.07,"t":"2026-10-22T19:00:00Z","v":18472,"vw":166.875975},{"c":167.02,"h":167.115,"l":166.845,"n":377,"o":166.89,"t":"2026-10-22T19:05:00Z","v":13816,"vw":167.019362},{"c":167.06,"h":167.31,"l":167.03,"n":419,"o":167.03,"t":"2026-10-22T19:10:00Z","v":13382,"vw":167.173566},{"c":166.97,"h":167.1,"l":166.87,"n":355,"o":167.08,"t":"2026-10-22T19:15:00Z","v":10492,"vw":167.002368},{"c":166.89,"h":167.03,"l":166.74,"n":375,"o":166.93,"t":"2026-10-22T19:20:00Z","v":13771,"vw":166.919148},{"c":167.28,"h":167.285,"l":166.85,"n":476,"o":166.86,"t":"2026-10-22T19:25:00Z","v":18043,"vw":167.043728},{"c":167.17,"h":167.34,"l":167.08,"n":463,"o":167.28,"t":"2026-10-22T19:30:00Z","v":18182,"vw":167.232412},{"c":167.39,"h":167.455,"l":167.14,"n":583,"o":167.16,"t":"2026-10-22T19:35:00Z","v":25128,"vw":167.305728},{"c":167.56,"h":167.64,"l":167.36,"n":638,"o":167.41,"t":"2026-10-22T19:40:00Z","v":22629,"vw":167.525835},{"c":167.32,"h":167.51,"l":167.29,"n":788,"o":167.51,"t":"2026-10-22T19:45:00Z","v":29467,"vw":167.384025},{"c":167.58,"h":167.73,"l":167.24,"n":1112,"o":167.26,"t":"2026-10-22T19:50:00Z","v":44862,"vw":167.547393},{"c":167.88,"h":167.9,"l":167.47,"n":3019,"o":167.62,"t":"2026-10-22T19:55:00Z","v":152905,"vw":167.649785},{"c":167.84,"h":167.89,"l":167.84,"n":97,"o":167.88,"t":"2026-10-22T20:00:00Z","v":455904,"vw":167.840243},{"c":168.16,"h":168.16,"l":168.16,"n":1,"o":168.16,"t":"2026-10-22T20:35:00Z","v":400,"vw":168.16}],"history":[{"c":90.19,"h":91.36,"l":89.78,"n":24192,"o":91.2,"t":"2024-10-21T04:00:00Z","v":1637927,"vw":90.206495},{"c":89.86,"h":90.22,"l":89.3503,"n":21826,"o":89.86,"t":"2024-10-22T04:00:00Z","v":1403459,"vw":89.891893},{"c":91.43,"h":91.57,"l":89.5,"n":34852,"o":89.6,"t":"2024-10-23T04:00:00Z","v":2457701,"vw":91.150152},{"c":91.87,"h":92.06,"l":91.315,"n":25574,"o":91.99,"t":"2024-10-24T04:00:00Z","v":1722328,"vw":91.805729},{"c":90.38,"h":92.64,"l":90.37,"n":25786,"o":92.64,"t":"2024-10-25T04:00:00Z","v":1553861,"vw":90.801981},{"c":92.98,"h":93.595,"l":90.82,"n":34814,"o":91.23,"t":"2024-10-28T04:00:00Z","v":2406165,"vw":92.878292},{"c":92.82,"h":93.71,"l":92.47,"n":26219,"o":92.6,"t":"2024-10-29T04:00:00Z","v":2104684,"vw":92.994404},{"c":92.93,"h":94.06,"l":92.69,"n":25420,"o":92.74,"t":"2024-10-30T04:00:00Z","v":1552260,"vw":93.096176},{"c":92.8,"h":93.63,"l":92.16,"n":37469,"o":92.83,"t":"2024-10-31T04:00:00Z","v":2673803,"vw":93.008819},{"c":92.8,"h":93.755,"l":92.71,"n":26457,"o":93.01,"t":"2024-11-01T04:00:00Z","v":2158886,"vw":93.054804},{"c":92.26,"h":92.96,"l":92.01,"n":25954,"o":92.8,"t":"2024-11-04T05:00:00Z","v":1363156,"vw":92.426744},{"c":92.91,"h":93.22,"l":92.03,"n":24454,"o":92.25,"t":"2024-11-05T05:00:00Z","v":1480396,"vw":92.745198},{"c":96.81,"h":98.45,"l":95.97,"n":53222,"o":97.57,"t":"2024-11-06T05:00:00Z","v":3076146,"vw":96.838599},{"c":95.12,"h":96.945,"l":95.07,"n":35530,"o":96.39,"t":"2024-11-07T05:00:00Z","v":1915629,"vw":95.570199},{"c":94.78,"h":95.55,"l":93.8,"n":48031,"o":95.22,"t":"2024-11-08T05:00:00Z","v":2723278,"vw":94.615746},{"c":96.55,"h":97,"l":95.57,"n":31597,"o":95.69,"t":"2024-11-11T05:00:00Z","v":1712803,"vw":96.577767},{"c":95.19,"h":96.74,"l":95.18,"n":31780,"o":96.16,"t":"2024-11-12T05:00:00Z","v":1938799,"vw":95.68492},{"c":95.17,"h":96.5,"l":95.13,"n":32261,"o":95.3,"t":"2024-11-13T05:00:00Z","v":1649632,"vw":95.562326},{"c":94.18,"h":95.79,"l":93.96,"n":28669,"o":95.4,"t":"2024-11-14T05:00:00Z","v":1377158,"vw":94.549552},{"c":95.48,"h":95.67,"l":94.18,"n":34557,"o":94.29,"t":"2024-11-15T05:00:00Z","v":2354445,"vw":95.111772},{"c":96.12,"h":96.3,"l":95.2001,"n":25808,"o":95.35,"t":"2024-11-18T05:00:00Z","v":1528028,"vw":95.921036},{"c":94.71,"h":95.55,"l":94.615,"n":27930,"o":95.07,"t":"2024-11-19T05:00:00Z","v":1781929,"vw":94.87687},{"c":95.3,"h":95.41,"l":94.57,"n":22566,"o":95.3,"t":"2024-11-20T05:00:00Z","v":1351023,"vw":95.140206},{"c":96.34,"h":96.695,"l":95.42,"n":28568,"o":95.88,"t":"2024-11-21T05:00:00Z","v":1326896,"vw":96.337912},{"c":97.5,"h":97.71,"l":96.4,"n":28726,"o":96.4,"t":"2024-11-22T05:00:00Z","v":1513140,"vw":97.417608},{"c":98.79,"h":99.5,"l":97.854,"n":39362,"o":97.97,"t":"2024-11-25T05:00:00Z","v":2408339,"vw":98.858323},{"c":98.81,"h":99.045,"l":97.86,"n":36498,"o":98.42,"t":"2024-11-26T05:00:00Z","v":2184732,"vw":98.642795},{"c":98.79,"h":99.24,"l":98.39,"n":30894,"o":98.81,"t":"2024-11-27T05:00:00Z","v":1924062,"vw":98.792996},{"c":98.51,"h":99.46,"l":98.51,"n":17030,"o":99,"t":"2024-11-29T05:00:00Z","v":1155234,"vw":98.83046},{"c":98.03,"h":99.22,"l":97.67,"n":29492,"o":99.2,"t":"2024-12-02T05:00:00Z","v":1722323,"vw":98.149011},{"c":97.77,"h":99.5,"l":97.71,"n":32306,"o":99.3,"t":"2024-12-03T05:00:00Z","v":1891946,"vw":98.195921},{"c":97.37,"h":97.62,"l":96.69,"n":36010,"o":97.49,"t":"2024-12-04T05:00:00Z","v":3352284,"vw":97.119202},{"c":98.6,"h":99.755,"l":97.24,"n":33559,"o":97.36,"t":"2024-12-05T05:00:00Z","v":2116616,"vw":98.82569},{"c":98.41,"h":98.95,"l":97.355,"n":30112,"o":98.89,"t":"2024-12-06T05:00:00Z","v":1726253,"vw":98.245683},{"c":99.43,"h":100.35,"l":98.6,"n":45435,"o":99.6,"t":"2024-12-09T05:00:00Z","v":3504099,"vw":99.542071},{"c":100.03,"h":100.03,"l":98.16,"n":38632,"o":99.4,"t":"2024-12-10T05:00:00Z","v":2343025,"vw":99.626379},{"c":99.27,"h":101.91,"l":98.53,"n":59845,"o":100.5,"t":"2024-12-11T05:00:00Z","v":4546267,"vw":99.781308},{"c":100.61,"h":100.99,"l":99.305,"n":36603,"o":99.54,"t":"2024-12-12T05:00:00Z","v":2250715,"vw":100.384989},{"c":100.46,"h":100.975,"l":99.52,"n":28759,"o":100.92,"t":"2024-12-13T05:00:00Z","v":1922570,"vw":100.285271},{"c":100.78,"h":101.47,"l":99.63,"n":35392,"o":100.31,"t":"2024-12-16T05:00:00Z","v":2367723,"vw":100.733049},{"c":98.7,"h":100.84,"l":98.44,"n":38794,"o":100.23,"t":"2024-12-17T05:00:00Z","v":2200599,"vw":99.173502},{"c":94.74,"h":99.27,"l":94.69,"n":33917,"o":98.66,"t":"2024-12-18T05:00:00Z","v":3705484,"vw":96.250543},{"c":95.42,"h":96.76,"l":95.21,"n":35433,"o":95.7,"t":"2024-12-19T05:00:00Z","v":2130484,"vw":95.747988},{"c":98.2,"h":98.63,"l":94.83,"n":46330,"o":95.45,"t":"2024-12-20T05:00:00Z","v":6637107,"vw":97.960707},{"c":98.17,"h":98.29,"l":96.9,"n":25705,"o":97.52,"t":"2024-12-23T05:00:00Z","v":1400491,"vw":97.991321},{"c":99.27,"h":99.35,"l":98.15,"n":13078,"o":98.58,"t":"2024-12-24T05:00:00Z","v":658800,"vw":99.026829},{"c":99.56,"h":99.75,"l":98.41,"n":18160,"o":98.96,"t":"2024-12-26T05:00:00Z","v":1015813,"vw":99.404726},{"c":98.58,"h":99.8385,"l":98.22,"n":20652,"o":98.92,"t":"2024-12-27T05:00:00Z","v":1127177,"vw":98.6513},{"c":98.28,"h":98.61,"l":96.88,"n":16229,"o":97.4,"t":"2024-12-30T05:00:00Z","v":1278095,"vw":98.157802},{"c":98.15,"h":98.94,"l":97.74,"n":20425,"o":98.63,"t":"2024-12-31T05:00:00Z","v":1210698,"vw":98.147349},{"c":97.95,"h":99.12,"l":97.32,"n":29161,"o":98.13,"t":"2025-01-02T05:00:00Z","v":1509577,"vw":98.196003},{"c":97.67,"h":98.08,"l":96.72,"n":29330,"o":98.08,"t":"2025-01-03T05:00:00Z","v":1508481,"vw":97.361348},{"c":98.43,"h":99.97,"l":98.07,"n":30392,"o":98.92,"t":"2025-01-06T05:00:00Z","v":1683722,"vw":98.910303},{"c":97.72,"h":99.14,"l":97.23,"n":25278,"o":99.13,"t":"2025-01-07T05:00:00Z","v":1244996,"vw":98.032864},{"c":97.73,"h":97.86,"l":96.807,"n":23954,"o":97.35,"t":"2025-01-08T05:00:00Z","v":1575657,"vw":97.562103},{"c":93.91,"h":96.65,"l":93.7,"n":32017,"o":96.65,"t":"2025-01-10T05:00:00Z","v":2530891,"vw":94.328807},{"c":94.45,"h":94.5,"l":92.87,"n":33605,"o":93.29,"t":"2025-01-13T05:00:00Z","v":2051813,"vw":93.89547},{"c":95.44,"h":95.88,"l":94.63,"n":29030,"o":94.72,"t":"2025-01-14T05:00:00Z","v":1618478,"vw":95.28958},{"c":99.77,"h":99.7874,"l":97.65,"n":53973,"o":97.95,"t":"2025-01-15T05:00:00Z","v":3917376,"vw":99.055609},{"c":100.49,"h":100.49,"l":99.14,"n":40433,"o":99.27,"t":"2025-01-16T05:00:00Z","v":2609451,"vw":100.003429},{"c":97.63,"h":98.13,"l":94.49,"n":64366,"o":95.66,"t":"2025-01-17T05:00:00Z","v":4205160,"vw":97.102737},{"c":99,"h":99.835,"l":97.035,"n":41313,"o":97.65,"t":"2025-01-21T05:00:00Z","v":2665340,"vw":98.820652},{"c":97.17,"h":99.04,"l":96.95,"n":42811,"o":98.61,"t":"2025-01-22T05:00:00Z","v":2510010,"vw":97.491423},{"c":97.54,"h":98.58,"l":96.7701,"n":37733,"o":97.22,"t":"2025-01-23T05:00:00Z","v":2825023,"vw":97.536716},{"c":99.06,"h":100,"l":97.02,"n":30727,"o":97.21,"t":"2025-01-24T05:00:00Z","v":1670390,"vw":99.165043},{"c":100.24,"h":100.29,"l":98.87,"n":31522,"o":99.74,"t":"2025-01-27T05:00:00Z","v":1581763,"vw":99.755928},{"c":100.4,"h":100.78,"l":99.28,"n":32743,"o":99.45,"t":"2025-01-28T05:00:00Z","v":2012236,"vw":100.383144},{"c":100.85,"h":102.6285,"l":99.96,"n":30798,"o":100.47,"t":"2025-01-29T05:00:00Z","v":1599014,"vw":101.217195},{"c":102.23,"h":103,"l":101.2716,"n":28431,"o":101.89,"t":"2025-01-30T05:00:00Z","v":1472081,"vw":102.312769},{"c":101.62,"h":102.735,"l":101.195,"n":25698,"o":102,"t":"2025-01-31T05:00:00Z","v":1664628,"vw":101.828064},{"c":98.17,"h":100,"l":97.38,"n":44761,"o":99.57,"t":"2025-02-03T05:00:00Z","v":3149520,"vw":98.429242},{"c":98.38,"h":99.54,"l":98.1,"n":31558,"o":98.43,"t":"2025-02-04T05:00:00Z","v":1966364,"vw":98.702115},{"c":99.33,"h":99.705,"l":98.4,"n":21925,"o":99.06,"t":"2025-02-05T05:00:00Z","v":1263142,"vw":99.189184},{"c":99.59,"h":100.3,"l":99.2704,"n":23224,"o":100.17,"t":"2025-02-06T05:00:00Z","v":1318571,"vw":99.673592},{"c":99.44,"h":100.4399,"l":99.08,"n":22309,"o":99.99,"t":"2025-02-07T05:00:00Z","v":1366383,"vw":99.551582},{"c":98.05,"h":99.91,"l":97.75,"n":25200,"o":99.75,"t":"2025-02-10T05:00:00Z","v":1663134,"vw":98.40755},{"c":98.61,"h":98.74,"l":97.02,"n":27185,"o":97.59,"t":"2025-02-11T05:00:00Z","v":1519923,"vw":98.142391},{"c":98.22,"h":98.3,"l":97.13,"n":20575,"o":97.54,"t":"2025-02-12T05:00:00Z","v":1049702,"vw":97.979664},{"c":99.02,"h":99.09,"l":97.81,"n":22958,"o":98.71,"t":"2025-02-13T05:00:00Z","v":1382466,"vw":98.735762},{"c":99.16,"h":100.54,"l":98.97,"n":25146,"o":99.53,"t":"2025-02-14T05:00:00Z","v":1520695,"vw":99.617031},{"c":100.44,"h":100.965,"l":98.7656,"n":36799,"o":99.47,"t":"2025-02-18T05:00:00Z","v":2596681,"vw":100.209442},{"c":99.81,"h":100.46,"l":99.21,"n":30552,"o":99.81,"t":"2025-02-19T05:00:00Z","v":2007107,"vw":99.97615},{"c":99.64,"h":100.86,"l":97.7,"n":37926,"o":100.21,"t":"2025-02-20T05:00:00Z","v":2019695,"vw":99.254589},{"c":98.7,"h":100.615,"l":98.63,"n":29267,"o":99.93,"t":"2025-02-21T05:00:00Z","v":1808387,"vw":99.26102},{"c":98.55,"h":99.72,"l":97.7,"n":26114,"o":99.17,"t":"2025-02-24T05:00:00Z","v":1736254,"vw":98.894986},{"c":97.21,"h":99.31,"l":96.42,"n":32404,"o":99.07,"t":"2025-02-25T05:00:00Z","v":1801420,"vw":97.394887},{"c":97.33,"h":98.59,"l":96.8,"n":26148,"o":97.46,"t":"2025-02-26T05:00:00Z","v":1335604,"vw":97.498438},{"c":97.52,"h":99.13,"l":96.5,"n":29574,"o":97.73,"t":"2025-02-27T05:00:00Z","v":1763899,"vw":97.75404},{"c":99.23,"h":99.48,"l":97.325,"n":29261,"o":98.12,"t":"2025-02-28T05:00:00Z","v":3886933,"vw":98.983884},{"c":96.98,"h":100.47,"l":96.36,"n":32920,"o":99.79,"t":"2025-03-03T05:00:00Z","v":2273819,"vw":97.903883},{"c":91.7,"h":96.1,"l":91.07,"n":50672,"o":95.4,"t":"2025-03-04T05:00:00Z","v":3166128,"vw":92.181141},{"c":92.54,"h":93.48,"l":91.33,"n":37101,"o":91.73,"t":"2025-03-05T05:00:00Z","v":2516669,"vw":92.543211},{"c":89.83,"h":91.74,"l":88.55,"n":48122,"o":91.66,"t":"2025-03-06T05:00:00Z","v":3209777,"vw":89.886907},{"c":89.65,"h":89.92,"l":87.46,"n":39928,"o":89.37,"t":"2025-03-07T05:00:00Z","v":2216315,"vw":88.986312},{"c":86.8,"h":88.41,"l":85.145,"n":42239,"o":87.44,"t":"2025-03-10T04:00:00Z","v":2527622,"vw":86.838264},{"c":85.72,"h":87.22,"l":85.14,"n":37049,"o":86.8,"t":"2025-03-11T04:00:00Z","v":2480083,"vw":85.965383},{"c":85.76,"h":87.059,"l":84.03,"n":42034,"o":86.82,"t":"2025-03-12T04:00:00Z","v":2420495,"vw":85.525415},{"c":84.47,"h":86.1,"l":84.03,"n":31092,"o":86.1,"t":"2025-03-13T04:00:00Z","v":1950897,"vw":84.566224},{"c":86.81,"h":87.1699,"l":85.07,"n":33753,"o":85.72,"t":"2025-03-14T04:00:00Z","v":2020229,"vw":86.62008},{"c":87.81,"h":88.31,"l":86.87,"n":33777,"o":87.01,"t":"2025-03-17T04:00:00Z","v":1609716,"vw":87.825325},{"c":88.11,"h":88.4341,"l":87.355,"n":25975,"o":87.67,"t":"2025-03-18T04:00:00Z","v":1694786,"vw":88.009243},{"c":90.21,"h":90.83,"l":87.86,"n":35491,"o":88.54,"t":"2025-03-19T04:00:00Z","v":2444696,"vw":89.888763},{"c":90.52,"h":90.87,"l":89.445,"n":23030,"o":89.51,"t":"2025-03-20T04:00:00Z","v":1530565,"vw":90.460895},{"c":90.55,"h":91.03,"l":88.87,"n":31213,"o":89.73,"t":"2025-03-21T04:00:00Z","v":4709654,"vw":90.44012},{"c":92.86,"h":93.39,"l":91.61,"n":28920,"o":92.08,"t":"2025-03-24T04:00:00Z","v":2097781,"vw":92.799689},{"c":92.52,"h":93.575,"l":92.33,"n":23902,"o":93.12,"t":"2025-03-25T04:00:00Z","v":1827932,"vw":92.610961},{"c":92.65,"h":93.75,"l":92.14,"n":23604,"o":92.8,"t":"2025-03-26T04:00:00Z","v":1052366,"vw":92.679844},{"c":91.78,"h":92.46,"l":90.67,"n":24541,"o":92.05,"t":"2025-03-27T04:00:00Z","v":1417376,"vw":91.816258},{"c":89.04,"h":91.6,"l":88.35,"n":24055,"o":91.31,"t":"2025-03-28T04:00:00Z","v":1425048,"vw":89.115399},{"c":89.53,"h":90.17,"l":87.07,"n":29959,"o":88.01,"t":"2025-03-31T04:00:00Z","v":2222826,"vw":89.266083},{"c":88.82,"h":89.51,"l":87.42,"n":37899,"o":88.48,"t":"2025-04-01T04:00:00Z","v":2187842,"vw":88.645588},{"c":89.59,"h":90.18,"l":87.54,"n":24132,"o":87.54,"t":"2025-04-02T04:00:00Z","v":1108614,"vw":89.370005},{"c":82.83,"h":85.59,"l":82.13,"n":45755,"o":85.59,"t":"2025-04-03T04:00:00Z","v":3020111,"vw":83.07303},{"c":76.25,"h":80.025,"l":76,"n":53998,"o":80.025,"t":"2025-04-04T04:00:00Z","v":3148060,"vw":77.139193},{"c":76.3,"h":79.17,"l":72.81,"n":58548,"o":73.92,"t":"2025-04-07T04:00:00Z","v":4613358,"vw":76.038482},{"c":75.33,"h":80.33,"l":74.05,"n":45373,"o":79.25,"t":"2025-04-08T04:00:00Z","v":3052275,"vw":76.360788},{"c":82.32,"h":83.23,"l":73.26,"n":50064,"o":73.73,"t":"2025-04-09T04:00:00Z","v":2891941,"vw":79.606082},{"c":79,"h":80.65,"l":76.26,"n":42817,"o":80.43,"t":"2025-04-10T04:00:00Z","v":2496929,"vw":78.671588},{"c":79.41,"h":80.09,"l":76.9,"n":36853,"o":77.65,"t":"2025-04-11T04:00:00Z","v":2338357,"vw":78.78658},{"c":80.91,"h":81.51,"l":79.97,"n":33194,"o":80.85,"t":"2025-04-14T04:00:00Z","v":2267652,"vw":80.920906},{"c":81.4,"h":82.57,"l":81.02,"n":27894,"o":81.54,"t":"2025-04-15T04:00:00Z","v":1771045,"vw":81.730716},{"c":79.63,"h":81.645,"l":78.68,"n":31420,"o":80.84,"t":"2025-04-16T04:00:00Z","v":2114849,"vw":79.82126},{"c":81.26,"h":83.035,"l":75.5,"n":72441,"o":75.5,"t":"2025-04-17T04:00:00Z","v":5521858,"vw":81.11385},{"c":80.63,"h":82.12,"l":79.56,"n":52962,"o":80.1,"t":"2025-04-21T04:00:00Z","v":3349594,"vw":80.406374},{"c":83.84,"h":84.347,"l":81.77,"n":44328,"o":82.18,"t":"2025-04-22T04:00:00Z","v":2951374,"vw":83.542283},{"c":85.52,"h":88.22,"l":85.26,"n":51145,"o":85.96,"t":"2025-04-23T04:00:00Z","v":3094298,"vw":86.156605},{"c":87.57,"h":88.01,"l":85.05,"n":39613,"o":85.15,"t":"2025-04-24T04:00:00Z","v":2556414,"vw":87.283171},{"c":87.38,"h":88.4,"l":87.23,"n":35342,"o":87.48,"t":"2025-04-25T04:00:00Z","v":2100424,"vw":87.680116},{"c":87.57,"h":88.66,"l":86.97,"n":38765,"o":87.58,"t":"2025-04-28T04:00:00Z","v":2338491,"vw":87.618943},{"c":88.53,"h":88.68,"l":87,"n":35676,"o":87.21,"t":"2025-04-29T04:00:00Z","v":2118313,"vw":88.195488},{"c":88.1,"h":88.4,"l":85.68,"n":25708,"o":87.05,"t":"2025-04-30T04:00:00Z","v":1895475,"vw":87.708648},{"c":88.73,"h":89.65,"l":87.22,"n":24656,"o":87.47,"t":"2025-05-01T04:00:00Z","v":1594523,"vw":88.84502},{"c":90.53,"h":91.25,"l":89.78,"n":25497,"o":90.34,"t":"2025-05-02T04:00:00Z","v":1551512,"vw":90.550586},{"c":90.57,"h":91.37,"l":89.755,"n":18569,"o":89.9,"t":"2025-05-05T04:00:00Z","v":1416395,"vw":90.788984},{"c":90.75,"h":91.32,"l":89.19,"n":33685,"o":89.55,"t":"2025-05-06T04:00:00Z","v":2743959,"vw":90.767488},{"c":91.5,"h":92.73,"l":90.94,"n":31238,"o":90.96,"t":"2025-05-07T04:00:00Z","v":1903069,"vw":91.760982},{"c":94.06,"h":94.73,"l":92.23,"n":36155,"o":92.45,"t":"2025-05-08T04:00:00Z","v":2065361,"vw":93.946369},{"c":93.81,"h":94.94,"l":93.695,"n":20913,"o":94.42,"t":"2025-05-09T04:00:00Z","v":1422188,"vw":93.938253},{"c":96,"h":97.32,"l":95.74,"n":36111,"o":97.26,"t":"2025-05-12T04:00:00Z","v":2650481,"vw":96.241311},{"c":97.78,"h":98.27,"l":96.07,"n":29804,"o":96.48,"t":"2025-05-13T04:00:00Z","v":1643848,"vw":97.710903},{"c":97.71,"h":98.1,"l":97.01,"n":25163,"o":97.62,"t":"2025-05-14T04:00:00Z","v":1803562,"vw":97.642976},{"c":98.2,"h":98.59,"l":97.31,"n":21238,"o":97.59,"t":"2025-05-15T04:00:00Z","v":1134314,"vw":98.065766},{"c":98.29,"h":98.69,"l":97.6,"n":25131,"o":98.21,"t":"2025-05-16T04:00:00Z","v":1682941,"vw":98.250472},{"c":98.28,"h":98.6,"l":96.9648,"n":22562,"o":97.6,"t":"2025-05-19T04:00:00Z","v":1082957,"vw":98.202801},{"c":97.74,"h":98.26,"l":97.2887,"n":20374,"o":97.73,"t":"2025-05-20T04:00:00Z","v":1262747,"vw":97.723722},{"c":95.53,"h":97.2948,"l":95.49,"n":21250,"o":97.15,"t":"2025-05-21T04:00:00Z","v":1114400,"vw":96.100349},{"c":96.36,"h":96.83,"l":95.1609,"n":25515,"o":95.41,"t":"2025-05-22T04:00:00Z","v":1805251,"vw":96.248253},{"c":96.1,"h":96.5,"l":94.19,"n":22997,"o":94.88,"t":"2025-05-23T04:00:00Z","v":1116330,"vw":95.939774},{"c":97.43,"h":97.8,"l":95.63,"n":37680,"o":97.25,"t":"2025-05-27T04:00:00Z","v":2815690,"vw":96.965895},{"c":96.85,"h":98.5642,"l":96.58,"n":27326,"o":98.17,"t":"2025-05-28T04:00:00Z","v":1685870,"vw":97.181763},{"c":97.04,"h":97.53,"l":96.18,"n":24556,"o":97.28,"t":"2025-05-29T04:00:00Z","v":1389717,"vw":96.935642},{"c":96.28,"h":96.76,"l":95.65,"n":32494,"o":96.61,"t":"2025-05-30T04:00:00Z","v":2683861,"vw":96.254912},{"c":96.23,"h":96.35,"l":94.72,"n":24319,"o":95.92,"t":"2025-06-02T04:00:00Z","v":1242507,"vw":96.029887},{"c":97.01,"h":97.14,"l":95.28,"n":19819,"o":96.23,"t":"2025-06-03T04:00:00Z","v":1117029,"vw":96.799162},{"c":96,"h":97.16,"l":96,"n":20086,"o":97.01,"t":"2025-06-04T04:00:00Z","v":1068625,"vw":96.297864},{"c":96.48,"h":96.89,"l":95.615,"n":20031,"o":96.11,"t":"2025-06-05T04:00:00Z","v":960921,"vw":96.409795},{"c":98.62,"h":98.71,"l":97.35,"n":20555,"o":97.7,"t":"2025-06-06T04:00:00Z","v":880677,"vw":98.38629},{"c":98.86,"h":99.405,"l":97.9,"n":25066,"o":98.88,"t":"2025-06-09T04:00:00Z","v":1364043,"vw":98.878905},{"c":99.15,"h":99.38,"l":98.465,"n":27180,"o":98.83,"t":"2025-06-10T04:00:00Z","v":1612888,"vw":99.070544},{"c":97.3,"h":99.23,"l":97.12,"n":37897,"o":99.23,"t":"2025-06-11T04:00:00Z","v":1971384,"vw":97.791328},