{"symbol":"WCN","url":"https://intraalpha.com/companies/WCN","capturedAt":"2026-10-22T23:01:13.795Z","state":"partial","quote":{"symbol":"WCN","last_price":184.88,"prev_close":168.28,"regular_close":184.88,"change":16.6,"change_pct":9.8645,"regular_change":16.6,"regular_change_pct":9.8645,"extended_change":0,"extended_change_pct":0,"bid":183.05,"ask":190,"bid_size":100,"ask_size":100,"volume":5316290,"vwap":183.290298,"open":166.345,"high":186.93,"low":166.345,"close":184.88,"trade_count":73849,"last_trade_at":"2026-10-22T23:00:00.000837883Z","last_quote_at":"2026-10-22T23:00:12.183710319Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:12.169558615-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.434Z","bars":[{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-15T11:15:00Z","v":200,"vw":158},{"c":158.78,"h":158.78,"l":158.53,"n":7,"o":158.53,"t":"2026-10-15T11:45:00Z","v":421,"vw":158.655},{"c":157.51,"h":157.51,"l":157.51,"n":6,"o":157.51,"t":"2026-10-15T11:55:00Z","v":170,"vw":157.51},{"c":159.13,"h":159.13,"l":158.51,"n":3,"o":158.51,"t":"2026-10-15T12:05:00Z","v":201,"vw":158.82},{"c":159.13,"h":159.13,"l":159.01,"n":6,"o":159.01,"t":"2026-10-15T13:25:00Z","v":423,"vw":159.07},{"c":161.65,"h":162.07,"l":159.14,"n":688,"o":159.31,"t":"2026-10-15T13:30:00Z","v":46516,"vw":161.129763},{"c":160,"h":161.82,"l":159.96,"n":434,"o":161.82,"t":"2026-10-15T13:35:00Z","v":37240,"vw":160.680866},{"c":160.05,"h":160.33,"l":159.85,"n":737,"o":160,"t":"2026-10-15T13:40:00Z","v":60641,"vw":160.12256},{"c":160.77,"h":160.93,"l":159.99,"n":782,"o":160.05,"t":"2026-10-15T13:45:00Z","v":68108,"vw":160.514153},{"c":161.51,"h":161.58,"l":160.66,"n":619,"o":160.71,"t":"2026-10-15T13:50:00Z","v":51203,"vw":161.211488},{"c":161.96,"h":162.07,"l":161.52,"n":576,"o":161.52,"t":"2026-10-15T13:55:00Z","v":30255,"vw":161.901823},{"c":161.92,"h":162.55,"l":161.61,"n":2048,"o":161.905,"t":"2026-10-15T14:00:00Z","v":171606,"vw":162.16455},{"c":162.2,"h":162.33,"l":161.88,"n":765,"o":161.995,"t":"2026-10-15T14:05:00Z","v":61886,"vw":162.16704},{"c":162.63,"h":162.63,"l":162.015,"n":572,"o":162.125,"t":"2026-10-15T14:10:00Z","v":129363,"vw":162.390895},{"c":162.58,"h":162.825,"l":162.5,"n":628,"o":162.615,"t":"2026-10-15T14:15:00Z","v":35480,"vw":162.636728},{"c":162.47,"h":162.66,"l":162.33,"n":639,"o":162.6,"t":"2026-10-15T14:20:00Z","v":30747,"vw":162.488132},{"c":162.485,"h":162.555,"l":162.16,"n":532,"o":162.365,"t":"2026-10-15T14:25:00Z","v":29778,"vw":162.361243},{"c":162.615,"h":162.7,"l":162.4514,"n":396,"o":162.55,"t":"2026-10-15T14:30:00Z","v":15698,"vw":162.60355},{"c":162.505,"h":162.93,"l":162.42,"n":537,"o":162.68,"t":"2026-10-15T14:35:00Z","v":26228,"vw":162.659048},{"c":162.08,"h":162.67,"l":162.03,"n":969,"o":162.525,"t":"2026-10-15T14:40:00Z","v":57798,"vw":162.264551},{"c":162.05,"h":162.07,"l":161.85,"n":418,"o":162.02,"t":"2026-10-15T14:45:00Z","v":28719,"vw":161.995038},{"c":162.47,"h":162.47,"l":162.09,"n":405,"o":162.12,"t":"2026-10-15T14:50:00Z","v":17717,"vw":162.224113},{"c":162.09,"h":162.56,"l":161.86,"n":540,"o":162.48,"t":"2026-10-15T14:55:00Z","v":27464,"vw":162.094539},{"c":162.035,"h":162.3,"l":161.93,"n":496,"o":162.15,"t":"2026-10-15T15:00:00Z","v":19894,"vw":162.102402},{"c":161.885,"h":162.29,"l":161.885,"n":938,"o":162.035,"t":"2026-10-15T15:05:00Z","v":164816,"vw":162.007118},{"c":162.12,"h":162.22,"l":161.915,"n":422,"o":161.98,"t":"2026-10-15T15:10:00Z","v":14822,"vw":162.121583},{"c":162.055,"h":162.28,"l":161.98,"n":497,"o":162.12,"t":"2026-10-15T15:15:00Z","v":23794,"vw":162.125058},{"c":162.07,"h":162.175,"l":162,"n":472,"o":162,"t":"2026-10-15T15:20:00Z","v":26882,"vw":162.048057},{"c":162.6,"h":162.6,"l":162.07,"n":290,"o":162.07,"t":"2026-10-15T15:25:00Z","v":9663,"vw":162.28329},{"c":162.7225,"h":162.85,"l":162.57,"n":353,"o":162.585,"t":"2026-10-15T15:30:00Z","v":23920,"vw":162.710112},{"c":162.93,"h":162.95,"l":162.59,"n":547,"o":162.67,"t":"2026-10-15T15:35:00Z","v":90419,"vw":162.723352},{"c":163.13,"h":163.135,"l":162.93,"n":196,"o":162.95,"t":"2026-10-15T15:40:00Z","v":6315,"vw":163.064881},{"c":163,"h":163.13,"l":162.97,"n":339,"o":163.115,"t":"2026-10-15T15:45:00Z","v":18535,"vw":163.060605},{"c":162.76,"h":163,"l":162.58,"n":655,"o":163,"t":"2026-10-15T15:50:00Z","v":45628,"vw":162.767671},{"c":162.64,"h":163.08,"l":162.64,"n":375,"o":162.7087,"t":"2026-10-15T15:55:00Z","v":11287,"vw":162.834967},{"c":162.4,"h":162.6401,"l":162.31,"n":634,"o":162.6401,"t":"2026-10-15T16:00:00Z","v":27206,"vw":162.529029},{"c":162.27,"h":162.515,"l":162.005,"n":441,"o":162.395,"t":"2026-10-15T16:05:00Z","v":18239,"vw":162.231732},{"c":162.165,"h":162.36,"l":162.03,"n":828,"o":162.32,"t":"2026-10-15T16:10:00Z","v":42677,"vw":162.191018},{"c":162.32,"h":162.45,"l":162.11,"n":339,"o":162.165,"t":"2026-10-15T16:15:00Z","v":14706,"vw":162.237298},{"c":162.505,"h":162.555,"l":162.32,"n":284,"o":162.32,"t":"2026-10-15T16:20:00Z","v":10110,"vw":162.478542},{"c":162.8275,"h":162.8899,"l":162.45,"n":366,"o":162.46,"t":"2026-10-15T16:25:00Z","v":14205,"vw":162.620429},{"c":162.75,"h":162.96,"l":162.69,"n":447,"o":162.815,"t":"2026-10-15T16:30:00Z","v":21906,"vw":162.85146},{"c":162.94,"h":162.94,"l":162.735,"n":353,"o":162.74,"t":"2026-10-15T16:35:00Z","v":17738,"vw":162.811077},{"c":163.025,"h":163.21,"l":163.01,"n":305,"o":163.01,"t":"2026-10-15T16:40:00Z","v":12067,"vw":163.140326},{"c":163.19,"h":163.245,"l":162.925,"n":342,"o":162.95,"t":"2026-10-15T16:45:00Z","v":13090,"vw":163.105176},{"c":163.205,"h":163.32,"l":163.13,"n":285,"o":163.14,"t":"2026-10-15T16:50:00Z","v":10995,"vw":163.231076},{"c":163.415,"h":163.47,"l":163.19,"n":524,"o":163.205,"t":"2026-10-15T16:55:00Z","v":25714,"vw":163.293953},{"c":163.2501,"h":163.45,"l":163.215,"n":352,"o":163.375,"t":"2026-10-15T17:00:00Z","v":17064,"vw":163.291224},{"c":163.53,"h":163.64,"l":163.17,"n":431,"o":163.25,"t":"2026-10-15T17:05:00Z","v":21094,"vw":163.382695},{"c":163.57,"h":163.6,"l":163.4,"n":264,"o":163.5,"t":"2026-10-15T17:10:00Z","v":13933,"vw":163.465342},{"c":162.92,"h":163.555,"l":162.92,"n":508,"o":163.52,"t":"2026-10-15T17:15:00Z","v":26207,"vw":163.369735},{"c":163.055,"h":163.1,"l":162.73,"n":436,"o":162.92,"t":"2026-10-15T17:20:00Z","v":26206,"vw":162.925401},{"c":163.45,"h":163.615,"l":163.065,"n":433,"o":163.09,"t":"2026-10-15T17:25:00Z","v":31264,"vw":163.39443},{"c":163.23,"h":163.49,"l":163.01,"n":571,"o":163.49,"t":"2026-10-15T17:30:00Z","v":45215,"vw":163.220821},{"c":163.02,"h":163.26,"l":162.98,"n":317,"o":163.26,"t":"2026-10-15T17:35:00Z","v":50710,"vw":163.126745},{"c":163.115,"h":163.25,"l":162.96,"n":477,"o":163.1,"t":"2026-10-15T17:40:00Z","v":26416,"vw":163.073188},{"c":163.075,"h":163.19,"l":163.06,"n":283,"o":163.19,"t":"2026-10-15T17:45:00Z","v":9168,"vw":163.095957},{"c":163.19,"h":163.28,"l":162.99,"n":328,"o":163.13,"t":"2026-10-15T17:50:00Z","v":13909,"vw":163.110485},{"c":163.22,"h":163.5,"l":163.22,"n":478,"o":163.26,"t":"2026-10-15T17:55:00Z","v":126217,"vw":163.474558},{"c":163.35,"h":163.39,"l":163.15,"n":527,"o":163.2,"t":"2026-10-15T18:00:00Z","v":31401,"vw":163.259639},{"c":163.16,"h":163.4,"l":163,"n":465,"o":163.34,"t":"2026-10-15T18:05:00Z","v":18146,"vw":163.168393},{"c":163.3275,"h":163.35,"l":163.155,"n":320,"o":163.19,"t":"2026-10-15T18:10:00Z","v":12113,"vw":163.257232},{"c":163.7,"h":163.75,"l":163.38,"n":314,"o":163.38,"t":"2026-10-15T18:15:00Z","v":14219,"vw":163.532137},{"c":163.765,"h":163.88,"l":163.69,"n":521,"o":163.76,"t":"2026-10-15T18:20:00Z","v":28157,"vw":163.787415},{"c":163.555,"h":163.87,"l":163.53,"n":384,"o":163.79,"t":"2026-10-15T18:25:00Z","v":30884,"vw":163.693892},{"c":163.96,"h":163.98,"l":163.425,"n":464,"o":163.56,"t":"2026-10-15T18:30:00Z","v":28616,"vw":163.720158},{"c":164.09,"h":164.2,"l":163.895,"n":412,"o":163.955,"t":"2026-10-15T18:35:00Z","v":23097,"vw":164.079196},{"c":164.39,"h":164.4175,"l":164.07,"n":758,"o":164.07,"t":"2026-10-15T18:40:00Z","v":49911,"vw":164.304864},{"c":164.41,"h":164.56,"l":164.36,"n":541,"o":164.42,"t":"2026-10-15T18:45:00Z","v":49345,"vw":164.509478},{"c":164.655,"h":164.83,"l":164.4,"n":717,"o":164.4,"t":"2026-10-15T18:50:00Z","v":57212,"vw":164.65111},{"c":164.58,"h":164.925,"l":164.4415,"n":655,"o":164.65,"t":"2026-10-15T18:55:00Z","v":66946,"vw":164.626924},{"c":164.415,"h":164.58,"l":164.34,"n":460,"o":164.58,"t":"2026-10-15T19:00:00Z","v":21523,"vw":164.453584},{"c":164.625,"h":164.7,"l":164.335,"n":512,"o":164.415,"t":"2026-10-15T19:05:00Z","v":46193,"vw":164.498449},{"c":165.2,"h":165.2,"l":164.56,"n":836,"o":164.66,"t":"2026-10-15T19:10:00Z","v":50507,"vw":164.883463},{"c":164.965,"h":165.27,"l":164.95,"n":1069,"o":165.19,"t":"2026-10-15T19:15:00Z","v":79803,"vw":165.182599},{"c":165.27,"h":165.35,"l":164.99,"n":785,"o":165.01,"t":"2026-10-15T19:20:00Z","v":41111,"vw":165.174741},{"c":164.95,"h":165.28,"l":164.86,"n":734,"o":165.24,"t":"2026-10-15T19:25:00Z","v":54137,"vw":165.1012},{"c":165.25,"h":165.29,"l":164.95,"n":806,"o":165,"t":"2026-10-15T19:30:00Z","v":44255,"vw":165.151007},{"c":165.02,"h":165.275,"l":165,"n":867,"o":165.25,"t":"2026-10-15T19:35:00Z","v":53009,"vw":165.141688},{"c":164.89,"h":165.25,"l":164.78,"n":1459,"o":165.03,"t":"2026-10-15T19:40:00Z","v":153137,"vw":165.089809},{"c":165.095,"h":165.17,"l":164.84,"n":1539,"o":164.9,"t":"2026-10-15T19:45:00Z","v":117889,"vw":165.049556},{"c":165.15,"h":165.49,"l":164.83,"n":2202,"o":165.07,"t":"2026-10-15T19:50:00Z","v":134720,"vw":165.164885},{"c":165.58,"h":165.74,"l":165.1,"n":6872,"o":165.1,"t":"2026-10-15T19:55:00Z","v":511129,"vw":165.555498},{"c":165.51,"h":165.72,"l":165.51,"n":52,"o":165.72,"t":"2026-10-15T20:00:00Z","v":423478,"vw":165.510051},{"c":164.46,"h":164.46,"l":164.46,"n":1,"o":164.46,"t":"2026-10-16T13:15:00Z","v":100,"vw":164.46},{"c":166.26,"h":167.09,"l":166.005,"n":819,"o":166.79,"t":"2026-10-16T13:30:00Z","v":92779,"vw":166.470491},{"c":166.405,"h":166.82,"l":166.275,"n":477,"o":166.275,"t":"2026-10-16T13:35:00Z","v":30588,"vw":166.521476},{"c":166.4375,"h":167.085,"l":165.88,"n":422,"o":166.29,"t":"2026-10-16T13:40:00Z","v":29126,"vw":166.593071},{"c":167.33,"h":167.33,"l":166.43,"n":298,"o":166.43,"t":"2026-10-16T13:45:00Z","v":13735,"vw":166.724584},{"c":167.63,"h":167.63,"l":167.125,"n":372,"o":167.48,"t":"2026-10-16T13:50:00Z","v":16387,"vw":167.473078},{"c":167.56,"h":168,"l":167.49,"n":462,"o":167.7,"t":"2026-10-16T13:55:00Z","v":26045,"vw":167.675851},{"c":166.625,"h":167.635,"l":166.62,"n":413,"o":167.59,"t":"2026-10-16T14:00:00Z","v":15575,"vw":167.188345},{"c":166.05,"h":166.93,"l":165.91,"n":592,"o":166.62,"t":"2026-10-16T14:05:00Z","v":29486,"vw":166.589789},{"c":165.65,"h":166.45,"l":165.37,"n":373,"o":165.91,"t":"2026-10-16T14:10:00Z","v":17249,"vw":165.849753},{"c":165.515,"h":165.795,"l":165.15,"n":541,"o":165.59,"t":"2026-10-16T14:15:00Z","v":35991,"vw":165.45117},{"c":166.06,"h":166.31,"l":165.42,"n":664,"o":165.5,"t":"2026-10-16T14:20:00Z","v":46174,"vw":165.959291},{"c":166.53,"h":166.565,"l":166,"n":467,"o":166.06,"t":"2026-10-16T14:25:00Z","v":21215,"vw":166.127236},{"c":166.11,"h":166.58,"l":166.11,"n":327,"o":166.4272,"t":"2026-10-16T14:30:00Z","v":11179,"vw":166.350006},{"c":165.46,"h":166.23,"l":165.46,"n":434,"o":166.09,"t":"2026-10-16T14:35:00Z","v":22128,"vw":165.932665},{"c":165.24,"h":165.655,"l":165.14,"n":367,"o":165.505,"t":"2026-10-16T14:40:00Z","v":14978,"vw":165.399886},{"c":165.445,"h":165.51,"l":165.165,"n":254,"o":165.25,"t":"2026-10-16T14:45:00Z","v":17764,"vw":165.404998},{"c":165.84,"h":165.9,"l":165.51,"n":247,"o":165.51,"t":"2026-10-16T14:50:00Z","v":9562,"vw":165.732755},{"c":165.65,"h":166.13,"l":165.53,"n":736,"o":165.96,"t":"2026-10-16T14:55:00Z","v":38525,"vw":165.78323},{"c":165.575,"h":165.74,"l":165.28,"n":374,"o":165.68,"t":"2026-10-16T15:00:00Z","v":13064,"vw":165.497828},{"c":165.92,"h":165.98,"l":165.755,"n":387,"o":165.77,"t":"2026-10-16T15:05:00Z","v":11786,"vw":165.914872},{"c":166.03,"h":166.05,"l":165.84,"n":395,"o":166,"t":"2026-10-16T15:10:00Z","v":12159,"vw":165.963505},{"c":165.94,"h":166.29,"l":165.905,"n":376,"o":166.09,"t":"2026-10-16T15:15:00Z","v":10372,"vw":166.060074},{"c":165.78,"h":166,"l":165.78,"n":220,"o":165.87,"t":"2026-10-16T15:20:00Z","v":6871,"vw":165.904036},{"c":165.69,"h":165.915,"l":165.69,"n":195,"o":165.82,"t":"2026-10-16T15:25:00Z","v":6583,"vw":165.846656},{"c":165.82,"h":165.84,"l":165.73,"n":267,"o":165.81,"t":"2026-10-16T15:30:00Z","v":8771,"vw":165.805235},{"c":165.86,"h":165.86,"l":165.69,"n":291,"o":165.74,"t":"2026-10-16T15:35:00Z","v":9216,"vw":165.77623},{"c":165.525,"h":165.825,"l":165.375,"n":418,"o":165.825,"t":"2026-10-16T15:40:00Z","v":19347,"vw":165.515955},{"c":165.445,"h":165.65,"l":165.39,"n":223,"o":165.525,"t":"2026-10-16T15:45:00Z","v":7412,"vw":165.583901},{"c":165.57,"h":165.58,"l":165.39,"n":219,"o":165.39,"t":"2026-10-16T15:50:00Z","v":4734,"vw":165.517308},{"c":165.34,"h":165.51,"l":165.34,"n":337,"o":165.51,"t":"2026-10-16T15:55:00Z","v":9425,"vw":165.429646},{"c":165.15,"h":165.185,"l":165.04,"n":262,"o":165.185,"t":"2026-10-16T16:00:00Z","v":8699,"vw":165.127402},{"c":165.21,"h":165.285,"l":165.04,"n":307,"o":165.12,"t":"2026-10-16T16:05:00Z","v":9008,"vw":165.155486},{"c":165.0982,"h":165.3,"l":165,"n":408,"o":165.215,"t":"2026-10-16T16:10:00Z","v":25859,"vw":165.214651},{"c":165.04,"h":165.25,"l":165.04,"n":211,"o":165.2,"t":"2026-10-16T16:15:00Z","v":5858,"vw":165.129475},{"c":165.32,"h":165.517,"l":165.08,"n":359,"o":165.1,"t":"2026-10-16T16:20:00Z","v":12028,"vw":165.288008},{"c":165.34,"h":165.51,"l":165.18,"n":307,"o":165.27,"t":"2026-10-16T16:25:00Z","v":18410,"vw":165.303832},{"c":165.23,"h":165.34,"l":165.18,"n":212,"o":165.34,"t":"2026-10-16T16:30:00Z","v":8047,"vw":165.238461},{"c":165.01,"h":165.25,"l":164.96,"n":365,"o":165.23,"t":"2026-10-16T16:35:00Z","v":13235,"vw":165.11331},{"c":165.145,"h":165.22,"l":165.02,"n":247,"o":165.02,"t":"2026-10-16T16:40:00Z","v":7174,"vw":165.162253},{"c":164.99,"h":165.25,"l":164.98,"n":363,"o":165.12,"t":"2026-10-16T16:45:00Z","v":13231,"vw":165.125612},{"c":165.15,"h":165.19,"l":164.91,"n":500,"o":164.95,"t":"2026-10-16T16:50:00Z","v":30047,"vw":165.001581},{"c":165.27,"h":165.31,"l":165.125,"n":282,"o":165.125,"t":"2026-10-16T16:55:00Z","v":9079,"vw":165.254387},{"c":165.25,"h":165.255,"l":165.02,"n":350,"o":165.23,"t":"2026-10-16T17:00:00Z","v":12689,"vw":165.147056},{"c":165.4,"h":165.415,"l":165.23,"n":297,"o":165.33,"t":"2026-10-16T17:05:00Z","v":11072,"vw":165.282724},{"c":165.12,"h":165.405,"l":165.12,"n":317,"o":165.405,"t":"2026-10-16T17:10:00Z","v":17990,"vw":165.2764},{"c":165.18,"h":165.215,"l":165.08,"n":251,"o":165.12,"t":"2026-10-16T17:15:00Z","v":12004,"vw":165.124091},{"c":165.25,"h":165.27,"l":165.11,"n":314,"o":165.195,"t":"2026-10-16T17:20:00Z","v":17892,"vw":165.186633},{"c":165.51,"h":165.51,"l":165.24,"n":569,"o":165.28,"t":"2026-10-16T17:25:00Z","v":34164,"vw":165.355359},{"c":165.93,"h":165.96,"l":165.5,"n":379,"o":165.5,"t":"2026-10-16T17:30:00Z","v":14021,"vw":165.69092},{"c":165.96,"h":165.96,"l":165.82,"n":523,"o":165.89,"t":"2026-10-16T17:35:00Z","v":24310,"vw":165.912927},{"c":165.84,"h":165.96,"l":165.73,"n":377,"o":165.9575,"t":"2026-10-16T17:40:00Z","v":13051,"vw":165.854859},{"c":166.02,"h":166.03,"l":165.78,"n":393,"o":165.83,"t":"2026-10-16T17:45:00Z","v":15240,"vw":165.873374},{"c":165.85,"h":166.17,"l":165.85,"n":310,"o":166.0776,"t":"2026-10-16T17:50:00Z","v":11347,"vw":165.982919},{"c":166.015,"h":166.06,"l":165.77,"n":386,"o":165.85,"t":"2026-10-16T17:55:00Z","v":18139,"vw":165.92167},{"c":166.16,"h":166.2,"l":166.03,"n":403,"o":166.05,"t":"2026-10-16T18:00:00Z","v":15722,"vw":166.137836},{"c":166.24,"h":166.25,"l":166.13,"n":388,"o":166.135,"t":"2026-10-16T18:05:00Z","v":21558,"vw":166.17312},{"c":166.25,"h":166.29,"l":166.155,"n":407,"o":166.24,"t":"2026-10-16T18:10:00Z","v":19277,"vw":166.229591},{"c":166.08,"h":166.285,"l":166.06,"n":386,"o":166.23,"t":"2026-10-16T18:15:00Z","v":17022,"vw":166.179091},{"c":166.24,"h":166.24,"l":165.89,"n":453,"o":166.06,"t":"2026-10-16T18:20:00Z","v":20477,"vw":166.032042},{"c":166.11,"h":166.25,"l":166.0605,"n":323,"o":166.215,"t":"2026-10-16T18:25:00Z","v":14849,"vw":166.152782},{"c":165.98,"h":166.22,"l":165.98,"n":376,"o":166.1,"t":"2026-10-16T18:30:00Z","v":18293,"vw":166.092069},{"c":166.235,"h":166.285,"l":165.975,"n":360,"o":165.975,"t":"2026-10-16T18:35:00Z","v":13106,"vw":166.106486},{"c":166.24,"h":166.3,"l":166.13,"n":300,"o":166.2,"t":"2026-10-16T18:40:00Z","v":14105,"vw":166.194481},{"c":166.405,"h":166.435,"l":166.26,"n":428,"o":166.26,"t":"2026-10-16T18:45:00Z","v":15770,"vw":166.359146},{"c":166.445,"h":166.47,"l":166.36,"n":308,"o":166.405,"t":"2026-10-16T18:50:00Z","v":12018,"vw":166.410402},{"c":166.74,"h":166.875,"l":166.45,"n":585,"o":166.45,"t":"2026-10-16T18:55:00Z","v":22064,"vw":166.647483},{"c":166.74,"h":166.9,"l":166.67,"n":587,"o":166.72,"t":"2026-10-16T19:00:00Z","v":30854,"vw":166.791398},{"c":166.98,"h":167.11,"l":166.76,"n":420,"o":166.77,"t":"2026-10-16T19:05:00Z","v":14948,"vw":166.955564},{"c":166.86,"h":167.02,"l":166.79,"n":490,"o":166.98,"t":"2026-10-16T19:10:00Z","v":19495,"vw":166.931841},{"c":166.495,"h":166.95,"l":166.48,"n":467,"o":166.89,"t":"2026-10-16T19:15:00Z","v":20730,"vw":166.801263},{"c":166.53,"h":166.63,"l":166.45,"n":327,"o":166.45,"t":"2026-10-16T19:20:00Z","v":17139,"vw":166.594976},{"c":166.42,"h":166.58,"l":166.39,"n":507,"o":166.515,"t":"2026-10-16T19:25:00Z","v":14287,"vw":166.48124},{"c":166.81,"h":166.81,"l":166.45,"n":882,"o":166.45,"t":"2026-10-16T19:30:00Z","v":39355,"vw":166.686474},{"c":167.03,"h":167.1,"l":166.82,"n":646,"o":166.89,"t":"2026-10-16T19:35:00Z","v":23327,"vw":166.951898},{"c":167.21,"h":167.25,"l":166.96,"n":692,"o":167.045,"t":"2026-10-16T19:40:00Z","v":31475,"vw":167.088203},{"c":167.36,"h":167.37,"l":167.18,"n":1045,"o":167.2517,"t":"2026-10-16T19:45:00Z","v":44685,"vw":167.300797},{"c":167.315,"h":167.37,"l":167.19,"n":1185,"o":167.34,"t":"2026-10-16T19:50:00Z","v":54909,"vw":167.296262},{"c":167.89,"h":167.89,"l":167.275,"n":3479,"o":167.315,"t":"2026-10-16T19:55:00Z","v":192368,"vw":167.65602},{"c":167.9,"h":167.9,"l":167.84,"n":56,"o":167.85,"t":"2026-10-16T20:00:00Z","v":188552,"vw":167.899279},{"c":166.835,"h":167.23,"l":166.28,"n":376,"o":166.56,"t":"2026-10-19T13:30:00Z","v":29559,"vw":166.782511},{"c":167.35,"h":167.37,"l":166.63,"n":146,"o":166.837,"t":"2026-10-19T13:35:00Z","v":7866,"vw":166.941566},{"c":166.61,"h":167.52,"l":166.44,"n":302,"o":167.365,"t":"2026-10-19T13:40:00Z","v":14657,"vw":167.135606},{"c":166.58,"h":166.66,"l":166.24,"n":181,"o":166.5,"t":"2026-10-19T13:45:00Z","v":10565,"vw":166.504218},{"c":166.43,"h":166.61,"l":166.21,"n":203,"o":166.47,"t":"2026-10-19T13:50:00Z","v":10757,"vw":166.4339},{"c":166.5925,"h":166.685,"l":166.38,"n":270,"o":166.5,"t":"2026-10-19T13:55:00Z","v":13338,"vw":166.487601},{"c":166.785,"h":166.84,"l":166.52,"n":331,"o":166.52,"t":"2026-10-19T14:00:00Z","v":21087,"vw":166.713719},{"c":166.71,"h":167.13,"l":166.6,"n":326,"o":166.83,"t":"2026-10-19T14:05:00Z","v":14239,"vw":166.910581},{"c":166.64,"h":166.7,"l":166.565,"n":159,"o":166.61,"t":"2026-10-19T14:10:00Z","v":6766,"vw":166.671433},{"c":166.73,"h":166.73,"l":166.5101,"n":248,"o":166.71,"t":"2026-10-19T14:15:00Z","v":10609,"vw":166.642392},{"c":166.765,"h":166.95,"l":166.62,"n":238,"o":166.76,"t":"2026-10-19T14:20:00Z","v":15343,"vw":166.745566},{"c":166.66,"h":166.8,"l":166.61,"n":209,"o":166.77,"t":"2026-10-19T14:25:00Z","v":8820,"vw":166.711358},{"c":166.4906,"h":166.66,"l":166.41,"n":175,"o":166.66,"t":"2026-10-19T14:30:00Z","v":6435,"vw":166.593471},{"c":166.405,"h":166.52,"l":166.285,"n":268,"o":166.285,"t":"2026-10-19T14:35:00Z","v":13827,"vw":166.418943},{"c":166.25,"h":166.3,"l":166.12,"n":156,"o":166.28,"t":"2026-10-19T14:40:00Z","v":5191,"vw":166.204496},{"c":166.17,"h":166.23,"l":166.07,"n":152,"o":166.175,"t":"2026-10-19T14:45:00Z","v":5363,"vw":166.172988},{"c":165.88,"h":166.21,"l":165.88,"n":204,"o":166.21,"t":"2026-10-19T14:50:00Z","v":7194,"vw":165.991878},{"c":166.06,"h":166.06,"l":165.8,"n":266,"o":165.82,"t":"2026-10-19T14:55:00Z","v":10466,"vw":165.924073},{"c":166.115,"h":166.14,"l":166,"n":163,"o":166,"t":"2026-10-19T15:00:00Z","v":6953,"vw":166.075},{"c":166,"h":166.07,"l":165.9301,"n":254,"o":166.06,"t":"2026-10-19T15:05:00Z","v":8563,"vw":166.022037},{"c":166.28,"h":166.28,"l":166.01,"n":217,"o":166.01,"t":"2026-10-19T15:10:00Z","v":5439,"vw":166.132212},{"c":166.31,"h":166.38,"l":166.25,"n":300,"o":166.27,"t":"2026-10-19T15:15:00Z","v":8801,"vw":166.327519},{"c":165.83,"h":166.32,"l":165.715,"n":372,"o":166.32,"t":"2026-10-19T15:20:00Z","v":21249,"vw":165.89583},{"c":166.01,"h":166.11,"l":165.8,"n":382,"o":165.83,"t":"2026-10-19T15:25:00Z","v":19765,"vw":165.932152},{"c":165.82,"h":166.01,"l":165.82,"n":250,"o":165.97,"t":"2026-10-19T15:30:00Z","v":9660,"vw":165.90608},{"c":165.57,"h":165.82,"l":165.57,"n":210,"o":165.82,"t":"2026-10-19T15:35:00Z","v":6389,"vw":165.748686},{"c":165.65,"h":165.75,"l":165.38,"n":285,"o":165.54,"t":"2026-10-19T15:40:00Z","v":12040,"vw":165.603019},{"c":165.6,"h":165.71,"l":165.6,"n":164,"o":165.635,"t":"2026-10-19T15:45:00Z","v":4652,"vw":165.65676},{"c":165.53,"h":165.62,"l":165.49,"n":226,"o":165.538,"t":"2026-10-19T15:50:00Z","v":6782,"vw":165.558282},{"c":165.49,"h":165.55,"l":165.47,"n":272,"o":165.525,"t":"2026-10-19T15:55:00Z","v":10377,"vw":165.512506},{"c":165.245,"h":165.59,"l":165.245,"n":237,"o":165.49,"t":"2026-10-19T16:00:00Z","v":8731,"vw":165.431881},{"c":165.35,"h":165.35,"l":165.17,"n":189,"o":165.27,"t":"2026-10-19T16:05:00Z","v":7276,"vw":165.263744},{"c":165.305,"h":165.38,"l":165.29,"n":152,"o":165.33,"t":"2026-10-19T16:10:00Z","v":4015,"vw":165.331154},{"c":165.36,"h":165.39,"l":165.2701,"n":200,"o":165.2701,"t":"2026-10-19T16:15:00Z","v":6459,"vw":165.337665},{"c":165.16,"h":165.375,"l":165.16,"n":305,"o":165.34,"t":"2026-10-19T16:20:00Z","v":12701,"vw":165.280692},{"c":165.3,"h":165.3,"l":165.16,"n":173,"o":165.16,"t":"2026-10-19T16:25:00Z","v":6665,"vw":165.232749},{"c":165.26,"h":165.31,"l":165.21,"n":154,"o":165.31,"t":"2026-10-19T16:30:00Z","v":4964,"vw":165.260329},{"c":165.17,"h":165.245,"l":165.17,"n":105,"o":165.235,"t":"2026-10-19T16:35:00Z","v":3324,"vw":165.22578},{"c":165.34,"h":165.34,"l":165.23,"n":234,"o":165.23,"t":"2026-10-19T16:40:00Z","v":7088,"vw":165.292192},{"c":165.35,"h":165.39,"l":165.31,"n":214,"o":165.35,"t":"2026-10-19T16:45:00Z","v":7695,"vw":165.350096},{"c":165.37,"h":165.45,"l":165.37,"n":144,"o":165.37,"t":"2026-10-19T16:50:00Z","v":5666,"vw":165.403744},{"c":165.49,"h":165.49,"l":165.385,"n":226,"o":165.385,"t":"2026-10-19T16:55:00Z","v":7787,"vw":165.43489},{"c":165.505,"h":165.51,"l":165.455,"n":161,"o":165.48,"t":"2026-10-19T17:00:00Z","v":4527,"vw":165.482826},{"c":165.46,"h":165.48,"l":165.265,"n":286,"o":165.47,"t":"2026-10-19T17:05:00Z","v":11164,"vw":165.348152},{"c":165.34,"h":165.53,"l":165.34,"n":199,"o":165.47,"t":"2026-10-19T17:10:00Z","v":6178,"vw":165.46225},{"c":165.375,"h":165.38,"l":165.26,"n":185,"o":165.29,"t":"2026-10-19T17:15:00Z","v":5552,"vw":165.303924},{"c":165.285,"h":165.335,"l":165.25,"n":154,"o":165.33,"t":"2026-10-19T17:20:00Z","v":3994,"vw":165.304244},{"c":165.2718,"h":165.335,"l":165.27,"n":193,"o":165.29,"t":"2026-10-19T17:25:00Z","v":4715,"vw":165.303283},{"c":165.3,"h":165.31,"l":165.19,"n":277,"o":165.27,"t":"2026-10-19T17:30:00Z","v":9822,"vw":165.247254},{"c":165.31,"h":165.35,"l":165.27,"n":136,"o":165.31,"t":"2026-10-19T17:35:00Z","v":3168,"vw":165.319269},{"c":165.54,"h":165.585,"l":165.19,"n":343,"o":165.28,"t":"2026-10-19T17:40:00Z","v":11760,"vw":165.339515},{"c":165.4401,"h":165.59,"l":165.4401,"n":146,"o":165.56,"t":"2026-10-19T17:45:00Z","v":3567,"vw":165.507449},{"c":165.73,"h":165.8,"l":165.51,"n":247,"o":165.51,"t":"2026-10-19T17:50:00Z","v":10493,"vw":165.733358},{"c":165.665,"h":165.96,"l":165.66,"n":292,"o":165.76,"t":"2026-10-19T17:55:00Z","v":14106,"vw":165.782339},{"c":166.1,"h":166.13,"l":165.665,"n":422,"o":165.665,"t":"2026-10-19T18:00:00Z","v":21346,"vw":165.84631},{"c":166.095,"h":166.1001,"l":166.03,"n":142,"o":166.1001,"t":"2026-10-19T18:05:00Z","v":5628,"vw":166.082422},{"c":165.77,"h":166.08,"l":165.585,"n":393,"o":166.08,"t":"2026-10-19T18:10:00Z","v":22169,"vw":165.87179},{"c":165.88,"h":165.9,"l":165.66,"n":305,"o":165.77,"t":"2026-10-19T18:15:00Z","v":11253,"vw":165.760238},{"c":166.01,"h":166.01,"l":165.88,"n":287,"o":165.88,"t":"2026-10-19T18:20:00Z","v":12676,"vw":165.932356},{"c":166.055,"h":166.12,"l":166.02,"n":296,"o":166.03,"t":"2026-10-19T18:25:00Z","v":9568,"vw":166.065154},{"c":166.14,"h":166.14,"l":166.005,"n":238,"o":166.055,"t":"2026-10-19T18:30:00Z","v":8748,"vw":166.069219},{"c":166.13,"h":166.155,"l":166.08,"n":213,"o":166.155,"t":"2026-10-19T18:35:00Z","v":6501,"vw":166.116298},{"c":166.08,"h":166.17,"l":166.08,"n":214,"o":166.14,"t":"2026-10-19T18:40:00Z","v":7566,"vw":166.139731},{"c":166.175,"h":166.22,"l":166.04,"n":318,"o":166.115,"t":"2026-10-19T18:45:00Z","v":10282,"vw":166.156149},{"c":166.21,"h":166.255,"l":166.16,"n":179,"o":166.16,"t":"2026-10-19T18:50:00Z","v":6404,"vw":166.224922},{"c":166.16,"h":166.25,"l":166.13,"n":283,"o":166.2,"t":"2026-10-19T18:55:00Z","v":8824,"vw":166.213332},{"c":166.05,"h":166.13,"l":165.84,"n":375,"o":166.13,"t":"2026-10-19T19:00:00Z","v":17205,"vw":165.974537},{"c":165.93,"h":166.055,"l":165.93,"n":200,"o":166.055,"t":"2026-10-19T19:05:00Z","v":5439,"vw":166.010339},{"c":165.99,"h":166.005,"l":165.93,"n":227,"o":165.94,"t":"2026-10-19T19:10:00Z","v":10303,"vw":165.968966},{"c":165.96,"