{"c":97.6,"h":97.62,"l":96.15,"n":29002,"o":96.74,"t":"2025-06-12T04:00:00Z","v":1476748,"vw":97.3238},{"c":96.14,"h":97.18,"l":95.67,"n":28142,"o":96.47,"t":"2025-06-13T04:00:00Z","v":1483621,"vw":96.232497},{"c":97.4,"h":98.1,"l":96.425,"n":29464,"o":96.53,"t":"2025-06-16T04:00:00Z","v":1526810,"vw":97.479009},{"c":96.43,"h":97.33,"l":96.16,"n":24123,"o":96.73,"t":"2025-06-17T04:00:00Z","v":1267036,"vw":96.571319},{"c":99.3,"h":99.89,"l":96.27,"n":45866,"o":96.34,"t":"2025-06-18T04:00:00Z","v":3051073,"vw":98.947482},{"c":99.62,"h":100.65,"l":99.41,"n":35063,"o":99.98,"t":"2025-06-20T04:00:00Z","v":4284072,"vw":99.741115},{"c":101.24,"h":101.32,"l":99,"n":40879,"o":99.51,"t":"2025-06-23T04:00:00Z","v":2868162,"vw":100.602348},{"c":102.9,"h":103.99,"l":101.84,"n":41146,"o":102,"t":"2025-06-24T04:00:00Z","v":2552186,"vw":103.268636},{"c":104.35,"h":104.54,"l":101.89,"n":28383,"o":102.94,"t":"2025-06-25T04:00:00Z","v":2168021,"vw":103.650485},{"c":105.37,"h":105.845,"l":104.35,"n":33937,"o":104.39,"t":"2025-06-26T04:00:00Z","v":2207941,"vw":105.398569},{"c":106,"h":106.06,"l":104.54,"n":28783,"o":105.43,"t":"2025-06-27T04:00:00Z","v":2043269,"vw":105.824977},{"c":106.34,"h":106.83,"l":105.87,"n":27003,"o":106.54,"t":"2025-06-30T04:00:00Z","v":2182276,"vw":106.352881},{"c":106.96,"h":107.385,"l":104.79,"n":36701,"o":105.27,"t":"2025-07-01T04:00:00Z","v":2019751,"vw":106.57237},{"c":109.49,"h":109.69,"l":106.77,"n":33359,"o":107.43,"t":"2025-07-02T04:00:00Z","v":1973535,"vw":108.99449},{"c":110.31,"h":110.8,"l":109.05,"n":18937,"o":109.61,"t":"2025-07-03T04:00:00Z","v":1166677,"vw":110.254991},{"c":109.76,"h":110.97,"l":108.85,"n":35836,"o":110.25,"t":"2025-07-07T04:00:00Z","v":1810592,"vw":109.788661},{"c":109.2,"h":110,"l":108.83,"n":35615,"o":110,"t":"2025-07-08T04:00:00Z","v":2050096,"vw":109.360494},{"c":109.4,"h":110.11,"l":108.84,"n":26899,"o":110,"t":"2025-07-09T04:00:00Z","v":1607241,"vw":109.347005},{"c":110.21,"h":110.925,"l":109.005,"n":33995,"o":109.73,"t":"2025-07-10T04:00:00Z","v":1828557,"vw":110.256581},{"c":109.56,"h":110.02,"l":108.44,"n":41872,"o":109.53,"t":"2025-07-11T04:00:00Z","v":2668854,"vw":109.220224},{"c":110.03,"h":110.435,"l":109.17,"n":42581,"o":109.55,"t":"2025-07-14T04:00:00Z","v":2511603,"vw":109.831934},{"c":102.01,"h":107.99,"l":101.98,"n":90708,"o":105.5,"t":"2025-07-15T04:00:00Z","v":5942667,"vw":104.229464},{"c":105.03,"h":105.33,"l":102.81,"n":58732,"o":102.85,"t":"2025-07-16T04:00:00Z","v":4624163,"vw":104.516051},{"c":107.48,"h":107.71,"l":104.66,"n":43976,"o":104.7,"t":"2025-07-17T04:00:00Z","v":2927390,"vw":106.895422},{"c":108.51,"h":108.6,"l":107.155,"n":50180,"o":107.66,"t":"2025-07-18T04:00:00Z","v":2912725,"vw":108.125341},{"c":108.09,"h":109.35,"l":107.82,"n":38308,"o":108.5,"t":"2025-07-21T04:00:00Z","v":2266650,"vw":108.539713},{"c":109.71,"h":109.79,"l":107.995,"n":35610,"o":108.43,"t":"2025-07-22T04:00:00Z","v":1875194,"vw":109.369755},{"c":110.65,"h":110.72,"l":108.85,"n":39440,"o":109.82,"t":"2025-07-23T04:00:00Z","v":2314066,"vw":110.213595},{"c":110.98,"h":111.61,"l":110.42,"n":33787,"o":110.91,"t":"2025-07-24T04:00:00Z","v":1999780,"vw":111.099267},{"c":112.93,"h":113.72,"l":110.15,"n":54216,"o":110.84,"t":"2025-07-25T04:00:00Z","v":3321014,"vw":112.647511},{"c":112.45,"h":113,"l":111.83,"n":24299,"o":112.67,"t":"2025-07-28T04:00:00Z","v":1078113,"vw":112.3251},{"c":113.25,"h":113.595,"l":112.38,"n":27426,"o":113.24,"t":"2025-07-29T04:00:00Z","v":1443901,"vw":113.195502},{"c":113.11,"h":114.28,"l":112.44,"n":30308,"o":113.58,"t":"2025-07-30T04:00:00Z","v":1952590,"vw":113.327669},{"c":111.75,"h":113.285,"l":111.4,"n":26707,"o":112.54,"t":"2025-07-31T04:00:00Z","v":1635380,"vw":112.091256},{"c":108.59,"h":109.99,"l":107.34,"n":36527,"o":109.99,"t":"2025-08-01T04:00:00Z","v":1984220,"vw":108.548711},{"c":109.78,"h":110.01,"l":108.98,"n":23069,"o":109.38,"t":"2025-08-04T04:00:00Z","v":1171463,"vw":109.654512},{"c":110.06,"h":110.6,"l":108.81,"n":23849,"o":110.31,"t":"2025-08-05T04:00:00Z","v":1132834,"vw":109.957105},{"c":110.76,"h":111.04,"l":109.875,"n":21624,"o":110.47,"t":"2025-08-06T04:00:00Z","v":1262409,"vw":110.702555},{"c":109.82,"h":111.65,"l":109.63,"n":22572,"o":111.61,"t":"2025-08-07T04:00:00Z","v":1099702,"vw":110.012504},{"c":111.08,"h":111.95,"l":109.94,"n":22450,"o":110.52,"t":"2025-08-08T04:00:00Z","v":1184365,"vw":111.21604},{"c":109.83,"h":111.675,"l":109.52,"n":28563,"o":111.51,"t":"2025-08-11T04:00:00Z","v":1685834,"vw":109.983278},{"c":111.42,"h":111.52,"l":110.42,"n":35695,"o":110.67,"t":"2025-08-12T04:00:00Z","v":2380011,"vw":111.283051},{"c":111.5,"h":112.59,"l":110.01,"n":40234,"o":111.88,"t":"2025-08-13T04:00:00Z","v":2048089,"vw":111.481229},{"c":113.6,"h":113.75,"l":110.96,"n":28437,"o":111.65,"t":"2025-08-14T04:00:00Z","v":1429987,"vw":113.24475},{"c":111.07,"h":114.08,"l":110.9,"n":25076,"o":114.04,"t":"2025-08-15T04:00:00Z","v":1291690,"vw":111.662461},{"c":111.19,"h":111.3,"l":110.22,"n":21345,"o":110.8,"t":"2025-08-18T04:00:00Z","v":1409129,"vw":110.992855},{"c":111.15,"h":111.94,"l":110.52,"n":18833,"o":110.91,"t":"2025-08-19T04:00:00Z","v":1067505,"vw":111.184987},{"c":111.89,"h":112.2,"l":110.27,"n":27098,"o":110.88,"t":"2025-08-20T04:00:00Z","v":1683126,"vw":111.495659},{"c":112.36,"h":112.65,"l":111.22,"n":24655,"o":111.51,"t":"2025-08-21T04:00:00Z","v":1565979,"vw":112.187659},{"c":115.48,"h":115.65,"l":112.56,"n":40008,"o":112.79,"t":"2025-08-22T04:00:00Z","v":2144689,"vw":114.935973},{"c":114.91,"h":115.865,"l":114.845,"n":29187,"o":115.49,"t":"2025-08-25T04:00:00Z","v":1551346,"vw":115.269623},{"c":115.82,"h":115.88,"l":114.05,"n":30887,"o":114.48,"t":"2025-08-26T04:00:00Z","v":2316553,"vw":115.444029},{"c":114.88,"h":116.37,"l":114.8,"n":32238,"o":115.7,"t":"2025-08-27T04:00:00Z","v":1724646,"vw":115.134612},{"c":115.24,"h":115.39,"l":114.38,"n":24807,"o":115.16,"t":"2025-08-28T04:00:00Z","v":1326811,"vw":115.036496},{"c":114.97,"h":115.57,"l":114.45,"n":19482,"o":115.33,"t":"2025-08-29T04:00:00Z","v":994429,"vw":114.935266},{"c":113.26,"h":114.005,"l":111.965,"n":32958,"o":113.6,"t":"2025-09-02T04:00:00Z","v":1800446,"vw":112.855233},{"c":113,"h":113.54,"l":111.43,"n":25543,"o":113.13,"t":"2025-09-03T04:00:00Z","v":1575200,"vw":112.635201},{"c":114.06,"h":114.16,"l":112.86,"n":24378,"o":113.65,"t":"2025-09-04T04:00:00Z","v":1090386,"vw":113.891151},{"c":112.95,"h":115.6399,"l":111.92,"n":39376,"o":115.2,"t":"2025-09-05T04:00:00Z","v":2598544,"vw":112.936908},{"c":111.65,"h":113.68,"l":110.72,"n":47325,"o":113.14,"t":"2025-09-08T04:00:00Z","v":3045139,"vw":111.620372},{"c":112.05,"h":113.32,"l":111.01,"n":38487,"o":111.39,"t":"2025-09-09T04:00:00Z","v":2274386,"vw":112.246793},{"c":110.77,"h":112.51,"l":110.45,"n":38251,"o":112.03,"t":"2025-09-10T04:00:00Z","v":2191870,"vw":111.208789},{"c":112.94,"h":113.21,"l":110.69,"n":31394,"o":110.86,"t":"2025-09-11T04:00:00Z","v":2075783,"vw":112.639051},{"c":112.44,"h":113.14,"l":112.01,"n":22573,"o":112.53,"t":"2025-09-12T04:00:00Z","v":1068214,"vw":112.45816},{"c":112.12,"h":113.605,"l":111.755,"n":26262,"o":112.76,"t":"2025-09-15T04:00:00Z","v":1370177,"vw":112.277565},{"c":110.49,"h":112.04,"l":110.32,"n":29438,"o":112.04,"t":"2025-09-16T04:00:00Z","v":1682024,"vw":110.680558},{"c":111.7,"h":112.535,"l":110.59,"n":26865,"o":111.05,"t":"2025-09-17T04:00:00Z","v":1407939,"vw":111.610861},{"c":113.22,"h":113.58,"l":111.86,"n":26469,"o":112.02,"t":"2025-09-18T04:00:00Z","v":1537384,"vw":113.187053},{"c":113.5,"h":113.61,"l":112.44,"n":25388,"o":113.36,"t":"2025-09-19T04:00:00Z","v":3268706,"vw":113.445012},{"c":113.32,"h":113.54,"l":112.16,"n":22004,"o":112.58,"t":"2025-09-22T04:00:00Z","v":1037013,"vw":113.248608},{"c":112.95,"h":115.065,"l":112.27,"n":22235,"o":113.48,"t":"2025-09-23T04:00:00Z","v":1148831,"vw":113.132412},{"c":112.96,"h":113.84,"l":112.34,"n":23291,"o":113.21,"t":"2025-09-24T04:00:00Z","v":1257593,"vw":112.995313},{"c":114.24,"h":114.77,"l":112.795,"n":29351,"o":113,"t":"2025-09-25T04:00:00Z","v":1425415,"vw":113.991283},{"c":115.71,"h":116.07,"l":114.4401,"n":27850,"o":114.84,"t":"2025-09-26T04:00:00Z","v":1194245,"vw":115.666058},{"c":117.25,"h":117.31,"l":115.51,"n":27119,"o":116.3,"t":"2025-09-29T04:00:00Z","v":1417377,"vw":116.777584},{"c":116.01,"h":118.06,"l":114.84,"n":27177,"o":117.19,"t":"2025-09-30T04:00:00Z","v":1517534,"vw":115.969499},{"c":113.38,"h":114.87,"l":112.79,"n":26875,"o":114.61,"t":"2025-10-01T04:00:00Z","v":1213353,"vw":113.478654},{"c":115.12,"h":115.415,"l":113.1501,"n":33254,"o":113.62,"t":"2025-10-02T04:00:00Z","v":1729243,"vw":114.610963},{"c":116.38,"h":117.41,"l":115.69,"n":27594,"o":116.13,"t":"2025-10-03T04:00:00Z","v":1795773,"vw":116.378923},{"c":116.9,"h":117.5,"l":114.805,"n":23674,"o":116.31,"t":"2025-10-06T04:00:00Z","v":1147092,"vw":116.643739},{"c":116.89,"h":117.9842,"l":116.23,"n":27901,"o":117.23,"t":"2025-10-07T04:00:00Z","v":1495275,"vw":116.910934},{"c":116.69,"h":118.24,"l":115.21,"n":29576,"o":117.1,"t":"2025-10-08T04:00:00Z","v":1987867,"vw":116.889345},{"c":117.23,"h":118.015,"l":116.45,"n":33257,"o":117.21,"t":"2025-10-09T04:00:00Z","v":1511781,"vw":117.238442},{"c":111,"h":118.1,"l":110.87,"n":46793,"o":117.79,"t":"2025-10-10T04:00:00Z","v":2372778,"vw":112.859674},{"c":114.19,"h":114.38,"l":111.9,"n":29027,"o":112.3,"t":"2025-10-13T04:00:00Z","v":1421592,"vw":113.690978},{"c":115.4,"h":116.02,"l":113.16,"n":32900,"o":113.16,"t":"2025-10-14T04:00:00Z","v":1869724,"vw":115.445591},{"c":116.71,"h":116.95,"l":114.52,"n":33762,"o":116.14,"t":"2025-10-15T04:00:00Z","v":2011918,"vw":116.133217},{"c":112.95,"h":117,"l":111.84,"n":54025,"o":116.85,"t":"2025-10-16T04:00:00Z","v":2853880,"vw":113.72657},{"c":111.37,"h":111.59,"l":104.635,"n":67901,"o":108.65,"t":"2025-10-17T04:00:00Z","v":4352089,"vw":109.224151},{"c":115.29,"h":115.71,"l":112.13,"n":48464,"o":112.31,"t":"2025-10-20T04:00:00Z","v":2858772,"vw":114.852555},{"c":114.36,"h":117.385,"l":114.29,"n":51372,"o":115.07,"t":"2025-10-21T04:00:00Z","v":3134993,"vw":115.392909},{"c":113.22,"h":114.3,"l":112.48,"n":48175,"o":113.94,"t":"2025-10-22T04:00:00Z","v":3341734,"vw":113.346634},{"c":114.61,"h":115.085,"l":113.305,"n":35212,"o":113.62,"t":"2025-10-23T04:00:00Z","v":2093696,"vw":114.463864},{"c":116.12,"h":116.9,"l":115.06,"n":35410,"o":115.51,"t":"2025-10-24T04:00:00Z","v":1953816,"vw":116.326878},{"c":117.03,"h":118.3,"l":116.84,"n":36567,"o":116.93,"t":"2025-10-27T04:00:00Z","v":2226851,"vw":117.350101},{"c":118.68,"h":118.98,"l":116.61,"n":43443,"o":117.03,"t":"2025-10-28T04:00:00Z","v":3177428,"vw":117.985061},{"c":116.75,"h":119.33,"l":116.29,"n":41145,"o":118,"t":"2025-10-29T04:00:00Z","v":3290102,"vw":117.632181},{"c":115.22,"h":117.27,"l":115.19,"n":37150,"o":116.34,"t":"2025-10-30T04:00:00Z","v":2894683,"vw":115.814577},{"c":115.66,"h":116.11,"l":113.83,"n":33513,"o":114.48,"t":"2025-10-31T04:00:00Z","v":2278857,"vw":115.328311},{"c":116.69,"h":116.73,"l":114.41,"n":26382,"o":115.37,"t":"2025-11-03T05:00:00Z","v":1723614,"vw":116.14856},{"c":116.15,"h":116.89,"l":114.72,"n":28726,"o":114.99,"t":"2025-11-04T05:00:00Z","v":2021255,"vw":116.160036},{"c":116.9,"h":117.41,"l":115.245,"n":27413,"o":116.44,"t":"2025-11-05T05:00:00Z","v":1884808,"vw":116.632078},{"c":117.27,"h":118.1724,"l":116.18,"n":23281,"o":116.89,"t":"2025-11-06T05:00:00Z","v":1301354,"vw":117.276158},{"c":118.31,"h":118.5,"l":115.3,"n":27593,"o":116.76,"t":"2025-11-07T05:00:00Z","v":1659634,"vw":117.377823},{"c":119.69,"h":120.3999,"l":118.1724,"n":29892,"o":118.72,"t":"2025-11-10T05:00:00Z","v":1431033,"vw":119.695798},{"c":119.43,"h":120.81,"l":119.29,"n":23278,"o":119.91,"t":"2025-11-11T05:00:00Z","v":1208663,"vw":119.86032},{"c":121.11,"h":122.69,"l":120.02,"n":31207,"o":120.02,"t":"2025-11-12T05:00:00Z","v":1505310,"vw":121.534014},{"c":118.28,"h":121.635,"l":117.98,"n":27771,"o":121.04,"t":"2025-11-13T05:00:00Z","v":1452942,"vw":118.738779},{"c":116.84,"h":118.44,"l":116.49,"n":24681,"o":117.47,"t":"2025-11-14T05:00:00Z","v":1232470,"vw":117.178178},{"c":112.84,"h":116.5,"l":112.29,"n":35249,"o":116.46,"t":"2025-11-17T05:00:00Z","v":1813247,"vw":113.742473},{"c":113.2,"h":114.51,"l":111.63,"n":27070,"o":112.33,"t":"2025-11-18T05:00:00Z","v":1577776,"vw":113.36666},{"c":114,"h":114.35,"l":113,"n":19767,"o":113.28,"t":"2025-11-19T05:00:00Z","v":821658,"vw":113.85571},{"c":113.3,"h":116.61,"l":113.08,"n":26941,"o":115.46,"t":"2025-11-20T05:00:00Z","v":1288597,"vw":114.168948},{"c":114.36,"h":115.98,"l":112.815,"n":34933,"o":113.93,"t":"2025-11-21T05:00:00Z","v":2185282,"vw":114.36126},{"c":115.1,"h":115.71,"l":113.62,"n":28335,"o":114.52,"t":"2025-11-24T05:00:00Z","v":2469961,"vw":115.083836},{"c":116.09,"h":116.6791,"l":114.54,"n":23430,"o":115.12,"t":"2025-11-25T05:00:00Z","v":1701795,"vw":116.092681},{"c":117.66,"h":118.4425,"l":116.14,"n":18726,"o":116.3,"t":"2025-11-26T05:00:00Z","v":1051714,"vw":117.751836},{"c":119.02,"h":119.39,"l":118.0821,"n":10716,"o":118.19,"t":"2025-11-28T05:00:00Z","v":487106,"vw":118.934091},{"c":118.12,"h":119.29,"l":117.675,"n":26101,"o":117.9,"t":"2025-12-01T05:00:00Z","v":1505154,"vw":118.427735},{"c":119.02,"h":119.94,"l":118.22,"n":24835,"o":119.01,"t":"2025-12-02T05:00:00Z","v":1225930,"vw":119.120142},{"c":120.9,"h":121.035,"l":118.99,"n":28808,"o":118.99,"t":"2025-12-03T05:00:00Z","v":1632086,"vw":120.72032},{"c":121.87,"h":122.6199,"l":120.5,"n":29680,"o":120.74,"t":"2025-12-04T05:00:00Z","v":1888057,"vw":121.761002},{"c":123.61,"h":124.21,"l":121.25,"n":36036,"o":121.4,"t":"2025-12-05T05:00:00Z","v":2087641,"vw":123.570787},{"c":124.07,"h":124.115,"l":122.15,"n":36482,"o":123.6,"t":"2025-12-08T05:00:00Z","v":2160123,"vw":123.494257},{"c":126.16,"h":127.07,"l":123.98,"n":36550,"o":124,"t":"2025-12-09T05:00:00Z","v":2016024,"vw":126.169303},{"c":128.92,"h":128.93,"l":122.04,"n":45827,"o":126.02,"t":"2025-12-10T05:00:00Z","v":2630376,"vw":126.664448},{"c":129.6,"h":130.03,"l":127.98,"n":40436,"o":128.79,"t":"2025-12-11T05:00:00Z","v":2142745,"vw":129.241351},{"c":127.67,"h":131.3645,"l":127.09,"n":32242,"o":130.19,"t":"2025-12-12T05:00:00Z","v":1916321,"vw":127.770902},{"c":128.95,"h":130.07,"l":128.14,"n":48202,"o":128.88,"t":"2025-12-15T05:00:00Z","v":2763291,"vw":129.011872},{"c":127.15,"h":129.63,"l":126.4925,"n":36970,"o":129.28,"t":"2025-12-16T05:00:00Z","v":2269397,"vw":127.183101},{"c":127.36,"h":129.07,"l":126.725,"n":37923,"o":127.95,"t":"2025-12-17T05:00:00Z","v":2497818,"vw":127.395587},{"c":127.37,"h":129,"l":126.76,"n":34952,"o":128.18,"t":"2025-12-18T05:00:00Z","v":2056048,"vw":127.537792},{"c":128.5,"h":128.78,"l":127.45,"n":28095,"o":127.45,"t":"2025-12-19T05:00:00Z","v":4487470,"vw":128.370905},{"c":130.87,"h":130.98,"l":128.995,"n":27583,"o":129.12,"t":"2025-12-22T05:00:00Z","v":2682333,"vw":130.628657},{"c":130.7,"h":131.3,"l":130.01,"n":27027,"o":130.9,"t":"2025-12-23T05:00:00Z","v":2706254,"vw":130.651971},{"c":132.22,"h":132.999,"l":130.74,"n":12190,"o":131.18,"t":"2025-12-24T05:00:00Z","v":566591,"vw":132.222136},{"c":132.28,"h":132.66,"l":131.78,"n":19080,"o":132.08,"t":"2025-12-26T05:00:00Z","v":1326337,"vw":132.22569},{"c":131.69,"h":132.95,"l":130.62,"n":23463,"o":132.23,"t":"2025-12-29T05:00:00Z","v":2165232,"vw":131.58807},{"c":130.34,"h":131.79,"l":129.95,"n":28287,"o":131.79,"t":"2025-12-30T05:00:00Z","v":1212448,"vw":130.353593},{"c":129.01,"h":130.64,"l":128.99,"n":26406,"o":130.51,"t":"2025-12-31T05:00:00Z","v":1585523,"vw":129.415187},{"c":129.07,"h":129.12,"l":127.02,"n":34421,"o":128.59,"t":"2026-01-02T05:00:00Z","v":2217744,"vw":128.355754},{"c":133.01,"h":134.67,"l":128.57,"n":35484,"o":128.93,"t":"2026-01-05T05:00:00Z","v":2334674,"vw":133.064327},{"c":134.32,"h":134.5704,"l":131.92,"n":33228,"o":133.38,"t":"2026-01-06T05:00:00Z","v":2327525,"vw":133.839386},{"c":132.45,"h":133.885,"l":131.575,"n":39227,"o":133.41,"t":"2026-01-07T05:00:00Z","v":2583215,"vw":132.442535},{"c":132.8,"h":133.22,"l":131.54,"n":24795,"o":131.88,"t":"2026-01-08T05:00:00Z","v":1952832,"vw":132.656942},{"c":132.57,"h":133.68,"l":132.28,"n":28094,"o":132.84,"t":"2026-01-09T05:00:00Z","v":1641920,"vw":132.664148},{"c":133.09,"h":133.195,"l":131,"n":29795,"o":131.41,"t":"2026-01-12T05:00:00Z","v":2269904,"vw":132.469619},{"c":132.81,"h":133.66,"l":131.69,"n":39756,"o":133.09,"t":"2026-01-13T05:00:00Z","v":2392800,"vw":132.514521},{"c":134.72,"h":134.785,"l":131.8189,"n":36874,"o":132.43,"t":"2026-01-14T05:00:00Z","v":2565789,"vw":134.24285},{"c":136.29,"h":137.0499,"l":135,"n":40136,"o":135,"t":"2026-01-15T05:00:00Z","v":2237204,"vw":136.205865},{"c":128.02,"h":133.48,"l":127.93,"n":71947,"o":132.01,"t":"2026-01-16T05:00:00Z","v":4375175,"vw":129.968882},{"c":125.31,"h":127.24,"l":123.12,"n":61309,"o":127.21,"t":"2026-01-20T05:00:00Z","v":3747662,"vw":124.936797},{"c":126.91,"h":129.86,"l":125.99,"n":44561,"o":125.99,"t":"2026-01-21T05:00:00Z","v":3410686,"vw":127.584964},{"c":128.46,"h":130.3,"l":127.36,"n":33272,"o":127.99,"t":"2026-01-22T05:00:00Z","v":1984544,"vw":128.793514},{"c":126.09,"h":127.98,"l":125.59,"n":24592,"o":127.64,"t":"2026-01-23T05:00:00Z","v":1840500,"vw":126.223788},{"c":127.59,"h":127.96,"l":126.26,"n":28503,"o":126.47,"t":"2026-01-26T05:00:00Z","v":2235963,"vw":127.516732},{"c":127.62,"h":129.02,"l":127.43,"n":30596,"o":127.89,"t":"2026-01-27T05:00:00Z","v":1832689,"vw":127.785922},{"c":128.02,"h":128.97,"l":127.135,"n":23762,"o":127.61,"t":"2026-01-28T05:00:00Z","v":1575218,"vw":127.902561},{"c":131.43,"h":131.46,"l":128.59,"n":39345,"o":129.08,"t":"2026-01-29T05:00:00Z","v":2287757,"vw":130.765717},{"c":130.86,"h":132.04,"l":129.67,"n":33463,"o":130.63,"t":"2026-01-30T05:00:00Z","v":2127602,"vw":130.682878},{"c":132.58,"h":133.04,"l":129.9,"n":30867,"o":130.42,"t":"2026-02-02T05:00:00Z","v":2137591,"vw":132.383887},{"c":130.09,"h":134.2,"l":128.82,"n":37031,"o":132.81,"t":"2026-02-03T05:00:00Z","v":2152994,"vw":130.517159},{"c":132.03,"h":132.66,"l":130.015,"n":31765,"o":130.07,"t":"2026-02-04T05:00:00Z","v":1882409,"vw":131.771983},{"c":128.71,"h":131.89,"l":127.705,"n":35775,"o":131.13,"t":"2026-02-05T05:00:00Z","v":1988313,"vw":129.132343},{"c":132.35,"h":133.105,"l":130.41,"n":29581,"o":131,"t":"2026-02-06T05:00:00Z","v":1488106,"vw":132.31634},{"c":134.28,"h":134.98,"l":131.81,"n":27760,"o":132,"t":"2026-02-09T05:00:00Z","v":1711801,"vw":134.12164},{"c":132.23,"h":135.36,"l":129.13,"n":31967,"o":133.72,"t":"2026-02-10T05:00:00Z","