h":166.07,"l":165.96,"n":312,"o":165.98,"t":"2026-10-19T19:15:00Z","v":11914,"vw":166.003942},{"c":165.93,"h":165.99,"l":165.865,"n":381,"o":165.95,"t":"2026-10-19T19:20:00Z","v":16511,"vw":165.93023},{"c":165.7775,"h":165.93,"l":165.73,"n":284,"o":165.93,"t":"2026-10-19T19:25:00Z","v":8914,"vw":165.831235},{"c":165.76,"h":165.81,"l":165.46,"n":497,"o":165.78,"t":"2026-10-19T19:30:00Z","v":22559,"vw":165.674085},{"c":165.67,"h":165.75,"l":165.64,"n":301,"o":165.745,"t":"2026-10-19T19:35:00Z","v":8948,"vw":165.711062},{"c":165.835,"h":165.835,"l":165.54,"n":616,"o":165.64,"t":"2026-10-19T19:40:00Z","v":33178,"vw":165.656325},{"c":165.735,"h":165.82,"l":165.69,"n":576,"o":165.8,"t":"2026-10-19T19:45:00Z","v":24989,"vw":165.759591},{"c":165.915,"h":165.98,"l":165.395,"n":838,"o":165.72,"t":"2026-10-19T19:50:00Z","v":41505,"vw":165.812485},{"c":165.7,"h":165.93,"l":165.7,"n":2607,"o":165.91,"t":"2026-10-19T19:55:00Z","v":133557,"vw":165.825718},{"c":165.69,"h":165.69,"l":165.69,"n":42,"o":165.69,"t":"2026-10-19T20:00:00Z","v":134247,"vw":165.69},{"c":165.69,"h":165.69,"l":165.69,"n":1,"o":165.69,"t":"2026-10-19T20:30:00Z","v":24085,"vw":165.69},{"c":166.15,"h":166.15,"l":166.15,"n":16,"o":166.15,"t":"2026-10-20T08:55:00Z","v":383,"vw":166.15},{"c":168.045,"h":168.3387,"l":167.09,"n":241,"o":167.3,"t":"2026-10-20T13:30:00Z","v":19860,"vw":167.811593},{"c":167.915,"h":168.07,"l":167.63,"n":250,"o":168.045,"t":"2026-10-20T13:35:00Z","v":14819,"vw":167.912974},{"c":168.555,"h":168.76,"l":167.915,"n":168,"o":167.915,"t":"2026-10-20T13:40:00Z","v":6971,"vw":168.499353},{"c":168.34,"h":168.53,"l":167.99,"n":235,"o":168.52,"t":"2026-10-20T13:45:00Z","v":9831,"vw":168.314945},{"c":168.1175,"h":168.34,"l":167.96,"n":145,"o":168.335,"t":"2026-10-20T13:50:00Z","v":5927,"vw":168.136944},{"c":167.94,"h":168.135,"l":167.93,"n":270,"o":168.11,"t":"2026-10-20T13:55:00Z","v":16306,"vw":168.000482},{"c":167.9,"h":167.955,"l":167.235,"n":291,"o":167.93,"t":"2026-10-20T14:00:00Z","v":15714,"vw":167.641635},{"c":167.45,"h":167.915,"l":167.095,"n":381,"o":167.9,"t":"2026-10-20T14:05:00Z","v":19433,"vw":167.462526},{"c":167.8,"h":167.945,"l":167.59,"n":199,"o":167.59,"t":"2026-10-20T14:10:00Z","v":8722,"vw":167.762105},{"c":167.99,"h":168.085,"l":167.67,"n":255,"o":167.82,"t":"2026-10-20T14:15:00Z","v":12643,"vw":167.908052},{"c":167.81,"h":167.98,"l":167.58,"n":321,"o":167.98,"t":"2026-10-20T14:20:00Z","v":16185,"vw":167.786833},{"c":167.6,"h":167.825,"l":167.39,"n":196,"o":167.825,"t":"2026-10-20T14:25:00Z","v":6421,"vw":167.529022},{"c":167.8,"h":167.92,"l":167.405,"n":400,"o":167.6,"t":"2026-10-20T14:30:00Z","v":24552,"vw":167.64717},{"c":167.57,"h":167.77,"l":167.4175,"n":185,"o":167.77,"t":"2026-10-20T14:35:00Z","v":7702,"vw":167.553959},{"c":167.73,"h":167.815,"l":167.595,"n":220,"o":167.595,"t":"2026-10-20T14:40:00Z","v":8468,"vw":167.730141},{"c":167.855,"h":167.9,"l":167.68,"n":254,"o":167.7,"t":"2026-10-20T14:45:00Z","v":12044,"vw":167.767818},{"c":167.865,"h":167.955,"l":167.795,"n":189,"o":167.88,"t":"2026-10-20T14:50:00Z","v":5567,"vw":167.864757},{"c":168.27,"h":168.28,"l":167.875,"n":351,"o":167.875,"t":"2026-10-20T14:55:00Z","v":14425,"vw":168.030802},{"c":168.355,"h":168.43,"l":168.16,"n":267,"o":168.21,"t":"2026-10-20T15:00:00Z","v":15926,"vw":168.283552},{"c":168.22,"h":168.325,"l":168.025,"n":204,"o":168.24,"t":"2026-10-20T15:05:00Z","v":11597,"vw":168.176538},{"c":168.36,"h":168.4199,"l":168.215,"n":242,"o":168.29,"t":"2026-10-20T15:10:00Z","v":13476,"vw":168.307591},{"c":168.54,"h":168.56,"l":168.31,"n":248,"o":168.31,"t":"2026-10-20T15:15:00Z","v":8116,"vw":168.455975},{"c":168.598,"h":168.775,"l":168.385,"n":470,"o":168.54,"t":"2026-10-20T15:20:00Z","v":25982,"vw":168.522984},{"c":168.69,"h":168.69,"l":168.565,"n":181,"o":168.59,"t":"2026-10-20T15:25:00Z","v":7786,"vw":168.609457},{"c":168.6,"h":168.79,"l":168.55,"n":270,"o":168.69,"t":"2026-10-20T15:30:00Z","v":12953,"vw":168.672037},{"c":168.57,"h":168.7,"l":168.55,"n":273,"o":168.62,"t":"2026-10-20T15:35:00Z","v":12086,"vw":168.615203},{"c":168.39,"h":168.575,"l":168.315,"n":368,"o":168.575,"t":"2026-10-20T15:40:00Z","v":20052,"vw":168.403233},{"c":168.16,"h":168.41,"l":168.16,"n":226,"o":168.35,"t":"2026-10-20T15:45:00Z","v":10868,"vw":168.283982},{"c":168.36,"h":168.46,"l":168.08,"n":312,"o":168.16,"t":"2026-10-20T15:50:00Z","v":12101,"vw":168.281845},{"c":168.26,"h":168.36,"l":168.24,"n":241,"o":168.36,"t":"2026-10-20T15:55:00Z","v":10519,"vw":168.303432},{"c":168.51,"h":168.51,"l":168.225,"n":169,"o":168.25,"t":"2026-10-20T16:00:00Z","v":5100,"vw":168.322835},{"c":168.46,"h":168.475,"l":168.39,"n":180,"o":168.44,"t":"2026-10-20T16:05:00Z","v":6237,"vw":168.427801},{"c":168.63,"h":168.6855,"l":168.4494,"n":197,"o":168.5,"t":"2026-10-20T16:10:00Z","v":9116,"vw":168.591601},{"c":168.37,"h":168.63,"l":168.34,"n":275,"o":168.63,"t":"2026-10-20T16:15:00Z","v":8917,"vw":168.44168},{"c":168.48,"h":168.57,"l":168.315,"n":280,"o":168.46,"t":"2026-10-20T16:20:00Z","v":8539,"vw":168.4179},{"c":168.51,"h":168.645,"l":168.42,"n":261,"o":168.525,"t":"2026-10-20T16:25:00Z","v":7755,"vw":168.495198},{"c":168.37,"h":168.52,"l":168.37,"n":185,"o":168.495,"t":"2026-10-20T16:30:00Z","v":6398,"vw":168.456466},{"c":168.425,"h":168.54,"l":168.33,"n":247,"o":168.4,"t":"2026-10-20T16:35:00Z","v":9614,"vw":168.424338},{"c":168.41,"h":168.47,"l":168.39,"n":219,"o":168.42,"t":"2026-10-20T16:40:00Z","v":7543,"vw":168.434856},{"c":168.605,"h":168.63,"l":168.4,"n":250,"o":168.4,"t":"2026-10-20T16:45:00Z","v":7362,"vw":168.534458},{"c":168.43,"h":168.61,"l":168.43,"n":256,"o":168.61,"t":"2026-10-20T16:50:00Z","v":7450,"vw":168.553311},{"c":168.43,"h":168.45,"l":168.36,"n":206,"o":168.45,"t":"2026-10-20T16:55:00Z","v":6267,"vw":168.419454},{"c":168.485,"h":168.53,"l":168.45,"n":238,"o":168.45,"t":"2026-10-20T17:00:00Z","v":8557,"vw":168.50037},{"c":168.13,"h":168.5,"l":168.11,"n":216,"o":168.5,"t":"2026-10-20T17:05:00Z","v":8909,"vw":168.299692},{"c":168.14,"h":168.14,"l":168.12,"n":49,"o":168.13,"t":"2026-10-20T17:10:00Z","v":1402,"vw":168.126667},{"c":168.21,"h":168.21,"l":168.07,"n":166,"o":168.155,"t":"2026-10-20T17:15:00Z","v":5022,"vw":168.161896},{"c":168.095,"h":168.22,"l":168.01,"n":262,"o":168.2,"t":"2026-10-20T17:20:00Z","v":12030,"vw":168.084204},{"c":168.09,"h":168.1,"l":167.935,"n":257,"o":168.1,"t":"2026-10-20T17:25:00Z","v":8886,"vw":168.021},{"c":168.085,"h":168.2,"l":168.03,"n":263,"o":168.09,"t":"2026-10-20T17:30:00Z","v":9199,"vw":168.111384},{"c":168.09,"h":168.11,"l":168,"n":151,"o":168.08,"t":"2026-10-20T17:35:00Z","v":3959,"vw":168.061818},{"c":168.28,"h":168.28,"l":168.12,"n":171,"o":168.12,"t":"2026-10-20T17:40:00Z","v":3198,"vw":168.149091},{"c":167.82,"h":168.29,"l":167.8,"n":250,"o":168.29,"t":"2026-10-20T17:45:00Z","v":7884,"vw":168.069917},{"c":167.89,"h":167.94,"l":167.73,"n":284,"o":167.82,"t":"2026-10-20T17:50:00Z","v":12095,"vw":167.830563},{"c":167.95,"h":168.0125,"l":167.84,"n":160,"o":167.89,"t":"2026-10-20T17:55:00Z","v":4106,"vw":167.946368},{"c":168.2,"h":168.22,"l":167.99,"n":207,"o":167.99,"t":"2026-10-20T18:00:00Z","v":6001,"vw":168.083611},{"c":168.26,"h":168.29,"l":168.0601,"n":260,"o":168.27,"t":"2026-10-20T18:05:00Z","v":12664,"vw":168.181306},{"c":168.415,"h":168.52,"l":168.31,"n":234,"o":168.31,"t":"2026-10-20T18:10:00Z","v":9135,"vw":168.429196},{"c":168.4,"h":168.46,"l":168.3501,"n":214,"o":168.45,"t":"2026-10-20T18:15:00Z","v":8864,"vw":168.402485},{"c":168.26,"h":168.425,"l":168.24,"n":229,"o":168.425,"t":"2026-10-20T18:20:00Z","v":8258,"vw":168.335951},{"c":168.29,"h":168.29,"l":168.105,"n":319,"o":168.2601,"t":"2026-10-20T18:25:00Z","v":11532,"vw":168.181961},{"c":168.48,"h":168.545,"l":168.3,"n":357,"o":168.3,"t":"2026-10-20T18:30:00Z","v":14291,"vw":168.419994},{"c":168.42,"h":168.57,"l":168.38,"n":386,"o":168.55,"t":"2026-10-20T18:35:00Z","v":23845,"vw":168.492443},{"c":168.41,"h":168.49,"l":168.37,"n":291,"o":168.38,"t":"2026-10-20T18:40:00Z","v":8692,"vw":168.432223},{"c":168.54,"h":168.62,"l":168.39,"n":529,"o":168.42,"t":"2026-10-20T18:45:00Z","v":25857,"vw":168.514188},{"c":168.63,"h":168.67,"l":168.51,"n":329,"o":168.66,"t":"2026-10-20T18:50:00Z","v":13546,"vw":168.599977},{"c":167.94,"h":168.71,"l":167.83,"n":641,"o":168.62,"t":"2026-10-20T18:55:00Z","v":31510,"vw":168.270164},{"c":167.87,"h":168.3099,"l":167.8,"n":413,"o":167.99,"t":"2026-10-20T19:00:00Z","v":15512,"vw":168.017063},{"c":167.8,"h":167.845,"l":167.33,"n":436,"o":167.845,"t":"2026-10-20T19:05:00Z","v":20021,"vw":167.723043},{"c":167.8,"h":167.92,"l":167.63,"n":359,"o":167.76,"t":"2026-10-20T19:10:00Z","v":14086,"vw":167.827757},{"c":168.05,"h":168.05,"l":167.65,"n":361,"o":167.85,"t":"2026-10-20T19:15:00Z","v":11395,"vw":167.897916},{"c":168.73,"h":168.815,"l":168.04,"n":698,"o":168.055,"t":"2026-10-20T19:20:00Z","v":43947,"vw":168.5211},{"c":168.93,"h":168.975,"l":168.73,"n":834,"o":168.77,"t":"2026-10-20T19:25:00Z","v":48229,"vw":168.854018},{"c":168.9,"h":169,"l":168.78,"n":828,"o":168.8701,"t":"2026-10-20T19:30:00Z","v":59472,"vw":168.92401},{"c":169.08,"h":169.125,"l":168.88,"n":652,"o":168.9,"t":"2026-10-20T19:35:00Z","v":39228,"vw":169.003421},{"c":169.235,"h":169.26,"l":169.0025,"n":863,"o":169.1,"t":"2026-10-20T19:40:00Z","v":66948,"vw":169.111972},{"c":169.265,"h":169.36,"l":169.055,"n":1192,"o":169.21,"t":"2026-10-20T19:45:00Z","v":98810,"vw":169.243539},{"c":169.26,"h":169.335,"l":168.99,"n":1458,"o":169.25,"t":"2026-10-20T19:50:00Z","v":114930,"vw":169.193155},{"c":169.465,"h":169.51,"l":169.12,"n":4037,"o":169.24,"t":"2026-10-20T19:55:00Z","v":334271,"vw":169.344311},{"c":169.48,"h":169.48,"l":169.39,"n":48,"o":169.39,"t":"2026-10-20T20:00:00Z","v":200007,"vw":169.479952},{"c":169.5,"h":169.5,"l":169.5,"n":1,"o":169.5,"t":"2026-10-20T21:50:00Z","v":100,"vw":169.5},{"c":168.04,"h":169.41,"l":167.99,"n":316,"o":169.41,"t":"2026-10-21T13:30:00Z","v":26287,"vw":168.436333},{"c":167.99,"h":168.35,"l":167.68,"n":529,"o":168,"t":"2026-10-21T13:35:00Z","v":37378,"vw":168.085396},{"c":168.425,"h":168.7,"l":167.915,"n":357,"o":168,"t":"2026-10-21T13:40:00Z","v":23478,"vw":168.360679},{"c":168.17,"h":168.525,"l":168.12,"n":370,"o":168.435,"t":"2026-10-21T13:45:00Z","v":21027,"vw":168.305677},{"c":168.365,"h":168.37,"l":167.87,"n":451,"o":168.17,"t":"2026-10-21T13:50:00Z","v":29352,"vw":168.132652},{"c":168.34,"h":168.555,"l":168.04,"n":382,"o":168.405,"t":"2026-10-21T13:55:00Z","v":22389,"vw":168.328395},{"c":168.11,"h":168.3537,"l":167.97,"n":344,"o":168.29,"t":"2026-10-21T14:00:00Z","v":17984,"vw":168.17772},{"c":168.06,"h":168.2,"l":167.82,"n":433,"o":168.11,"t":"2026-10-21T14:05:00Z","v":19291,"vw":168.056174},{"c":168.47,"h":168.58,"l":168.09,"n":318,"o":168.09,"t":"2026-10-21T14:10:00Z","v":17180,"vw":168.468368},{"c":168.19,"h":168.52,"l":168.12,"n":308,"o":168.52,"t":"2026-10-21T14:15:00Z","v":16528,"vw":168.304578},{"c":168.085,"h":168.36,"l":168.02,"n":294,"o":168.25,"t":"2026-10-21T14:20:00Z","v":16008,"vw":168.148655},{"c":167.85,"h":168.085,"l":167.83,"n":256,"o":168.03,"t":"2026-10-21T14:25:00Z","v":10360,"vw":167.958916},{"c":167.88,"h":167.97,"l":167.78,"n":376,"o":167.89,"t":"2026-10-21T14:30:00Z","v":22734,"vw":167.871187},{"c":168.08,"h":168.27,"l":167.91,"n":631,"o":167.93,"t":"2026-10-21T14:35:00Z","v":54560,"vw":168.137231},{"c":168.38,"h":168.54,"l":168.185,"n":410,"o":168.185,"t":"2026-10-21T14:40:00Z","v":28100,"vw":168.353504},{"c":168.295,"h":168.57,"l":168.24,"n":378,"o":168.42,"t":"2026-10-21T14:45:00Z","v":24329,"vw":168.400325},{"c":168.32,"h":168.44,"l":168.12,"n":457,"o":168.33,"t":"2026-10-21T14:50:00Z","v":26521,"vw":168.246317},{"c":168.505,"h":168.61,"l":168.29,"n":383,"o":168.36,"t":"2026-10-21T14:55:00Z","v":21255,"vw":168.42074},{"c":168.3,"h":168.53,"l":168.29,"n":299,"o":168.45,"t":"2026-10-21T15:00:00Z","v":13706,"vw":168.415872},{"c":168.41,"h":168.48,"l":168.19,"n":241,"o":168.26,"t":"2026-10-21T15:05:00Z","v":11769,"vw":168.318371},{"c":168.06,"h":168.545,"l":168.05,"n":278,"o":168.34,"t":"2026-10-21T15:10:00Z","v":14436,"vw":168.333578},{"c":168.3,"h":168.35,"l":168.04,"n":244,"o":168.07,"t":"2026-10-21T15:15:00Z","v":9374,"vw":168.207725},{"c":168.16,"h":168.38,"l":168.14,"n":416,"o":168.31,"t":"2026-10-21T15:20:00Z","v":23198,"vw":168.300607},{"c":168.31,"h":168.3308,"l":168.1,"n":274,"o":168.13,"t":"2026-10-21T15:25:00Z","v":13259,"vw":168.175094},{"c":167.88,"h":168.31,"l":167.7901,"n":533,"o":168.31,"t":"2026-10-21T15:30:00Z","v":37420,"vw":168.090781},{"c":167.325,"h":167.81,"l":167.325,"n":286,"o":167.81,"t":"2026-10-21T15:35:00Z","v":14851,"vw":167.614499},{"c":167.855,"h":167.855,"l":167.345,"n":326,"o":167.345,"t":"2026-10-21T15:40:00Z","v":18968,"vw":167.485637},{"c":168,"h":168.205,"l":167.865,"n":410,"o":167.865,"t":"2026-10-21T15:45:00Z","v":24623,"vw":167.963282},{