v":1973556,"vw":132.159939},{"c":131.61,"h":133.88,"l":129.48,"n":41061,"o":132.65,"t":"2026-02-11T05:00:00Z","v":2201515,"vw":131.330544},{"c":126.31,"h":133.24,"l":122.87,"n":44008,"o":132.9,"t":"2026-02-12T05:00:00Z","v":2764170,"vw":126.061801},{"c":127.97,"h":128.68,"l":123.63,"n":30152,"o":125.3,"t":"2026-02-13T05:00:00Z","v":1666445,"vw":127.35555},{"c":128,"h":130.46,"l":127.3415,"n":26283,"o":128,"t":"2026-02-17T05:00:00Z","v":1558500,"vw":128.212276},{"c":129.68,"h":131.46,"l":128.345,"n":28877,"o":128.65,"t":"2026-02-18T05:00:00Z","v":1712428,"vw":130.055414},{"c":127.87,"h":129.25,"l":126.2051,"n":32279,"o":128.15,"t":"2026-02-19T05:00:00Z","v":1440753,"vw":127.572765},{"c":127.94,"h":128.75,"l":125.61,"n":24244,"o":127.4,"t":"2026-02-20T05:00:00Z","v":1173369,"vw":127.736088},{"c":125.13,"h":128.385,"l":123.3,"n":29357,"o":127.1,"t":"2026-02-23T05:00:00Z","v":1560863,"vw":125.147723},{"c":127.23,"h":128,"l":123.41,"n":27505,"o":124.47,"t":"2026-02-24T05:00:00Z","v":1568061,"vw":126.766671},{"c":131.62,"h":131.69,"l":127.64,"n":37140,"o":128.25,"t":"2026-02-25T05:00:00Z","v":2029416,"vw":130.801325},{"c":132.27,"h":134,"l":131.77,"n":36320,"o":132.1,"t":"2026-02-26T05:00:00Z","v":1918972,"vw":132.564469},{"c":128.62,"h":131.225,"l":126.25,"n":47630,"o":130.16,"t":"2026-02-27T05:00:00Z","v":3839677,"vw":128.433839},{"c":129.46,"h":130.13,"l":125.22,"n":35940,"o":125.7,"t":"2026-03-02T05:00:00Z","v":2136017,"vw":128.870797},{"c":125.91,"h":127.75,"l":123.37,"n":36006,"o":125.77,"t":"2026-03-03T05:00:00Z","v":1758143,"vw":125.767911},{"c":126.54,"h":127.78,"l":125.14,"n":33997,"o":127.16,"t":"2026-03-04T05:00:00Z","v":1593610,"vw":126.714912},{"c":125.14,"h":126.31,"l":123.93,"n":40321,"o":125,"t":"2026-03-05T05:00:00Z","v":2546781,"vw":124.999282},{"c":121.04,"h":122.545,"l":119.06,"n":48516,"o":122.45,"t":"2026-03-06T05:00:00Z","v":2862365,"vw":120.942687},{"c":121.93,"h":122.26,"l":116.15,"n":44398,"o":118.66,"t":"2026-03-09T04:00:00Z","v":2393978,"vw":120.136964},{"c":122.55,"h":124.955,"l":121.345,"n":33946,"o":122.74,"t":"2026-03-10T04:00:00Z","v":2322179,"vw":122.898459},{"c":126,"h":126.2,"l":121.55,"n":52993,"o":122.18,"t":"2026-03-11T04:00:00Z","v":3382634,"vw":124.740876},{"c":123.21,"h":123.875,"l":121.21,"n":45736,"o":123.33,"t":"2026-03-12T04:00:00Z","v":2570239,"vw":123.001448},{"c":121.34,"h":125,"l":121.17,"n":31298,"o":124.04,"t":"2026-03-13T04:00:00Z","v":1660243,"vw":122.01455},{"c":120.22,"h":123.65,"l":120.07,"n":39523,"o":122.71,"t":"2026-03-16T04:00:00Z","v":2084833,"vw":120.721106},{"c":121.56,"h":123.41,"l":121.13,"n":32376,"o":122,"t":"2026-03-17T04:00:00Z","v":2366806,"vw":121.798424},{"c":121.09,"h":123.08,"l":120.66,"n":30235,"o":120.73,"t":"2026-03-18T04:00:00Z","v":2104429,"vw":121.631359},{"c":120.95,"h":122.35,"l":119.11,"n":37153,"o":119.67,"t":"2026-03-19T04:00:00Z","v":2198261,"vw":120.833545},{"c":121.97,"h":122.0513,"l":120.16,"n":33199,"o":120.78,"t":"2026-03-20T04:00:00Z","v":3640670,"vw":121.721961},{"c":123.23,"h":125.45,"l":122.5,"n":34067,"o":124.96,"t":"2026-03-23T04:00:00Z","v":1808524,"vw":123.573197},{"c":126.28,"h":127.7299,"l":121.965,"n":38742,"o":122.71,"t":"2026-03-24T04:00:00Z","v":2351507,"vw":126.280248},{"c":126.92,"h":128.52,"l":125.73,"n":31227,"o":127.59,"t":"2026-03-25T04:00:00Z","v":1381911,"vw":127.068137},{"c":125.66,"h":127.02,"l":124.88,"n":31459,"o":125.8,"t":"2026-03-26T04:00:00Z","v":1654398,"vw":125.74486},{"c":122.52,"h":125.09,"l":121.88,"n":41076,"o":124.75,"t":"2026-03-27T04:00:00Z","v":2366593,"vw":123.000251},{"c":123.42,"h":124.71,"l":122.7,"n":28051,"o":124.36,"t":"2026-03-30T04:00:00Z","v":1151262,"vw":123.515643},{"c":126.56,"h":127.15,"l":123.875,"n":31080,"o":125.53,"t":"2026-03-31T04:00:00Z","v":2270723,"vw":126.227427},{"c":128.25,"h":129.34,"l":126.78,"n":32756,"o":127.21,"t":"2026-04-01T04:00:00Z","v":1799164,"vw":128.371999},{"c":128.8,"h":129.62,"l":125.64,"n":25758,"o":125.8,"t":"2026-04-02T04:00:00Z","v":1576342,"vw":128.287486},{"c":130.2,"h":130.89,"l":129.16,"n":24689,"o":130.73,"t":"2026-04-06T04:00:00Z","v":1001574,"vw":129.951364},{"c":131.21,"h":131.89,"l":127.5336,"n":26516,"o":129.37,"t":"2026-04-07T04:00:00Z","v":2034393,"vw":130.96872},{"c":136.13,"h":136.355,"l":134.13,"n":33545,"o":134.4,"t":"2026-04-08T04:00:00Z","v":1784552,"vw":135.727479},{"c":138.49,"h":138.61,"l":135.51,"n":33798,"o":135.94,"t":"2026-04-09T04:00:00Z","v":1865934,"vw":137.862045},{"c":139.42,"h":139.9,"l":137.91,"n":39350,"o":138.45,"t":"2026-04-10T04:00:00Z","v":2351839,"vw":139.323244},{"c":141.62,"h":141.725,"l":137.84,"n":41431,"o":138.02,"t":"2026-04-13T04:00:00Z","v":2517255,"vw":140.331391},{"c":141.78,"h":142.76,"l":140.35,"n":47568,"o":142,"t":"2026-04-14T04:00:00Z","v":2327559,"vw":141.721348},{"c":142.74,"h":143.59,"l":140.955,"n":40414,"o":142.33,"t":"2026-04-15T04:00:00Z","v":2079686,"vw":142.554262},{"c":141.9,"h":144.48,"l":141.53,"n":51332,"o":142.5,"t":"2026-04-16T04:00:00Z","v":2959595,"vw":142.284139},{"c":145.43,"h":148.99,"l":143.79,"n":56843,"o":144.78,"t":"2026-04-17T04:00:00Z","v":3179786,"vw":146.243429},{"c":150.18,"h":150.275,"l":145.965,"n":45742,"o":146.57,"t":"2026-04-20T04:00:00Z","v":3088986,"vw":149.676201},{"c":153.57,"h":156.18,"l":150.47,"n":58578,"o":150.47,"t":"2026-04-21T04:00:00Z","v":3704002,"vw":153.915335},{"c":152.4,"h":154.63,"l":151.97,"n":41698,"o":154.38,"t":"2026-04-22T04:00:00Z","v":2341190,"vw":153.050907},{"c":151.25,"h":153.985,"l":149.47,"n":35970,"o":152.68,"t":"2026-04-23T04:00:00Z","v":2492462,"vw":151.293932},{"c":150.74,"h":151.69,"l":150.31,"n":24435,"o":151.69,"t":"2026-04-24T04:00:00Z","v":1440663,"vw":150.858063},{"c":154.02,"h":154.24,"l":150.61,"n":31825,"o":150.63,"t":"2026-04-27T04:00:00Z","v":1696704,"vw":153.319106},{"c":152.48,"h":155.46,"l":151.92,"n":30861,"o":154.69,"t":"2026-04-28T04:00:00Z","v":1689804,"vw":152.586354},{"c":150.7,"h":153.1,"l":149.56,"n":35376,"o":152.6,"t":"2026-04-29T04:00:00Z","v":2148909,"vw":150.733145},{"c":152.84,"h":153.24,"l":149.1,"n":40219,"o":150.62,"t":"2026-04-30T04:00:00Z","v":3036039,"vw":152.755805},{"c":152,"h":154.28,"l":151.69,"n":26592,"o":153.26,"t":"2026-05-01T04:00:00Z","v":1728381,"vw":152.598065},{"c":148.08,"h":151.825,"l":147.4,"n":33905,"o":151.21,"t":"2026-05-04T04:00:00Z","v":1818322,"vw":148.551143},{"c":148.68,"h":150.4,"l":148.08,"n":30835,"o":148.78,"t":"2026-05-05T04:00:00Z","v":1635647,"vw":149.001428},{"c":151.24,"h":152.35,"l":150.06,"n":32724,"o":150.55,"t":"2026-05-06T04:00:00Z","v":2357970,"vw":151.301248},{"c":148.78,"h":152.15,"l":148.275,"n":33690,"o":151.21,"t":"2026-05-07T04:00:00Z","v":2166757,"vw":149.154268},{"c":149.49,"h":150.275,"l":148.72,"n":25459,"o":149.6,"t":"2026-05-08T04:00:00Z","v":1248382,"vw":149.576008},{"c":150.17,"h":151.135,"l":149.055,"n":25942,"o":150.01,"t":"2026-05-11T04:00:00Z","v":1825586,"vw":150.278765},{"c":150.45,"h":150.97,"l":147.83,"n":27554,"o":149.51,"t":"2026-05-12T04:00:00Z","v":1704640,"vw":150.197119},{"c":151.58,"h":152.36,"l":149.44,"n":33742,"o":150.48,"t":"2026-05-13T04:00:00Z","v":2257778,"vw":151.157636},{"c":153.76,"h":154.33,"l":151.62,"n":27092,"o":153,"t":"2026-05-14T04:00:00Z","v":1635164,"vw":153.498004},{"c":152.85,"h":154.175,"l":151.15,"n":24818,"o":152.24,"t":"2026-05-15T04:00:00Z","v":1554137,"vw":152.956684},{"c":153.74,"h":154.51,"l":151.79,"n":25276,"o":152.46,"t":"2026-05-18T04:00:00Z","v":1811039,"vw":153.480021},{"c":150.88,"h":153.2674,"l":150.12,"n":32839,"o":153.07,"t":"2026-05-19T04:00:00Z","v":1896330,"vw":151.295503},{"c":154.07,"h":155.05,"l":150.96,"n":29492,"o":151.94,"t":"2026-05-20T04:00:00Z","v":1554824,"vw":153.759383},{"c":153.69,"h":154.79,"l":152.22,"n":29341,"o":153.15,"t":"2026-05-21T04:00:00Z","v":1572346,"vw":153.547861},{"c":153.95,"h":155.02,"l":153.505,"n":24368,"o":154.03,"t":"2026-05-22T04:00:00Z","v":1542271,"vw":154.080474},{"c":158.52,"h":158.86,"l":155.35,"n":35416,"o":155.35,"t":"2026-05-26T04:00:00Z","v":2135241,"vw":157.865366},{"c":157.92,"h":159.3065,"l":155.72,"n":32187,"o":158.42,"t":"2026-05-27T04:00:00Z","v":1662615,"vw":157.722544},{"c":157.61,"h":158.595,"l":156.07,"n":32803,"o":157.12,"t":"2026-05-28T04:00:00Z","v":2071778,"vw":157.651123},{"c":155.64,"h":158.72,"l":154.96,"n":41310,"o":157.63,"t":"2026-05-29T04:00:00Z","v":3774086,"vw":155.975723},{"c":159.79,"h":160.08,"l":155.09,"n":32335,"o":155.34,"t":"2026-06-01T04:00:00Z","v":1321794,"vw":158.974801},{"c":159.78,"h":161.795,"l":158.93,"n":35354,"o":159.28,"t":"2026-06-02T04:00:00Z","v":1679886,"vw":160.189144},{"c":157.88,"h":159.5,"l":155.69,"n":28790,"o":159.28,"t":"2026-06-03T04:00:00Z","v":1344330,"vw":157.90045},{"c":162.75,"h":163.95,"l":158.02,"n":38074,"o":158.02,"t":"2026-06-04T04:00:00Z","v":1650274,"vw":162.603797},{"c":161.75,"h":163.37,"l":160.29,"n":36206,"o":162.29,"t":"2026-06-05T04:00:00Z","v":1744231,"vw":161.76718},{"c":161.81,"h":163.58,"l":161.725,"n":31580,"o":162.35,"t":"2026-06-08T04:00:00Z","v":1385715,"vw":162.244071},{"c":163.25,"h":164.05,"l":159.13,"n":34928,"o":163.47,"t":"2026-06-09T04:00:00Z","v":1717631,"vw":162.402903},{"c":161.8,"h":164.35,"l":158.675,"n":53906,"o":163.195,"t":"2026-06-10T04:00:00Z","v":2974418,"vw":161.79095},{"c":164.85,"h":165.57,"l":162.02,"n":52602,"o":162.78,"t":"2026-06-11T04:00:00Z","v":2655780,"vw":164.080925},{"c":167.63,"h":168.285,"l":165.42,"n":41844,"o":166,"t":"2026-06-12T04:00:00Z","v":2185300,"vw":167.229026},{"c":167.37,"h":170.54,"l":166.91,"n":38169,"o":170,"t":"2026-06-15T04:00:00Z","v":2372870,"vw":168.200712},{"c":171.29,"h":172.6301,"l":168.62,"n":40787,"o":169.06,"t":"2026-06-16T04:00:00Z","v":2024324,"vw":171.159359},{"c":171.1,"h":174.03,"l":170.62,"n":43581,"o":171.3,"t":"2026-06-17T04:00:00Z","v":2453452,"vw":172.234468},{"c":168.31,"h":174.66,"l":167.94,"n":48321,"o":172.92,"t":"2026-06-18T04:00:00Z","v":7305156,"vw":169.238975},{"c":173.71,"h":173.83,"l":170.1201,"n":42230,"o":170.58,"t":"2026-06-22T04:00:00Z","v":3209988,"vw":172.778799},{"c":173.73,"h":175.46,"l":171.42,"n":41892,"o":172.98,"t":"2026-06-23T04:00:00Z","v":2136640,"vw":173.993015},{"c":168.87,"h":174.49,"l":167.99,"n":46574,"o":173.19,"t":"2026-06-24T04:00:00Z","v":3873102,"vw":169.136807},{"c":169.51,"h":172.645,"l":168.72,"n":41262,"o":171.45,"t":"2026-06-25T04:00:00Z","v":2429560,"vw":169.821884},{"c":168.11,"h":171.16,"l":164.74,"n":44069,"o":169.79,"t":"2026-06-26T04:00:00Z","v":4014399,"vw":167.856156},{"c":170.18,"h":171.94,"l":168.25,"n":35286,"o":168.69,"t":"2026-06-29T04:00:00Z","v":1901851,"vw":170.265558},{"c":169.6,"h":171.72,"l":169.0075,"n":30307,"o":171.72,"t":"2026-06-30T04:00:00Z","v":1723506,"vw":169.674188},{"c":169.67,"h":172.315,"l":168.02,"n":26499,"o":168.76,"t":"2026-07-01T04:00:00Z","v":1144534,"vw":169.863645},{"c":170.69,"h":171.775,"l":168.02,"n":27717,"o":171.06,"t":"2026-07-02T04:00:00Z","v":1358017,"vw":170.00285},{"c":175.96,"h":175.96,"l":171.34,"n":35870,"o":171.54,"t":"2026-07-06T04:00:00Z","v":3255894,"vw":175.491243},{"c":179.94,"h":180.86,"l":175.91,"n":48710,"o":176.65,"t":"2026-07-07T04:00:00Z","v":2385320,"vw":179.417556},{"c":177.42,"h":179.28,"l":174.19,"n":50213,"o":179,"t":"2026-07-08T04:00:00Z","v":3069725,"vw":176.476074},{"c":180.16,"h":183.32,"l":178.75,"n":38581,"o":178.75,"t":"2026-07-09T04:00:00Z","v":2277562,"vw":181.217672},{"c":180.22,"h":182.085,"l":177.63,"n":32388,"o":181.12,"t":"2026-07-10T04:00:00Z","v":2064625,"vw":179.835344},{"c":178.17,"h":181.27,"l":177.0339,"n":37181,"o":180.4,"t":"2026-07-13T04:00:00Z","v":1976131,"vw":178.040652},{"c":183.65,"h":184.59,"l":178.355,"n":47465,"o":178.71,"t":"2026-07-14T04:00:00Z","v":2700796,"vw":183.033856},{"c":186.59,"h":186.99,"l":184.24,"n":61342,"o":184.565,"t":"2026-07-15T04:00:00Z","v":3995776,"vw":185.838504},{"c":185.66,"h":192.5131,"l":181.62,"n":77421,"o":187.3,"t":"2026-07-16T04:00:00Z","v":5583772,"vw":185.148607},{"c":182.5,"h":186.5004,"l":179.35,"n":53759,"o":181.41,"t":"2026-07-17T04:00:00Z","v":3190930,"vw":182.662569},{"c":182.58,"h":185.85,"l":181.29,"n":45095,"o":184.15,"t":"2026-07-20T04:00:00Z","v":2989430,"vw":182.726867},{"c":183.3,"h":185.085,"l":182.32,"n":28423,"o":184.17,"t":"2026-07-21T04:00:00Z","v":1813901,"vw":183.715778},{"c":185.24,"h":185.445,"l":181.6505,"n":37546,"o":182.71,"t":"2026-07-22T04:00:00Z","v":2373874,"vw":184.368398},{"c":184.21,"h":185.99,"l":183,"n":33806,"o":184.72,"t":"2026-07-23T04:00:00Z","v":1977266,"vw":184.438608},{"c":185.4,"h":186.34,"l":183.4,"n":25952,"o":184.52,"t":"2026-07-24T04:00:00Z","v":1755517,"vw":185.194132},{"c":184.66,"h":187,"l":182.31,"n":26101,"o":185.4,"t":"2026-07-27T04:00:00Z","v":1665708,"vw":184.42603},{"c":182.57,"h":185.05,"l":180.1609,"n":30920,"o":183.11,"t":"2026-07-28T04:00:00Z","v":1698209,"vw":182.067968},{"c":176.04,"h":183.75,"l":175.5,"n":36774,"o":182,"t":"2026-07-29T04:00:00Z","v":2083143,"vw":177.41383},{"c":182.82,"h":183.22,"l":177.23,"n":39616,"o":178.12,"t":"2026-07-30T04:00:00Z","v":2274308,"vw":181.28767},{"c":184.16,"h":185.21,"l":181.16,"n":33354,"o":181.16,"t":"2026-07-31T04:00:00Z","v":1820848,"vw":184.347985},{"c":183.67,"h":184.43,"l":180.94,"n":28052,"o":184.16,"t":"2026-08-03T04:00:00Z","v":1198849,"vw":183.032474},{"c":185.23,"h":187.33,"l":184.73,"n":26511,"o":185.47,"t":"2026-08-04T04:00:00Z","v":1939913,"vw":185.54339},{"c":187.05,"h":188.85,"l":186.46,"n":28648,"o":186.54,"t":"2026-08-05T04:00:00Z","v":1411927,"vw":187.531139},{"c":184.92,"h":188.62,"l":184.46,"n":36437,"o":187.69,"t":"2026-08-06T04:00:00Z","v":2070671,"vw":186.224816},{"c":184.68,"h":185.88,"l":181.98,"n":28769,"o":183.73,"t":"2026-08-07T04:00:00Z","v":1263724,"vw":184.555605},{"c":186.68,"h":187.04,"l":183.4616,"n":27105,"o":184.12,"t":"2026-08-10T04:00:00Z","v":1544508,"vw":186.376813},{"c":187.22,"h":188.89,"l":186,"n":25297,"o":186.71,"t":"2026-08-11T04:00:00Z","v":1024026,"vw":187.307476},{"c":190.11,"h":190.44,"l":187.8337,"n":23481,"o":188.81,"t":"2026-08-12T04:00:00Z","v":990630,"vw":189.708381},{"c":189.85,"h":191.61,"l":189.1001,"n":24309,"o":190,"t":"2026-08-13T04:00:00Z","v":1354279,"vw":189.976476},{"c":191.74,"h":192.015,"l":188.8,"n":21375,"o":189.3,"t":"2026-08-14T04:00:00Z","v":1125561,"vw":191.419798},{"c":193.04,"h":195.18,"l":191.01,"n":28658,"o":191.4,"t":"2026-08-17T04:00:00Z","v":1569636,"vw":193.493611},{"c":191.87,"h":193.18,"l":190.98,"n":22962,"o":192.77,"t":"2026-08-18T04:00:00Z","v":1042254,"vw":192.017505},{"c":185.81,"h":193.31,"l":185.27,"n":34136,"o":192.78,"t":"2026-08-19T04:00:00Z","v":1664469,"vw":187.232788},{"c":183.07,"h":187.7932,"l":182.96,"n":26510,"o":185.27,"t":"2026-08-20T04:00:00Z","v":1073217,"vw":185.16443},{"c":187.13,"h":187.42,"l":185.03,"n":30639,"o":185.09,"t":"2026-08-21T04:00:00Z","v":1592435,"vw":186.53002},{"c":190.92,"h":191.38,"l":187.01,"n":30971,"o":187.15,"t":"2026-08-24T04:00:00Z","v":1665149,"vw":190.343755},{"c":192.95,"h":193.51,"l":189.3601,"n":25324,"o":190.94,"t":"2026-08-25T04:00:00Z","v":1181828,"vw":192.353925},{"c":193.62,"h":194.52,"l":191.11,"n":24740,"o":193.14,"t":"2026-08-26T04:00:00Z","v":1053162,"vw":193.557211},{"c":193.37,"h":195.93,"l":192.36,"n":21413,"o":192.78,"t":"2026-08-27T04:00:00Z","v":965739,"vw":193.549008},{"c":193.33,"h":194.245,"l":192.1388,"n":17589,"o":193.91,"t":"2026-08-28T04:00:00Z","v":627731,"vw":193.304063},{"c":191.38,"h":194.28,"l":190.795,"n":24142,"o":193.33,"t":"2026-08-31T04:00:00Z","v":1846452,"vw":191.646434},{"c":187.79,"h":191.86,"l":186.71,"n":26521,"o":189.78,"t":"2026-09-01T04:00:00Z","v":1178172,"vw":188.277202},{"c":190.04,"h":192.87,"l":187.58,"n":25339,"o":187.58,"t":"2026-09-02T04:00:00Z","v":1126832,"vw":190.228023},{"c":193.94,"h":194.285,"l":191.26,"n":26575,"o":191.93,"t":"2026-09-03T04:00:00Z","v":1525091,"vw":193.69124},{"c":194.26,"h":195.4,"l":192.13,"n":25453,"o":192.13,"t":"2026-09-04T04:00:00Z","v":1126907,"vw":194.259931},{"c":191.88,"h":194.5224,"l":190.885,"n":29716,"o":193.09,"t":"2026-09-08T04:00:00Z","v":1552762,"vw":192.65452},{"c":191.89,"h":193.63,"l":189.38,"n":28539,"o":190.9,"t":"2026-09-09T04:00:00Z","v":1387478,"vw":192.146633},{"c":191.3,"h":192.9,"l":190.8279,"n":28959,"o":191.43,"t":"2026-09-10T04:00:00Z","v":1168082,"vw":191.698995},{"c":193.4,"h":194.52,"l":191,"n":31860,"o":194.05,"t":"2026-09-11T04:00:00Z","v":1644549,"vw":193.209177},{"c":188.16,"h":192.02,"l":186.335,"n":47725,"o":191.245,"t":"2026-09-14T04:00:00Z","v":2388908,"vw":188.964091},{"c":185.13,"h":187.45,"l":181.51,"n":37620,"o":187.45,"t":"2026-09-15T04:00:00Z","v":1861342,"vw":184.549574},{"c":182.9,"h":187.11,"l":180.46,"n":36903,"o":185.8,"t":"2026-09-16T04:00:00Z","v":1858469,"vw":183.883803},{"c":183.07,"h":185.47,"l":182.21,"n":28860,"o":185.31,"t":"2026-09-17T04:00:00Z","v":1463752,"vw":183.475448},{"c":182.87,"h":183.1,"l":180.51,"n":37879,"o":182.02,"t":"2026-09-18T04:00:00Z","v":5573980,"vw":182.626953},{"c":184.4,"h":185.46,"l":183.05,"n":28570,"o":185.01,"t":"2026-09-21T04:00:00Z","v":1666880,"vw":184.285379},{"c":180.25,"h":184.01,"l":176.96,"n":46023,"o":184,"t":"2026-09-22T04:00:00Z","v":3989632,"vw":179.98369},{"c":179.95,"h":182.86,"l":178.85,"n":37259,"o":179.1,"t":"2026-09-23T04:00:00Z","v":2234271,"vw":180.588196},{"c":181.09,"h":182.165,"l":179.09,"n":34348,"o":180.52,"t":"2026-09-24T04:00:00Z","v":3491591,"vw":180.891807},{"c":181.34,"h":182.93,"l":179.495,"n":29459,"o":181.58,"t":"2026-09-25T04:00:00Z","v":1423374,"vw":180.848705},{"c":179.73,"h":181.24,"l":179.42,"n":33046,"o":180.55,"t":"2026-09-28T04:00:00Z","v":1875118,"vw":179.951764},{"c":177.78,"h":180.15,"l":176.45,"n":32650,"o":179.47,"t":"2026-09-29T04:00:00Z","v":2210227,"vw":177.691467},{"c":174.59,"h":178.275,"l":174.5,"n":35141,"o":177.47,"t":"2026-09-30T04:00:00Z","v":2334693,"vw":175.298944},{"c":174.62,"h":174.64,"l":170.05,"n":37350,"o":172.59,"t":"2026-10-01T04:00:00Z","v":2146073,"vw":173.657308},{"c":175.96,"h":176.68,"l":174.26,"n":30176,"o":175,"t":"2026-10-02T04:00:00Z","v":1752808,"vw":175.860388},{"c":176.37,"h":177.14,"l":174.15,"n":31276,"o":176.56,"t":"2026-10-05T04:00:00Z","v":1879176,"vw":176.191173},{"c":175.75,"h":177.04,"l":173.88,"n":36693,"o":177.04,"t":"2026-10-06T04:00:00Z","v":1879350,"vw":175.566024},{"c":174.19,"h":174.34,"l":171.17,"n":31549,"o":173.48,"t":"2026-10-07T04:00:00Z","v":1607999,"vw":173.576741},{"c":175.09,"h":175.61,"l":172.97,"n":35481,"o":173.31,"t":"2026-10-08T04:00:00Z","v":2034178,"vw":174.702427},{"c":174.96,"h":176.465,"l":173.29,"n":28972,"o":176.18,"t":"2026-10-09T04:00:00Z","v":1491634,"vw":174.938017},{"c":174.93,"h":176.295,"l":174.3995,"n":26625,"o":174.86,"t":"2026-10-12T04:00:00Z","v":1199189,"vw":175.167723},{"c":174.1,"h":176.355,"l":171.74,"n":48335,"o":175.95,"t":"2026-10-13T04:00:00Z","v":2910056,"vw":173.656374},{"c":166.89,"h":166.98,"l":156.5,"n":91078,"o":161.9,"t":"2026-10-14T04:00:00Z","v":5897310,"vw":163.432737},{"c":167.6,"h":168.13,"l":162.65,"n":67525,"o":167.4,"t":"2026-10-15T04:00:00Z","v":4182968,"vw":166.557412},{"c":165.72,"h":170.14,"l":163.03,"n":53212,"o":168.49,"t":"2026-10-16T04:00:00Z","v":3568214,"vw":165.310476},{"c":165.43,"h":166.24,"l":164.43,"n":38606,"o":165.39,"t":"2026-10-19T04:00:00Z","v":2461254,"vw":165.431413},{"c":166.58,"h":168.18,"l":164.6,"n":29510,"o":164.6,"t":"2026-10-20T04:00:00Z","v":1971455,"vw":166.660821},{"c":168.95,"h":169.3396,"l":166.89,"n":33169,"o":169.08,"t":"2026-10-21T04:00:00Z","v":1991134,"vw":168.690184},{"c":167.84,"h":170,"l":165.5378,"n":31114,"o":166.64,"t":"2026-10-22T04:00:00Z","v":1738187,"vw":167.433303}],"volatilityBars":[{"c":181.9534,"h":182,"l":181.9534,"n":4,"o":182,"t":"2026-09-21T08:00:00Z","v":283,"vw":181.973959},{"c":184.05,"h":185.46,"l":183.88,"n":839,"o":185.01,"t":"2026-09-21T13:30:00Z","v":39155,"vw":184.710547},{"c":183.36,"h":184.08,"l":183.095,"n":866,"o":184.04,"t":"2026-09-21T13:45:00Z","v":37069,"vw":183.541473},{"c":183.575,"h":183.75,"l":183.24,"n":1158,"o":183.36,"t":"2026-09-21T14:00:00Z","v":37660,"vw":183.480402},{"c":183.98,"h":184.14,"l":183.405,"n":803,"o":183.55,"t":"2026-09-21T14:15:00Z","v":21840,"vw":183.766525},{"c":183.69,"h":184.08,"l":183.64,"n":906,"o":183.9,"t":"2026-09-21T14:30:00Z","v":26745,"vw":183.870909},{"c":183.305,"h":183.78,"l":183.05,"n":1006,"o":183.64,"t":"2026-09-21T14:45:00Z","v":31203,"vw":183.384249},{"c":183.6161,"h":183.65,"l":183.12,"n":863,"o":183.28,"t":"2026-09-21T15:00:00Z","v":24958,"vw":183.415557},{"c":183.56,"h":183.84,"l":183.485,"n":927,"o":183.6,"t":"2026-09-21T15:15:00Z","v":28109,"vw":183.631263},{"c":183.85,"h":184.02,"l":183.28,"n":927,"o":183.58,"t":"2026-09-21T15:30:00Z","v":34844,"vw":183.591554},{"c":183.63,"h":184.02,"l":183.445,"n":849,"o":183.86,"t":"2026-09-21T15:45:00Z","v":28525,"vw":183.625965},{"c":183.52,"h":183.76,"l":183.29,"n":911,"o":183.61,"t":"2026-09-21T16:00:00Z","v":35114,"vw":183.525147},{"c":183.265,"h":183.62,"l":183.15,"n":669,"o":183.59,"t":"2026-09-21T16:15:00Z","v":16730,"vw":183.403467},{"c":183.35,"h":183.46,"l":183.21,"n":711,"o":183.23,"t":"2026-09-21T16:30:00Z","v":17079,"vw":183.324521},{"c":183.75,"h":183.75,"l":183.35,"n":717,"o":183.35,"t":"2026-09-21T16:45:00Z","v":31173,"vw":183.534881},{"c":184.24,"h":184.26,"l":183.75,"n":813,"o":183.77,"t":"2026-09-21T17:00:00Z","v":21235,"vw":183.993648},{"c":183.97,"h":184.49,"l":183.89,"n":828,"o":184.22,"t":"2026-09-21T17:15:00Z","v":23510,"vw":184.216276},{"c":183.88,"h":184.04,"l":183.79,"n":770,"o":183.97,"t":"2026-09-21T17:30:00Z","v":22994,"vw":183.914031},{"c":184,"h":184.01,"l":183.8,"n":894,"o":183.89,"t":"2026-09-21T17:45:00Z","v":22761,"vw":183.922595},{"c":183.93,"h":184.2475,"l":183.87,"n":885,"o":184.009,"t":"2026-09-21T18:00:00Z","v":25014,"vw":184.142254},{"c":184.16,"h":184.2,"l":183.85,"n":988,"o":183.91,"t":"2026-09-21T18:15:00Z","v":27865,"vw":184.066169},{"c":184.45,"h":184.575,"l":184.175,"n":1190,"o":184.175,"t":"2026-09-21T18:30:00Z","v":36920,"vw":184.429899},{"c":184.37,"h":184.55,"l":184.24,"n":948,"o":184.51,"t":"2026-09-21T18:45:00Z","v":24368,"vw":184.403526},{"c":184.79,"h":184.79,"l":184.36,"n":1248,"o":184.37,"t":"2026-09-21T19:00:00Z","v":64635,"vw":184.544505},{"c":184.93,"h":184.93,"l":184.68,"n":1177,"o":184.77,"t":"2026-09-21T19:15:00Z","v":36890,"vw":184.796536},{"c":184.73,"h":185.01,"l":184.575,"n":1773,"o":184.87,"t":"2026-09-21T19:30:00Z","v":60113,"vw":184.800781},{"c":184.43,"h":185.13,"l":184.36,"n":4416,"o":184.77,"t":"2026-09-21T19:45:00Z","v":210155,"vw":184.722901},{"c":184.4,"h":184.49,"l":184.4,"n":102,"o":184.49,"t":"2026-09-21T20:00:00Z","v":660275,"vw":184.400395},{"c":182.2725,"h":184.01,"l":181.99,"n":593,"o":184,"t":"2026-09-22T13:30:00Z","v":39202,"vw":183.550875},{"c":181.17,"h":182.34,"l":180.6554,"n":1231,"o":182.34,"t":"2026-09-22T13:45:00Z","v":46743,"vw":181.267666},{"c":179.17,"h":181.8,"l":179.14,"n":2112,"o":181.085,"t":"2026-09-22T14:00:00Z","v":87859,"vw":180.18268},{"c":177.48,"h":179.31,"l":177.35,"n":2225,"o":179.31,"t":"2026-09-22T14:15:00Z","v":103419,"vw":178.171736},{"c":177.645,"h":178.13,"l":176.96,"n":1946,"o":177.43,"t":"2026-09-22T14:30:00Z","v":99111,"vw":177.477212},{"c":177.895,"h":178.16,"l":177.35,"n":1413,"o":177.73,"t":"2026-09-22T14:45:00Z","v":68740,"vw":177.72929},{"c":177.55,"h":178.73,"l":177.55,"n":1380,"o":177.895,"t":"2026-09-22T15:00:00Z","v":53039,"vw":178.230002},{"c":177.61,"h":178.5725,"l":177.36,"n":1309,"o":177.55,"t":"2026-09-22T15:15:00Z","v":44632,"vw":177.848153},{"c":178.14,"h":178.4,"l":177.445,"n":1534,"o":177.46,"t":"2026-09-22T15:30:00Z","v":66603,"vw":177.84895},{"c":179.165,"h":179.465,"l":178.1,"n":1557,"o":178.2,"t":"2026-09-22T15:45:00Z","v":73922,"vw":178.961019},{"c":180.88,"h":180.88,"l":179.37,"n":1771,"o":179.37,"t":"2026-09-22T16:00:00Z","v":64830,"vw":180.079049},{"c":181.13,"h":181.25,"l":180.75,"n":1548,"o":180.795,"t":"2026-09-22T16:15:00Z","v":55807,"vw":181.052322},{"c":180.82,"h":181.555,"l":180.71,"n":1442,"o":181.16,"t":"2026-09-22T16:30:00Z","v":56336,"vw":181.104136},{"c":180.37,"h":180.86,"l":180.05,"n":1959,"o":180.79,"t":"2026-09-22T16:45:00Z","v":105804,"vw":180.372235},{"c":180.65,"h":180.77,"l":179.98,"n":1264,"o":180.405,"t":"2026-09-22T17:00:00Z","v":66308,"vw":180.186678},{"c":180.68,"h":180.7699,"l":180.435,"n":1055,"o":180.66,"t":"2026-09-22T17:15:00Z","v":32702,"vw":180.616017},{"c":180.96,"h":181.03,"l":180.57,"n":1438,"o":180.67,"t":"2026-09-22T17:30:00Z","v":70393,"vw":180.769355},{"c":181.07,"h":181.43,"l":180.92,"n":1366,"o":180.98,"t":"2026-09-22T17:45:00Z","v":60849,"vw":181.12251},{"c":180.98,"h":181.33,"l":180.58,"n":1593,"o":181.15,"t":"2026-09-22T18:00:00Z","v":69167,"vw":180.9316},{"c":181.545,"h":181.75,"l":181.015,"n":1360,"o":181.015,"t":"2026-09-22T18:15:00Z","v":51992,"vw":181.351602},{"c":181.88,"h":182.1,"l":181.54,"n":1299,"o":181.65,"t":"2026-09-22T18:30:00Z","v":39657,"vw":181.790334},{"c":180.43,"h":181.95,"l":180.38,"n":1713,"o":181.89,"t":"2026-09-22T18:45:00Z","v":56879,"vw":181.121392},{"c":179.97,"h":180.535,"l":179.935,"n":1704,"o":180.44,"t":"2026-09-22T19:00:00Z","v":62048,"vw":180.273537},{"c":180.04,"h":180.31,"l":179.855,"n":2254,"o":179.935,"t":"2026-09-22T19:15:00Z","v":89990,"vw":180.083872},{"c":180.06,"h":180.35,"l":179.87,"n":2409,"o":180.06,"t":"2026-09-22T19:30:00Z","v":99232,"vw":180.133491},{"c":180.28,"h":180.46,"l":179.64,"n":6289,"o":180.1,"t":"2026-09-22T19:45:00Z","v":381723,"vw":180.051553},{"c":180.25,"h":180.25,"l":180.17,"n":127,"o":180.2,"t":"2026-09-22T20:00:00Z","v":1308436,"vw":180.249929},{"c":179.68,"h":179.68,"l":179.68,"n":5,"o":179.68,"t":"2026-09-23T11:00:00Z","v":231,"vw":179.68},{"c":180.305,"h":181.57,"l":178.85,"n":1792,"o":179.1,"t":"2026-09-23T13:30:00Z","v":105889,"vw":180.315032},{"c":180.995,"h":181.41,"l":180.09,"n":1581,"o":180.42,"t":"2026-09-23T13:45:00Z","v":63130,"vw":180.665024},{"c":182.6,"h":182.76,"l":180.83,"n":1918,"o":180.99,"t":"2026-09-23T14:00:00Z","v":97983,"vw":181.737393},{"c":182.36,"h":182.86,"l":182.15,"n":1539,"o":182.71,"t":"2026-09-23T14:15:00Z","v":63989,"vw":182.533289},{"c":182.33,"h":182.61,"l":181.95,"n":1579,"o":182.36,"t":"2026-09-23T14:30:00Z","v":67198,"vw":182.278454},{"c":181.435,"h":182.33,"l":181.36,"n":1321,"o":182.33,"t":"2026-09-23T14:45:00Z","v":51509,"vw":181.904544},{"c":181.78,"h":182.1,"l":181.11,"n":1291,"o":181.49,"t":"2026-09-23T15:00:00Z","v":49415,"vw":181.601983},{"c":181.11,"h":181.91,"l":181.11,"n":1313,"o":181.7,"t":"2026-09-23T15:15:00Z","v":41729,"vw":181.597679},{"c":180.835,"h":181.28,"l":180.825,"n":973,"o":181.13,"t":"2026-09-23T15:30:00Z","v":28643,"vw":181.053465},{"c":180.77,"h":180.85,"l":180.47,"n":798,"o":180.85,"t":"2026-09-23T15:45:00Z","v":28567,"vw":180.695198},{"c":181.04,"h":181.07,"l":180.51,"n":766,"o":180.68,"t":"2026-09-23T16:00:00Z","v":32208,"vw":180.775757},{"c":181.21,"h":181.21,"l":180.83,"n":784,"o":181.04,"t":"2026-09-23T16:15:00Z","v":24959,"vw":181.003821},{"c":180.8835,"h":181.23,"l":180.625,"n":802,"o":181.23,"t":"2026-09-23T16:30:00Z","v":29391,"vw":180.834049},{"c":180.7,"h":180.91,"l":180.49,"n":929,"o":180.9,"t":"2026-09-23T16:45:00Z","v":29022,"vw":180.632718},{"c":180.51,"h":180.815,"l":180.39,"n":985,"o":180.765,"t":"2026-09-23T17:00:00Z","v":36408,"vw":180.536227},{"c":181.03,"h":181.115,"l":180.53,"n":753,"o":180.53,"t":"2026-09-23T17:15:00Z","v":22901,"vw":180.863886},{"c":181.34,"h":181.37,"l":180.86,"n":953,"o":181.03,"t":"2026-09-23T17:30:00Z","v":41319,"vw":181.06704},{"c":181.32,"h":181.6,"l":181.1,"n":844,"o":181.32,"t":"2026-09-23T17:45:00Z","v":25993,"vw":181.320593},{"c":181.175,"h":181.525,"l":181.17,"n":783,"o":181.34,"t":"2026-09-23T18:00:00Z","v":27751,"vw":181.316174},{"c":180.73,"h":181.2,"l":180.66,"n":1049,"o":181.14,"t":"2026-09-23T18:15:00Z","v":32545,"vw":181.014595},{"c":180.79,"h":180.93,"l":180.615,"n":1141,"o":180.715,"t":"2026-09-23T18:30:00Z","v":42428,"vw":180.773815},{"c":181.16,"h":181.16,"l":180.6,"n":1235,"o":180.77,"t":"2026-09-23T18:45:00Z","v":39574,"vw":180.772522},{"c":181.43,"h":181.73,"l":181.09,"n":1517,"o":181.13,"t":"2026-09-23T19:00:00Z","v":57108,"vw":181.430573},{"c":180.955,"h":181.41,"l":180.9,"n":1408,"o":181.41,"t":"2026-09-23T19:15:00Z","v":47065,"vw":181.168549},{"c":180.57,"h":180.98,"l":180.57,"n":2066,"o":180.95,"t":"2026-09-23T19:30:00Z","v":87158,"vw":180.777811},{"c":180.01,"h":180.71,"l":179.84,"n":6938,"o":180.56,"t":"2026-09-23T19:45:00Z","v":314393,"vw":180.144304},{"c":179.95,"h":179.95,"l":179.95,"n":97,"o":179.95,"t":"2026-09-23T20:00:00Z","v":673292,"vw":179.95},{"c":179.95,"h":179.95,"l":179.95,"n":1,"o":179.95,"t":"2026-09-23T20:15:00Z","v":6201,"vw":179.95},{"c":179.93,"h":181.815,"l":179.66,"n":930,"o":180.52,"t":"2026-09-24T13:30:00Z","v":53052,"vw":180.358104},{"c":180.07,"h":180.41,"l":179.09,"n":956,"o":179.81,"t":"2026-09-24T13:45:00Z","v":38208,"vw":179.910059},{"c":180.95,"h":181.67,"l":179.875,"n":1242,"o":180.09,"t":"2026-09-24T14:00:00Z","v":39511,"vw":180.915248},{"c":180.595,"h":181.16,"l":180.255,"n":680,"o":180.95,"t":"2026-09-24T14:15:00Z","v":19591,"vw":180.754172},{"c":180.055,"h":180.87,"l":180.04,"n":869,"o":180.53,"t":"2026-09-24T14:30:00Z","v":21001,"vw":180.541389},{"c":180.29,"h":180.42,"l":179.775,"n":808,"o":180.09,"t":"2026-09-24T14:45:00Z","v":20353,"vw":180.169917},{"c":179.54,"h":180.31,"l":179.54,"n":682,"o":180.31,"t":"2026-09-24T15:00:00Z","v":18200,"vw":179.9864},{"c":180.39,"h":180.48,"l":179.43,"n":1229,"o":179.58,"t":"2026-09-24T15:15:00Z","v":59765,"vw":179.931993},{"c":180.44,"h":180.495,"l":179.885,"n":2237,"o":180.39,"t":"2026-09-24T15:30:00Z","v":152136,"vw":180.09691},{"c":180.475,"h":180.545,"l":180.21,"n":858,"o":180.5,"t":"2026-09-24T15:45:00Z","v":47222,"vw":180.426517},{"c":180.77,"h":180.93,"l":180.41,"n":798,"o":180.52,"t":"2026-09-24T16:00:00Z","v":35754,"vw":180.654316},{"c":181.435,"h":181.88,"l":180.75,"n":1218,"o":180.86,"t":"2026-09-24T16:15:00Z","v":60708,"vw":181.405302},{"c":181.89,"h":182.15,"l":181.315,"n":945,"o":181.4,"t":"2026-09-24T16:30:00Z","v":26646,"vw":181.756359},{"c":181.135,"h":182.165,"l":181.135,"n":914,"o":181.795,"t":"2026-09-24T16:45:00Z","v":25965,"vw":181.765889},{"c":181.195,"h":181.325,"l":180.555,"n":989,"o":180.99,"t":"2026-09-24T17:00:00Z","v":36926,"vw":180.914293},{"c":180.81,"h":181.3299,"l":180.77,"n":719,"o":181.195,"t":"2026-09-24T17:15:00Z","v":29429,"vw":180.999612},{"c":180.965,"h":181.025,"l":180.78,"n":765,"o":180.87,"t":"2026-09-24T17:30:00Z","v":35990,"vw":180.906039},{"c":181.495,"h":181.495,"l":180.9,"n":808,"o":180.9,"t":"2026-09-24T17:45:00Z","v":27901,"vw":181.136419},{"c":181.21,"h":181.54,"l":180.8,"n":994,"o":181.495,"t":"2026-09-24T18:00:00Z","v":43352,"vw":181.179733},{"c":181.08,"h":181.31,"l":180.9,"n":1122,"o":181.21,"t":"2026-09-24T18:15:00Z","v":47902,"vw":181.127384},{"c":180.72,"h":181.265,"l":180.15,"n":1292,"o":181.075,"t":"2026-09-24T18:30:00Z","v":49419,"vw":180.865286},{"c":180.86,"h":180.975,"l":180.53,"n":1024,"o":180.625,"t":"2026-09-24T18:45:00Z","v":42296,"vw":180.80254},{"c":180.84,"h":181.245,"l":180.795,"n":1344,"o":180.9,"t":"2026-09-24T19:00:00Z","v":57068,"vw":180.951993},{"c":180.23,"h":181,"l":180.23,"n":1563,"o":180.835,"t":"2026-09-24T19:15:00Z","v":67270,"vw":180.698354},{"c":180.9,"h":180.98,"l":180.22,"n":1962,"o":180.28,"t":"2026-09-24T19:30:00Z","v":98298,"vw":180.756425},{"c":181.06,"h":181.42,"l":180.74,"n":7190,"o":180.82,"t":"2026-09-24T19:45:00Z","v":412270,"vw":181.015374},{"c":181.09,"h":181.09,"l":181.09,"n":85,"o":181.09,"t":"2026-09-24T20:00:00Z","v":856424,"vw":181.09},{"c":181.14,"h":181.14,"l":181.14,"n":1,"o":181.14,"t":"2026-09-24T20:15:00Z","v":100,"vw":181.14},{"c":180.84,"h":182.93,"l":180.17,"n":614,"o":181.58,"t":"2026-09-25T13:30:00Z","v":40619,"vw":181.671848},{"c":180.5,"h":181.27,"l":180.5,"n":982,"o":180.7,"t":"2026-09-25T13:45:00Z","v":32048,"vw":180.859921},{"c":180.41,"h":180.705,"l":179.87,"n":1348,"o":180.485,"t":"2026-09-25T14:00:00Z","v":46685,"vw":180.200448},{"c":181.015,"h":181.13,"l":180.33,"n":1083,"o":180.49,"t":"2026-09-25T14:15:00Z","v":38050,"vw":180.583816},{"c":180.67,"h":181.015,"l":180.4,"n":1012,"o":181.015,"t":"2026-09-25T14:30:00Z","v":35787,"vw":180.74561},{"c":180.025,"h":180.6979,"l":179.89,"n":1072,"o":180.68,"t":"2026-09-25T14:45:00Z","v":39402,"vw":180.115586},{"c":179.85,"h":180.2,"l":179.495,"n":1635,"o":180.03,"t":"2026-09-25T15:00:00Z","v":75987,"vw":179.92887},{"c":180.23,"h":180.345,"l":179.665,"n":1901,"o":179.78,"t":"2026-09-25T15:15:00Z","v":101337,"vw":179.864979},{"c":180.22,"h":180.59,"l":180.08,"n":1037,"o":180.345,"t":"2026-09-25T15:30:00Z","v":45334,"vw":180.385989},{"c":180.4213,"h":180.57,"l":179.86,"n":1331,"o":180.14,"t":"2026-09-25T15:45:00Z","v":66729,"vw":180.11791},{"c":180.63,"h":180.94,"l":180.4,"n":777,"o":180.52,"t":"2026-09-25T16:00:00Z","v":23709,"vw":180.674311},{"c":180.3153,"h":180.64,"l":180.18,"n":669,"o":180.61,"t":"2026-09-25T16:15:00Z","v":19992,"vw":180.432305},{"c":180.6,"h":180.6,"l":179.94,"n":891,"o":180.34,"t":"2026-09-25T16:30:00Z","v":32726,"vw":180.220934},{"c":180.175,"h":180.59,"l":180.115,"n":571,"o":180.57,"t":"2026-09-25T16:45:00Z","v":18401,"vw":180.328047},{"c":180.835,"h":180.835,"l":180.18,"n":833,"o":180.18,"t":"2026-09-25T17:00:00Z","v":36319,"vw":180.607242},{"c":180.805,"h":180.91,"l":180.65,"n":599,"o":180.76,"t":"2026-09-25T17:15:00Z","v":23177,"vw":180.830839},{"c":180.95,"h":180.95,"l":180.66,"n":950,"o":180.805,"t":"2026-09-25T17:30:00Z","v":42433,"vw":180.762216},{"c":180.95,"h":181.015,"l":180.83,"n":874,"o":180.95,"t":"2026-09-25T17:45:00Z","v":41971,"vw":180.907062},{"c":181.185,"h":181.185,"l":180.775,"n":882,"o":180.94,"t":"2026-09-25T18:00:00Z","v":33433,"vw":180.880032},{"c":181.09,"h":181.33,"l":181.04,"n":786,"o":181.17,"t":"2026-09-25T18:15:00Z","v":21780,"vw":181.146882},{"c":181.33,"h":181.34,"l":181.04,"n":1032,"o":181.09,"t":"2026-09-25T18:30:00Z","v":36558,"vw":181.157846},{"c":181.36,"h":181.41,"l":180.92,"n":1197,"o":181.34,"t":"2026-09-25T18:45:00Z","v":54045,"vw":181.116549},{"c":181.41,"h":181.62,"l":181.18,"n":1008,"o":181.36,"t":"2026-09-25T19:00:00Z","v":30114,"vw":181.460027},{"c":181.07,"h":181.48,"l":180.89,"n":1112,"o":181.36,"t":"2026-09-25T19:15:00Z","v":44269,"vw":181.286605},{"c":181.39,"h":181.445,"l":180.94,"n":1496,"o":181.11,"t":"2026-09-25T19:30:00Z","v":52887,"vw":181.223312},{"c":181.26,"h":181.74,"l":181.23,"n":3549,"o":181.425,"t":"2026-09-25T19:45:00Z","v":133239,"vw":181.398056},{"c":181.34,"h":181.34,"l":181.26,"n":81,"o":181.26,"t":"2026-09-25T20:00:00Z","v":254641,"vw":181.338891},{"c":180.94,"h":181.24,"l":179.96,"n":649,"o":180.55,"t":"2026-09-28T13:30:00Z","v":31047,"vw":180.552465},{"c":180.325,"h":181.04,"l":179.78,"n":968,"o":180.79,"t":"2026-09-28T13:45:00Z","v":36412,"vw":180.460291},{"c":180.245,"h":180.47,"l":180.16,"n":738,"o":180.3,"t":"2026-09-28T14:00:00Z","v":17919,"vw":180.312645},{"c":180.4,"h":180.65,"l":179.96,"n":833,"o":180.38,"t":"2026-09-28T14:15:00Z","v":29032,"vw":180.217179},{"c":180.09,"h":180.47,"l":180.0701,"n":813,"o":180.47,"t":"2026-09-28T14:30:00Z","v":20148,"vw":180.283651},{"c":179.695,"h":180.125,"l":179.54,"n":1326,"o":180.125,"t":"2026-09-28T14:45:00Z","v":65970,"vw":179.694154},{"c":179.87,"h":180.22,"l":179.46,"n":1280,"o":179.76,"t":"2026-09-28T15:00:00Z","v":60104,"vw":179.764522},{"c":180.04,"h":180.25,"l":179.79,"n":1905,"o":179.84,"t":"2026-09-28T15:15:00Z","v":98907,"vw":179.938153},{"c":180.485,"h":180.5351,"l":179.94,"n":992,"o":180.03,"t":"2026-09-28T15:30:00Z","v":54056,"vw":180.234112},{"c":180.18,"h":180.46,"l":179.95,"n":733,"o":180.46,"t":"2026-09-28T15:45:00Z","v":27878,"vw":180.13772},{"c":180.15,"h":180.32,"l":180.09,"n":735,"o":180.22,"t":"2026-09-28T16:00:00Z","v":17935,"vw":180.198813},{"c":180.775,"h":180.88,"l":180.08,"n":864,"o":180.18,"t":"2026-09-28T16:15:00Z","v":32608,"vw":180.559043},{"c":180.17,"h":180.69,"l":179.95,"n":870,"o":180.58,"t":"2026-09-28T16:30:00Z","v":30110,"vw":180.126601},{"c":180.19,"h":180.27,"l":179.61,"n":1193,"o":180.17,"t":"2026-09-28T16:45:00Z","v":55561,"vw":179.943232},{"c":180.04,"h":180.66,"l":179.9,"n":814,"o":180.09,"t":"2026-09-28T17:00:00Z","v":29521,"vw":180.211877},{"c":180,"h":180.11,"l":179.86,"n":810,"o":179.91,"t":"2026-09-28T17:15:00Z","v":35804,"vw":180.008338},{"c":180.32,"h":180.345,"l":179.88,"n":1656,"o":180.02,"t":"2026-09-28T17:30:00Z","v":78995,"vw":180.02465},{"c":180.2,"h":180.26,"l":179.91,"n":2514,"o":180.26,"t":"2026-09-28T17:45:00Z","v":134417,"vw":180.017007},{"c":180.51,"h":180.73,"l":180.06,"n":1002,"o":180.265,"t":"2026-09-28T18:00:00Z","v":37565,"vw":180.36597},{"c":180.43,"h":180.615,"l":180.3,"n":776,"o":180.56,"t":"2026-09-28T18:15:00Z","v":22617,"vw":180.419991},{"c":180.41,"h":180.585,"l":180.36,"n":818,"o":180.43,"t":"2026-09-28T18:30:00Z","v":26942,"vw":180.444421},{"c":180.105,"h":180.38,"l":179.94,"n":