"c":167.97,"h":168.12,"l":167.91,"n":247,"o":167.985,"t":"2026-10-21T15:50:00Z","v":11656,"vw":168.033752},{"c":167.87,"h":168.01,"l":167.8,"n":242,"o":167.94,"t":"2026-10-21T15:55:00Z","v":10862,"vw":167.908529},{"c":167.56,"h":167.89,"l":167.55,"n":273,"o":167.86,"t":"2026-10-21T16:00:00Z","v":12617,"vw":167.729489},{"c":167.915,"h":167.915,"l":167.54,"n":250,"o":167.55,"t":"2026-10-21T16:05:00Z","v":25537,"vw":167.675719},{"c":168.03,"h":168.03,"l":167.8,"n":216,"o":167.87,"t":"2026-10-21T16:10:00Z","v":15301,"vw":167.907451},{"c":167.995,"h":168.035,"l":167.9,"n":256,"o":167.93,"t":"2026-10-21T16:15:00Z","v":12478,"vw":167.982861},{"c":167.97,"h":168.15,"l":167.97,"n":198,"o":167.99,"t":"2026-10-21T16:20:00Z","v":14150,"vw":168.028047},{"c":168.15,"h":168.15,"l":167.84,"n":251,"o":167.93,"t":"2026-10-21T16:25:00Z","v":22209,"vw":167.968988},{"c":168.3,"h":168.345,"l":168.22,"n":149,"o":168.22,"t":"2026-10-21T16:30:00Z","v":4016,"vw":168.3},{"c":168.37,"h":168.535,"l":168.3,"n":350,"o":168.335,"t":"2026-10-21T16:35:00Z","v":16030,"vw":168.432187},{"c":168.21,"h":168.45,"l":168.18,"n":244,"o":168.3,"t":"2026-10-21T16:40:00Z","v":11067,"vw":168.271836},{"c":168.44,"h":168.44,"l":168.2,"n":154,"o":168.2,"t":"2026-10-21T16:45:00Z","v":5324,"vw":168.290095},{"c":168.4,"h":168.59,"l":168.35,"n":217,"o":168.425,"t":"2026-10-21T16:50:00Z","v":9187,"vw":168.460083},{"c":168.46,"h":168.51,"l":168.255,"n":352,"o":168.39,"t":"2026-10-21T16:55:00Z","v":9459,"vw":168.322178},{"c":168.34,"h":168.55,"l":168.34,"n":272,"o":168.55,"t":"2026-10-21T17:00:00Z","v":9235,"vw":168.423554},{"c":168.365,"h":168.41,"l":168.14,"n":401,"o":168.35,"t":"2026-10-21T17:05:00Z","v":21371,"vw":168.277891},{"c":168.31,"h":168.52,"l":168.26,"n":289,"o":168.45,"t":"2026-10-21T17:10:00Z","v":11593,"vw":168.380748},{"c":168.115,"h":168.31,"l":168.115,"n":283,"o":168.31,"t":"2026-10-21T17:15:00Z","v":20678,"vw":168.27435},{"c":168.03,"h":168.2,"l":167.94,"n":354,"o":168.085,"t":"2026-10-21T17:20:00Z","v":20206,"vw":168.067326},{"c":168.04,"h":168.06,"l":167.99,"n":160,"o":168.06,"t":"2026-10-21T17:25:00Z","v":5333,"vw":168.016491},{"c":168.04,"h":168.14,"l":167.904,"n":398,"o":168,"t":"2026-10-21T17:30:00Z","v":39415,"vw":168.036085},{"c":168.065,"h":168.12,"l":167.96,"n":240,"o":168,"t":"2026-10-21T17:35:00Z","v":8101,"vw":168.026634},{"c":168.2,"h":168.24,"l":167.97,"n":208,"o":168.03,"t":"2026-10-21T17:40:00Z","v":8409,"vw":168.110538},{"c":168.26,"h":168.27,"l":168.07,"n":237,"o":168.27,"t":"2026-10-21T17:45:00Z","v":8306,"vw":168.196111},{"c":168.06,"h":168.24,"l":167.97,"n":306,"o":168.24,"t":"2026-10-21T17:50:00Z","v":14518,"vw":168.076664},{"c":168.075,"h":168.16,"l":168.06,"n":243,"o":168.13,"t":"2026-10-21T17:55:00Z","v":10778,"vw":168.125365},{"c":168.2,"h":168.27,"l":168.08,"n":310,"o":168.13,"t":"2026-10-21T18:00:00Z","v":18099,"vw":168.207674},{"c":168.395,"h":168.42,"l":168.18,"n":280,"o":168.18,"t":"2026-10-21T18:05:00Z","v":6346,"vw":168.279881},{"c":168.31,"h":168.42,"l":168.08,"n":399,"o":168.395,"t":"2026-10-21T18:10:00Z","v":49016,"vw":168.186311},{"c":168.39,"h":168.47,"l":168.26,"n":196,"o":168.37,"t":"2026-10-21T18:15:00Z","v":15234,"vw":168.358533},{"c":168.33,"h":168.49,"l":168.29,"n":203,"o":168.39,"t":"2026-10-21T18:20:00Z","v":9263,"vw":168.382339},{"c":168.08,"h":168.36,"l":168.08,"n":284,"o":168.3,"t":"2026-10-21T18:25:00Z","v":12810,"vw":168.236124},{"c":168.245,"h":168.245,"l":168.03,"n":301,"o":168.07,"t":"2026-10-21T18:30:00Z","v":14170,"vw":168.124751},{"c":168.215,"h":168.28,"l":168.15,"n":188,"o":168.245,"t":"2026-10-21T18:35:00Z","v":6199,"vw":168.216458},{"c":168.12,"h":168.27,"l":168.06,"n":294,"o":168.27,"t":"2026-10-21T18:40:00Z","v":8435,"vw":168.151823},{"c":167.8,"h":168.11,"l":167.75,"n":488,"o":168.07,"t":"2026-10-21T18:45:00Z","v":41900,"vw":167.981965},{"c":167.84,"h":167.92,"l":167.75,"n":225,"o":167.75,"t":"2026-10-21T18:50:00Z","v":12307,"vw":167.834953},{"c":167.73,"h":167.825,"l":167.665,"n":343,"o":167.79,"t":"2026-10-21T18:55:00Z","v":15882,"vw":167.74598},{"c":167.595,"h":167.78,"l":167.44,"n":545,"o":167.78,"t":"2026-10-21T19:00:00Z","v":46569,"vw":167.621508},{"c":167.74,"h":167.78,"l":167.6,"n":288,"o":167.6,"t":"2026-10-21T19:05:00Z","v":10899,"vw":167.714177},{"c":167.835,"h":167.88,"l":167.7,"n":343,"o":167.73,"t":"2026-10-21T19:10:00Z","v":14142,"vw":167.807516},{"c":167.8,"h":167.985,"l":167.72,"n":424,"o":167.82,"t":"2026-10-21T19:15:00Z","v":20124,"vw":167.862571},{"c":168.06,"h":168.06,"l":167.85,"n":283,"o":167.85,"t":"2026-10-21T19:20:00Z","v":11257,"vw":167.946079},{"c":168.11,"h":168.2,"l":168.06,"n":353,"o":168.08,"t":"2026-10-21T19:25:00Z","v":19316,"vw":168.113568},{"c":168.05,"h":168.27,"l":168.05,"n":383,"o":168.12,"t":"2026-10-21T19:30:00Z","v":16500,"vw":168.136558},{"c":168.175,"h":168.215,"l":168.1,"n":383,"o":168.11,"t":"2026-10-21T19:35:00Z","v":17125,"vw":168.156806},{"c":168.45,"h":168.47,"l":168.115,"n":578,"o":168.17,"t":"2026-10-21T19:40:00Z","v":24649,"vw":168.324935},{"c":168.55,"h":168.67,"l":168.39,"n":880,"o":168.445,"t":"2026-10-21T19:45:00Z","v":49007,"vw":168.498255},{"c":168.43,"h":168.68,"l":168.43,"n":938,"o":168.545,"t":"2026-10-21T19:50:00Z","v":49131,"vw":168.557512},{"c":168.51,"h":168.76,"l":168.16,"n":3181,"o":168.47,"t":"2026-10-21T19:55:00Z","v":221529,"vw":168.42471},{"c":168.28,"h":168.76,"l":168.28,"n":56,"o":168.76,"t":"2026-10-21T20:00:00Z","v":181037,"vw":168.281126},{"c":169.56,"h":169.56,"l":169.56,"n":13,"o":169.56,"t":"2026-10-21T20:05:00Z","v":440,"vw":169.56},{"c":178.87,"h":179.57,"l":166.345,"n":1287,"o":166.345,"t":"2026-10-22T13:30:00Z","v":144210,"vw":177.50409},{"c":176.75,"h":179.14,"l":176.59,"n":906,"o":178.87,"t":"2026-10-22T13:35:00Z","v":65149,"vw":178.245876},{"c":177.97,"h":178.37,"l":176.915,"n":1304,"o":176.98,"t":"2026-10-22T13:40:00Z","v":121405,"vw":177.739734},{"c":178.95,"h":179.285,"l":177.835,"n":1375,"o":177.985,"t":"2026-10-22T13:45:00Z","v":121613,"vw":178.613354},{"c":178.24,"h":179,"l":178.18,"n":1233,"o":178.88,"t":"2026-10-22T13:50:00Z","v":81298,"vw":178.612439},{"c":179.55,"h":179.57,"l":178.25,"n":1275,"o":178.33,"t":"2026-10-22T13:55:00Z","v":86277,"vw":178.935807},{"c":180.6,"h":180.71,"l":179.53,"n":843,"o":179.585,"t":"2026-10-22T14:00:00Z","v":62037,"vw":179.962191},{"c":180.3099,"h":180.92,"l":179.6775,"n":1185,"o":180.57,"t":"2026-10-22T14:05:00Z","v":75006,"vw":180.349046},{"c":180.26,"h":180.75,"l":179.98,"n":2040,"o":180.31,"t":"2026-10-22T14:10:00Z","v":178381,"vw":180.310385},{"c":180.015,"h":180.54,"l":179.85,"n":956,"o":180.255,"t":"2026-10-22T14:15:00Z","v":56517,"vw":180.274628},{"c":180.39,"h":180.525,"l":179.86,"n":1268,"o":179.91,"t":"2026-10-22T14:20:00Z","v":89416,"vw":180.276446},{"c":181.13,"h":181.19,"l":180.43,"n":961,"o":180.5,"t":"2026-10-22T14:25:00Z","v":64526,"vw":180.798274},{"c":181.01,"h":181.4,"l":180.83,"n":773,"o":181.0342,"t":"2026-10-22T14:30:00Z","v":46014,"vw":181.085008},{"c":181.235,"h":181.27,"l":181,"n":779,"o":181.16,"t":"2026-10-22T14:35:00Z","v":39889,"vw":181.124784},{"c":181.37,"h":181.5,"l":181.02,"n":776,"o":181.18,"t":"2026-10-22T14:40:00Z","v":44292,"vw":181.246844},{"c":181.46,"h":181.63,"l":181.245,"n":969,"o":181.355,"t":"2026-10-22T14:45:00Z","v":66468,"vw":181.427292},{"c":181.78,"h":181.94,"l":181.29,"n":923,"o":181.45,"t":"2026-10-22T14:50:00Z","v":50146,"vw":181.683977},{"c":181.915,"h":182.135,"l":181.785,"n":575,"o":181.805,"t":"2026-10-22T14:55:00Z","v":32239,"vw":181.945904},{"c":181.28,"h":182.01,"l":181.1524,"n":1271,"o":181.93,"t":"2026-10-22T15:00:00Z","v":88540,"vw":181.712353},{"c":181.67,"h":181.95,"l":181.36,"n":748,"o":181.37,"t":"2026-10-22T15:05:00Z","v":51242,"vw":181.773222},{"c":182.145,"h":182.23,"l":181.76,"n":554,"o":181.76,"t":"2026-10-22T15:10:00Z","v":30322,"vw":182.008105},{"c":182.045,"h":182.155,"l":181.895,"n":579,"o":182.155,"t":"2026-10-22T15:15:00Z","v":31340,"vw":182.011389},{"c":182,"h":182.28,"l":181.97,"n":904,"o":182.02,"t":"2026-10-22T15:20:00Z","v":61220,"vw":182.103017},{"c":182.225,"h":182.29,"l":181.8,"n":1053,"o":181.97,"t":"2026-10-22T15:25:00Z","v":86115,"vw":182.133679},{"c":182.48,"h":182.49,"l":182.0075,"n":838,"o":182.22,"t":"2026-10-22T15:30:00Z","v":50480,"vw":182.232127},{"c":182.84,"h":182.84,"l":182.48,"n":658,"o":182.48,"t":"2026-10-22T15:35:00Z","v":34009,"vw":182.691875},{"c":182.92,"h":182.92,"l":182.535,"n":648,"o":182.815,"t":"2026-10-22T15:40:00Z","v":48528,"vw":182.782985},{"c":183.27,"h":183.41,"l":182.94,"n":1366,"o":182.94,"t":"2026-10-22T15:45:00Z","v":99799,"vw":183.126805},{"c":183.4,"h":183.56,"l":183.17,"n":1014,"o":183.32,"t":"2026-10-22T15:50:00Z","v":57918,"vw":183.353213},{"c":183.19,"h":183.5729,"l":183.19,"n":661,"o":183.41,"t":"2026-10-22T15:55:00Z","v":42444,"vw":183.369691},{"c":183.145,"h":183.74,"l":183.07,"n":697,"o":183.11,"t":"2026-10-22T16:00:00Z","v":37227,"vw":183.332969},{"c":183.51,"h":183.51,"l":183.155,"n":540,"o":183.16,"t":"2026-10-22T16:05:00Z","v":24979,"vw":183.317327},{"c":183.465,"h":183.6,"l":183.38,"n":650,"o":183.49,"t":"2026-10-22T16:10:00Z","v":37921,"vw":183.480709},{"c":182.945,"h":183.84,"l":182.831,"n":828,"o":183.465,"t":"2026-10-22T16:15:00Z","v":44035,"vw":183.558515},{"c":182.695,"h":183.1,"l":182.47,"n":829,"o":182.95,"t":"2026-10-22T16:20:00Z","v":59270,"vw":182.780011},{"c":182.81,"h":182.84,"l":182.59,"n":727,"o":182.76,"t":"2026-10-22T16:25:00Z","v":43589,"vw":182.710362},{"c":183.35,"h":183.49,"l":182.85,"n":594,"o":182.85,"t":"2026-10-22T16:30:00Z","v":35202,"vw":183.30932},{"c":183.3,"h":183.38,"l":182.99,"n":513,"o":183.375,"t":"2026-10-22T16:35:00Z","v":32970,"vw":183.161114},{"c":184.11,"h":184.19,"l":183.3,"n":788,"o":183.32,"t":"2026-10-22T16:40:00Z","v":71868,"vw":183.790863},{"c":184.015,"h":184.22,"l":183.91,"n":946,"o":184.19,"t":"2026-10-22T16:45:00Z","v":64239,"vw":184.058015},{"c":184.365,"h":184.365,"l":183.89,"n":841,"o":183.98,"t":"2026-10-22T16:50:00Z","v":54251,"vw":184.128065},{"c":184.425,"h":184.5825,"l":184.035,"n":813,"o":184.43,"t":"2026-10-22T16:55:00Z","v":45018,"vw":184.247236},{"c":184.52,"h":184.75,"l":184.33,"n":717,"o":184.385,"t":"2026-10-22T17:00:00Z","v":38580,"vw":184.557},{"c":184.725,"h":184.84,"l":184.53,"n":545,"o":184.53,"t":"2026-10-22T17:05:00Z","v":28639,"vw":184.694798},{"c":184.795,"h":184.98,"l":184.56,"n":826,"o":184.75,"t":"2026-10-22T17:10:00Z","v":58894,"vw":184.736133},{"c":184.645,"h":184.75,"l":184.56,"n":589,"o":184.75,"t":"2026-10-22T17:15:00Z","v":29434,"vw":184.650959},{"c":184.755,"h":184.81,"l":184.5,"n":734,"o":184.6736,"t":"2026-10-22T17:20:00Z","v":45272,"vw":184.693096},{"c":185.34,"h":185.34,"l":184.69,"n":709,"o":184.76,"t":"2026-10-22T17:25:00Z","v":44615,"vw":184.908332},{"c":185.12,"h":185.37,"l":184.83,"n":818,"o":185.34,"t":"2026-10-22T17:30:00Z","v":46647,"vw":185.169078},{"c":184.94,"h":185.13,"l":184.63,"n":820,"o":185.07,"t":"2026-10-22T17:35:00Z","v":51036,"vw":184.978962},{"c":184.88,"h":185.3,"l":184.88,"n":628,"o":185.03,"t":"2026-10-22T17:40:00Z","v":36203,"vw":185.14371},{"c":185.05,"h":185.11,"l":184.76,"n":635,"o":184.865,"t":"2026-10-22T17:45:00Z","v":45389,"vw":184.894503},{"c":184.88,"h":185.16,"l":184.82,"n":644,"o":185.035,"t":"2026-10-22T17:50:00Z","v":34253,"vw":185.015736},{"c":185.4,"h":185.455,"l":184.93,"n":781,"o":184.93,"t":"2026-10-22T17:55:00Z","v":46479,"vw":185.17195},{"c":185.54,"h":185.63,"l":185.415,"n":732,"o":185.435,"t":"2026-10-22T18:00:00Z","v":39231,"vw":185.517687},{"c":185.19,"h":185.67,"l":185.19,"n":791,"o":185.54,"t":"2026-10-22T18:05:00Z","v":40028,"vw":185.536052},{"c":185.065,"h":185.42,"l":185.03,"n":705,"o":185.19,"t":"2026-10-22T18:10:00Z","v":45670,"vw":185.313504},{"c":185.64,"h":185.64,"l":184.99,"n":552,"o":185.13,"t":"2026-10-22T18:15:00Z","v":28587,"vw":185.285624},{"c":186.07,"h":186.355,"l":185.6,"n":922,"o":185.6,"t":"2026-10-22T18:20:00Z","v":57580,"vw":186.120137},{"c":185.89,"h":186.25,"l":185.66,"n":944,"o":186.14,"t":"2026-10-22T18:25:00Z","v":60784,"vw":185.900828},{"c":185.87,"h":185.98,"l":185.51,"n":840,"o":185.98,"t":"2026-10-22T18:30:00Z","v":51207,"vw":185.681593},{"c":185.97,"h":185.975,"l":185.59,"n":692,"o":185.84,"t":"2026-10-22T18:35:00Z","v":43638,"vw":185.790092},{"c":185.88,"h":186.02,"l":185.75,"n":705,"o":185.97,"t":"2026-10-22T18:40:00Z","v":41745,"vw":185.883668},{"c":186.2,"h":186.27,"l":185.895,"n":781,"o":185.9,"t":"2026-10-22T18:45:00Z","v":45228,"vw":186.107632},{"c":186.18,"h":186.41,"l":186.06,"n":767,"o":186.22,"t":"2026-10-22T18:50:00Z","v":48519,"vw":186.216611},{"c":186.005,"h":186.145,"l":185.83,"n":1003,"o":186.145,"t":"2026-10-22T18:55:00Z","v":54649,"vw":186.025595},{"c":186.2,"h":186.4431,"l":186.005,"n":677,"o":186.005,"t":"2026-10-22T19:00:00Z","v":35837,"vw":186.22718},{"c":186.86,"h":186.86,"l":186.14,"n":619,"o":186.16,"t":