1168,"o":180.36,"t":"2026-09-28T18:45:00Z","v":49222,"vw":180.145267},{"c":180.04,"h":180.39,"l":179.94,"n":1997,"o":180.06,"t":"2026-09-28T19:00:00Z","v":94557,"vw":180.093192},{"c":180.04,"h":180.12,"l":179.865,"n":1260,"o":180.07,"t":"2026-09-28T19:15:00Z","v":38703,"vw":179.999099},{"c":180.12,"h":180.2,"l":179.83,"n":1393,"o":180.06,"t":"2026-09-28T19:30:00Z","v":45620,"vw":180.024078},{"c":179.73,"h":180.12,"l":179.42,"n":4633,"o":180.06,"t":"2026-09-28T19:45:00Z","v":190241,"vw":179.71847},{"c":179.73,"h":179.73,"l":179.73,"n":94,"o":179.73,"t":"2026-09-28T20:00:00Z","v":422314,"vw":179.73},{"c":184,"h":184,"l":184,"n":1,"o":184,"t":"2026-09-29T10:00:00Z","v":270,"vw":184},{"c":181.78,"h":181.78,"l":181.78,"n":1,"o":181.78,"t":"2026-09-29T13:00:00Z","v":100,"vw":181.78},{"c":179.93,"h":180.15,"l":179.11,"n":378,"o":179.47,"t":"2026-09-29T13:30:00Z","v":21254,"vw":179.407736},{"c":178.88,"h":179.43,"l":178.67,"n":612,"o":179.41,"t":"2026-09-29T13:45:00Z","v":17023,"vw":178.967328},{"c":179.075,"h":179.3,"l":178.29,"n":830,"o":178.78,"t":"2026-09-29T14:00:00Z","v":22063,"vw":178.806148},{"c":178.655,"h":179.13,"l":178.585,"n":722,"o":179.09,"t":"2026-09-29T14:15:00Z","v":25370,"vw":178.832758},{"c":178.425,"h":178.92,"l":178.235,"n":723,"o":178.775,"t":"2026-09-29T14:30:00Z","v":16852,"vw":178.572239},{"c":178.12,"h":178.66,"l":178.12,"n":603,"o":178.41,"t":"2026-09-29T14:45:00Z","v":14395,"vw":178.360657},{"c":177.36,"h":178.24,"l":177.36,"n":717,"o":178.145,"t":"2026-09-29T15:00:00Z","v":34845,"vw":177.730633},{"c":177.35,"h":177.45,"l":177.04,"n":857,"o":177.3,"t":"2026-09-29T15:15:00Z","v":31360,"vw":177.246799},{"c":177.53,"h":177.65,"l":177.32,"n":726,"o":177.36,"t":"2026-09-29T15:30:00Z","v":26288,"vw":177.466972},{"c":176.76,"h":177.53,"l":176.76,"n":891,"o":177.53,"t":"2026-09-29T15:45:00Z","v":31539,"vw":177.187248},{"c":177.02,"h":177.1,"l":176.45,"n":872,"o":176.73,"t":"2026-09-29T16:00:00Z","v":27954,"vw":176.706787},{"c":177.07,"h":177.1195,"l":176.81,"n":690,"o":177.02,"t":"2026-09-29T16:15:00Z","v":21581,"vw":176.958345},{"c":177.62,"h":177.71,"l":177.05,"n":662,"o":177.05,"t":"2026-09-29T16:30:00Z","v":23958,"vw":177.245221},{"c":177.67,"h":177.75,"l":177.52,"n":490,"o":177.68,"t":"2026-09-29T16:45:00Z","v":11655,"vw":177.65472},{"c":177.78,"h":177.78,"l":177.45,"n":711,"o":177.675,"t":"2026-09-29T17:00:00Z","v":27521,"vw":177.589024},{"c":177.75,"h":177.785,"l":177.48,"n":925,"o":177.77,"t":"2026-09-29T17:15:00Z","v":45191,"vw":177.598224},{"c":177.8,"h":177.8462,"l":177.49,"n":944,"o":177.705,"t":"2026-09-29T17:30:00Z","v":33765,"vw":177.689595},{"c":177.585,"h":177.81,"l":177.44,"n":1035,"o":177.8,"t":"2026-09-29T17:45:00Z","v":50524,"vw":177.61245},{"c":177.44,"h":177.66,"l":177.125,"n":1437,"o":177.59,"t":"2026-09-29T18:00:00Z","v":61264,"vw":177.333358},{"c":177.86,"h":177.86,"l":177.2,"n":1453,"o":177.455,"t":"2026-09-29T18:15:00Z","v":72623,"vw":177.505182},{"c":178.065,"h":178.36,"l":177.74,"n":1461,"o":177.87,"t":"2026-09-29T18:30:00Z","v":65208,"vw":178.067563},{"c":177.295,"h":178.095,"l":177.25,"n":1409,"o":178.09,"t":"2026-09-29T18:45:00Z","v":66860,"vw":177.669935},{"c":177.45,"h":177.63,"l":177.27,"n":1633,"o":177.33,"t":"2026-09-29T19:00:00Z","v":72338,"vw":177.438649},{"c":177.71,"h":177.79,"l":177.2,"n":2094,"o":177.42,"t":"2026-09-29T19:15:00Z","v":91052,"vw":177.39379},{"c":177.635,"h":177.88,"l":177.605,"n":2134,"o":177.77,"t":"2026-09-29T19:30:00Z","v":125102,"vw":177.750869},{"c":177.79,"h":177.87,"l":177.2,"n":6919,"o":177.65,"t":"2026-09-29T19:45:00Z","v":342096,"vw":177.509757},{"c":177.78,"h":177.78,"l":177.78,"n":85,"o":177.78,"t":"2026-09-29T20:00:00Z","v":700006,"vw":177.78},{"c":177.16,"h":177.84,"l":176.88,"n":805,"o":177.47,"t":"2026-09-30T13:30:00Z","v":34743,"vw":177.465731},{"c":177.62,"h":177.89,"l":176.99,"n":906,"o":177.105,"t":"2026-09-30T13:45:00Z","v":29700,"vw":177.417376},{"c":177.69,"h":177.91,"l":176.78,"n":1193,"o":177.46,"t":"2026-09-30T14:00:00Z","v":37825,"vw":177.397446},{"c":177.81,"h":178.11,"l":177.51,"n":977,"o":177.535,"t":"2026-09-30T14:15:00Z","v":28054,"vw":177.776947},{"c":178.18,"h":178.275,"l":177.56,"n":1048,"o":177.801,"t":"2026-09-30T14:30:00Z","v":29230,"vw":177.844261},{"c":177.9,"h":178.135,"l":177.78,"n":928,"o":178.07,"t":"2026-09-30T14:45:00Z","v":23350,"vw":177.956261},{"c":177.59,"h":178.09,"l":177.57,"n":1057,"o":177.9,"t":"2026-09-30T15:00:00Z","v":27473,"vw":177.875363},{"c":177.9,"h":177.99,"l":177.54,"n":815,"o":177.68,"t":"2026-09-30T15:15:00Z","v":17654,"vw":177.738457},{"c":177.41,"h":177.94,"l":177.385,"n":972,"o":177.905,"t":"2026-09-30T15:30:00Z","v":24002,"vw":177.589086},{"c":177.24,"h":177.53,"l":177.09,"n":668,"o":177.38,"t":"2026-09-30T15:45:00Z","v":20025,"vw":177.276253},{"c":177.275,"h":177.575,"l":177.17,"n":715,"o":177.245,"t":"2026-09-30T16:00:00Z","v":27123,"vw":177.359356},{"c":177.26,"h":177.57,"l":177.17,"n":789,"o":177.37,"t":"2026-09-30T16:15:00Z","v":26198,"vw":177.380603},{"c":177.22,"h":177.45,"l":177.07,"n":745,"o":177.23,"t":"2026-09-30T16:30:00Z","v":23732,"vw":177.211943},{"c":177.065,"h":177.17,"l":176.9563,"n":650,"o":177.16,"t":"2026-09-30T16:45:00Z","v":14369,"vw":177.06203},{"c":176.53,"h":177.06,"l":176.53,"n":759,"o":177.06,"t":"2026-09-30T17:00:00Z","v":23889,"vw":176.77578},{"c":176.33,"h":176.58,"l":176.1348,"n":936,"o":176.58,"t":"2026-09-30T17:15:00Z","v":30663,"vw":176.27979},{"c":176.1,"h":176.37,"l":176.01,"n":932,"o":176.36,"t":"2026-09-30T17:30:00Z","v":32280,"vw":176.161053},{"c":176.14,"h":176.25,"l":175.87,"n":886,"o":176.03,"t":"2026-09-30T17:45:00Z","v":23903,"vw":176.109588},{"c":175.9,"h":176.18,"l":175.9,"n":1104,"o":176.14,"t":"2026-09-30T18:00:00Z","v":37889,"vw":176.060391},{"c":175.85,"h":176.08,"l":175.72,"n":1152,"o":175.85,"t":"2026-09-30T18:15:00Z","v":34970,"vw":175.858755},{"c":175.95,"h":176.02,"l":175.65,"n":1083,"o":175.87,"t":"2026-09-30T18:30:00Z","v":34165,"vw":175.857152},{"c":175.285,"h":175.9501,"l":175.06,"n":1629,"o":175.9108,"t":"2026-09-30T18:45:00Z","v":62875,"vw":175.308247},{"c":175.4851,"h":175.55,"l":175.18,"n":1624,"o":175.34,"t":"2026-09-30T19:00:00Z","v":59972,"vw":175.371555},{"c":175.51,"h":175.53,"l":175.16,"n":2123,"o":175.48,"t":"2026-09-30T19:15:00Z","v":88248,"vw":175.381108},{"c":175.245,"h":175.47,"l":175.085,"n":2817,"o":175.47,"t":"2026-09-30T19:30:00Z","v":141411,"vw":175.229415},{"c":174.52,"h":175.33,"l":174.51,"n":6725,"o":175.22,"t":"2026-09-30T19:45:00Z","v":416409,"vw":174.981569},{"c":174.59,"h":174.59,"l":174.5,"n":125,"o":174.5,"t":"2026-09-30T20:00:00Z","v":955747,"vw":174.589987},{"c":175.47,"h":177.73,"l":175.47,"n":399,"o":177.72,"t":"2026-09-30T20:15:00Z","v":9536,"vw":177.674275},{"c":175.6,"h":175.6,"l":175.6,"n":1,"o":175.6,"t":"2026-09-30T23:30:00Z","v":140,"vw":175.6},{"c":174.85,"h":174.85,"l":174.85,"n":2,"o":174.85,"t":"2026-10-01T08:00:00Z","v":302,"vw":174.85},{"c":173.3,"h":174.51,"l":171.88,"n":1370,"o":172.59,"t":"2026-10-01T13:30:00Z","v":130157,"vw":173.003971},{"c":172,"h":173.61,"l":171.88,"n":1249,"o":173.19,"t":"2026-10-01T13:45:00Z","v":42245,"vw":173.069907},{"c":171.22,"h":171.88,"l":170.05,"n":1693,"o":171.88,"t":"2026-10-01T14:00:00Z","v":56902,"vw":171.03709},{"c":171.56,"h":171.72,"l":171,"n":1193,"o":171.285,"t":"2026-10-01T14:15:00Z","v":50105,"vw":171.289481},{"c":172.29,"h":172.42,"l":171.58,"n":958,"o":171.58,"t":"2026-10-01T14:30:00Z","v":24398,"vw":172.023483},{"c":171.8,"h":172.67,"l":171.72,"n":1135,"o":172.48,"t":"2026-10-01T14:45:00Z","v":32560,"vw":172.227518},{"c":170.8525,"h":171.92,"l":170.41,"n":1052,"o":171.9,"t":"2026-10-01T15:00:00Z","v":38952,"vw":170.8714},{"c":171.465,"h":171.73,"l":170.48,"n":1086,"o":170.78,"t":"2026-10-01T15:15:00Z","v":39380,"vw":171.089864},{"c":172.135,"h":172.52,"l":171.38,"n":1141,"o":171.51,"t":"2026-10-01T15:30:00Z","v":41442,"vw":171.848319},{"c":172.79,"h":172.96,"l":172.13,"n":1092,"o":172.135,"t":"2026-10-01T15:45:00Z","v":33666,"vw":172.426889},{"c":172.99,"h":173.13,"l":172.591,"n":1265,"o":172.83,"t":"2026-10-01T16:00:00Z","v":67389,"vw":172.815806},{"c":173.58,"h":173.58,"l":172.87,"n":1033,"o":172.94,"t":"2026-10-01T16:15:00Z","v":34314,"vw":173.182254},{"c":173.825,"h":173.88,"l":173.43,"n":881,"o":173.525,"t":"2026-10-01T16:30:00Z","v":25820,"vw":173.615506},{"c":173.69,"h":173.94,"l":173.5,"n":923,"o":173.82,"t":"2026-10-01T16:45:00Z","v":27682,"vw":173.649654},{"c":173.3507,"h":173.87,"l":173.03,"n":1146,"o":173.76,"t":"2026-10-01T17:00:00Z","v":37024,"vw":173.524656},{"c":172.96,"h":173.62,"l":172.95,"n":1261,"o":173.34,"t":"2026-10-01T17:15:00Z","v":60599,"vw":173.354638},{"c":173.27,"h":173.5,"l":172.82,"n":1651,"o":173.07,"t":"2026-10-01T17:30:00Z","v":63494,"vw":173.136094},{"c":173.44,"h":173.45,"l":172.77,"n":1661,"o":173.34,"t":"2026-10-01T17:45:00Z","v":68129,"vw":173.096618},{"c":173.47,"h":173.49,"l":173.1,"n":1009,"o":173.31,"t":"2026-10-01T18:00:00Z","v":23977,"vw":173.301931},{"c":173.03,"h":173.505,"l":172.91,"n":920,"o":173.475,"t":"2026-10-01T18:15:00Z","v":26847,"vw":173.113914},{"c":173.035,"h":173.41,"l":172.97,"n":1092,"o":173.025,"t":"2026-10-01T18:30:00Z","v":35585,"vw":173.117594},{"c":173.3,"h":173.3,"l":172.94,"n":1349,"o":173.04,"t":"2026-10-01T18:45:00Z","v":44076,"vw":173.174677},{"c":173.71,"h":173.73,"l":173.18,"n":1343,"o":173.32,"t":"2026-10-01T19:00:00Z","v":39645,"vw":173.48756},{"c":173.63,"h":173.915,"l":173.6,"n":1739,"o":173.695,"t":"2026-10-01T19:15:00Z","v":55376,"vw":173.726603},{"c":174.05,"h":174.12,"l":173.72,"n":2161,"o":173.72,"t":"2026-10-01T19:30:00Z","v":88697,"vw":173.960121},{"c":174.63,"h":174.64,"l":174.02,"n":5459,"o":174.04,"t":"2026-10-01T19:45:00Z","v":252313,"vw":174.464924},{"c":174.62,"h":174.62,"l":174.6,"n":101,"o":174.6,"t":"2026-10-01T20:00:00Z","v":580792,"vw":174.619994},{"c":175.3025,"h":176.21,"l":174.56,"n":915,"o":175,"t":"2026-10-02T13:30:00Z","v":53573,"vw":175.512326},{"c":174.56,"h":175.77,"l":174.26,"n":1248,"o":175.315,"t":"2026-10-02T13:45:00Z","v":38694,"vw":174.929268},{"c":175.65,"h":175.65,"l":174.27,"n":1095,"o":174.56,"t":"2026-10-02T14:00:00Z","v":27597,"vw":175.219128},{"c":175.91,"h":176.18,"l":175.47,"n":1093,"o":175.565,"t":"2026-10-02T14:15:00Z","v":34192,"vw":175.864161},{"c":175.93,"h":176.105,"l":175.52,"n":998,"o":175.955,"t":"2026-10-02T14:30:00Z","v":23014,"vw":175.850495},{"c":175.845,"h":176.1,"l":175.65,"n":1064,"o":175.93,"t":"2026-10-02T14:45:00Z","v":22882,"vw":175.824232},{"c":174.4451,"h":176.02,"l":174.365,"n":1021,"o":175.89,"t":"2026-10-02T15:00:00Z","v":70760,"vw":175.626416},{"c":175.08,"h":175.08,"l":174.31,"n":810,"o":174.61,"t":"2026-10-02T15:15:00Z","v":25522,"vw":174.580694},{"c":175.225,"h":175.38,"l":174.845,"n":906,"o":175.08,"t":"2026-10-02T15:30:00Z","v":28093,"vw":175.167969},{"c":175.205,"h":175.36,"l":175.12,"n":779,"o":175.225,"t":"2026-10-02T15:45:00Z","v":17759,"vw":175.238525},{"c":175.73,"h":175.75,"l":175.22,"n":972,"o":175.3025,"t":"2026-10-02T16:00:00Z","v":32653,"vw":175.517312},{"c":175.39,"h":175.78,"l":175.34,"n":711,"o":175.76,"t":"2026-10-02T16:15:00Z","v":16235,"vw":175.544046},{"c":175.585,"h":175.585,"l":175.315,"n":660,"o":175.42,"t":"2026-10-02T16:30:00Z","v":18238,"vw":175.442707},{"c":175.71,"h":175.78,"l":175.3108,"n":717,"o":175.53,"t":"2026-10-02T16:45:00Z","v":18998,"vw":175.601368},{"c":175.7,"h":175.86,"l":175.7,"n":843,"o":175.745,"t":"2026-10-02T17:00:00Z","v":24225,"vw":175.799163},{"c":175.625,"h":175.9,"l":175.5345,"n":683,"o":175.69,"t":"2026-10-02T17:15:00Z","v":18710,"vw":175.706023},{"c":176.12,"h":176.365,"l":175.665,"n":824,"o":175.665,"t":"2026-10-02T17:30:00Z","v":23369,"vw":176.001637},{"c":176.24,"h":176.24,"l":175.85,"n":897,"o":176.11,"t":"2026-10-02T17:45:00Z","v":23866,"vw":176.149072},{"c":176.28,"h":176.355,"l":176.04,"n":752,"o":176.16,"t":"2026-10-02T18:00:00Z","v":20847,"vw":176.23217},{"c":176.45,"h":176.45,"l":176.11,"n":971,"o":176.25,"t":"2026-10-02T18:15:00Z","v":37555,"vw":176.275094},{"c":176.61,"h":176.61,"l":176.33,"n":773,"o":176.45,"t":"2026-10-02T18:30:00Z","v":20889,"vw":176.467937},{"c":176.37,"h":176.68,"l":176.31,"n":810,"o":176.63,"t":"2026-10-02T18:45:00Z","v":16189,"vw":176.455324},{"c":176.185,"h":176.4,"l":176.17,"n":797,"o":176.32,"t":"2026-10-02T19:00:00Z","v":19516,"vw":176.298823},{"c":176.02,"h":176.35,"l":175.81,"n":1339,"o":176.22,"t":"2026-10-02T19:15:00Z","v":45846,"vw":176.06407},{"c":175.85,"h":176.13,"l":175.73,"n":1656,"o":176.02,"t":"2026-10-02T19:30:00Z","v":63465,"vw":175.862806},{"c":176.01,"h":176.28,"l":175.69,"n":6067,"o":175.87,"t":"2026-10-02T19:45:00Z","v":280666,"vw":176.005136},{"c":175.96,"h":176.01,"l":175.96,"n":88,"o":176.01,"t":"2026-10-02T20:00:00Z","v":583579,"vw":175.96019},{"c":175.5,"h":175.5,"l":175.5,"n":1,"o":175.5,"t":"2026-10-02T20:15:00Z","v":100,"vw":175.5},{"c":170.7366,"h":170.7366,"l":170.7366,"n":1,"o":170.7366,"t":"2026-10-02T20:45:00Z","v":234,"vw":170.7366},{"c":169.2326,"h":169.2326,"l":169.2326,"n":1,"o":169.2326,"t":"2026-10-02T21:00:00Z","v":902,"vw":169.2326},{"c":175.93,"h":175.94,"l":175.93,"n":4,"o":175.94,"t":"2026-10-05T12:45:00Z","v":280,"vw":175.934167},{"c":174.66,"h":176.71,"l":174.465,"n":849,"o":176.56,"t":"2026-10-05T13:30:00Z","v":47337,"vw":176.004073},{"c":174.72,"h":175.1053,"l":174.28,"n":874,"o":174.655,"t":"2026-10-05T13:45:00Z","v":26327,"vw":174.643088},{"c":175.21,"h":175.48,"l":174.46,"n":1238,"o":174.73,"t":"2026-10-05T14:00:00Z","v":25932,"vw":174.957545},{"c":175.465,"h":175.76,"l":175.055,"n":823,"o":175.3736,"t":"2026-10-05T14:15:00Z","v":21557,"vw":175.387006},{"c":174.355,"h":175.56,"l":174.355,"n":1228,"o":175.56,"t":"2026-10-05T14:30:00Z","v":31887,"vw":174.852991},{"c":174.47,"h":174.47,"l":174.15,"n":1146,"o":174.42,"t":"2026-10-05T14:45:00Z","v":24031,"vw":174.291097},{"c":174.315,"h":174.69,"l":174.19,"n":1276,"o":174.47,"t":"2026-10-05T15:00:00Z","v":36834,"vw":174.451712},{"c":174.61,"h":174.61,"l":174.295,"n":925,"o":174.33,"t":"2026-10-05T15:15:00Z","v":18715,"vw":174.482663},{"c":174.685,"h":174.8,"l":174.53,"n":906,"o":174.62,"t":"2026-10-05T15:30:00Z","v":19527,"vw":174.649765},{"c":174.89,"h":174.89,"l":174.525,"n":793,"o":174.59,"t":"2026-10-05T15:45:00Z","v":17939,"vw":174.683018},{"c":175.225,"h":175.225,"l":174.69,"n":1000,"o":174.92,"t":"2026-10-05T16:00:00Z","v":30489,"vw":174.938668},{"c":175.465,"h":175.475,"l":175.01,"n":740,"o":175.19,"t":"2026-10-05T16:15:00Z","v":22769,"vw":175.257576},{"c":175.74,"h":175.97,"l":175.4,"n":867,"o":175.53,"t":"2026-10-05T16:30:00Z","v":20474,"vw":175.729255},{"c":176,"h":176,"l":175.635,"n":734,"o":175.745,"t":"2026-10-05T16:45:00Z","v":20868,"vw":175.783423},{"c":176.26,"h":176.29,"l":175.83,"n":911,"o":175.94,"t":"2026-10-05T17:00:00Z","v":47489,"vw":176.016707},{"c":176.36,"h":176.46,"l":176.27,"n":1044,"o":176.36,"t":"2026-10-05T17:15:00Z","v":30143,"vw":176.339231},{"c":176.06,"h":176.37,"l":175.98,"n":836,"o":176.36,"t":"2026-10-05T17:30:00Z","v":23224,"vw":176.19266},{"c":176.3,"h":176.33,"l":175.96,"n":949,"o":176.06,"t":"2026-10-05T17:45:00Z","v":28983,"vw":176.083992},{"c":176.49,"h":176.655,"l":176.2637,"n":936,"o":176.34,"t":"2026-10-05T18:00:00Z","v":42233,"vw":176.533109},{"c":176.66,"h":176.675,"l":176.36,"n":854,"o":176.57,"t":"2026-10-05T18:15:00Z","v":66252,"vw":176.536188},{"c":176.665,"h":176.87,"l":176.46,"n":942,"o":176.66,"t":"2026-10-05T18:30:00Z","v":40720,"vw":176.749174},{"c":176.375,"h":176.6625,"l":176.25,"n":819,"o":176.6625,"t":"2026-10-05T18:45:00Z","v":27177,"vw":176.410566},{"c":177.055,"h":177.14,"l":176.3224,"n":1051,"o":176.42,"t":"2026-10-05T19:00:00Z","v":41902,"vw":176.94555},{"c":176.74,"h":177.14,"l":176.6275,"n":1505,"o":177.1,"t":"2026-10-05T19:15:00Z","v":65038,"vw":176.995546},{"c":176.81,"h":176.85,"l":176.39,"n":1720,"o":176.71,"t":"2026-10-05T19:30:00Z","v":57795,"vw":176.657623},{"c":176.4,"h":176.88,"l":176.29,"n":5354,"o":176.77,"t":"2026-10-05T19:45:00Z","v":227235,"vw":176.51019},{"c":176.37,"h":176.37,"l":176.37,"n":107,"o":176.37,"t":"2026-10-05T20:00:00Z","v":484675,"vw":176.37},{"c":175.45,"h":177.04,"l":174.56,"n":1622,"o":177.04,"t":"2026-10-06T13:30:00Z","v":110006,"vw":175.666592},{"c":175.795,"h":176.18,"l":175.41,"n":981,"o":175.61,"t":"2026-10-06T13:45:00Z","v":29847,"vw":175.879906},{"c":175.76,"h":176.35,"l":175.74,"n":850,"o":175.92,"t":"2026-10-06T14:00:00Z","v":21586,"vw":176.078286},{"c":175.83,"h":175.895,"l":175.41,"n":921,"o":175.7,"t":"2026-10-06T14:15:00Z","v":27578,"vw":175.688636},{"c":175.75,"h":176.295,"l":175.75,"n":878,"o":175.915,"t":"2026-10-06T14:30:00Z","v":26185,"vw":176.085383},{"c":175.07,"h":175.945,"l":174.933,"n":989,"o":175.84,"t":"2026-10-06T14:45:00Z","v":43428,"vw":175.549609},{"c":174.415,"h":175.1,"l":173.88,"n":1850,"o":175.02,"t":"2026-10-06T15:00:00Z","v":61288,"vw":174.444187},{"c":175.24,"h":175.34,"l":174.48,"n":1580,"o":174.48,"t":"2026-10-06T15:15:00Z","v":37973,"vw":174.925257},{"c":175.08,"h":175.18,"l":174.77,"n":989,"o":175.18,"t":"2026-10-06T15:30:00Z","v":23119,"vw":175.000803},{"c":175.285,"h":175.3699,"l":175.02,"n":720,"o":175.065,"t":"2026-10-06T15:45:00Z","v":17748,"vw":175.249999},{"c":175.18,"h":175.5,"l":175.06,"n":1039,"o":175.22,"t":"2026-10-06T16:00:00Z","v":52816,"vw":175.276839},{"c":175.19,"h":175.44,"l":175.03,"n":805,"o":175.235,"t":"2026-10-06T16:15:00Z","v":21944,"vw":175.262757},{"c":175.18,"h":175.27,"l":175.0219,"n":951,"o":175.1,"t":"2026-10-06T16:30:00Z","v":51210,"vw":175.220115},{"c":174.9,"h":175.17,"l":174.78,"n":759,"o":175.145,"t":"2026-10-06T16:45:00Z","v":25590,"vw":175.020874},{"c":175.03,"h":175.25,"l":174.71,"n":742,"o":174.885,"t":"2026-10-06T17:00:00Z","v":21239,"vw":175.048992},{"c":174.86,"h":175.08,"l":174.65,"n":676,"o":175.08,"t":"2026-10-06T17:15:00Z","v":22012,"vw":174.823611},{"c":175.76,"h":175.9,"l":174.7789,"n":1873,"o":174.83,"t":"2026-10-06T17:30:00Z","v":109048,"vw":175.405602},{"c":175.32,"h":176,"l":175.32,"n":1428,"o":175.82,"t":"2026-10-06T17:45:00Z","v":93309,"vw":175.714173},{"c":176.105,"h":176.105,"l":175.33,"n":1243,"o":175.45,"t":"2026-10-06T18:00:00Z","v":71132,"vw":175.544092},{"c":175.79,"h":176.28,"l":175.71,"n":1515,"o":176.1,"t":"2026-10-06T18:15:00Z","v":59138,"vw":175.985558},{"c":175.935,"h":176.2,"l":175.84,"n":1291,"o":175.84,"t":"2026-10-06T18:30:00Z","v":51680,"vw":176.091373},{"c":175.92,"h":176.16,"l":175.75,"n":1677,"o":175.945,"t":"2026-10-06T18:45:00Z","v":78150,"vw":176.000183},{"c":175.635,"h":176.03,"l":175.635,"n":1503,"o":175.92,"t":"2026-10-06T19:00:00Z","v":64085,"vw":175.875384},{"c":175.38,"h":175.83,"l":175.231,"n":1736,"o":175.635,"t":"2026-10-06T19:15:00Z","v":73624,"vw":175.490854},{"c":175.42,"h":175.63,"l":175.26,"n":2225,"o":175.36,"t":"2026-10-06T19:30:00Z","v":105078,"vw":175.436147},{"c":175.71,"h":175.74,"l":175.31,"n":5131,"o":175.425,"t":"2026-10-06T19:45:00Z","v":215600,"vw":175.571722},{"c":175.75,"h":175.75,"l":175.7,"n":81,"o":175.7,"t":"2026-10-06T20:00:00Z","v":340227,"vw":175.749165},{"c":172.64,"h":173.53,"l":172.094,"n":900,"o":173.48,"t":"2026-10-07T13:30:00Z","v":40732,"vw":172.986268},{"c":172.24,"h":172.95,"l":172.15,"n":1569,"o":172.77,"t":"2026-10-07T13:45:00Z","v":81934,"vw":172.37989},{"c":172.2501,"h":172.655,"l":172.135,"n":1111,"o":172.135,"t":"2026-10-07T14:00:00Z","v":29525,"vw":172.401484},{"c":171.47,"h":172.755,"l":171.33,"n":1075,"o":172.33,"t":"2026-10-07T14:15:00Z","v":32176,"vw":172.029915},{"c":171.56,"h":171.72,"l":171.4,"n":838,"o":171.44,"t":"2026-10-07T14:30:00Z","v":20730,"vw":171.536645},{"c":171.49,"h":171.86,"l":171.28,"n":1239,"o":171.635,"t":"2026-10-07T14:45:00Z","v":41542,"vw":171.692331},{"c":171.29,"h":171.61,"l":171.17,"n":959,"o":171.415,"t":"2026-10-07T15:00:00Z","v":25421,"vw":171.319417},{"c":171.6414,"h":171.83,"l":171.29,"n":1101,"o":171.29,"t":"2026-10-07T15:15:00Z","v":32013,"vw":171.583624},{"c":172.035,"h":172.18,"l":171.69,"n":1110,"o":171.7,"t":"2026-10-07T15:30:00Z","v":40169,"vw":171.907801},{"c":172.58,"h":172.615,"l":172.08,"n":855,"o":172.12,"t":"2026-10-07T15:45:00Z","v":25359,"vw":172.37258},{"c":172.77,"h":172.885,"l":172.56,"n":814,"o":172.61,"t":"2026-10-07T16:00:00Z","v":24382,"vw":172.670037},{"c":172.96,"h":173.08,"l":172.77,"n":686,"o":172.8,"t":"2026-10-07T16:15:00Z","v":17603,"vw":172.921349},{"c":172.86,"h":173.0199,"l":172.81,"n":619,"o":172.975,"t":"2026-10-07T16:30:00Z","v":18371,"vw":172.909225},{"c":173.03,"h":173.05,"l":172.79,"n":684,"o":172.85,"t":"2026-10-07T16:45:00Z","v":17920,"vw":172.936813},{"c":173.24,"h":173.25,"l":172.81,"n":642,"o":173.015,"t":"2026-10-07T17:00:00Z","v":16583,"vw":173.048419},{"c":173.465,"h":173.655,"l":173.145,"n":681,"o":173.2,"t":"2026-10-07T17:15:00Z","v":24222,"vw":173.437068},{"c":173.32,"h":173.5,"l":173.31,"n":746,"o":173.45,"t":"2026-10-07T17:30:00Z","v":23155,"vw":173.412125},{"c":173.07,"h":173.3405,"l":173.05,"n":672,"o":173.29,"t":"2026-10-07T17:45:00Z","v":23163,"vw":173.213119},{"c":173.12,"h":173.2001,"l":172.89,"n":958,"o":173.03,"t":"2026-10-07T18:00:00Z","v":46152,"vw":173.033333},{"c":173.425,"h":173.425,"l":173.09,"n":974,"o":173.11,"t":"2026-10-07T18:15:00Z","v":33289,"vw":173.21015},{"c":173.21,"h":173.5,"l":173.0964,"n":1083,"o":173.495,"t":"2026-10-07T18:30:00Z","v":29810,"vw":173.296165},{"c":173.695,"h":173.695,"l":173.175,"n":1282,"o":173.215,"t":"2026-10-07T18:45:00Z","v":38951,"vw":173.380599},{"c":173.6,"h":173.82,"l":173.6,"n":1469,"o":173.72,"t":"2026-10-07T19:00:00Z","v":51683,"vw":173.705781},{"c":173.83,"h":173.925,"l":173.455,"n":1659,"o":173.51,"t":"2026-10-07T19:15:00Z","v":56097,"vw":173.66901},{"c":174.02,"h":174.069,"l":173.75,"n":1993,"o":173.84,"t":"2026-10-07T19:30:00Z","v":74704,"vw":173.920215},{"c":174.18,"h":174.34,"l":173.86,"n":5041,"o":174,"t":"2026-10-07T19:45:00Z","v":235275,"vw":174.106096},{"c":174.19,"h":174.19,"l":174.16,"n":97,"o":174.16,"t":"2026-10-07T20:00:00Z","v":500020,"vw":174.189994},{"c":174.18,"h":175,"l":173.31,"n":842,"o":173.31,"t":"2026-10-08T13:30:00Z","v":40814,"vw":174.011585},{"c":174.56,"h":175.16,"l":174.35,"n":1056,"o":174.35,"t":"2026-10-08T13:45:00Z","v":31317,"vw":174.853951},{"c":174.34,"h":174.8,"l":174.02,"n":1326,"o":174.538,"t":"2026-10-08T14:00:00Z","v":80003,"vw":174.569163},{"c":173.57,"h":174.21,"l":173.48,"n":980,"o":174.21,"t":"2026-10-08T14:15:00Z","v":26754,"vw":173.880233},{"c":173.26,"h":173.81,"l":173.26,"n":876,"o":173.39,"t":"2026-10-08T14:30:00Z","v":23472,"vw":173.553793},{"c":173.1,"h":173.3807,"l":172.995,"n":1052,"o":173.28,"t":"2026-10-08T14:45:00Z","v":47939,"vw":173.207747},{"c":173.06,"h":173.73,"l":173.06,"n":921,"o":173.12,"t":"2026-10-08T15:00:00Z","v":35556,"vw":173.409409},{"c":173.235,"h":173.28,"l":172.97,"n":922,"o":173.01,"t":"2026-10-08T15:15:00Z","v":28073,"vw":173.116334},{"c":173.415,"h":173.67,"l":173.27,"n":900,"o":173.28,"t":"2026-10-08T15:30:00Z","v":34431,"vw":173.467849},{"c":173.35,"h":173.56,"l":173.27,"n":845,"o":173.445,"t":"2026-10-08T15:45:00Z","v":29228,"vw":173.401303},{"c":174.01,"h":174.1,"l":173.3,"n":909,"o":173.35,"t":"2026-10-08T16:00:00Z","v":34005,"vw":173.697042},{"c":173.805,"h":174.605,"l":173.61,"n":1357,"o":174.005,"t":"2026-10-08T16:15:00Z","v":45899,"vw":174.037798},{"c":174.07,"h":174.35,"l":173.69,"n":1087,"o":173.77,"t":"2026-10-08T16:30:00Z","v":96322,"vw":174.025212},{"c":174.58,"h":174.72,"l":173.98,"n":1588,"o":174.01,"t":"2026-10-08T16:45:00Z","v":86705,"vw":174.499365},{"c":175.04,"h":175.04,"l":174.11,"n":1462,"o":174.62,"t":"2026-10-08T17:00:00Z","v":74097,"vw":174.657514},{"c":174.815,"h":175.46,"l":174.61,"n":1461,"o":174.98,"t":"2026-10-08T17:15:00Z","v":81523,"vw":175.159778},{"c":175.27,"h":175.28,"l":174.63,"n":1110,"o":174.805,"t":"2026-10-08T17:30:00Z","v":38356,"vw":174.917704},{"c":174.745,"h":175.34,"l":174.52,"n":841,"o":175.2181,"t":"2026-10-08T17:45:00Z","v":23830,"vw":174.808807},{"c":174.51,"h":174.86,"l":174.38,"n":1514,"o":174.79,"t":"2026-10-08T18:00:00Z","v":71057,"vw":174.68242},{"c":174.73,"h":174.83,"l":174.41,"n":1163,"o":174.485,"t":"2026-10-08T18:15:00Z","v":42544,"vw":174.649349},{"c":174.92,"h":175.01,"l":174.6,"n":1075,"o":174.73,"t":"2026-10-08T18:30:00Z","v":45210,"vw":174.844924},{"c":175.19,"h":175.24,"l":174.94,"n":1222,"o":174.94,"t":"2026-10-08T18:45:00Z","v":35133,"vw":175.060234},{"c":175.285,"h":175.43,"l":174.97,"n":1258,"o":175.16,"t":"2026-10-08T19:00:00Z","v":40571,"vw":175.16954},{"c":175.345,"h":175.55,"l":175.01,"n":1573,"o":175.29,"t":"2026-10-08T19:15:00Z","v":65043,"vw":175.33441},{"c":175.395,"h":175.55,"l":175.18,"n":1976,"o":175.32,"t":"2026-10-08T19:30:00Z","v":79354,"vw":175.406746},{"c":175.09,"h":175.61,"l":175.0675,"n":5558,"o":175.42,"t":"2026-10-08T19:45:00Z","v":267266,"vw":175.254001},{"c":175.09,"h":175.09,"l":175.09,"n":92,"o":175.09,"t":"2026-10-08T20:00:00Z","v":495593,"vw":175.09},{"c":175.53,"h":175.53,"l":175.53,"n":1,"o":175.53,"t":"2026-10-09T12:15:00Z","v":140,"vw":175.53},{"c":175.2,"h":176.465,"l":175.2,"n":537,"o":176.18,"t":"2026-10-09T13:30:00Z","v":40863,"vw":176.098034},{"c":174.67,"h":175.12,"l":174.445,"n":1290,"o":174.8,"t":"2026-10-09T13:45:00Z","v":40130,"vw":174.774539},{"c":174.61,"h":175.095,"l":173.92,"n":1062,"o":174.795,"t":"2026-10-09T14:00:00Z","v":30868,"vw":174.424353},{"c":174.29,"h":174.69,"l":174.14,"n":1209,"o":174.57,"t":"2026-10-09T14:15:00Z","v":50391,"vw":174.420523},{"c":173.475,"h":174.335,"l":173.36,"n":1348,"o":174.295,"t":"2026-10-09T14:30:00Z","v":38888,"vw":173.793},{"c":173.96,"h":174.1,"l":173.29,"n":1477,"o":173.48,"t":"2026-10-09T14:45:00Z","v":59067,"vw":173.589571},{"c":174.4,"h":174.435,"l":173.72,"n":986,"o":174.08,"t":"2026-10-09T15:00:00Z","v":26710,"vw":174.038534},{"c":174.31,"h":174.6891,"l":174.18,"n":867,"o":174.59,"t":"2026-10-09T15:15:00Z","v":23488,"vw":174.433608},{"c":173.77,"h":174.33,"l":173.75,"n":993,"o":174.33,"t":"2026-10-09T15:30:00Z","v":21957,"vw":174.050096},{"c":174.155,"h":174.155,"l":173.77,"n":809,"o":173.8476,"t":"2026-10-09T15:45:00Z","v":22461,"vw":173.958891},{"c":174.395,"h":174.53,"l":174.17,"n":822,"o":174.175,"t":"2026-10-09T16:00:00Z","v":21565,"vw":174.369196},{"c":174.525,"h":174.56,"l":174.1687,"n":890,"o":174.39,"t":"2026-10-09T16:15:00Z","v":21374,"vw":174.348589},{"c":174.545,"h":174.6,"l":174.45,"n":569,"o":174.52,"t":"2026-10-09T16:30:00Z","v":14628,"vw":174.527595},{"c":174.63,"h":174.6996,"l":174.45,"n":584,"o":174.535,"t":"2026-10-09T16:45:00Z","v":19050,"vw":174.597418},{"c":174.62,"h":174.79,"l":174.565,"n":665,"o":174.65,"t":"2026-10-09T17:00:00Z","v":17899,"vw":174.671726},{"c":175.055,"h":175.2299,"l":174.5709,"n":1001,"o":174.5709,"t":"2026-10-09T17:15:00Z","v":43923,"vw":175.021775},{"c":175.38,"h":175.39,"l":174.97,"n":902,"o":175.01,"t":"2026-10-09T17:30:00Z","v":24161,"vw":175.17796},{"c":175.405,"h":175.405,"l":174.98,"n":797,"o":175.36,"t":"2026-10-09T17:45:00Z","v":23121,"vw":175.147396},{"c":175.6,"h":175.61,"l":175.32,"n":764,"o":175.35,"t":"2026-10-09T18:00:00Z","v":26540,"vw":175.50339},{"c":175.605,"h":175.605,"l":175.39,"n":642,"o":175.585,"t":"2026-10-09T18:15:00Z","v":16777,"vw":175.510353},{"c":175.585,"h":175.64,"l":175.48,"n":731,"o":175.59,"t":"2026-10-09T18:30:00Z","v":23614,"vw":175.550486},{"c":175.675,"h":175.741,"l":175.52,"n":936,"o":175.59,"t":"2026-10-09T18:45:00Z","v":30366,"vw":175.598887},{"c":175.57,"h":175.87,"l":175.44,"n":1101,"o":175.71,"t":"2026-10-09T19:00:00Z","v":50191,"vw":175.624062},{"c":175.46,"h":175.535,"l":175.3427,"n":1234,"o":175.52,"t":"2026-10-09T19:15:00Z","v":55411,"vw":175.422203},{"c":175.38,"h":175.44,"l":175.17,"n":1749,"o":175.425,"t":"2026-10-09T19:30:00Z","v":111510,"vw":175.283232},{"c":174.95,"h":175.535,"l":174.83,"n":4271,"o":175.38,"t":"2026-10-09T19:45:00Z","v":185872,"vw":175.090961},{"c":174.96,"h":174.96,"l":174.96,"n":87,"o":174.96,"t":"2026-10-09T20:00:00Z","v":442992,"vw":174.96},{"c":175.68,"h":176.295,"l":174.3995,"n":749,"o":174.86,"t":"2026-10-12T13:30:00Z","v":34969,"vw":175.437893},{"c":175.025,"h":175.75,"l":174.85,"n":861,"o":175.65,"t":"2026-10-12T13:45:00Z","v":31105,"vw":175.108082},{"c":175.42,"h":175.7025,"l":174.95,"n":1122,"o":175.03,"t":"2026-10-12T14:00:00Z","v":32404,"vw":175.264372},{"c":175.35,"h":175.53,"l":175.13,"n":1191,"o":175.33,"t":"2026-10-12T14:15:00Z","v":43152,"vw":175.354477},{"c":174.985,"h":175.54,"l":174.985,"n":1079,"o":175.365,"t":"2026-10-12T14:30:00Z","v":38013,"vw":175.295454},{"c":175.03,"h":175.24,"l":174.77,"n":831,"o":174.995,"t":"2026-10-12T14:45:00Z","v":29133,"vw":174.91955},{"c":175.48,"h":175.555,"l":175.035,"n":953,"o":175.035,"t":"2026-10-12T15:00:00Z","v":30291,"vw":175.299257},{"c":175.895,"h":176.13,"l":175.37,"n":896,"o":175.44,"t":"2026-10-12T15:15:00Z","v":35661,"vw":175.788623},{"c":175.79,"h":175.97,"l":175.745,"n":864,"o":175.93,"t":"2026-10-12T15:30:00Z","v":27162,"vw":175.813322},{"c":175.84,"h":176.24,"l":175.785,"n":1027,"o":175.795,"t":"2026-10-12T15:45:00Z","v":38919,"vw":175.992374},{"c":175.655,"h":176.03,"l":175.645,"n":682,"o":175.84,"t":"2026-10-12T16:00:00Z","v":17443,"vw":175.839505},{"c":175.47,"h":175.82,"l":175.35,"n":802,"o":175.66,"t":"2026-10-12T16:15:00Z","v":25169,"vw":175.609653},{"c":175.44,"h":175.57,"l":175.3901,"n":536,"o":175.45,"t":"2026-10-12T16:30:00Z","v":15562,"vw":175.458683},{"c":175.47,"h":175.52,"l":175.305,"n":766,"o":175.42,"t":"2026-10-12T16:45:00Z","v":21618,"vw":175.426635},{"c":175.575,"h":175.61,"l":175.37,"n":566,"o":175.43,"t":"2026-10-12T17:00:00Z","v":18408,"vw":175.455566},{"c":175.18,"h":175.515,"l":175.14,"n":852,"o":175.515,"t":"2026-10-12T17:15:00Z","v":29151,"vw":175.362652},{"c":175.23,"h":175.28,"l":174.98,"n":748,"o":175.14,"t":"2026-10-12T17:30:00Z","v":24523,"vw":175.11665},{"c":175.335,"h":175.38,"l":175.14,"n":617,"o":175.23,"t":"2026-10-12T17:45:00Z","v":19780,"vw":175.237349},{"c":175.31,"h":175.4699,"l":175.23,"n":842,"o":175.33,"t":"2026-10-12T18:00:00Z","v":36076,"vw":175.326643},{"c":175.5625,"h":175.565,"l":175.28,"n":763,"o":175.35,"t":"2026-10-12T18:15:00Z","v":22738,"vw":175.44233},{"c":175.39,"h":175.63,"l":175.39,"n":750,"o":175.56,"t":"2026-10-12T18:30:00Z","v":21765,"vw":175.518693},{"c":175.18,"h":175.45,"l":175.13,"n":799,"o":175.42,"t":"2026-10-12T18:45:00Z","v":27453,"vw":175.271231},{"c":175.15,"h":175.28,"l":175.045,"n":804,"o":175.2,"t":"2026-10-12T19:00:00Z","v":29316,"vw":175.177633},{"c":175.235,"h":175.235,"l":174.97,"n":1347,"o":175.15,"t":"2026-10-12T19:15:00Z","v":45255,"vw":175.123757},{"c":174.96,"h":175.31,"l":174.9,"n":1539,"o":175.23,"t":"2026-10-12T19:30:00Z","v":60560,"vw":175.095602},{"c":174.92,"h":175.02,"l":174.77,"n":3996,"o":174.925,"t":"2026-10-12T19:45:00Z","v":172862,"vw":174.897507},{"c":174.93,"h":174.93,"l":174.93,"n":85,"o":174.93,"t":"2026-10-12T20:00:00Z","v":263669,"vw":174.93},{"c":174.185,"h":176.355,"l":174,"n":886,"o":175.95,"t":"2026-10-13T13:30:00Z","v":62816,"vw":175.201911},{"c":173.48,"h":174.535,"l":173.38,"n":1767,"o":174.185,"t":"2026-10-13T13:45:00Z","v":89461,"vw":173.940605},{"c":172.64,"h":173.495,"l":171.74,"n":1855,"o":173.48,"t":"2026-10-13T14:00:00Z","v":76359,"vw":172.429825},{"c":173.07,"h":173.31,"l":172.23,"n":1724,"o":172.715,"t":"2026-10-13T14:15:00Z","v":92329,"vw":172.649018},{"c":172.815,"h":173.25,"l":172.3,"n":1270,"o":173.17,"t":"2026-10-13T14:30:00Z","v":61538,"vw":172.628227},{"c":172.47,"h":173.08,"l":172.32,"n":1222,"o":172.89,"t":"2026-10-13T14:45:00Z","v":38411,"vw":172.813936},{"c":173.225,"h":173.225,"l":172.47,"n":1366,"o":172.47,"t":"2026-10-13T15:00:00Z","v":51642,"vw":172.767828},{"c":172.93,"h":173.345,"l":172.65,"n":1259,"o":173.15,"t":"2026-10-13T15:15:00Z","v":34851,"vw":172.968721},{"c":172.49,"h":173.14,"l":172.46,"n":1330,"o":172.92,"t":"2026-10-13T15:30:00Z","v":53780,"vw":172.832622},{"c":172.33,"h":172.54,"l":172.15,"n":1074,"o":172.48,"t":"2026-10-13T15:45:00Z","v":32953,"vw":172.327303},{"c":172.255,"h":172.405,"l":172.1,"n":818,"o":172.3,"t":"2026-10-13T16:00:00Z","v":24457,"vw":172.274981},{"c":172.585,"h":172.915,"l":172.32,"n":1006,"o":172.32,"t":"2026-10-13T16:15:00Z","v":26327,"vw":172.571668},{"c":173.02,"h":173.02,"l":172.5501,"n":970,"o":172.585,"t":"2026-10-13T16:30:00Z","v":28070,"vw":172.726955},{"c":172.6,"h":173.04,"l":172.6,"n":1172,"o":173,"t":"2026-10-13T16:45:00Z","v":31107,"vw":172.878525},{"c":172.35,"h":172.61,"l":172.35,"n":1014,"o":172.48,"t":"2026-10-13T17:00:00Z","v":22756,"vw":172.506031},{"c":172.87,"h":173.15,"l":172.3,"n":2318,"o":172.35,"t":"2026-10-13T17:15:00Z","v":88098,"vw":172.869152},{"c":172.79,"h":173.06,"l":172.505,"n":1370,"o":172.78,"t":"2026-10-13T17:30:00Z","v":62086,"vw":172.811827},{"c":173.26,"h":174.11,"l":172.29,"n":2842,"o":172.82,"t":"2026-10-13T17:45:00Z","v":140957,"vw":173.255139},{"c":173.75,"h":174.3,"l":173.22,"n":1964,"o":173.31,"t":"2026-10-13T18:00:00Z","v":99304,"vw":173.730478},{"c":173.58,"h":174.03,"l":173.02,"n":1854,"o":173.75,"t":"2026-10-13T18:15:00Z","v":84082,"vw":173.43581},{"c":173.62,"h":174.24,"l":173.46,"n":1812,"o":173.52,"t":"2026-10-13T18:30:00Z","v":79895,"vw":173.858915},{"c":174.31,"h":174.63,"l":173.27,"n":2371,"o":173.62,"t":"2026-10-13T18:45:00Z","v":110046,"vw":174.141809},{"c":173.89,"h":174.44,"l":173.78,"n":2457,"o":174.24,"t":"2026-10-13T19:00:00Z","v":354357,"vw":174.065894},{"c":174.34,"h":174.34,"l":173.47,"n":2298,"o":173.89,"t":"2026-10-13T19:15:00Z","v":106344,"vw":173.93399},{"c":174.05,"h":174.31,"l":173.79,"n":2539,"o":174.3,"t":"2026-10-13T19:30:00Z","v":113161,"vw":174.073675},{"c":173.96,"h":174.255,"l":173.37,"n":7490,"o":174.01,"t":"2026-10-13T19:45:00Z","v":435034,"vw":173.782782},{"c":174.1,"h":174.1,"l":173.94,"n":116,"o":173.94,"t":"2026-10-13T20:00:00Z","v":494296,"vw":174.099644},{"c":174.15,"h":174.15,"l":174.15,"n":7,"o":174.15,"t":"2026-10-13T21:00:00Z","v":345,"vw":174.15},{"c":174.09,"h":174.09,"l":174.09,"n":1,"o":174.09,"t":"2026-10-13T22:45:00Z","v":520,"vw":174.09},{"c":175.83,"h":177,"l":175.83,"n":217,"o":177,"t":"2026-10-14T10:00:00Z","v":1829,"vw":176.878085},{"c":176.5,"h":176.5,"l":176.49,"n":8,"o":176.49,"t":"2026-10-14T10:45:00Z","v":507,"vw":176.498},{"c":177,"h":177,"l":176.45,"n":8,"o":176.45,"t":"2026-10-14T11:00:00Z","v":717,"vw":176.564286},{"c":176.5189,"h":177,"l":176.5189,"n":70,"o":177,"t":"2026-10-14T11:15:00Z","v":1883,"vw":176.700557},{"c":166.5,"h":176.55,"l":166,"n":206,"o":176.52,"t":"2026-10-14T11:30:00Z","v":21577,"vw":169.421304},{"c":159,"h":166,"l":157.26,"n":319,"o":164.76,"t":"2026-10-14T11:45:00Z","v":9985,"vw":161.89965},{"c":160.155,"h":161,"l":158,"n":206,"o":158.1,"t":"2026-10-14T12:00:00Z","v":9741,"vw":158.968564},{"c":160.75,"h":161.5,"l":159,"n":165,"o":160.98,"t":"2026-10-14T12:15:00Z","v":26518,"vw":160.017718},{"c":159.96,"h":160.33,"l":159.88,"n":43,"o":160.33,"t":"2026-10-14T12:30:00Z","v":3343,"vw":160.049277},{"c":159.6833,"h":160.01,"l":159,"n":103,"o":160.01,"t":"2026-10-14T12:45:00Z","v":3812,"vw":159.546241},{"c":158,"h":159,"l":156.4971,"n":352,"o":158.99,"t":"2026-10-14T13:00:00Z","v":19335,"vw":157.586567},{"c":160.42,"h":160.53,"l":157,"n":260,"o":157.5,"t":"2026-10-14T13:15:00Z","v":13601,"vw":158.495879},{"c":161.62,"h":163.9,"l":156.5,"n":5503,"o":161.58,"t":"2026-10-14T13:30:00Z","v":521592,"vw":160.948041},{"c":160.92,"h":162.84,"l":160.66,"n":4315,"o":161.62,"t":"2026-10-14T13:45:00Z","v":387106,"vw":161.61735},{"c":159.015,"h":161.17,"l":158.53,"n":5781,"o":160.9,"t":"2026-10-14T14:00:00Z","v":387418,"vw":159.638142},{"c":159.52,"h":160.28,"l":158.64,"n":4755,"o":158.85,"t":"2026-10-14T14:15:00Z","v":305001,"vw":159.452531},{"c":160.48,"h":160.89,"l":159.47,"n":2462,"o":159.52,"t":"2026-10-14T14:30:00Z","v":125865,"vw":160.277238},{"c":160.01,"h":160.73,"l":159.49,"n":2094,"o":160.49,"t":"2026-10-14T14:45:00Z","v":85157,"vw":159.987958},{"c":160.27,"h":160.51,"l":159.96,"n":1814,"o":159.98,"t":"2026-10-14T15:00:00Z","v":63101,"vw":160.186564},{"c":162.32,"h":162.51,"l":160.23,"n":2819,"o":160.23,"t":"2026-10-14T15:15:00Z","v":131750,"vw":161.155184},{"c":162.47,"h":164.28,"l":161.57,"n":5831,"o":162.33,"t":"2026-10-14T15:30:00Z","v":357052,"vw":163.219177},{"c":163.655,"h":163.94,"l":162.07,"n":3454,"o":162.47,"t":"2026-10-14T15:45:00Z","v":203704,"vw":163.297042},{"c":163.0601,"h":163.93,"l":162.9901,"n":3092,"o":163.58,"t":"2026-10-14T16:00:00Z","v":180084,"vw":163.561309},{"c":162.97,"h":163.28,"l":162.305,"n":2363,"o":163.17,"t":"2026-10-14T16:15:00Z","v":109828,"vw":162.743292},{"c":162.365,"h":163.52,"l":162.16,"n":2146,"o":162.91,"t":"2026-10-14T16:30:00Z","v":117062,"vw":162.951106},{"c":162.915,"h":162.94,"l":162,"n":1870,"o":162.3725,"t":"2026-10-14T16:45:00Z","v":83657,"vw":162.487884},{"c":163.27,"h":163.53,"l":162.71,"n":1958,"o":162.83,"t":"2026-10-14T17:00:00Z","v":95700,"vw":163.182664},{"c":163.585,"h":163.97,"l":162.68,"n":2181,"o":163.27,"t":