"2026-10-22T19:05:00Z","v":38556,"vw":186.346951},{"c":186.345,"h":186.93,"l":186.33,"n":705,"o":186.93,"t":"2026-10-22T19:10:00Z","v":36981,"vw":186.602074},{"c":186.47,"h":186.57,"l":186.33,"n":828,"o":186.38,"t":"2026-10-22T19:15:00Z","v":44888,"vw":186.441738},{"c":185.94,"h":186.465,"l":185.94,"n":1337,"o":186.465,"t":"2026-10-22T19:20:00Z","v":92593,"vw":186.284304},{"c":186.02,"h":186.29,"l":185.985,"n":841,"o":185.985,"t":"2026-10-22T19:25:00Z","v":44680,"vw":186.12119},{"c":185.54,"h":186.19,"l":185.32,"n":1224,"o":186.02,"t":"2026-10-22T19:30:00Z","v":107445,"vw":185.719707},{"c":185.81,"h":185.81,"l":185.43,"n":785,"o":185.48,"t":"2026-10-22T19:35:00Z","v":47509,"vw":185.590652},{"c":185.895,"h":185.97,"l":185.345,"n":1086,"o":185.805,"t":"2026-10-22T19:40:00Z","v":70634,"vw":185.682921},{"c":185.87,"h":186.04,"l":185.83,"n":1425,"o":185.88,"t":"2026-10-22T19:45:00Z","v":102938,"vw":185.945258},{"c":185.735,"h":186.06,"l":185.5,"n":2409,"o":185.895,"t":"2026-10-22T19:50:00Z","v":164588,"vw":185.805041},{"c":184.835,"h":185.94,"l":184.78,"n":5445,"o":185.71,"t":"2026-10-22T19:55:00Z","v":423269,"vw":185.609213},{"c":184.88,"h":184.88,"l":184.835,"n":50,"o":184.835,"t":"2026-10-22T20:00:00Z","v":309368,"vw":184.879985},{"c":184.028,"h":184.028,"l":184.028,"n":1,"o":184.028,"t":"2026-10-22T20:10:00Z","v":1627,"vw":184.028}],"history":[{"c":181.7,"h":182.8,"l":180.34,"n":10840,"o":182.49,"t":"2024-10-21T04:00:00Z","v":489824,"vw":181.505522},{"c":181.35,"h":181.54,"l":179.635,"n":8195,"o":180.63,"t":"2024-10-22T04:00:00Z","v":382707,"vw":181.156049},{"c":180.36,"h":181.72,"l":180.23,"n":18846,"o":180.61,"t":"2024-10-23T04:00:00Z","v":1117393,"vw":180.720938},{"c":178.56,"h":180.61,"l":175.035,"n":20882,"o":179.5,"t":"2024-10-24T04:00:00Z","v":1220397,"vw":178.398437},{"c":175.8,"h":178.695,"l":175.68,"n":15851,"o":177.58,"t":"2024-10-25T04:00:00Z","v":780072,"vw":176.543606},{"c":176.91,"h":177.31,"l":175.8,"n":12693,"o":175.8,"t":"2024-10-28T04:00:00Z","v":719321,"vw":176.800352},{"c":180.43,"h":181.92,"l":176.73,"n":16320,"o":177.39,"t":"2024-10-29T04:00:00Z","v":986909,"vw":180.480955},{"c":177.72,"h":180.155,"l":177.625,"n":15075,"o":179.05,"t":"2024-10-30T04:00:00Z","v":852171,"vw":178.592479},{"c":176.75,"h":178.53,"l":176.24,"n":13396,"o":177.7,"t":"2024-10-31T04:00:00Z","v":1118867,"vw":177.266386},{"c":176.96,"h":178.08,"l":176.55,"n":11504,"o":177.78,"t":"2024-11-01T04:00:00Z","v":554994,"vw":177.22587},{"c":177.64,"h":178.6,"l":176.91,"n":10949,"o":177.47,"t":"2024-11-04T05:00:00Z","v":548545,"vw":177.691482},{"c":178.78,"h":178.9,"l":177.475,"n":13618,"o":178.01,"t":"2024-11-05T05:00:00Z","v":657182,"vw":178.294889},{"c":179.4,"h":181.96,"l":177.08,"n":24722,"o":181.23,"t":"2024-11-06T05:00:00Z","v":2244939,"vw":179.458589},{"c":181.9,"h":182.19,"l":178.96,"n":17153,"o":180.09,"t":"2024-11-07T05:00:00Z","v":1252905,"vw":181.136758},{"c":184.04,"h":184.93,"l":181.01,"n":16166,"o":182,"t":"2024-11-08T05:00:00Z","v":869788,"vw":184.081721},{"c":185.36,"h":185.915,"l":184.59,"n":14679,"o":184.76,"t":"2024-11-11T05:00:00Z","v":814011,"vw":185.434552},{"c":187.6,"h":187.825,"l":185.66,"n":16426,"o":185.66,"t":"2024-11-12T05:00:00Z","v":747677,"vw":187.152498},{"c":187.5,"h":188.3,"l":186.67,"n":12020,"o":187.01,"t":"2024-11-13T05:00:00Z","v":691776,"vw":187.685547},{"c":183.73,"h":188.12,"l":182.82,"n":15939,"o":187.27,"t":"2024-11-14T05:00:00Z","v":812731,"vw":184.107438},{"c":183.5,"h":184.2099,"l":182.48,"n":21671,"o":182.95,"t":"2024-11-15T05:00:00Z","v":1312102,"vw":183.37819},{"c":186.01,"h":186.18,"l":182.95,"n":16044,"o":183.69,"t":"2024-11-18T05:00:00Z","v":1005643,"vw":185.579698},{"c":187.5,"h":188.06,"l":184.52,"n":17274,"o":185.26,"t":"2024-11-19T05:00:00Z","v":1088286,"vw":186.908209},{"c":186.53,"h":188.53,"l":185.35,"n":14080,"o":188.33,"t":"2024-11-20T05:00:00Z","v":861816,"vw":186.357355},{"c":189.01,"h":189.48,"l":185.305,"n":14698,"o":186.46,"t":"2024-11-21T05:00:00Z","v":753173,"vw":188.433288},{"c":189.87,"h":190.775,"l":189.5583,"n":13680,"o":190,"t":"2024-11-22T05:00:00Z","v":1097430,"vw":190.006726},{"c":192.81,"h":193.06,"l":189.605,"n":15851,"o":190.49,"t":"2024-11-25T05:00:00Z","v":1256796,"vw":192.644324},{"c":193.25,"h":194.245,"l":191.53,"n":16802,"o":192.2,"t":"2024-11-26T05:00:00Z","v":951290,"vw":193.300732},{"c":193.18,"h":194.83,"l":193.02,"n":13457,"o":193.48,"t":"2024-11-27T05:00:00Z","v":583629,"vw":193.684978},{"c":192.47,"h":193.5,"l":192.21,"n":9575,"o":192.62,"t":"2024-11-29T05:00:00Z","v":587509,"vw":192.769569},{"c":190.83,"h":193.02,"l":190.13,"n":14486,"o":192.49,"t":"2024-12-02T05:00:00Z","v":787825,"vw":190.86644},{"c":191.54,"h":191.89,"l":190.24,"n":14244,"o":191.11,"t":"2024-12-03T05:00:00Z","v":920172,"vw":191.298698},{"c":191.01,"h":191.67,"l":190.6873,"n":12549,"o":191.28,"t":"2024-12-04T05:00:00Z","v":771972,"vw":191.122695},{"c":190.3,"h":191.215,"l":189.69,"n":12128,"o":190.53,"t":"2024-12-05T05:00:00Z","v":743165,"vw":190.442471},{"c":190.35,"h":191.55,"l":189.98,"n":11621,"o":190.31,"t":"2024-12-06T05:00:00Z","v":671060,"vw":190.6924},{"c":186.27,"h":191.185,"l":185.9,"n":18682,"o":190.71,"t":"2024-12-09T05:00:00Z","v":1034437,"vw":187.218324},{"c":185.79,"h":187,"l":185.09,"n":15775,"o":186.73,"t":"2024-12-10T05:00:00Z","v":769339,"vw":185.713851},{"c":184.84,"h":187.2,"l":184.75,"n":17339,"o":186.45,"t":"2024-12-11T05:00:00Z","v":986456,"vw":185.384846},{"c":184.24,"h":185.655,"l":183.89,"n":12504,"o":185.25,"t":"2024-12-12T05:00:00Z","v":720804,"vw":184.411299},{"c":179.95,"h":184.245,"l":179.51,"n":29606,"o":183.34,"t":"2024-12-13T05:00:00Z","v":2051332,"vw":180.635081},{"c":178.08,"h":181.15,"l":177.94,"n":22286,"o":180.1,"t":"2024-12-16T05:00:00Z","v":1523982,"vw":178.910613},{"c":176.26,"h":178.67,"l":175.88,"n":23287,"o":177.93,"t":"2024-12-17T05:00:00Z","v":1447815,"vw":176.919098},{"c":174.66,"h":178.07,"l":174.63,"n":19236,"o":176.63,"t":"2024-12-18T05:00:00Z","v":1403740,"vw":176.184956},{"c":174.13,"h":176.285,"l":173.81,"n":18676,"o":174.39,"t":"2024-12-19T05:00:00Z","v":1144181,"vw":174.403877},{"c":174.28,"h":175.18,"l":173.2245,"n":22637,"o":174.13,"t":"2024-12-20T05:00:00Z","v":1875714,"vw":174.425577},{"c":171.06,"h":173.94,"l":170,"n":36985,"o":173.88,"t":"2024-12-23T05:00:00Z","v":2997220,"vw":170.802393},{"c":172.7,"h":172.92,"l":170.28,"n":7473,"o":171.21,"t":"2024-12-24T05:00:00Z","v":453617,"vw":171.982631},{"c":171.82,"h":172.635,"l":171.74,"n":10684,"o":171.99,"t":"2024-12-26T05:00:00Z","v":469076,"vw":172.125146},{"c":171.27,"h":172.77,"l":170.7,"n":12068,"o":171.63,"t":"2024-12-27T05:00:00Z","v":445592,"vw":171.505555},{"c":171.17,"h":171.99,"l":169.62,"n":13372,"o":170.12,"t":"2024-12-30T05:00:00Z","v":782336,"vw":170.877794},{"c":171.58,"h":171.58,"l":170.3,"n":12609,"o":170.96,"t":"2024-12-31T05:00:00Z","v":1178796,"vw":171.102134},{"c":169.89,"h":172.61,"l":169.78,"n":18218,"o":172.34,"t":"2025-01-02T05:00:00Z","v":1204946,"vw":170.818233},{"c":170.93,"h":171.26,"l":169.36,"n":16274,"o":170.01,"t":"2025-01-03T05:00:00Z","v":912292,"vw":170.742244},{"c":171.9,"h":172.83,"l":170.32,"n":15368,"o":170.92,"t":"2025-01-06T05:00:00Z","v":842811,"vw":171.892231},{"c":172.47,"h":174,"l":171.7,"n":13412,"o":172.23,"t":"2025-01-07T05:00:00Z","v":787987,"vw":172.577588},{"c":175.97,"h":176.18,"l":172.305,"n":17814,"o":172.96,"t":"2025-01-08T05:00:00Z","v":1059227,"vw":174.922884},{"c":174.8,"h":177.15,"l":174.29,"n":20683,"o":174.55,"t":"2025-01-10T05:00:00Z","v":1141659,"vw":175.203717},{"c":176.69,"h":176.78,"l":173.6,"n":14447,"o":174,"t":"2025-01-13T05:00:00Z","v":783693,"vw":175.601542},{"c":175.25,"h":177.01,"l":174.57,"n":16901,"o":176.16,"t":"2025-01-14T05:00:00Z","v":808862,"vw":175.424354},{"c":176.7,"h":177.95,"l":175.7875,"n":12951,"o":177.28,"t":"2025-01-15T05:00:00Z","v":949484,"vw":176.744589},{"c":178.13,"h":179.15,"l":176.1,"n":15232,"o":176.1,"t":"2025-01-16T05:00:00Z","v":716218,"vw":177.995583},{"c":178.24,"h":179.77,"l":178.24,"n":11468,"o":178.97,"t":"2025-01-17T05:00:00Z","v":659421,"vw":178.702001},{"c":178.88,"h":180.96,"l":178.86,"n":16707,"o":179.79,"t":"2025-01-21T05:00:00Z","v":787124,"vw":179.383299},{"c":178.45,"h":179.125,"l":177.33,"n":14345,"o":179.07,"t":"2025-01-22T05:00:00Z","v":824430,"vw":178.406274},{"c":179.39,"h":179.9351,"l":177.5,"n":14782,"o":178.86,"t":"2025-01-23T05:00:00Z","v":890926,"vw":179.15515},{"c":177.71,"h":180.12,"l":177.69,"n":13135,"o":179.17,"t":"2025-01-24T05:00:00Z","v":821957,"vw":178.201253},{"c":181.61,"h":181.785,"l":177.71,"n":22800,"o":178.29,"t":"2025-01-27T05:00:00Z","v":1347064,"vw":180.411822},{"c":182.97,"h":184.11,"l":180.92,"n":20207,"o":181.98,"t":"2025-01-28T05:00:00Z","v":1232264,"vw":182.385981},{"c":180.64,"h":183.34,"l":180.64,"n":16251,"o":181.9,"t":"2025-01-29T05:00:00Z","v":852595,"vw":181.717869},{"c":186.57,"h":187.6,"l":181.7,"n":22893,"o":182.37,"t":"2025-01-30T05:00:00Z","v":982356,"vw":186.160558},{"c":183.77,"h":187.18,"l":183.77,"n":20557,"o":186.57,"t":"2025-01-31T05:00:00Z","v":1042342,"vw":184.842895},{"c":187.33,"h":188.1,"l":180.4,"n":24057,"o":181.2,"t":"2025-02-03T05:00:00Z","v":1206193,"vw":186.468698},{"c":187.59,"h":188.4254,"l":187.06,"n":16037,"o":187.33,"t":"2025-02-04T05:00:00Z","v":885023,"vw":187.705581},{"c":188.57,"h":189.49,"l":187.32,"n":18609,"o":188.95,"t":"2025-02-05T05:00:00Z","v":869858,"vw":188.383878},{"c":189.26,"h":189.26,"l":187.07,"n":13007,"o":188.49,"t":"2025-02-06T05:00:00Z","v":665450,"vw":188.684777},{"c":190.23,"h":191.2,"l":188.71,"n":24422,"o":189.26,"t":"2025-02-07T05:00:00Z","v":1129810,"vw":190.441298},{"c":189.58,"h":190.67,"l":189.02,"n":16067,"o":190.48,"t":"2025-02-10T05:00:00Z","v":863494,"vw":189.767468},{"c":189.93,"h":189.99,"l":188.6,"n":14862,"o":189.22,"t":"2025-02-11T05:00:00Z","v":608354,"vw":189.529356},{"c":189.98,"h":191.085,"l":188.56,"n":21600,"o":188.56,"t":"2025-02-12T05:00:00Z","v":1217705,"vw":189.761696},{"c":188.85,"h":189.06,"l":181.14,"n":43838,"o":184.4,"t":"2025-02-13T05:00:00Z","v":2273849,"vw":187.169559},{"c":189.04,"h":191.57,"l":188.03,"n":24525,"o":189.225,"t":"2025-02-14T05:00:00Z","v":1261710,"vw":189.81756},{"c":187.65,"h":188.83,"l":187.1675,"n":17928,"o":187.79,"t":"2025-02-18T05:00:00Z","v":978919,"vw":187.77874},{"c":187.82,"h":188.45,"l":186.31,"n":21155,"o":187.34,"t":"2025-02-19T05:00:00Z","v":1019520,"vw":187.487832},{"c":187.85,"h":188.82,"l":186.28,"n":17309,"o":187.87,"t":"2025-02-20T05:00:00Z","v":870925,"vw":187.622081},{"c":187.38,"h":188.43,"l":186.68,"n":17970,"o":187.95,"t":"2025-02-21T05:00:00Z","v":866421,"vw":187.369626},{"c":187.95,"h":189.69,"l":187.11,"n":14311,"o":187.11,"t":"2025-02-24T05:00:00Z","v":803327,"vw":188.557983},{"c":188.98,"h":189.64,"l":187.6701,"n":16075,"o":188.48,"t":"2025-02-25T05:00:00Z","v":880478,"vw":188.882202},{"c":187.87,"h":189.94,"l":187.79,"n":15078,"o":188.02,"t":"2025-02-26T05:00:00Z","v":727134,"vw":188.643407},{"c":186.32,"h":188.4623,"l":186.09,"n":15836,"o":186.76,"t":"2025-02-27T05:00:00Z","v":846417,"vw":187.299762},{"c":189.76,"h":189.78,"l":186.62,"n":20144,"o":187.01,"t":"2025-02-28T05:00:00Z","v":1488079,"vw":188.68351},{"c":191.97,"h":193.47,"l":190.325,"n":22168,"o":190.78,"t":"2025-03-03T05:00:00Z","v":1179627,"vw":192.078062},{"c":190.69,"h":193.3,"l":190.665,"n":27899,"o":192.26,"t":"2025-03-04T05:00:00Z","v":1872390,"vw":191.864124},{"c":189.89,"h":191.185,"l":188.285,"n":21997,"o":190.11,"t":"2025-03-05T05:00:00Z","v":1216659,"vw":189.546218},{"c":185.76,"h":188.55,"l":184.52,"n":17896,"o":187.78,"t":"2025-03-06T05:00:00Z","v":1090871,"vw":186.621186},{"c":188.35,"h":188.47,"l":184.245,"n":22596,"o":184.83,"t":"2025-03-07T05:00:00Z","v":1366213,"vw":186.488644},{"c":186.24,"h":189.56,"l":185.56,"n":20423,"o":187.32,"t":"2025-03-10T04:00:00Z","v":1036456,"vw":187.025411},{"c":184.2,"h":186.62,"l":183.375,"n":18553,"o":186.62,"t":"2025-03-11T04:00:00Z","v":907313,"vw":184.548351},{"c":183.17,"h":185,"l":183.01,"n":18571,"o":184.51,"t":"2025-03-12T04:00:00Z","v":932078,"vw":183.683729},{"c":183.22,"h":184.293,"l":181.28,"n":20107,"o":182.77,"t":"2025-03-13T04:00:00Z","v":1010595,"vw":183.257749},{"c":185.29,"h":185.58,"l":182.97,"n":16649,"o":183.56,"t":"2025-03-14T04:00:00Z","v":779123,"vw":184.65333},{"c":187.9,"h":188.16,"l":184.625,"n":16852,"o":184.75,"t":"2025-03-17T04:00:00Z","v":733087,"vw":187.017272},{"c":187.58,"h":188.03,"l":186.26,"n":16209,"o":187.42,"t":"2025-03-18T04:00:00Z","v":816357,"vw":187.165923},{"c":190.7,"h":191.45,"l":187.02,"n":15535,"o":187.3,"t":"2025-03-19T04:00:00Z","v":961716,"vw":190.046989},{"c":189.86,"h":190.56,"l":188.65,"n":15335,"o":190.16,"t":"2025-03-20T04:00:00Z","v":757879,"vw":189.629053},{"c":189.32,"h":190.06,"l":188.39,"n":15229,"o":188.55,"t":"2025-03-21T04:00:00Z","v":910958,"vw":189.312961},{"c":190.93