"2026-10-14T17:15:00Z","v":102280,"vw":163.330441},{"c":163.34,"h":163.615,"l":162.82,"n":2374,"o":163.585,"t":"2026-10-14T17:30:00Z","v":86602,"vw":163.369841},{"c":163.205,"h":163.87,"l":162.94,"n":1948,"o":163.335,"t":"2026-10-14T17:45:00Z","v":98893,"vw":163.369646},{"c":162.995,"h":163.28,"l":162.72,"n":1858,"o":163.17,"t":"2026-10-14T18:00:00Z","v":78743,"vw":162.983032},{"c":163.73,"h":164.0746,"l":162.645,"n":2490,"o":162.99,"t":"2026-10-14T18:15:00Z","v":125518,"vw":163.606084},{"c":164.01,"h":164.01,"l":163.4,"n":2468,"o":163.695,"t":"2026-10-14T18:30:00Z","v":116416,"vw":163.760307},{"c":164.895,"h":164.895,"l":163.65,"n":2490,"o":163.99,"t":"2026-10-14T18:45:00Z","v":124796,"vw":164.280708},{"c":164.99,"h":165.095,"l":164.17,"n":2753,"o":164.93,"t":"2026-10-14T19:00:00Z","v":143143,"vw":164.641045},{"c":165.79,"h":166.14,"l":164.97,"n":2897,"o":164.975,"t":"2026-10-14T19:15:00Z","v":129598,"vw":165.65597},{"c":166.125,"h":166.19,"l":164.84,"n":4309,"o":165.81,"t":"2026-10-14T19:30:00Z","v":226123,"vw":165.492696},{"c":166.98,"h":166.98,"l":165.75,"n":12235,"o":166.1,"t":"2026-10-14T19:45:00Z","v":758054,"vw":166.220317},{"c":166,"h":166.89,"l":166,"n":79,"o":166.89,"t":"2026-10-14T20:00:00Z","v":627357,"vw":166.888569},{"c":166,"h":166,"l":166,"n":1,"o":166,"t":"2026-10-14T20:15:00Z","v":100,"vw":166},{"c":167.22,"h":167.22,"l":163.11,"n":11,"o":163.11,"t":"2026-10-14T20:45:00Z","v":2198,"vw":167.017537},{"c":165,"h":165,"l":165,"n":1,"o":165,"t":"2026-10-14T21:30:00Z","v":100,"vw":165},{"c":167.5,"h":167.5,"l":167.5,"n":3,"o":167.5,"t":"2026-10-14T22:00:00Z","v":158,"vw":167.5},{"c":167.25,"h":167.25,"l":167.25,"n":3,"o":167.25,"t":"2026-10-14T22:30:00Z","v":120,"vw":167.25},{"c":168,"h":168,"l":168,"n":8,"o":168,"t":"2026-10-14T23:45:00Z","v":341,"vw":168},{"c":164.32,"h":164.32,"l":164.32,"n":7,"o":164.32,"t":"2026-10-15T09:45:00Z","v":258,"vw":164.32},{"c":168.63,"h":168.63,"l":168.63,"n":41,"o":168.63,"t":"2026-10-15T13:15:00Z","v":1351,"vw":168.63},{"c":165.4,"h":167.84,"l":164.14,"n":2024,"o":167.4,"t":"2026-10-15T13:30:00Z","v":115924,"vw":166.211503},{"c":163.81,"h":165.67,"l":163.81,"n":2144,"o":165.23,"t":"2026-10-15T13:45:00Z","v":103145,"vw":164.795137},{"c":163.01,"h":164.2,"l":162.82,"n":3105,"o":163.67,"t":"2026-10-15T14:00:00Z","v":150651,"vw":163.599626},{"c":162.965,"h":163.441,"l":162.65,"n":2553,"o":162.96,"t":"2026-10-15T14:15:00Z","v":124142,"vw":163.092057},{"c":164.455,"h":164.545,"l":162.65,"n":2404,"o":162.97,"t":"2026-10-15T14:30:00Z","v":123952,"vw":163.412452},{"c":165.235,"h":165.235,"l":163.945,"n":2910,"o":164.36,"t":"2026-10-15T14:45:00Z","v":175199,"vw":164.82236},{"c":165.365,"h":165.74,"l":165.14,"n":2796,"o":165.21,"t":"2026-10-15T15:00:00Z","v":140319,"vw":165.419509},{"c":165.97,"h":166.59,"l":165.24,"n":3073,"o":165.365,"t":"2026-10-15T15:15:00Z","v":175577,"vw":166.022749},{"c":166.85,"h":166.91,"l":165.45,"n":3418,"o":166.075,"t":"2026-10-15T15:30:00Z","v":175094,"vw":166.179472},{"c":167.145,"h":167.326,"l":166.405,"n":2217,"o":166.815,"t":"2026-10-15T15:45:00Z","v":103668,"vw":166.83861},{"c":166.245,"h":167.03,"l":166.13,"n":2172,"o":167.03,"t":"2026-10-15T16:00:00Z","v":120578,"vw":166.61196},{"c":166.565,"h":166.84,"l":166.1,"n":1465,"o":166.27,"t":"2026-10-15T16:15:00Z","v":55397,"vw":166.351625},{"c":167.425,"h":167.44,"l":166.235,"n":2720,"o":166.4801,"t":"2026-10-15T16:30:00Z","v":170498,"vw":166.730538},{"c":166.835,"h":167.47,"l":166.505,"n":1969,"o":167.375,"t":"2026-10-15T16:45:00Z","v":92272,"vw":166.918037},{"c":166.29,"h":166.96,"l":166.29,"n":1961,"o":166.83,"t":"2026-10-15T17:00:00Z","v":103125,"vw":166.721534},{"c":166.905,"h":167.27,"l":166.285,"n":2082,"o":166.33,"t":"2026-10-15T17:15:00Z","v":116368,"vw":166.771865},{"c":167.07,"h":167.15,"l":166.54,"n":1692,"o":166.865,"t":"2026-10-15T17:30:00Z","v":99375,"vw":166.805311},{"c":167.07,"h":167.24,"l":166.925,"n":1441,"o":167.18,"t":"2026-10-15T17:45:00Z","v":72401,"vw":167.077692},{"c":167.52,"h":167.8,"l":167.09,"n":1733,"o":167.09,"t":"2026-10-15T18:00:00Z","v":92748,"vw":167.577437},{"c":168.01,"h":168.01,"l":167.36,"n":1535,"o":167.555,"t":"2026-10-15T18:15:00Z","v":90030,"vw":167.612524},{"c":167.71,"h":168.13,"l":167.61,"n":1633,"o":168.04,"t":"2026-10-15T18:30:00Z","v":86236,"vw":167.858349},{"c":167.32,"h":167.77,"l":167.012,"n":1751,"o":167.68,"t":"2026-10-15T18:45:00Z","v":88304,"vw":167.416209},{"c":167.855,"h":167.87,"l":167.185,"n":2200,"o":167.32,"t":"2026-10-15T19:00:00Z","v":114319,"vw":167.678481},{"c":167.235,"h":167.92,"l":167.18,"n":2557,"o":167.855,"t":"2026-10-15T19:15:00Z","v":122043,"vw":167.565669},{"c":167.045,"h":167.32,"l":166.65,"n":4012,"o":167.255,"t":"2026-10-15T19:30:00Z","v":217020,"vw":167.004086},{"c":167.59,"h":167.83,"l":166.83,"n":9666,"o":167.025,"t":"2026-10-15T19:45:00Z","v":522583,"vw":167.429271},{"c":166.89,"h":167.6,"l":166.89,"n":63,"o":167.6,"t":"2026-10-15T20:00:00Z","v":581202,"vw":167.599545},{"c":166,"h":166,"l":166,"n":6,"o":166,"t":"2026-10-15T20:45:00Z","v":44242,"vw":166},{"c":166.9,"h":166.9,"l":166.9,"n":1,"o":166.9,"t":"2026-10-15T22:15:00Z","v":200,"vw":166.9},{"c":169.04,"h":170.14,"l":167.77,"n":1327,"o":168.49,"t":"2026-10-16T13:30:00Z","v":138342,"vw":168.72712},{"c":167.64,"h":169.41,"l":167.53,"n":1285,"o":169.165,"t":"2026-10-16T13:45:00Z","v":68323,"vw":168.114673},{"c":166.615,"h":167.75,"l":166.28,"n":2200,"o":167.54,"t":"2026-10-16T14:00:00Z","v":93998,"vw":166.908602},{"c":166.63,"h":166.89,"l":166.17,"n":2211,"o":166.615,"t":"2026-10-16T14:15:00Z","v":94114,"vw":166.594436},{"c":166.69,"h":166.92,"l":166.39,"n":1722,"o":166.64,"t":"2026-10-16T14:30:00Z","v":85354,"vw":166.662112},{"c":166.895,"h":167.29,"l":166.66,"n":1205,"o":166.735,"t":"2026-10-16T14:45:00Z","v":50851,"vw":166.997172},{"c":167.44,"h":167.685,"l":166.895,"n":1376,"o":166.895,"t":"2026-10-16T15:00:00Z","v":55837,"vw":167.268917},{"c":166.89,"h":167.44,"l":166.5494,"n":1298,"o":167.43,"t":"2026-10-16T15:15:00Z","v":41965,"vw":166.964251},{"c":166.2,"h":166.84,"l":166.09,"n":1272,"o":166.835,"t":"2026-10-16T15:30:00Z","v":44462,"vw":166.460418},{"c":165.83,"h":166.325,"l":165.575,"n":1195,"o":166.13,"t":"2026-10-16T15:45:00Z","v":43214,"vw":165.932422},{"c":165.91,"h":165.94,"l":165.54,"n":1073,"o":165.845,"t":"2026-10-16T16:00:00Z","v":39329,"vw":165.737406},{"c":165.47,"h":166.12,"l":165.47,"n":973,"o":166.04,"t":"2026-10-16T16:15:00Z","v":40055,"vw":165.779488},{"c":165.22,"h":165.7,"l":165.16,"n":1162,"o":165.44,"t":"2026-10-16T16:30:00Z","v":52814,"vw":165.423902},{"c":164.74,"h":165.28,"l":164.69,"n":1316,"o":165.27,"t":"2026-10-16T16:45:00Z","v":52678,"vw":164.870874},{"c":164.28,"h":164.77,"l":163.95,"n":1354,"o":164.72,"t":"2026-10-16T17:00:00Z","v":52859,"vw":164.276376},{"c":164.57,"h":164.75,"l":163.705,"n":1606,"o":164.275,"t":"2026-10-16T17:15:00Z","v":62607,"vw":164.124486},{"c":164.02,"h":164.725,"l":163.735,"n":2005,"o":164.56,"t":"2026-10-16T17:30:00Z","v":110102,"vw":164.165076},{"c":163.49,"h":164.03,"l":163.46,"n":1631,"o":164,"t":"2026-10-16T17:45:00Z","v":76065,"vw":163.788631},{"c":163.73,"h":163.8199,"l":163.03,"n":2524,"o":163.46,"t":"2026-10-16T18:00:00Z","v":146409,"vw":163.463268},{"c":163.44,"h":163.91,"l":163.34,"n":1899,"o":163.77,"t":"2026-10-16T18:15:00Z","v":99863,"vw":163.532219},{"c":163.29,"h":163.64,"l":163.11,"n":2125,"o":163.39,"t":"2026-10-16T18:30:00Z","v":124056,"vw":163.3958},{"c":163.22,"h":163.46,"l":163.04,"n":2226,"o":163.34,"t":"2026-10-16T18:45:00Z","v":124173,"vw":163.262206},{"c":163.98,"h":164,"l":163.215,"n":2298,"o":163.255,"t":"2026-10-16T19:00:00Z","v":125997,"vw":163.440434},{"c":163.97,"h":164.01,"l":163.43,"n":2587,"o":163.95,"t":"2026-10-16T19:15:00Z","v":131649,"vw":163.729571},{"c":164.91,"h":164.97,"l":164.04,"n":3923,"o":164.04,"t":"2026-10-16T19:30:00Z","v":209393,"vw":164.484756},{"c":165.73,"h":165.76,"l":164.82,"n":9062,"o":164.89,"t":"2026-10-16T19:45:00Z","v":554796,"vw":165.346592},{"c":164.9,"h":165.74,"l":164.9,"n":183,"o":165.72,"t":"2026-10-16T20:00:00Z","v":844514,"vw":165.718901},{"c":165.49,"h":165.5,"l":165.49,"n":11,"o":165.5,"t":"2026-10-16T20:30:00Z","v":804,"vw":165.49375},{"c":168.39,"h":168.39,"l":168.39,"n":2,"o":168.39,"t":"2026-10-16T23:00:00Z","v":180,"vw":168.39},{"c":164.81,"h":165.99,"l":164.57,"n":1015,"o":165.39,"t":"2026-10-19T13:30:00Z","v":66768,"vw":165.102615},{"c":165.311,"h":165.45,"l":164.43,"n":1199,"o":164.81,"t":"2026-10-19T13:45:00Z","v":58472,"vw":164.893879},{"c":165.94,"h":165.94,"l":165.29,"n":1563,"o":165.41,"t":"2026-10-19T14:00:00Z","v":65038,"vw":165.512853},{"c":165.29,"h":166.01,"l":165.27,"n":1228,"o":165.97,"t":"2026-10-19T14:15:00Z","v":42429,"vw":165.516641},{"c":165.33,"h":165.61,"l":164.98,"n":1312,"o":165.3,"t":"2026-10-19T14:30:00Z","v":48250,"vw":165.299662},{"c":165.71,"h":165.73,"l":165.25,"n":1588,"o":165.345,"t":"2026-10-19T14:45:00Z","v":46001,"vw":165.427502},{"c":165.9,"h":166.04,"l":165.575,"n":1688,"o":165.765,"t":"2026-10-19T15:00:00Z","v":46342,"vw":165.772425},{"c":166.08,"h":166.24,"l":165.7538,"n":1552,"o":165.94,"t":"2026-10-19T15:15:00Z","v":45623,"vw":165.952557},{"c":165.945,"h":166.075,"l":165.69,"n":1253,"o":166.075,"t":"2026-10-19T15:30:00Z","v":39298,"vw":165.828363},{"c":165.75,"h":166.01,"l":165.6338,"n":1168,"o":165.91,"t":"2026-10-19T15:45:00Z","v":45501,"vw":165.81184},{"c":165.715,"h":165.73,"l":165.13,"n":1268,"o":165.685,"t":"2026-10-19T16:00:00Z","v":48476,"vw":165.507896},{"c":165.76,"h":165.89,"l":165.565,"n":1056,"o":165.715,"t":"2026-10-19T16:15:00Z","v":37918,"vw":165.692685},{"c":165.845,"h":165.88,"l":165.62,"n":998,"o":165.73,"t":"2026-10-19T16:30:00Z","v":37312,"vw":165.766553},{"c":165.905,"h":166.11,"l":165.74,"n":1053,"o":165.78,"t":"2026-10-19T16:45:00Z","v":45837,"vw":165.894162},{"c":165.8625,"h":166.01,"l":165.62,"n":1238,"o":165.91,"t":"2026-10-19T17:00:00Z","v":67040,"vw":165.83673},{"c":165.88,"h":165.98,"l":165.74,"n":1117,"o":165.89,"t":"2026-10-19T17:15:00Z","v":47259,"vw":165.866989},{"c":165.34,"h":165.93,"l":165.245,"n":1351,"o":165.86,"t":"2026-10-19T17:30:00Z","v":59377,"vw":165.618728},{"c":165.375,"h":165.43,"l":165.25,"n":1177,"o":165.33,"t":"2026-10-19T17:45:00Z","v":52453,"vw":165.355512},{"c":165.2,"h":165.6,"l":164.97,"n":1220,"o":165.41,"t":"2026-10-19T18:00:00Z","v":50318,"vw":165.286537},{"c":165.06,"h":165.33,"l":164.9675,"n":1146,"o":165.205,"t":"2026-10-19T18:15:00Z","v":40339,"vw":165.182517},{"c":165.1,"h":165.225,"l":164.94,"n":1076,"o":165.08,"t":"2026-10-19T18:30:00Z","v":37207,"vw":165.096721},{"c":165.155,"h":165.21,"l":165.03,"n":1284,"o":165.15,"t":"2026-10-19T18:45:00Z","v":63712,"vw":165.118226},{"c":165.28,"h":165.56,"l":165.175,"n":1374,"o":165.2,"t":"2026-10-19T19:00:00Z","v":55470,"vw":165.41168},{"c":165.305,"h":165.3787,"l":165.13,"n":1659,"o":165.28,"t":"2026-10-19T19:15:00Z","v":68814,"vw":165.255906},{"c":165.37,"h":165.51,"l":165.17,"n":2158,"o":165.27,"t":"2026-10-19T19:30:00Z","v":95336,"vw":165.317151},{"c":165.45,"h":165.48,"l":165.02,"n":5550,"o":165.37,"t":"2026-10-19T19:45:00Z","v":278659,"vw":165.285894},{"c":165.43,"h":165.43,"l":164.15,"n":108,"o":165.43,"t":"2026-10-19T20:00:00Z","v":847077,"vw":165.429527},{"c":165.43,"h":165.43,"l":165.43,"n":2,"o":165.43,"t":"2026-10-20T12:30:00Z","v":114,"vw":165.43},{"c":166.285,"h":166.61,"l":164.6,"n":625,"o":164.6,"t":"2026-10-20T13:30:00Z","v":50605,"vw":164.86982},{"c":166.42,"h":166.65,"l":166.08,"n":970,"o":166.08,"t":"2026-10-20T13:45:00Z","v":53431,"vw":166.437203},{"c":166.67,"h":166.81,"l":166.28,"n":1008,"o":166.37,"t":"2026-10-20T14:00:00Z","v":31817,"vw":166.511957},{"c":167.85,"h":167.98,"l":166.67,"n":1049,"o":166.67,"t":"2026-10-20T14:15:00Z","v":32167,"vw":167.166127},{"c":167.75,"h":168.18,"l":166.97,"n":1499,"o":167.97,"t":"2026-10-20T14:30:00Z","v":81295,"vw":167.4736},{"c":167.87,"h":167.98,"l":167.62,"n":926,"o":167.7925,"t":"2026-10-20T14:45:00Z","v":30063,"vw":167.81715},{"c":166.96,"h":167.88,"l":166.8,"n":1024,"o":167.82,"t":"2026-10-20T15:00:00Z","v":36858,"vw":167.349728},{"c":167.16,"h":167.3,"l":166.83,"n":762,"o":167.02,"t":"2026-10-20T15:15:00Z","v":22112,"vw":167.137959},{"c":167.41,"h":167.6,"l":166.85,"n":867,"o":167.02,"t":"2026-10-20T15:30:00Z","v":26734,"vw":167.187928},{"c":167.21,"h":167.35,"l":167.055,"n":808,"o":167.35,"t":"2026-10-20T15:45:00Z","v":25678,"vw":167.212904},{"c":167.32,"h":167.5103,"l":167.23,"n":800,"o":167.24,"t":"2026-10-20T16:00:00Z","v":21341,"vw":167.348481},{"c":167.11,"h":167.5,"l":166.8043,"n":939,"o":167.38,"t":"2026-10-20T16:15:00Z","v":39132,"vw":167.045055},{"c":167.08,"h":167.27,"l":167.035,"n":747,"o":167.115,"t":"2026-10-20T16:30:00Z","v":26313,"vw":167.166486},{"c":166.7325,"h":167.29,"l":166.7,"n":814,"o":167.165,"t":"2026-10-20T16:45:00Z","v":28147,"vw":167.045657},{"c":166.79,"h":166.84,"l":166.63,"n":708,"o":166.735,"t":"2026-10-20T17:00:00Z","v":25971,"vw":166.751844},{"c":166.74,"h":166.883,"l":166.61,"n":747,"o":166.79,"t":"2026-10-20T17:15:00Z","v":27102,"vw":166.717626},{"c":167,"h":167.135,"l":166.67,"n":833,"o":166.74,"t":"2026-10-20T17:30:00Z","v":31586,"vw":166.86306},{"c":167.26,"h":167.305,"l":166.94,"n":737,"o":167.0425,"t":"2026-10-20T17:45:00Z","v":26953,"vw":167.122833},{"c":167.35,"h":167.35,"l":167.02,"n":959,"o":167.255,"t":"2026-10-20T18:00:00Z","v":36112,"vw":167.174651},{"c":166.92,"h":167.39,"l":166.88,"n":888,"o":167.36,"t":"2026-10-20T18:15:00Z","v":34366,"vw":167.082455},{"c":166.56,"h":167.015,"l":166.56,"n":1003,"o":166.92,"t":"2026-10-20T18:30:00Z","v":40903,"vw":166.769837},{"c":166.635,"h":166.73,"l":166.56,"n":1004,"o":166.59,"t":"2026-10-20T18:45:00Z","v":38021,"vw":166.646097},{"c":166.65,"h":166.77,"l":166.52,"n":1274,"o":166.64,"t":"2026-10-20T19:00:00Z","v":56656,"vw":166.639097},{"c":166.59,"h":166.7,"l":166.3,"n":1585,"o":166.675,"t":"2026-10-20T19:15:00Z","v":64476,"vw":166.487395},{"c":166.41,"h":166.635,"l":166.34,"n":1589,"o":166.56,"t":"2026-10-20T19:30:00Z","v":72563,"vw":166.485538},{"c":166.65,"h":166.73,"l":166.07,"n":4745,"o":166.41,"t":"2026-10-20T19:45:00Z","v":201366,"vw":166.415605},{"c":166.58,"h":166.58,"l":166.58,"n":102,"o":166.58,"t":"2026-10-20T20:00:00Z","v":759640,"vw":166.58},{"c":168.21,"h":168.21,"l":168.21,"n":1,"o":168.21,"t":"2026-10-20T22:30:00Z","v":100,"vw":168.21},{"c":167.4,"h":168,"l":167.4,"n":47,"o":168,"t":"2026-10-21T12:45:00Z","v":2250,"vw":167.656703},{"c":166.9,"h":166.9,"l":166.9,"n":4,"o":166.9,"t":"2026-10-21T13:00:00Z","v":268,"vw":166.9},{"c":168.175,"h":169.31,"l":166.89,"n":1032,"o":169.08,"t":"2026-10-21T13:30:00Z","v":85129,"vw":168.361703},{"c":168.52,"h":168.79,"l":168.01,"n":1079,"o":168.185,"t":"2026-10-21T13:45:00Z","v":39434,"vw":168.352743},{"c":167.98,"h":168.645,"l":167.74,"n":1050,"o":168.15,"t":"2026-10-21T14:00:00Z","v":35046,"vw":168.238549},{"c":168.62,"h":168.62,"l":167.6601,"n":1258,"o":167.955,"t":"2026-10-21T14:15:00Z","v":41941,"vw":167.991394},{"c":168.63,"h":168.63,"l":168.202,"n":1738,"o":168.62,"t":"2026-10-21T14:30:00Z","v":54308,"vw":168.382558},{"c":167.96,"h":168.67,"l":167.96,"n":1646,"o":168.63,"t":"2026-10-21T14:45:00Z","v":61219,"vw":168.285373},{"c":168.32,"h":168.35,"l":167.93,"n":1564,"o":167.995,"t":"2026-10-21T15:00:00Z","v":42247,"vw":168.213712},{"c":168.4,"h":168.51,"l":168.14,"n":1250,"o":168.21,"t":"2026-10-21T15:15:00Z","v":32469,"vw":168.359818},{"c":168.5,"h":168.74,"l":168.32,"n":811,"o":168.33,"t":"2026-10-21T15:30:00Z","v":35053,"vw":168.502899},{"c":168.705,"h":168.8026,"l":168.61,"n":600,"o":168.63,"t":"2026-10-21T15:45:00Z","v":16933,"vw":168.701058},{"c":168.9399,"h":168.9399,"l":168.665,"n":643,"o":168.77,"t":"2026-10-21T16:00:00Z","v":15610,"vw":168.773123},{"c":168.71,"h":168.9,"l":168.71,"n":763,"o":168.77,"t":"2026-10-21T16:15:00Z","v":17234,"vw":168.831796},{"c":168.88,"h":169.235,"l":168.63,"n":862,"o":168.71,"t":"2026-10-21T16:30:00Z","v":25595,"vw":168.871923},{"c":168.885,"h":169.025,"l":168.71,"n":844,"o":168.8851,"t":"2026-10-21T16:45:00Z","v":43027,"vw":168.820976},{"c":169.04,"h":169.05,"l":168.75,"n":693,"o":168.83,"t":"2026-10-21T17:00:00Z","v":18444,"vw":168.892102},{"c":169.025,"h":169.03,"l":168.67,"n":839,"o":169.01,"t":"2026-10-21T17:15:00Z","v":34673,"vw":168.82315},{"c":168.99,"h":169.3396,"l":168.98,"n":1031,"o":169.02,"t":"2026-10-21T17:30:00Z","v":38996,"vw":169.13648},{"c":169.03,"h":169.21,"l":169,"n":749,"o":169,"t":"2026-10-21T17:45:00Z","v":23721,"vw":169.134847},{"c":168.65,"h":169.06,"l":168.505,"n":1039,"o":169.01,"t":"2026-10-21T18:00:00Z","v":32445,"vw":168.771138},{"c":168.795,"h":168.86,"l":168.62,"n":1015,"o":168.62,"t":"2026-10-21T18:15:00Z","v":28306,"vw":168.766196},{"c":168.9,"h":168.93,"l":168.74,"n":776,"o":168.795,"t":"2026-10-21T18:30:00Z","v":18428,"vw":168.838897},{"c":168.375,"h":169.09,"l":168.33,"n":1244,"o":168.87,"t":"2026-10-21T18:45:00Z","v":46168,"vw":168.806578},{"c":167.6,"h":168.31,"l":167.48,"n":2198,"o":168.31,"t":"2026-10-21T19:00:00Z","v":103681,"vw":167.658428},{"c":168.2,"h":168.22,"l":167.585,"n":1565,"o":167.585,"t":"2026-10-21T19:15:00Z","v":62823,"vw":167.91215},{"c":168.27,"h":168.36,"l":167.97,"n":1724,"o":168.28,"t":"2026-10-21T19:30:00Z","v":49745,"vw":168.156794},{"c":168.92,"h":168.96,"l":168.285,"n":4658,"o":168.295,"t":"2026-10-21T19:45:00Z","v":240487,"vw":168.709085},{"c":168.95,"h":168.95,"l":168.95,"n":104,"o":168.95,"t":"2026-10-21T20:00:00Z","v":725734,"vw":168.95},{"c":168.92,"h":169.02,"l":165.5378,"n":972,"o":166.64,"t":"2026-10-22T13:30:00Z","v":71958,"vw":167.823389},{"c":169.44,"h":170,"l":168.84,"n":789,"o":168.94,"t":"2026-10-22T13:45:00Z","v":27729,"vw":169.443099},{"c":167.88,"h":169.4647,"l":167.75,"n":829,"o":169.4647,"t":"2026-10-22T14:00:00Z","v":35179,"vw":168.423452},{"c":166.4,"h":167.865,"l":166.31,"n":1071,"o":167.865,"t":"2026-10-22T14:15:00Z","v":49505,"vw":166.931539},{"c":166.62,"h":166.62,"l":165.75,"n":1457,"o":166.37,"t":"2026-10-22T14:30:00Z","v":89889,"vw":166.206681},{"c":166.73,"h":166.73,"l":165.98,"n":863,"o":166.51,"t":"2026-10-22T14:45:00Z","v":37756,"vw":166.326169},{"c":166.36,"h":166.805,"l":166.08,"n":946,"o":166.75,"t":"2026-10-22T15:00:00Z","v":35865,"vw":166.425306},{"c":166.27,"h":166.92,"l":166.27,"n":845,"o":166.35,"t":"2026-10-22T15:15:00Z","v":34530,"vw":166.577369},{"c":166.83,"h":167.015,"l":166.15,"n":1404,"o":166.23,"t":"2026-10-22T15:30:00Z","v":39094,"vw":166.604285},{"c":167.185,"h":167.32,"l":166.83,"n":846,"o":166.935,"t":"2026-10-22T15:45:00Z","v":33448,"vw":167.018619},{"c":167.18,"h":167.365,"l":167.025,"n":721,"o":167.185,"t":"2026-10-22T16:00:00Z","v":23147,"vw":167.180073},{"c":167.54,"h":167.7,"l":167.175,"n":1086,"o":167.18,"t":"2026-10-22T16:15:00Z","v":31338,"vw":167.445227},{"c":167.11,"h":167.49,"l":167.1,"n":1104,"o":167.49,"t":"2026-10-22T16:30:00Z","v":60186,"vw":167.273963},{"c":167.32,"h":167.54,"l":166.95,"n":1155,"o":167.05,"t":"2026-10-22T16:45:00Z","v":26612,"vw":167.346724},{"c":166.98,"h":167.43,"l":166.84,"n":758,"o":167.31,"t":"2026-10-22T17:00:00Z","v":24452,"vw":167.065651},{"c":167.51,"h":167.7,"l":166.92,"n":1045,"o":167.02,"t":"2026-10-22T17:15:00Z","v":50296,"vw":167.460655},{"c":167.36,"h":167.7,"l":167.31,"n":898,"o":167.5,"t":"2026-10-22T17:30:00Z","v":28637,"vw":167.442862},{"c":167.29,"h":167.54,"l":167.17,"n":895,"o":167.37,"t":"2026-10-22T17:45:00Z","v":31407,"vw":167.372103},{"c":167.235,"h":167.4563,"l":166.87,"n":1184,"o":167.28,"t":"2026-10-22T18:00:00Z","v":58149,"vw":167.124126},{"c":167.44,"h":167.55,"l":167.26,"n":1008,"o":167.26,"t":"2026-10-22T18:15:00Z","v":40587,"vw":167.444859},{"c":167.23,"h":167.57,"l":167.23,"n":847,"o":167.425,"t":"2026-10-22T18:30:00Z","v":23521,"vw":167.440613},{"c":167.0975,"h":167.3852,"l":167.08,"n":920,"o":167.265,"t":"2026-10-22T18:45:00Z","v":34803,"vw":167.250348},{"c":167.06,"h":167.31,"l":166.7394,"n":1120,"o":167.07,"t":"2026-10-22T19:00:00Z","v":45670,"vw":166.995717},{"c":167.28,"h":167.285,"l":166.74,"n":1206,"o":167.08,"t":"2026-10-22T19:15:00Z","v":42306,"vw":166.994607},{"c":167.56,"h":167.64,"l":167.08,"n":1684,"o":167.28,"t":"2026-10-22T19:30:00Z","v":65939,"vw":167.350898},{"c":167.88,"h":167.9,"l":167.24,"n":4919,"o":167.51,"t":"2026-10-22T19:45:00Z","v":227234,"vw":167.59843},{"c":167.84,"h":167.89,"l":167.84,"n":97,"o":167.88,"t":"2026-10-22T20:00:00Z","v":455904,"vw":167.840243},{"c":168.16,"h":168.16,"l":168.16,"n":1,"o":168.16,"t":"2026-10-22T20:30:00Z","v":400,"vw":168.