,"h":191.455,"l":189.22,"n":14649,"o":189.91,"t":"2025-03-24T04:00:00Z","v":879025,"vw":190.389932},{"c":192.9,"h":193.15,"l":191.11,"n":15537,"o":191.64,"t":"2025-03-25T04:00:00Z","v":891755,"vw":192.583131},{"c":191.74,"h":194.08,"l":190.99,"n":16205,"o":192.86,"t":"2025-03-26T04:00:00Z","v":772302,"vw":192.016011},{"c":193.91,"h":194.08,"l":191.71,"n":11317,"o":192.01,"t":"2025-03-27T04:00:00Z","v":523321,"vw":193.486345},{"c":192.83,"h":194.59,"l":192.54,"n":17384,"o":193.67,"t":"2025-03-28T04:00:00Z","v":728768,"vw":193.311493},{"c":195.19,"h":195.64,"l":192.62,"n":21618,"o":193,"t":"2025-03-31T04:00:00Z","v":1330857,"vw":194.259654},{"c":196.51,"h":197.735,"l":193.86,"n":22015,"o":193.88,"t":"2025-04-01T04:00:00Z","v":1101767,"vw":196.283507},{"c":196.62,"h":196.83,"l":191.82,"n":25191,"o":194.46,"t":"2025-04-02T04:00:00Z","v":1470190,"vw":195.768945},{"c":199.95,"h":201.66,"l":196.295,"n":34452,"o":196.47,"t":"2025-04-03T04:00:00Z","v":2125287,"vw":199.780844},{"c":186.95,"h":200.675,"l":186.94,"n":52183,"o":198.06,"t":"2025-04-04T04:00:00Z","v":3261096,"vw":193.136858},{"c":184.75,"h":189.94,"l":181.12,"n":42604,"o":182.665,"t":"2025-04-07T04:00:00Z","v":2319430,"vw":184.977816},{"c":183.26,"h":189.82,"l":182.07,"n":34246,"o":189.24,"t":"2025-04-08T04:00:00Z","v":1788398,"vw":185.57626},{"c":192.9,"h":193.47,"l":182.81,"n":43144,"o":183.8,"t":"2025-04-09T04:00:00Z","v":2495451,"vw":188.334805},{"c":191.82,"h":193.22,"l":188.16,"n":32578,"o":190.53,"t":"2025-04-10T04:00:00Z","v":1657587,"vw":191.217772},{"c":194.7,"h":195.63,"l":188.93,"n":27680,"o":191.03,"t":"2025-04-11T04:00:00Z","v":1469552,"vw":193.330997},{"c":195.79,"h":196.6899,"l":194.14,"n":20067,"o":195.83,"t":"2025-04-14T04:00:00Z","v":1103073,"vw":195.627789},{"c":195.99,"h":196.95,"l":194.97,"n":19035,"o":194.97,"t":"2025-04-15T04:00:00Z","v":1166531,"vw":196.05492},{"c":196.57,"h":198.81,"l":195.86,"n":25031,"o":197.02,"t":"2025-04-16T04:00:00Z","v":1055035,"vw":197.289727},{"c":197.37,"h":198.76,"l":196.725,"n":18141,"o":196.985,"t":"2025-04-17T04:00:00Z","v":979315,"vw":197.661021},{"c":194.57,"h":198.09,"l":193.01,"n":18831,"o":197.4,"t":"2025-04-21T04:00:00Z","v":1017855,"vw":194.902461},{"c":197.9,"h":197.9,"l":195.26,"n":22443,"o":196.58,"t":"2025-04-22T04:00:00Z","v":1227958,"vw":197.083749},{"c":195.68,"h":198.75,"l":194.01,"n":38820,"o":198.61,"t":"2025-04-23T04:00:00Z","v":2362428,"vw":195.571947},{"c":196.72,"h":199.78,"l":190.93,"n":30302,"o":199.64,"t":"2025-04-24T04:00:00Z","v":1522464,"vw":195.213162},{"c":194.47,"h":197.71,"l":191.74,"n":26770,"o":196.74,"t":"2025-04-25T04:00:00Z","v":1416625,"vw":193.785084},{"c":194.08,"h":195.11,"l":192.805,"n":24775,"o":194.9,"t":"2025-04-28T04:00:00Z","v":1426011,"vw":194.056372},{"c":195.53,"h":195.745,"l":192.64,"n":22267,"o":193.4,"t":"2025-04-29T04:00:00Z","v":1242127,"vw":194.525684},{"c":197.63,"h":197.935,"l":193.31,"n":21072,"o":195.5,"t":"2025-04-30T04:00:00Z","v":1152006,"vw":196.230585},{"c":196.18,"h":197.04,"l":193.91,"n":17756,"o":196.67,"t":"2025-05-01T04:00:00Z","v":743121,"vw":196.038492},{"c":197.8,"h":198.83,"l":196.63,"n":15899,"o":197.6,"t":"2025-05-02T04:00:00Z","v":664474,"vw":197.637981},{"c":197.92,"h":198.76,"l":196.445,"n":13141,"o":197.96,"t":"2025-05-05T04:00:00Z","v":539039,"vw":197.919323},{"c":198.38,"h":198.84,"l":196.83,"n":17162,"o":197.36,"t":"2025-05-06T04:00:00Z","v":731390,"vw":198.2209},{"c":198.39,"h":198.66,"l":196.445,"n":20841,"o":198.15,"t":"2025-05-07T04:00:00Z","v":891537,"vw":197.993569},{"c":195.56,"h":199,"l":195.24,"n":25567,"o":198.35,"t":"2025-05-08T04:00:00Z","v":1197887,"vw":196.661102},{"c":195.29,"h":195.405,"l":193.97,"n":15486,"o":195.2,"t":"2025-05-09T04:00:00Z","v":631254,"vw":194.857393},{"c":186.58,"h":195.65,"l":184,"n":53697,"o":195.65,"t":"2025-05-12T04:00:00Z","v":3108230,"vw":186.584718},{"c":185.77,"h":187.51,"l":184.63,"n":35567,"o":186.31,"t":"2025-05-13T04:00:00Z","v":1799081,"vw":186.278311},{"c":186.28,"h":186.81,"l":184.29,"n":22195,"o":186.54,"t":"2025-05-14T04:00:00Z","v":1190072,"vw":185.833129},{"c":190.97,"h":190.97,"l":186.8001,"n":19909,"o":187.46,"t":"2025-05-15T04:00:00Z","v":1032986,"vw":190.045223},{"c":191.92,"h":191.98,"l":189.76,"n":22452,"o":191.08,"t":"2025-05-16T04:00:00Z","v":1286979,"vw":191.462532},{"c":193.37,"h":193.65,"l":190.88,"n":19659,"o":190.98,"t":"2025-05-19T04:00:00Z","v":1340496,"vw":193.112734},{"c":196.03,"h":196.58,"l":193.08,"n":28068,"o":193.08,"t":"2025-05-20T04:00:00Z","v":1465792,"vw":195.774545},{"c":195.93,"h":196.57,"l":194.2395,"n":22662,"o":195.4,"t":"2025-05-21T04:00:00Z","v":1168491,"vw":195.629127},{"c":194.91,"h":196.305,"l":193.35,"n":19275,"o":195.78,"t":"2025-05-22T04:00:00Z","v":1097439,"vw":194.716835},{"c":196.84,"h":197.04,"l":194.525,"n":16885,"o":195.64,"t":"2025-05-23T04:00:00Z","v":859473,"vw":196.360221},{"c":196.45,"h":198,"l":195.33,"n":15893,"o":198,"t":"2025-05-27T04:00:00Z","v":768034,"vw":196.340682},{"c":195.48,"h":197.08,"l":194.87,"n":13241,"o":196.61,"t":"2025-05-28T04:00:00Z","v":573344,"vw":195.64086},{"c":194.39,"h":196.08,"l":193.67,"n":14219,"o":195.48,"t":"2025-05-29T04:00:00Z","v":704651,"vw":194.475693},{"c":197.09,"h":197.35,"l":194.355,"n":22472,"o":195.33,"t":"2025-05-30T04:00:00Z","v":1968018,"vw":196.586771},{"c":196.31,"h":197.07,"l":194.98,"n":21009,"o":195.88,"t":"2025-06-02T04:00:00Z","v":888038,"vw":196.19163},{"c":193.3,"h":195.825,"l":192.78,"n":20990,"o":194.94,"t":"2025-06-03T04:00:00Z","v":954556,"vw":193.519833},{"c":191.53,"h":193.62,"l":191.43,"n":18847,"o":193.62,"t":"2025-06-04T04:00:00Z","v":911627,"vw":192.287121},{"c":192.08,"h":192.405,"l":190.32,"n":16961,"o":191.73,"t":"2025-06-05T04:00:00Z","v":829315,"vw":191.842919},{"c":190.22,"h":193.08,"l":190.08,"n":15866,"o":191.62,"t":"2025-06-06T04:00:00Z","v":692643,"vw":190.962754},{"c":188.99,"h":190.41,"l":187.32,"n":16201,"o":190.08,"t":"2025-06-09T04:00:00Z","v":645864,"vw":188.807377},{"c":188.83,"h":190.88,"l":188.6,"n":14378,"o":189.14,"t":"2025-06-10T04:00:00Z","v":658723,"vw":189.271419},{"c":189.32,"h":189.9,"l":187.965,"n":14827,"o":188.99,"t":"2025-06-11T04:00:00Z","v":595317,"vw":189.209297},{"c":191.46,"h":191.65,"l":189.62,"n":14888,"o":190.03,"t":"2025-06-12T04:00:00Z","v":712786,"vw":190.971262},{"c":190.67,"h":192.72,"l":190.46,"n":12080,"o":191.64,"t":"2025-06-13T04:00:00Z","v":494776,"vw":191.15124},{"c":187.08,"h":191.33,"l":186.94,"n":22498,"o":190.57,"t":"2025-06-16T04:00:00Z","v":935444,"vw":188.374757},{"c":187.72,"h":188.45,"l":185.52,"n":20257,"o":186.33,"t":"2025-06-17T04:00:00Z","v":1048032,"vw":187.408657},{"c":187.14,"h":188.27,"l":185.82,"n":17457,"o":187.42,"t":"2025-06-18T04:00:00Z","v":948393,"vw":187.225469},{"c":185.72,"h":188.12,"l":185.03,"n":17276,"o":187.6,"t":"2025-06-20T04:00:00Z","v":1292122,"vw":186.345179},{"c":187.63,"h":187.68,"l":185.3,"n":15709,"o":186.03,"t":"2025-06-23T04:00:00Z","v":756639,"vw":187.212998},{"c":188.16,"h":188.89,"l":185.89,"n":14658,"o":187.51,"t":"2025-06-24T04:00:00Z","v":701006,"vw":187.681266},{"c":185.68,"h":187.92,"l":185,"n":19168,"o":187.92,"t":"2025-06-25T04:00:00Z","v":1000554,"vw":186.15276},{"c":187.49,"h":188.18,"l":185.75,"n":22509,"o":186.58,"t":"2025-06-26T04:00:00Z","v":1208311,"vw":187.300471},{"c":185.9,"h":188.54,"l":185.315,"n":19861,"o":186.22,"t":"2025-06-27T04:00:00Z","v":870293,"vw":186.583985},{"c":186.72,"h":187.03,"l":185.39,"n":18097,"o":186.49,"t":"2025-06-30T04:00:00Z","v":1048072,"vw":186.488694},{"c":185.87,"h":187.38,"l":185.1025,"n":13928,"o":187.36,"t":"2025-07-01T04:00:00Z","v":528533,"vw":186.118106},{"c":178.1,"h":185.725,"l":177.6,"n":51529,"o":185.71,"t":"2025-07-02T04:00:00Z","v":3255766,"vw":179.360783},{"c":180.73,"h":181.275,"l":177.86,"n":20810,"o":179.55,"t":"2025-07-03T04:00:00Z","v":1360724,"vw":180.222727},{"c":182.21,"h":182.45,"l":179.6,"n":29371,"o":181.02,"t":"2025-07-07T04:00:00Z","v":1632209,"vw":181.494924},{"c":181.19,"h":182.36,"l":179.835,"n":22455,"o":180.9,"t":"2025-07-08T04:00:00Z","v":1365947,"vw":180.851667},{"c":182.07,"h":182.26,"l":179.71,"n":25343,"o":180.28,"t":"2025-07-09T04:00:00Z","v":1643132,"vw":181.254148},{"c":182.01,"h":183.145,"l":179.74,"n":28370,"o":181.72,"t":"2025-07-10T04:00:00Z","v":1336836,"vw":181.760641},{"c":183.38,"h":183.76,"l":181.3,"n":26580,"o":181.8,"t":"2025-07-11T04:00:00Z","v":1389814,"vw":183.031827},{"c":184.44,"h":185.57,"l":182.58,"n":21410,"o":182.58,"t":"2025-07-14T04:00:00Z","v":1333696,"vw":184.544138},{"c":183.62,"h":185.08,"l":182.77,"n":25767,"o":184.09,"t":"2025-07-15T04:00:00Z","v":1469101,"vw":183.926491},{"c":182.84,"h":183.745,"l":180.935,"n":26185,"o":183.62,"t":"2025-07-16T04:00:00Z","v":1349871,"vw":182.432111},{"c":182.23,"h":182.995,"l":180.52,"n":21955,"o":182.25,"t":"2025-07-17T04:00:00Z","v":1184555,"vw":182.063915},{"c":182.64,"h":183.87,"l":181.83,"n":18916,"o":183.115,"t":"2025-07-18T04:00:00Z","v":1095676,"vw":183.096737},{"c":182.01,"h":182.755,"l":181.17,"n":21480,"o":182.47,"t":"2025-07-21T04:00:00Z","v":1129245,"vw":181.940047},{"c":184.78,"h":185.37,"l":181.97,"n":26936,"o":181.97,"t":"2025-07-22T04:00:00Z","v":1723714,"vw":184.40648},{"c":184.43,"h":185.5,"l":183.32,"n":27284,"o":184.59,"t":"2025-07-23T04:00:00Z","v":1376535,"vw":184.253488},{"c":188.24,"h":189.39,"l":180.55,"n":33674,"o":181.05,"t":"2025-07-24T04:00:00Z","v":1757962,"vw":187.370464},{"c":186.95,"h":189.75,"l":186.95,"n":26188,"o":188.5,"t":"2025-07-25T04:00:00Z","v":1632207,"vw":187.971937},{"c":186.06,"h":187.4941,"l":185.83,"n":17113,"o":186,"t":"2025-07-28T04:00:00Z","v":763269,"vw":186.42577},{"c":191.84,"h":191.91,"l":186.38,"n":31506,"o":186.7,"t":"2025-07-29T04:00:00Z","v":1811986,"vw":190.779909},{"c":189.19,"h":191.73,"l":189.01,"n":25358,"o":190.34,"t":"2025-07-30T04:00:00Z","v":1640227,"vw":189.703529},{"c":186.67,"h":190.725,"l":186.32,"n":30969,"o":189.87,"t":"2025-07-31T04:00:00Z","v":1665392,"vw":187.744636},{"c":186.57,"h":188.19,"l":185.475,"n":23554,"o":188.19,"t":"2025-08-01T04:00:00Z","v":1129567,"vw":186.413504},{"c":187.37,"h":187.72,"l":186.03,"n":15088,"o":186.69,"t":"2025-08-04T04:00:00Z","v":626353,"vw":187.316019},{"c":186.82,"h":188.95,"l":186.82,"n":19455,"o":187.52,"t":"2025-08-05T04:00:00Z","v":1011252,"vw":187.566157},{"c":187.86,"h":188.16,"l":185.42,"n":16272,"o":186.35,"t":"2025-08-06T04:00:00Z","v":772783,"vw":187.481682},{"c":188.07,"h":189.03,"l":186.945,"n":16978,"o":189.03,"t":"2025-08-07T04:00:00Z","v":692068,"vw":187.754427},{"c":187.89,"h":190.63,"l":187.74,"n":17096,"o":188.34,"t":"2025-08-08T04:00:00Z","v":864388,"vw":188.839407},{"c":190.58,"h":190.65,"l":188.06,"n":19813,"o":188.4,"t":"2025-08-11T04:00:00Z","v":1090708,"vw":189.75568},{"c":187.4,"h":191,"l":186.93,"n":28126,"o":190.9,"t":"2025-08-12T04:00:00Z","v":1566427,"vw":188.001293},{"c":185.74,"h":188.02,"l":184.315,"n":23826,"o":188.02,"t":"2025-08-13T04:00:00Z","v":1352591,"vw":185.621373},{"c":184.73,"h":186.085,"l":184.58,"n":18576,"o":185.72,"t":"2025-08-14T04:00:00Z","v":868522,"vw":185.122422},{"c":184.77,"h":185.38,"l":183.421,"n":20266,"o":183.91,"t":"2025-08-15T04:00:00Z","v":904237,"vw":184.588944},{"c":184.82,"h":185.665,"l":184.13,"n":18397,"o":185,"t":"2025-08-18T04:00:00Z","v":940355,"vw":184.792095},{"c":186.17,"h":186.43,"l":184.5501,"n":14765,"o":185.35,"t":"2025-08-19T04:00:00Z","v":646273,"vw":185.980109},{"c":185.8,"h":188.75,"l":185.79,"n":18901,"o":187.17,"t":"2025-08-20T04:00:00Z","v":1352169,"vw":186.607238},{"c":186.48,"h":187.3,"l":185.08,"n":14521,"o":185.38,"t":"2025-08-21T04:00:00Z","v":614365,"vw":186.564681},{"c":184.78,"h":188.09,"l":183.985,"n":18934,"o":187.15,"t":"2025-08-22T04:00:00Z","v":805774,"vw":185.240431},{"c":182.19,"h":185,"l":182.15,"n":20600,"o":184.48,"t":"2025-08-25T04:00:00Z","v":897991,"vw":182.985935},{"c":182.88,"h":183.09,"l":181.33,"n":20295,"o":182.4,"t":"2025-08-26T04:00:00Z","v":1739558,"vw":182.520534},{"c":183.23,"h":183.3499,"l":181.93,"n":15076,"o":181.93,"t":"2025-08-27T04:00:00Z","v":791663,"vw":182.772667},{"c":183.24,"h":184.1,"l":181.84,"n":14156,"o":184.1,"t":"2025-08-28T04:00:00Z","v":636216,"vw":183.009561},{"c":184.81,"h":185.33,"l":182.85,"n":14964,"o":183.6,"t":"2025-08-29T04:00:00Z","v":689469,"vw":184.721154},{"c":182.85,"h":185.12,"l":181.24,"n":26299,"o":184.115,"t":"2025-09-02T04:00:00Z","v":1271623,"vw":182.754656},{"c":180.69,"h":182.92,"l":179.73,"n":19064,"o":182.46,"t":"2025-09-03T04:00:00Z","v":898303,"vw":180.628318},{"c":181.27,"h":182.145,"l":180.6301,"n":13425,"o":181.84,"t":"2025-09-04T04:00:00Z","v":601594,"vw":181.401048},{"c":179.3,"h":181.28,"l":178.875,"n":18692,"o":181.12,"t":"2025-09-05T04:00:00Z","v":924664,"vw":179.482155},{"c":178.39,"h":179.3,"l":177.27,"n":27165,"o":178.92,"t":"2025-09-08T04:00:00Z","v":1392749,"vw":178.17893},{"c":177.61,"h":178.63,"l":177,"n":26172,"o":177.82,"t":"2025-09-09T04:00:00Z","v":1688047,"vw":177.746598},{"c":176.21,"h":178.685,"l":176.01,"n":23488,"o":177.2,"t":"2025-09-10T04:00:00Z","v":1293816,"vw":176.492882},{"c":178.14,"h":178.7125,"l":176.41,"n":28355,"o":176.96,"t":"2025-09-11T04:00:00Z","v":1944401,"vw":177.84765},{"c":176.07,"h":178.38,"l":174.63,"n":23798,"o":178.33,"t":"2025-09-12T04:00:00Z","v":1527286,"vw":176.054357},{"c":175.57,"h":177.25,"l":175.415,"n":19831,"o":176.26,"t":"2025-09-15T04:00:00Z","v":1085004,"vw":175.914249},{"c":173.58,"h":175.98,"l":173.125,"n":18777,"o":175.55,"t":"2025-09-16T04:00:00Z","v":989707,"vw":174.0175},{"c":173.35,"h":175.21,"l":173.18,"n":20681,"o":173.83,"t":"2025-09-17T04:00:00Z","v":1407578,"vw":173.776759},{"c":175.41,"h":175.86,"l":172,"n":22450,"o":172.41,"t":"2025-09-18T04:00:00Z","v":1115432,"vw":175.105611},{"c":173.97,"h":177.01,"l":173.2,"n":27399,"o":176.08,"t":"2025-09-19T04:00:00Z","v":1514519,"vw":174.05127},{"c":172.97,"h":174.185,"l":172.27,"n":27976,"o":173.93,"t":"2025-09-22T04:00:00Z","v":1386366,"vw":172.853354},{"c":172.03,"h":173.14,"l":170.7,"n":29084,"o":172.98,"t":"2025-09-23T04:00:00Z","v":2273018,"vw":172.003933},{"c":172.25,"h":173.045,"l":171.15,"n":17057,"o":172.01,"t":"2025-09-24T04:00:00Z","v":824051,"vw":172.284865},{"c":171.32,"h":173.94,"l":170.64,"n":20235,"o":173.29,"t":"2025-09-25T04:00:00Z","v":1169586,"vw":171.702243},{"c":172.41,"h":173.06,"l":171.66,"n":15137,"o":172.41,"t":"2025-09-26T04:00:00Z","v":699762,"vw":172.314324},{"c":174.3,"h":174.35,"l":171.82,"n":21960,"o":172.09,"t":"2025-09-29T04:00:00Z","v":1116941,"vw":173.766513},{"c":175.8,"h":176.325,"l":174.37,"n":18009,"o":174.53,"t":"2025-09-30T04:00:00Z","v":970542,"vw":175.852984},{"c":175.12,"h":176.65,"l":174.2,"n":22595,"o":175.55,"t":"2025-10-01T04:00:00Z","v":1005495,"vw":174.99397},{"c":173.03,"h":174.4,"l":172.85,"n":21683,"o":174.4,"t":"2025-10-02T04:00:00Z","v":1017455,"vw":173.463781},{"c":174.42,"h":175.23,"l":172.39,"n":13747,"o":173.47,"t":"2025-10-03T04:00:00Z","v":557182,"vw":174.40018},{"c":174.15,"h":175.565,"l":173.41,"n":20573,"o":173.7,"t":"2025-10-06T04:00:00Z","v":1105343,"vw":174.320377},{"c":173.46,"h":174.43,"l":172.74,"n":19391,"o":174.02,"t":"2025-10-07T04:00:00Z","v":738422,"vw":173.364875},{"c":173.69,"h":174.515,"l":172.675,"n":19939,"o":173.79,"t":"2025-10-08T04:00:00Z","v":868006,"vw":173.592994},{"c":170.2,"h":174.09,"l":169.87,"n":25226,"o":174.09,"t":"2025-10-09T04:00:00Z","v":946296,"vw":171.063644},{"c":172.85,"h":173.86,"l":170.9,"n":28911,"o":171.95,"t":"2025-10-10T04:00:00Z","v":1311416,"vw":172.569665},{"c":172,"h":172.72,"l":170,"n":15532,"o":171.53,"t":"2025-10-13T04:00:00Z","v":599438,"vw":171.985939},{"c":172.56,"h":173.95,"l":171.57,"n":22126,"o":173,"t":"2025-10-14T04:00:00Z","v":991985,"vw":172.664966},{"c":169.74,"h":173.68,"l":169.57,"n":26483,"o":172.34,"t":"2025-10-15T04:00:00Z","v":1584068,"vw":170.622007},{"c":170.84,"h":171.1,"l":169.4,"n":23091,"o":169.48,"t":"2025-10-16T04:00:00Z","v":1355699,"vw":170.479375},{"c":172.97,"h":173.2,"l":170.87,"n":18962,"o":171.33,"t":"2025-10-17T04:00:00Z","v":834896,"vw":172.550517},{"c":174,"h":174.16,"l":172.26,"n":17556,"o":172.75,"t":"2025-10-20T04:00:00Z","v":680683,"vw":173.432293},{"c":173.8,"h":174.47,"l":172.615,"n":24271,"o":174.47,"t":"2025-10-21T04:00:00Z","v":1279721,"vw":173.393586},{"c":178.47,"h":179.74,"l":173,"n":46058,"o":176.03,"t":"2025-10-22T04:00:00Z","v":2485605,"vw":178.300849},{"c":176.81,"h":179.51,"l":176.8,"n":27120,"o":177.93,"t":"2025-10-23T04:00:00Z","v":1450746,"vw":177.597959},{"c":176.82,"h":178.155,"l":175.05,"n":22967,"o":177.56,"t":"2025-10-24T04:00:00Z","v":1230953,"vw":176.306607},{"c":174.78,"h":177.05,"l":173.41,"n":24247,"o":176.22,"t":"2025-10-27T04:00:00Z","v":1454553,"vw":175.017297},{"c":174.14,"h":175,"l":170.62,"n":23191,"o":174,"t":"2025-10-28T04:00:00Z","v":1115035,"vw":174.125967},{"c":168.43,"h":173.2985,"l":167.84,"n":23295,"o":173.2,"t":"2025-10-29T04:00:00Z","v":1320308,"vw":169.872772},{"c":170.99,"h":171.03,"l":169.05,"n":26437,"o":169.12,"t":"2025-10-30T04:00:00Z","v":1465343,"vw":170.405453},{"c":167.68,"h":170.25,"l":167.47,"n":28043,"o":169.55,"t":"2025-10-31T04:00:00Z","v":1839522,"vw":168.097864},{"c":165.76,"h":167.635,"l":164.3701,"n":26218,"o":167.31,"t":"2025-11-03T05:00:00Z","v":1241826,"vw":165.550444},{"c":168.73,"h":168.73,"l":165.27,"n":23110,"o":166.32,"t":"2025-11-04T05:00:00Z","v":3286890,"vw":167.46667},{"c":165.96,"h":168.82,"l":165.91,"n":20722,"o":167.96,"t":"2025-11-05T05:00:00Z","v":962766,"vw":166.748104},{"c":165.31,"h":167.1,"l":164.66,"n":21636,"o":166.94,"t":"2025-11-06T05:00:00Z","v":1071720,"vw":165.794471},{"c":166.18,"h":166.5,"l":164.8299,"n":19910,"o":166.4,"t":"2025-11-07T05:00:00Z","v":766083,"vw":165.907903},{"c":165.94,"h":166.32,"l":163.27,"n":18138,"o":165.02,"t":"2025-11-10T05:00:00Z","v":1086206,"vw":165.137755},{"c":167.44,"h":167.95,"l":165.95,"n":16417,"o":166.46,"t":"2025-11-11T05:00:00Z","v":735327,"vw":167.460543},{"c":168.79,"h":169.5,"l":167.68,"n":21060,"o":168.71,"t":"2025-11-12T05:00:00Z","v":1028707,"vw":168.94149},{"c":167.39,"h":169.9,"l":167.38,"n":19728,"o":168.04,"t":"2025-11-13T05:00:00Z","v":1039588,"vw":168.401207},{"c":168.63,"h":170.35,"l":166.41,"n":25060,"o":167.98,"t":"2025-11-14T05:00:00Z","v":1584412,"vw":168.887483},{"c":169.31,"h":169.7,"l":167.82,"n":18968,"o":169.09,"t":"2025-11-17T05:00:00Z","v":972548,"vw":169.120202},{"c":172.16,"h":172.67,"l":169.27,"n":23933,"o":169.99,"t":"2025-11-18T05:00:00Z","v":1158731,"vw":171.724445},{"c":174.68,"h":174.99,"l":171.34,"n":24557,"o":172.44,"t":"2025-11-19T05:00:00Z","v":1163302,"vw":173.874292},{"c":173.52,"h":175.86,"l":173.075,"n":21873,"o":174.19,"t":"2025-11-20T05:00:00Z","v":1085101,"vw":174.132827},{"c":175.3,"h":176,"l":171.52,"n":23685,"o":173,"t":"2025-11-21T05:00:00Z","v":1077699,"vw":174.93171},{"c":173.15,"h":175.37,"l":172.79,"n":21293,"o":175.37,"t":"2025-11-24T05:00:00Z","v":1346766,"vw":173.473268},{"c":176.5,"h":177.29,"l":173.13,"n":17533,"o":173.13,"t":"2025-11-25T05:00:00Z","v":730426,"vw":176.43958},{"c":177.03,"h":177.67,"l":176.1701,"n":14163,"o":176.93,"t":"2025-11-26T05:00:00Z","v":443155,"vw":177.057192},{"c":176.55,"h":178.09,"l":176.25,"n":9343,"o":177.27,"t":"2025-11-28T05:00:00Z","v":457098,"vw":176.923269},{"c":174.16,"h":177.23,"l":174.09,"n":17215,"o":176.5,"t":"2025-12-01T05:00:00Z","v":784162,"vw":175.229574},{"c":173.28,"h":174.83,"l":172.86,"n":15160,"o":174.23,"t":"2025-12-02T05:00:00Z","v":600455,"vw":173.334141},{"c":174.26,"h":174.575,"l":173.04,"n":16934,"o":173.9,"t":"2025-12-03T05:00:00Z","v":761917,"vw":173.933438},{"c":173.25,"h":174.68,"l":173.03,"n":17449,"o":174.14,"t":"2025-12-04T05:00:00Z","v":842883,"vw":173.403404},{"c":173.11,"h":174.8025,"l":172.56,"n":20110,"o":173.04,"t":"2025-12-05T05:00:00Z","v":744401,"vw":173.315563},{"c":170.4,"h":173.16,"l":170.36,"n":17744,"o":172.85,"t":"2025-12-08T05:00:00Z","v":779048,"vw":171.276366},{"c":168.32,"h":171.73,"l":168.045,"n":21371,"o":170.97,"t":"2025-12-09T05:00:00Z","v":956736,"vw":169.391023},{"c":168.01,"h":169.4099,"l":167.2839,"n":22284,"o":167.89,"t":"2025-12-10T05:00:00Z","v":1213613,"vw":168.060167},{"c":171.36,"h":171.805,"l":168.6,"n":16310,"o":168.9,"t":"2025-12-11T05:00:00Z","v":1059609,"vw":171.186713},{"c":172.63,"h":173.16,"l":171.05,"n":16851,"o":172.32,"t":"2025-12-12T05:00:00Z","v":1024356,"vw":172.205807},{"c":176.47,"h":176.695,"l":171.89,"n":28692,"o":172.67,"t":"2025-12-15T05:00:00Z","v":1911525,"vw":175.678852},{"c":176.02,"h":177.45,"l":175.82,"n":23619,"o":176.4,"t":"2025-12-16T05:00:00Z","v":1419312,"vw":176.171544},{"c":176,"h":176.845,"l":175.4,"n":20122,"o":175.915,"t":"2025-12-17T05:00:00Z","v":1291353,"vw":176.138971},{"c":175.62,"h":176.585,"l":174.335,"n":20385,"o":175.03,"t":"2025-12-18T05:00:00Z","v":1303009,"vw":175.785494},{"c":175.18,"h":175.985,"l":174.73,"n":19175,"o":175.61,"t":"2025-12-19T05:00:00Z","v":1131886,"vw":175.266929},{"c":177,"h":177.33,"l":173.965,"n":17229,"o":174.61,"t":"2025-12-22T05:00:00Z","v":813062,"vw":176.5586},{"c":177.69,"h":178.07,"l":176.8725,"n":13550,"o":177.47,"t":"2025-12-23T05:00:00Z","v":702033,"vw":177.529316},{"c":177.84,"h":178.4399,"l":177.01,"n":7737,"o":177.49,"t":"2025-12-24T05:00:00Z","v":314825,"vw":177.950564},{"c":178.14,"h":178.82,"l":177.36,"n":9576,"o":178.23,"t":"2025-12-26T05:00:00Z","v":603446,"vw":178.073261},{"c":178.54,"h":179.5599,"l":178.19,"n":14663,"o":178.76,"t":"2025-12-29T05:00:00Z","v":776584,"vw":178.90892},{"c":178.15,"h":178.83,"l":178.07,"n":19596,"o":178.23,"t":"2025-12-30T05:00:00Z","v":816186,"vw":178.267694},{"c":175.36,"h":178.3,"l":175.14,"n":21043,"o":178.05,"t":"2025-12-31T05:00:00Z","v":1238275,"vw":176.10436},{"c":174.12,"h":175.175,"l":173.38,"n":16449,"o":174.88,"t":"2026-01-02T05:00:00Z","v":679144,"vw":174.110451},{"c":173.94,"h":175.64,"l":171.555,"n":20846,"o":172.86,"t":"2026-01-05T05:00:00Z","v":999169,"vw":174.205551},{"c":174.3,"h":175.91,"l":171.74,"n":25160,"o":174.42,"t":"2026-01-06T05:00:00Z","v":1359632,"vw":174.464342},{"c":168.53,"h":176.5,"l":168.435,"n":34055,"o":176.5,"t":"2026-01-07T05:00:00Z","v":2007924,"vw":169.785966},{"c":168.22,"h":168.95,"l":167.12,"n":31267,"o":168.52,"t":"2026-01-08T05:00:00Z","v":2432353,"vw":168.038825},{"c":166.31,"h":168.19,"l":166.12,"n":31035,"o":167.98,"t":"2026-01-09T05:00:00Z","v":2024459,"vw":166.697844},{"c":166.22,"h":167.04,"l":165.39,"n":30854,"o":166.51,"t":"2026-01-12T05:00:00Z","v":1811674,"vw":166.332461},{"c":163.06,"h":166.53,"l":162.06,"n":29505,"o":166.53,"t":"2026-01-13T05:00:00Z","v":1879472,"vw":163.260101},{"c":164.79,"h":165.24,"l":162.6,"n":37087,"o":162.6,"t":"2026-01-14T05:00:00Z","v":3137091,"vw":164.059295},{"c":167.63,"h":167.64,"l":163.99,"n":31208,"o":164.71,"t":"2026-01-15T05:00:00Z","v":2394827,"vw":166.654423},{"c":167.11,"h":167.91,"l":164.6,"n":28158,"o":166.77,"t":"2026-01-16T05:00:00Z","v":1989456,"vw":166.703367},{"c":164.25,"h":166.7,"l":164.11,"n":34206,"o":166.7,"t":"2026-01-20T05:00:00Z","v":2080115,"vw":164.686515},{"c":166.5,"h":167.06,"l":164.24,"n":33284,"o":164.24,"t":"2026-01-21T05:00:00Z","v":2744800,"vw":166.332629},{"c":170.15,"h":170.18,"l":166.52,"n":28868,"o":166.89,"t":"2026-01-22T05:00:00Z","v":1596204,"vw":169.013113},{"c":170.22,"h":172.13,"l":169.7,"n":20465,"o":169.835,"t":"2026-01-23T05:00:00Z","v":1178553,"vw":170.592614},{"c":171.29,"h":171.88,"l":170.125,"n":17166,"o":170.78,"t":"2026-01-26T05:00:00Z","v":1016961,"vw":171.182646},{"c":169.56,"h":171.77,"l":168.88,"n":20139,"o":171.77,"t":"2026-01-27T05:00:00Z","v":1362028,"vw":169.841781},{"c":169.36,"h":169.49,"l":167.25,"n":22932,"o":168.41,"t":"2026-01-28T05:00:00Z","v":1320802,"vw":168.629464},{"c":167.23,"h":170.31,"l":165.31,"n":28092,"o":168.97,"t":"2026-01-29T05:00:00Z","v":1284441,"vw":167.067096},{"c":167.6,"h":167.6,"l":164.92,"n":27354,"o":167.55,"t":"2026-01-30T05:00:00Z","v":1558033,"vw":166.609922},{"c":168.1,"h":169.69,"l":166.77,"n":23321,"o":168.97,"t":"2026-02-02T05:00:00Z","v":1145928,"vw":168.164206},{"c":166.32,"h":168.305,"l":165.69,"n":24099,"o":166.96,"t":"2026-02-03T05:00:00Z","v":1121062,"vw":166.534585},{"c":169.28,"h":171.01,"l":164.9419,"n":31182,"o":166.43,"t":"2026-02-04T05:00:00Z","v":1616220,"vw":169.165478},{"c":169.18,"h":172.3,"l":169.16,"n":27277,"o":170.17,"t":"2026-02-05T05:00:00Z","v":1577978,"vw":170.427309},{"c":169.2,"h":171.435,"l":168.57,"n":27905,"o":169,"t":"2026-02-06T05:00:00Z","v":1399803,"vw":169.374859},{"c":171.85,"h":171.85,"l":168.75,"n":25565,"o":168.97,"t":"2026-02-09T05:00:00Z","v":1811022,"vw":170.189402},{"c":170.65,"h":172.8945,"l":170.41,"n":29321,"o":171.96,"t":"2026-02-10T05:00:00Z","v":2007205,"vw":171.260787},{"c":171.7,"h":172.76,"l":169.47,"n":36381,"o":170.14,"t":"2026-02-11T05:00:00Z","v":2024306,"vw":171.415055},{"c":157.58,"h":173.28,"l":155.65,"n":84279,"o":170.21,"t":"2026-02-12T05:00:00Z","v":4582910,"vw":160.112023},{"c":160.26,"h":162.19,"l":157.5,"n":38484,"o":157.6,"t":"2026-02-13T05:00:00Z","v":2415201,"vw":160.685835},{"c":161.28,"h":163.215,"l":160.585,"n":32064,"o":161.22,"t":"2026-02-17T05:00:00Z","v":2492989,"vw":161.464816},{"c":162.76,"h":162.86,"l":158.54,"n":27110,"o":160.95,"t":"2026-02-18T05:00:00Z","v":1339181,"vw":161.602978},{"c":166.06,"h":166.45,"l":163.02,"n":29400,"o":163.38,"t":"2026-02-19T05:00:00Z","v":1663792,"vw":165.645145},{"c":163.62,"h":166,"l":162.47,"n":26652,"o":165.83,"t":"2026-02-20T05:00:00Z","v":3110313,"vw":163.534118},{"c":163,"h":164.44,"l":162.08,"n":28294,"o":164.2,"t":"2026-02-23T05:00:00Z","v":1865666,"vw":163.168322},{"c":165.48,"h":166.96,"l":163.06,"n":33864,"o":163.06,"t":"2026-02-24T05:00:00Z","v":2006148,"vw":165.613829},{"c":166.6,"h":167.08,"l":164.75,"n":29904,"o":166.15,"t":"2026-02-25T05:00:00