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7005059406774647,"strike":194.52161543260192,"iv":0.35313510507418544,"gamma":0.012875775837480296,"theta":-0.04975938820788462,"vega":0.0829504064474727,"rho":0.011925841881759403,"breakevenPct":16.09307883758289},{"delta":0.15,"premium":0.7747619047619047,"strike":179.92261904761904,"iv":0.21430047619047618,"gamma":0.022808333333333333,"theta":-0.04335714285714285,"vega":0.1101177380952381,"rho":0.017880825178562407,"breakevenPct":7.455626161025783},{"delta":0.2,"premium":1.250952380952381,"strike":178.4345238095238,"iv":0.22584809523809524,"gamma":0.02489166666666667,"theta":-0.05407142857142857,"vega":0.12776654761904763,"rho":0.024042642469211027,"breakevenPct":6.8538749943364605},{"delta":0.25,"premium":1.7271428571428569,"strike":176.94642857142858,"iv":0.2373957142857143,"gamma":0.026975,"theta":-0.06478571428571428,"vega":0.14541535714285714,"rho":0.030204459759859643,"breakevenPct":6.252123827647139},{"delta":0.3,"premium":2.203333333333333,"strike":175.45833333333334,"iv":0.24894333333333332,"gamma":0.029058333333333332,"theta":-0.07549999999999998,"vega":0.16306416666666668,"rho":0.03636627705050827,"breakevenPct":5.650372660957817},{"delta":0.35,"premium":2.7706014075495835,"strike":173.893154190659,"iv":0.2534961612284069,"gamma":0.030364107485604606,"theta":-0.08163352527191298,"vega":0.17294952015355086,"rho":0.04251534239851876,"breakevenPct":5.056943148316231},{"delta":0.4,"premium":3.3784069097888674,"strike":172.2936660268714,"iv":0.2549357005758157,"gamma":0.03132380038387716,"theta":-0.08572821497120921,"vega":0.17937946257197696,"rho":0.04865873202639553,"breakevenPct":4.467217493256583},{"delta":0.45,"premium":3.9862124120281512,"strike":170.6941778630838,"iv":0.2563752399232246,"gamma":0.03228349328214971,"theta":-0.08982290467050544,"vega":0.18580940499040308,"rho":0.054802121654272284,"breakevenPct":3.877491838196936},{"delta":0.5,"premium":4.715807453416149,"strike":169.12111801242236,"iv":0.2573515527950311,"gamma":0.03234844720496895,"theta":-0.09138906832298137,"vega":0.18682465838509316,"rho":0.060909271613602343,"breakevenPct":3.3759071514263286},{"delta":0.55,"premium":5.538788819875776,"strike":167.56832298136646,"iv":0.2579726708074534,"gamma":0.03172732919254658,"theta":-0.09101639751552795,"vega":0.18368801242236024,"rho":0.06698863355853439,"breakevenPct":2.941907588750144},{"delta":0.6,"premium":6.361770186335403,"strike":166.01552795031057,"iv":0.25859378881987577,"gamma":0.031106211180124226,"theta":-0.09064372670807452,"vega":0.18055136645962733,"rho":0.07306799550346643,"breakevenPct":2.50790802607396},{"delta":0.65,"premium":7.352912979351032,"strike":164.36209439528022,"iv":0.2603651179941003,"gamma":0.02981969026548673,"theta":-0.0890731563421829,"vega":0.1741622418879056,"rho":0.07906005290243906,"breakevenPct":2.114062425446762},{"delta":0.7,"premium":8.661910029498523,"strike":162.5184365781711,"iv":0.26431054572271384,"gamma":0.02727544247787611,"theta":-0.08523834808259587,"vega":0.1616253687315634,"rho":0.08488708957003172,"breakevenPct":1.7961147762069563},{"delta":0.75,"premium":9.970907079646018,"strike":160.67477876106196,"iv":0.26825597345132746,"gamma":0.02473119469026549,"theta":-0.08140353982300885,"vega":0.14908849557522122,"rho":0.0907141262376244,"breakevenPct":1.4781671269671497},{"delta":0.8,"premium":11.133610597658658,"strike":159.0234134319162,"iv":0.2574340727048675,"gamma":0.021807763401109057,"theta":-0.07177714109673443,"vega":0.12862070240295745,"rho":0.09668133794286311,"breakevenPct":1.1875737568832379},{"delta":0.85,"premium":12.211860751694392,"strike":157.483056069008,"iv":0.2380871842267406,"gamma":0.018665434380776343,"theta":-0.058807332101047445,"vega":0.10357449168207024,"rho":0.10272947088434543,"breakevenPct":0.912771658362509},{"delta":0.9,"premium":13.29011090573013,"strike":155.9426987060998,"iv":0.21874029574861364,"gamma":0.01552310536044362,"theta":-0.045837523105360434,"vega":0.07852828096118297,"rho":0.10877760382582775,"breakevenPct":0.6379695598417794}],"put":[{"delta":0.1,"premium":1.1122601156084055,"strike":142.4520231216811,"iv":0.4873739484243083,"gamma":0.008142073760393786,"theta":-0.06546284535191782,"vega":0.08251923014784225,"rho":-0.014899391256291717,"breakevenPct":15.949237032544788},{"delta":0.15,"premium":1.1734101003955346,"strike":154.68202007910693,"iv":0.30835450551562577,"gamma":0.016093268925701988,"theta":-0.05555753799137414,"vega":0.11037573097840536,"rho":-0.022131655056487204,"breakevenPct":8.712767614943276},{"delta":0.2,"premium":1.626910480349345,"strike":157.65829694323145,"iv":0.2940769650655022,"gamma":0.01991528384279476,"theta":-0.06226473799126638,"vega":0.13087772925764193,"rho":-0.02946200561096458,"breakevenPct":7.212543730445949},{"delta":0.25,"premium":2.1181448632668145,"strike":160.26237989652623,"iv":0.28588337028824834,"gamma":0.023336141906873612,"theta":-0.06917664449371766,"vega":0.1499739837398374,"rho":-0.036793941275768675,"breakevenPct":5.956092392210145},{"delta":0.3,"premium":2.7740946045824093,"strike":162.11012564671103,"iv":0.2878789356984479,"gamma":0.02499911308203991,"theta":-0.0746459719142646,"vega":0.16176260162601624,"rho":-0.04411963395176981,"breakevenPct":5.247364984462061},{"delta":0.35,"premium":3.430044345898004,"strike":163.9578713968958,"iv":0.28987450110864743,"gamma":0.026662084257206207,"theta":-0.08011529933481153,"vega":0.17355121951219513,"rho":-0.05144532662777093,"breakevenPct":4.5386375767139775},{"delta":0.4,"premium":4.16536312849162,"strike":165.76117318435755,"iv":0.2909695530726257,"gamma":0.02779790502793296,"theta":-0.08341312849162011,"vega":0.18150921787709498,"rho":-0.05880101662353241,"breakevenPct":3.903538263638251},{"delta":0.45,"premium":5.003351955307263,"strike":167.50698324022346,"iv":0.29089972067039105,"gamma":0.0282518156424581,"theta":-0.08390195530726256,"vega":0.18451201117318436,"rho":-0.06619551049164439,"breakevenPct":3.363682632661629},{"delta":0.5,"premium":5.841340782122905,"strike":169.25279329608938,"iv":0.2908298882681564,"gamma":0.028705726256983238,"theta":-0.08439078212290502,"vega":0.18751480446927374,"rho":-0.07359000435975638,"breakevenPct":2.8238270016850073},{"delta":0.55,"premium":6.757905544147845,"strike":170.97878165639972,"iv":0.2879615331964408,"gamma":0.028665092402464065,"theta":-0.08154620123203285,"vega":0.1855504449007529,"rho":-0.08100929821358833,"breakevenPct":2.342485661125182},{"delta":0.6,"premium":7.733264887063655,"strike":172.6899383983573,"iv":0.28299917864476387,"gamma":0.02825441478439425,"theta":-0.07620739219712526,"vega":0.17986940451745378,"rho":-0.08844714870009186,"breakevenPct":1.9049277406674376},{"delta":0.65,"premium":8.708624229979467,"strike":174.40109514031485,"iv":0.27803682409308694,"gamma":0.027843737166324434,"theta":-0.07086858316221765,"vega":0.17418836413415467,"rho":-0.0958849991865954,"breakevenPct":1.4673698202096919},{"delta":0.7,"premium":10.86461731493099,"strike":177.03889585947303,"iv":0.2956695106649937,"gamma":0.024886323713927228,"theta":-0.06924466750313676,"vega":0.16375897114178167,"rho":-0.10408849579616121,"breakevenPct":1.1808524354531225},{"delta":0.75,"premium":13.713197969543149,"strike":180.23688663282573,"iv":0.3254203045685279,"gamma":0.020582064297800337,"theta":-0.06932521150592216,"vega":0.15049086294416242,"rho":-0.11275114614850593,"breakevenPct":0.9730681117491821},{"delta":0.8,"premium":17.52030456852792,"strike":184.46700507614213,"iv":0.3543543147208122,"gamma":0.016690355329949235,"theta":-0.06441827411167513,"vega":0.1324705583756345,"rho":-0.12220410577308535,"breakevenPct":0.7215149217327445},{"delta":0.85,"premium":21.607884972170687,"strike":189.05380333951763,"iv":0.3696749536178108,"gamma":0.01328126159554731,"theta":-0.0523682745825603,"vega":0.11009313543599257,"rho":-0.1319081448536065,"breakevenPct":0.42464416784791187},{"delta":0.9,"premium":43.186516853932616,"strike":210.78651685393262,"iv":0.579362921348315,"gamma":0.006405617977528085,"theta":-0.06212471910112361,"vega":0.08316741573033705,"rho":-0.15530173651154722,"breakevenPct":0.33301617507136194}]},"raw":{"call":[{"delta":0.1,"premium":0.7005059406774647,"strike":194.52161543260192,"iv":0.35313510507418544,"gamma":0.012875775837480296,"theta":-0.04975938820788462,"vega":0.0829504064474727,"rho":0.011925841881759403,"breakevenPct":16.09307883758289},{"delta":0.15,"premium":0.7747619047619047,"strike":179.92261904761904,"iv":0.21430047619047618,"gamma":0.022808333333333333,"theta":-0.04335714285714285,"vega":0.1101177380952381,"rho":0.017880825178562407,"breakevenPct":7.455626161025783},{"delta":0.2,"premium":1.250952380952381,"strike":178.4345238095238,"iv":0.22584809523809524,"gamma":0.02489166666666667,"theta":-0.05407142857142857,"vega":0.12776654761904763,"rho":0.024042642469211027,"breakevenPct":6.8538749943364605},{"delta":0.25,"premium":1.7271428571428569,"strike":176.94642857142858,"iv":0.2373957142857143,"gamma":0.026975,"theta":-0.06478571428571428,"vega":0.14541535714285714,"rho":0.030204459759859643,"breakevenPct":6.252123827647139},{"delta":0.3,"premium":2.203333333333333,"strike":175.45833333333334,"iv":0.24894333333333332,"gamma":0.029058333333333332,"theta":-0.07549999999999998,"vega":0.16306416666666668,"rho":0.03636627705050827,"breakevenPct":5.650372660957817},{"delta":0.35,"premium":2.7706014075495835,"strike":173.893154190659,"iv":0.2534961612284069,"gamma":0.030364107485604606,"theta":-0.08163352527191298,"vega":0.17294952015355086,"rho":0.04251534239851876,"breakevenPct":5.056943148316231},{"delta":0.4,"premium":3.3784069097888674,"strike":172.2936660268714,"iv":0.2549357005758157,"gamma":0.03132380038387716,"theta":-0.08572821497120921,"vega":0.17937946257197696,"rho":0.04865873202639553,"breakevenPct":4.467217493256583},{"delta":0.45,"premium":3.9862124120281512,"strike":170.6941778630838,"iv":0.2563752399232246,"gamma":0.03228349328214971,"theta":-0.08982290467050544,"vega":0.18580940499040308,"rho":0.054802121654272284,"breakevenPct":3.877491838196936},{"delta":0.5,"premium":4.715807453416149,"strike":169.12111801242236,"iv":0.2573515527950311,"gamma":0.03234844720496895,"theta":-0.09138906832298137,"vega":0.18682465838509316,"rho":0.060909271613602343,"breakevenPct":3.3759071514263286},{"delta":0.55,"premium":5.538788819875776,"strike":167.56832298136646,"iv":0.2579726708074534,"gamma":0.03172732919254658,"theta":-0.09101639751552795,"vega":0.18368801242236024,"rho":0.06698863355853439,"breakevenPct":2.941907588750144},{"delta":0.6,"premium":6.361770186335403,"strike":166.01552795031057,"iv":0.25859378881987577,"gamma":0.031106211180124226,"theta":-0.09064372670807452,"vega":0.18055136645962733,"rho":0.07306799550346643,"breakevenPct":2.50790802607396},{"delta":0.65,"premium":7.352912979351032,"strike":164.36209439528022,"iv":0.2603651179941003,"gamma":0.02981969026548673,"theta":-0.0890731563421829,"vega":0.1741622418879056,"rho":0.07906005290243906,"breakevenPct":2.114062425446762},{"delta":0.7,"premium":8.661910029498523,"strike":162.5184365781711,"iv":0.26431054572271384,"gamma":0.02727544247787611,"theta":-0.08523834808259587,"vega":0.1616253687315634,"rho":0.08488708957003172,"breakevenPct":1.7961147762069563},{"delta":0.75,"premium":9.970907079646018,"strike":160.67477876106196,"iv":0.26825597345132746,"gamma":0.02473119469026549,"theta":-0.08140353982300885,"vega":0.14908849557522122,"rho":0.0907141262376244,"breakevenPct":1.4781671269671497},{"delta":0.8,"premium":11.133610597658658,"strike":159.0234134319162,"iv":0.2574340727048675,"gamma":0.021807763401109057,"theta":-0.07177714109673443,"vega":0.12862070240295745,"rho":0.09668133794286311,"breakevenPct":1.1875737568832379},{"delta":0.85,"premium":12.211860751694392,"strike":157.483056069008,"iv":0.2380871842267406,"gamma":0.018665434380776343,"theta":-0.058807332101047445,"vega":0.10357449168207024,"rho":0.10272947088434543,"breakevenPct":0.912771658362509},{"delta":0.9,"premium":13.29011090573013,"strike":155.9426987060998,"iv":0.21874029574861364,"gamma":0.01552310536044362,"theta":-0.045837523105360434,"vega":0.07852828096118297,"rho":0.10877760382582775,"breakevenPct":0.6379695598417794}],"put":[{"delta":0.1,"premium":1.1122601156084055,"strike":142.4520231216811,"iv":0.4873739484243083,"gamma":0.008142073760393786,"theta":-0.06546284535191782,"vega":0.08251923014784225,"rho":-0.014899391256291717,"breakevenPct":15.949237032544788},{"delta":0.15,"premium":1.1734101003955346,"strike":154.68202007910693,"iv":0.30835450551562577,"gamma":0.016093268925701988,"theta":-0.05555753799137414,"vega":0.11037573097840536,"rho":-0.022131655056487204,"breakevenPct":8.712767614943276},{"delta":0.2,"premium":1.626910480349345,"strike":157.65829694323145,"iv":0.2940769650655022,"gamma":0.01991528384279476,"theta":-0.06226473799126638,"vega":0.13087772925764193,"rho":-0.02946200561096458,"breakevenPct":7.212543730445949},{"delta":0.25,"premium":2.1181448632668145,"strike":160.26237989652623,"iv":0.28588337028824834,"gamma":0.023336141906873612,"theta":-0.06917664449371766,"vega":0.1499739837398374,"rho":-0.036793941275768675,"breakevenPct":5.956092392210145},{"delta":0.3,"premium":2.7740946045824093,"strike":162.11012564671103,"iv":0.2878789356984479,"gamma":0.02499911308203991,"theta":-0.0746459719142646,"vega":0.16176260162601624,"rho":-0.04411963395176981,"breakevenPct":5.247364984462061},{"delta":0.35,"premium":3.430044345898004,"strike":163.9578713968958,"iv":0.28987450110864743,"gamma":0.026662084257206207,"theta":-0.08011529933481153,"vega":0.17355121951219513,"rho":-0.05144532662777093,"breakevenPct":4.5386375767139775},{"delta":0.4,"premium":4.16536312849162,"strike":165.76117318435755,"iv":0.2909695530726257,"gamma":0.02779790502793296,"theta":-0.08341312849162011,"vega":0.18150921787709498,"rho":-0.05880101662353241,"breakevenPct":3.903538263638251},{"delta":0.45,"premium":5.003351955307263,"strike":167.50698324022346,"iv":0.29089972067039105,"gamma":0.0282518156424581,"theta":-0.08390195530726256,"vega":0.18451201117318436,"rho":-0.06619551049164439,"breakevenPct":3.363682632661629},{"delta":0.5,"premium":5.841340782122905,"strike":169.25279329608938,"iv":0.2908298882681564,"gamma":0.028705726256983238,"theta":-0.08439078212290502,"vega":0.18751480446927374,"rho":-0.07359000435975638,"breakevenPct":2.8238270016850073},{"delta":0.55,"premium":6.757905544147845,"strike":170.97878165639972,"iv":0.2879615331964408,"gamma":0.028665092402464065,"theta":-0.08154620123203285,"vega":0.1855504449007529,"rho":-0.08100929821358833,"breakevenPct":2.342485661125182},{"delta":0.6,"premium":7.733264887063655,"strike":172.6899383983573,"iv":0.28299917864476387,"gamma":0.02825441478439425,"theta":-0.07620739219712526,"vega":0.17986940451745378,"rho":-0.08844714870009186,"breakevenPct":1.9049277406674376},{"delta":0.65,"premium":8.708624229979467,"strike":174.40109514031485,"iv":0.27803682409308694,"gamma":0.027843737166324434,"theta":-0.07086858316221765,"vega":0.17418836413415467,"rho":-0.0958849991865954,"breakevenPct":1.4673698202096919},{"delta":0.7,"premium":10.86461731493099,"strike":177.03889585947303,"iv":0.2956695106649937,"gamma":0.024886323713927228,"theta":-0.06924466750313676,"vega":0.16375897114178167,"rho":-0.10408849579616121,"breakevenPct":1.1808524354531225},{"delta":0.75,"premium":13.713197969543149,"strike":180.23688663282573,"iv":0.3254203045685279,"gamma":0.020582064297800337,"theta":-0.06932521150592216,"vega":0.15049086294416242,"rho":-0.11275114614850593,"breakevenPct":0.9730681117491821},{"delta":0.8,"premium":17.52030456852792,"strike":184.46700507614213,"iv":0.3543543147208122,"gamma":0.016690355329949235,"theta":-0.06441827411167513,"vega":0.1324705583756345,"rho":-0.12220410577308535,"breakevenPct":0.7215149217327445},{"delta":0.85,"premium":21.607884972170687,"strike":189.05380333951763,"iv":0.3696749536178108,"gamma":0.01328126159554731,"theta":-0.0523682745825603,"vega":0.11009313543599257,"rho":-0.1319081448536065,"breakevenPct":0.42464416784791187},{"delta":0.9,"premium":43.186516853932616,"strike":210.78651685393262,"iv":0.579362921348315,"gamma":0.006405617977528085,"theta":-0.06212471910112361,"vega":0.08316741573033705,"rho":-0.15530173651154722,"breakevenPct":0.33301617507136194}]}},"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"}}