Z","v":1866731,"vw":166.216993},{"c":169.34,"h":169.92,"l":166.2675,"n":28399,"o":167.93,"t":"2026-02-26T05:00:00Z","v":1708899,"vw":168.675846},{"c":172.13,"h":172.47,"l":168.835,"n":28029,"o":170,"t":"2026-02-27T05:00:00Z","v":1863522,"vw":171.45182},{"c":173.16,"h":173.94,"l":170.97,"n":20577,"o":171.24,"t":"2026-03-02T05:00:00Z","v":1123886,"vw":172.859191},{"c":172.57,"h":173.42,"l":170.01,"n":25297,"o":172.24,"t":"2026-03-03T05:00:00Z","v":1325404,"vw":172.275593},{"c":169.84,"h":172.315,"l":169.74,"n":28387,"o":171.59,"t":"2026-03-04T05:00:00Z","v":1626260,"vw":170.800562},{"c":170.73,"h":170.95,"l":167.41,"n":27463,"o":170.95,"t":"2026-03-05T05:00:00Z","v":1960208,"vw":169.759564},{"c":170.14,"h":171.9,"l":168.67,"n":31253,"o":169.71,"t":"2026-03-06T05:00:00Z","v":2013024,"vw":170.434529},{"c":171.73,"h":172.14,"l":167.75,"n":23042,"o":168.79,"t":"2026-03-09T04:00:00Z","v":1333365,"vw":171.043837},{"c":165.54,"h":171.31,"l":163.93,"n":25520,"o":171.31,"t":"2026-03-10T04:00:00Z","v":1408021,"vw":165.986863},{"c":166.69,"h":167.325,"l":164.67,"n":19801,"o":165.47,"t":"2026-03-11T04:00:00Z","v":1036794,"vw":166.241417},{"c":166.96,"h":169.97,"l":166.14,"n":29761,"o":166.48,"t":"2026-03-12T04:00:00Z","v":1763148,"vw":168.043399},{"c":166.52,"h":169.46,"l":165.86,"n":20206,"o":168.99,"t":"2026-03-13T04:00:00Z","v":1067358,"vw":166.953576},{"c":167.24,"h":167.6,"l":165.62,"n":21495,"o":166.6,"t":"2026-03-16T04:00:00Z","v":931902,"vw":166.935207},{"c":167.04,"h":168.84,"l":166.85,"n":17978,"o":167.77,"t":"2026-03-17T04:00:00Z","v":885997,"vw":167.488797},{"c":163.71,"h":166.97,"l":163.69,"n":20924,"o":166.74,"t":"2026-03-18T04:00:00Z","v":1120927,"vw":164.568103},{"c":164.83,"h":165.58,"l":163.62,"n":28693,"o":163.73,"t":"2026-03-19T04:00:00Z","v":1440242,"vw":164.712061},{"c":162.59,"h":165.95,"l":162.16,"n":20557,"o":164.63,"t":"2026-03-20T04:00:00Z","v":1169053,"vw":163.365032},{"c":162.3,"h":164.3,"l":162.25,"n":25025,"o":164.26,"t":"2026-03-23T04:00:00Z","v":1365506,"vw":162.889948},{"c":157.78,"h":161.66,"l":157.78,"n":22403,"o":161.32,"t":"2026-03-24T04:00:00Z","v":1340108,"vw":158.872387},{"c":157.06,"h":159.48,"l":154.9,"n":21935,"o":159.26,"t":"2026-03-25T04:00:00Z","v":1097762,"vw":156.805885},{"c":157.18,"h":159.495,"l":156.95,"n":22494,"o":156.95,"t":"2026-03-26T04:00:00Z","v":1046868,"vw":157.82662},{"c":156.02,"h":157.965,"l":155.87,"n":19837,"o":157.62,"t":"2026-03-27T04:00:00Z","v":1027500,"vw":156.515377},{"c":161.86,"h":163.42,"l":156.41,"n":29161,"o":156.79,"t":"2026-03-30T04:00:00Z","v":1474691,"vw":161.385918},{"c":162.44,"h":163.06,"l":160.4,"n":27884,"o":162.66,"t":"2026-03-31T04:00:00Z","v":1549311,"vw":161.884167},{"c":162.82,"h":165.1,"l":162.435,"n":27056,"o":162.82,"t":"2026-04-01T04:00:00Z","v":1918961,"vw":163.093862},{"c":166.08,"h":167.2,"l":162.645,"n":33960,"o":162.81,"t":"2026-04-02T04:00:00Z","v":1938154,"vw":165.841861},{"c":165.5,"h":167.08,"l":165.35,"n":16670,"o":166.08,"t":"2026-04-06T04:00:00Z","v":789744,"vw":165.792534},{"c":164,"h":165.9,"l":163.07,"n":17580,"o":165.32,"t":"2026-04-07T04:00:00Z","v":992423,"vw":164.279831},{"c":163.01,"h":165.79,"l":161.91,"n":32380,"o":163.29,"t":"2026-04-08T04:00:00Z","v":2026074,"vw":163.318044},{"c":163.8,"h":164.43,"l":163.01,"n":24260,"o":163.01,"t":"2026-04-09T04:00:00Z","v":1225972,"vw":163.753746},{"c":161.59,"h":164.58,"l":160.82,"n":24704,"o":164.58,"t":"2026-04-10T04:00:00Z","v":1134479,"vw":161.578832},{"c":161.71,"h":162.21,"l":160.05,"n":24104,"o":161.77,"t":"2026-04-13T04:00:00Z","v":1322957,"vw":161.532218},{"c":159.6,"h":163.19,"l":158.64,"n":26278,"o":161.87,"t":"2026-04-14T04:00:00Z","v":1327911,"vw":159.793543},{"c":159.8,"h":160.96,"l":159.145,"n":21178,"o":159.72,"t":"2026-04-15T04:00:00Z","v":1100269,"vw":159.967977},{"c":159.99,"h":162.115,"l":159.59,"n":24022,"o":159.59,"t":"2026-04-16T04:00:00Z","v":1098451,"vw":160.936062},{"c":159.63,"h":160.82,"l":158.2,"n":26570,"o":160.71,"t":"2026-04-17T04:00:00Z","v":1333404,"vw":159.606187},{"c":159.88,"h":160.87,"l":159.23,"n":19951,"o":159.73,"t":"2026-04-20T04:00:00Z","v":1049077,"vw":160.209621},{"c":157.93,"h":159.65,"l":156.49,"n":36748,"o":159.3,"t":"2026-04-21T04:00:00Z","v":2485817,"vw":157.718606},{"c":156.51,"h":158.78,"l":155.32,"n":35800,"o":157.85,"t":"2026-04-22T04:00:00Z","v":2246455,"vw":156.723483},{"c":168.89,"h":170.39,"l":161.225,"n":42871,"o":162.5,"t":"2026-04-23T04:00:00Z","v":2736726,"vw":167.608541},{"c":166.07,"h":169.315,"l":165.74,"n":26431,"o":168.75,"t":"2026-04-24T04:00:00Z","v":1428888,"vw":166.756384},{"c":161.54,"h":167.01,"l":161.49,"n":26463,"o":165.46,"t":"2026-04-27T04:00:00Z","v":1444378,"vw":163.26347},{"c":163.54,"h":163.65,"l":160.32,"n":25219,"o":163,"t":"2026-04-28T04:00:00Z","v":1676357,"vw":162.5422},{"c":163.75,"h":164,"l":161,"n":26281,"o":163.45,"t":"2026-04-29T04:00:00Z","v":1598831,"vw":162.97875},{"c":164.72,"h":165.175,"l":162.91,"n":22411,"o":163.43,"t":"2026-04-30T04:00:00Z","v":1272991,"vw":164.320384},{"c":161.23,"h":166.55,"l":161.08,"n":21691,"o":166.04,"t":"2026-05-01T04:00:00Z","v":1265759,"vw":162.030754},{"c":160.61,"h":162.085,"l":159.41,"n":19062,"o":160.76,"t":"2026-05-04T04:00:00Z","v":941714,"vw":160.712677},{"c":157.66,"h":160.35,"l":157.48,"n":25171,"o":160.35,"t":"2026-05-05T04:00:00Z","v":1284751,"vw":157.992574},{"c":153.48,"h":157.9,"l":153.31,"n":33786,"o":157.64,"t":"2026-05-06T04:00:00Z","v":2366154,"vw":154.448566},{"c":153.57,"h":154.56,"l":152.655,"n":38294,"o":153.6,"t":"2026-05-07T04:00:00Z","v":2163295,"vw":153.937506},{"c":151.82,"h":154.92,"l":151.61,"n":35281,"o":153.88,"t":"2026-05-08T04:00:00Z","v":2308349,"vw":152.956522},{"c":150.98,"h":153.445,"l":150.25,"n":26496,"o":153.08,"t":"2026-05-11T04:00:00Z","v":1446810,"vw":151.219017},{"c":151.25,"h":153.5,"l":151.175,"n":32028,"o":152.85,"t":"2026-05-12T04:00:00Z","v":2119417,"vw":152.24467},{"c":152.16,"h":152.295,"l":148.835,"n":33417,"o":149.64,"t":"2026-05-13T04:00:00Z","v":2762888,"vw":151.053515},{"c":154.92,"h":155.745,"l":151.6301,"n":27529,"o":152.07,"t":"2026-05-14T04:00:00Z","v":1613502,"vw":154.703659},{"c":156.61,"h":158.21,"l":155.455,"n":30420,"o":156.88,"t":"2026-05-15T04:00:00Z","v":1643286,"vw":156.940496},{"c":158.92,"h":159.46,"l":156.01,"n":18727,"o":156.01,"t":"2026-05-18T04:00:00Z","v":1106394,"vw":158.610123},{"c":157.37,"h":161.905,"l":157.37,"n":27037,"o":158.96,"t":"2026-05-19T04:00:00Z","v":1897735,"vw":159.205625},{"c":156.98,"h":158.33,"l":155.4013,"n":25953,"o":156.625,"t":"2026-05-20T04:00:00Z","v":1398222,"vw":156.965085},{"c":155.77,"h":157.45,"l":154.36,"n":21278,"o":155.66,"t":"2026-05-21T04:00:00Z","v":1077781,"vw":156.318654},{"c":155.71,"h":157.04,"l":155,"n":13871,"o":155.47,"t":"2026-05-22T04:00:00Z","v":751182,"vw":155.671805},{"c":153.68,"h":156.075,"l":153.59,"n":23603,"o":154.62,"t":"2026-05-26T04:00:00Z","v":1265360,"vw":154.107861},{"c":151.54,"h":155.22,"l":151.54,"n":18468,"o":153.69,"t":"2026-05-27T04:00:00Z","v":1063416,"vw":152.330055},{"c":151.05,"h":154.35,"l":150.78,"n":23709,"o":152.21,"t":"2026-05-28T04:00:00Z","v":1517614,"vw":152.048648},{"c":149.02,"h":151.47,"l":149.01,"n":28101,"o":151.12,"t":"2026-05-29T04:00:00Z","v":2293859,"vw":149.66226},{"c":149.51,"h":150.72,"l":148.85,"n":25444,"o":149.03,"t":"2026-06-01T04:00:00Z","v":1533047,"vw":149.574748},{"c":149.09,"h":150.06,"l":146.89,"n":31493,"o":148.68,"t":"2026-06-02T04:00:00Z","v":1924302,"vw":148.610606},{"c":150.89,"h":152.555,"l":148.21,"n":26750,"o":148.62,"t":"2026-06-03T04:00:00Z","v":2625172,"vw":150.81821},{"c":153.95,"h":154.39,"l":152.26,"n":30643,"o":153.04,"t":"2026-06-04T04:00:00Z","v":2898370,"vw":153.642199},{"c":155.22,"h":156.95,"l":154.75,"n":33353,"o":155.2,"t":"2026-06-05T04:00:00Z","v":2126953,"vw":155.785917},{"c":153.71,"h":156.41,"l":153.68,"n":30898,"o":153.95,"t":"2026-06-08T04:00:00Z","v":2076479,"vw":154.624316},{"c":157.58,"h":158.63,"l":153.72,"n":28985,"o":153.96,"t":"2026-06-09T04:00:00Z","v":1628436,"vw":156.905025},{"c":159.03,"h":159.89,"l":156.53,"n":26396,"o":157.55,"t":"2026-06-10T04:00:00Z","v":1674144,"vw":158.996259},{"c":155.47,"h":159.64,"l":155.42,"n":32057,"o":158.94,"t":"2026-06-11T04:00:00Z","v":2235378,"vw":157.217185},{"c":156.11,"h":156.715,"l":154.805,"n":22612,"o":154.99,"t":"2026-06-12T04:00:00Z","v":1313269,"vw":155.734699},{"c":154.98,"h":156.5,"l":153.73,"n":29290,"o":154.85,"t":"2026-06-15T04:00:00Z","v":2522666,"vw":154.761012},{"c":157.07,"h":157.08,"l":153.9,"n":28816,"o":154.98,"t":"2026-06-16T04:00:00Z","v":2102590,"vw":156.2915},{"c":155.12,"h":157.715,"l":154.03,"n":31479,"o":155.76,"t":"2026-06-17T04:00:00Z","v":2185636,"vw":156.024928},{"c":153.97,"h":156.31,"l":152.43,"n":25755,"o":156.09,"t":"2026-06-18T04:00:00Z","v":1910854,"vw":154.151818},{"c":153.43,"h":154.32,"l":152.75,"n":25737,"o":153.92,"t":"2026-06-22T04:00:00Z","v":1494229,"vw":153.53969},{"c":159.44,"h":159.93,"l":155.3,"n":37243,"o":155.73,"t":"2026-06-23T04:00:00Z","v":2725897,"vw":159.020551},{"c":166.45,"h":167.14,"l":159.595,"n":43092,"o":159.595,"t":"2026-06-24T04:00:00Z","v":2981000,"vw":165.697539},{"c":166.21,"h":170.04,"l":165.23,"n":34418,"o":165.24,"t":"2026-06-25T04:00:00Z","v":2621644,"vw":166.966256},{"c":167.9,"h":170.59,"l":167.19,"n":31699,"o":168.01,"t":"2026-06-26T04:00:00Z","v":1938640,"vw":168.791304},{"c":167.13,"h":168.54,"l":165.495,"n":22508,"o":167.93,"t":"2026-06-29T04:00:00Z","v":1344371,"vw":166.847999},{"c":166.69,"h":167.23,"l":165.335,"n":20184,"o":166.1,"t":"2026-06-30T04:00:00Z","v":1192133,"vw":166.534572},{"c":164.71,"h":168.19,"l":163.9,"n":25436,"o":167.31,"t":"2026-07-01T04:00:00Z","v":1392715,"vw":165.317665},{"c":168.82,"h":169.305,"l":163.69,"n":21777,"o":165.82,"t":"2026-07-02T04:00:00Z","v":1097660,"vw":167.949853},{"c":167.62,"h":170.67,"l":167.325,"n":17363,"o":170.67,"t":"2026-07-06T04:00:00Z","v":983151,"vw":168.104601},{"c":172.93,"h":173.7,"l":169.85,"n":24185,"o":170.64,"t":"2026-07-07T04:00:00Z","v":1830792,"vw":172.22564},{"c":171.57,"h":173.54,"l":171.07,"n":22861,"o":173.24,"t":"2026-07-08T04:00:00Z","v":1185272,"vw":172.14195},{"c":170.14,"h":171.68,"l":168.98,"n":21825,"o":169.97,"t":"2026-07-09T04:00:00Z","v":1247876,"vw":170.432635},{"c":171.07,"h":171.27,"l":169.32,"n":19186,"o":170.71,"t":"2026-07-10T04:00:00Z","v":1029027,"vw":170.636913},{"c":171.17,"h":173.57,"l":171.17,"n":20606,"o":171.17,"t":"2026-07-13T04:00:00Z","v":1029855,"vw":171.909589},{"c":169.57,"h":172.04,"l":169.09,"n":17044,"o":169.27,"t":"2026-07-14T04:00:00Z","v":915249,"vw":170.076595},{"c":170.12,"h":173.27,"l":169.32,"n":23357,"o":169.53,"t":"2026-07-15T04:00:00Z","v":1267232,"vw":171.220311},{"c":174.33,"h":175.435,"l":170.7,"n":21098,"o":170.7,"t":"2026-07-16T04:00:00Z","v":1133194,"vw":174.556571},{"c":171.91,"h":176.71,"l":170.44,"n":23648,"o":176.27,"t":"2026-07-17T04:00:00Z","v":1270060,"vw":172.59137},{"c":170.87,"h":172.29,"l":170.72,"n":19629,"o":172,"t":"2026-07-20T04:00:00Z","v":821924,"vw":171.220395},{"c":168.43,"h":169.135,"l":167.01,"n":21232,"o":168.46,"t":"2026-07-21T04:00:00Z","v":1369673,"vw":168.149272},{"c":167.9,"h":170.09,"l":167.17,"n":26772,"o":169.85,"t":"2026-07-22T04:00:00Z","v":1536344,"vw":168.120957},{"c":167.99,"h":172.24,"l":166.765,"n":28042,"o":170.51,"t":"2026-07-23T04:00:00Z","v":1770840,"vw":168.788715},{"c":169.61,"h":170.48,"l":167.62,"n":23939,"o":167.86,"t":"2026-07-24T04:00:00Z","v":1204700,"vw":169.186829},{"c":169.35,"h":171.6,"l":169.26,"n":25399,"o":169.95,"t":"2026-07-27T04:00:00Z","v":1509271,"vw":170.147777},{"c":169.22,"h":172.2,"l":168.11,"n":27985,"o":171.14,"t":"2026-07-28T04:00:00Z","v":1689092,"vw":169.460321},{"c":172.81,"h":174.54,"l":169.205,"n":27400,"o":169.49,"t":"2026-07-29T04:00:00Z","v":1639241,"vw":173.027478},{"c":166.27,"h":170.88,"l":164.945,"n":30636,"o":170.17,"t":"2026-07-30T04:00:00Z","v":2105849,"vw":166.443175},{"c":167.38,"h":168.855,"l":164.67,"n":24226,"o":164.79,"t":"2026-07-31T04:00:00Z","v":1390200,"vw":167.748046},{"c":167.81,"h":169.46,"l":165.77,"n":26917,"o":167.6,"t":"2026-08-03T04:00:00Z","v":1392806,"vw":167.645242},{"c":165.57,"h":167.25,"l":164.16,"n":24785,"o":165.54,"t":"2026-08-04T04:00:00Z","v":1574255,"vw":165.744276},{"c":164.5,"h":165.97,"l":162.705,"n":26046,"o":165.94,"t":"2026-08-05T04:00:00Z","v":1386628,"vw":164.060067},{"c":167.39,"h":167.46,"l":162.28,"n":27775,"o":165.72,"t":"2026-08-06T04:00:00Z","v":1782905,"vw":165.413098},{"c":166.71,"h":169.31,"l":165.175,"n":16304,"o":166.4,"t":"2026-08-07T04:00:00Z","v":1039620,"vw":167.193263},{"c":166.22,"h":167.17,"l":165.3001,"n":15731,"o":166.49,"t":"2026-08-10T04:00:00Z","v":759826,"vw":166.202294},{"c":166.85,"h":168.15,"l":165.29,"n":21162,"o":165.7,"t":"2026-08-11T04:00:00Z","v":979536,"vw":167.167867},{"c":165.34,"h":167.91,"l":164.69,"n":17524,"o":164.77,"t":"2026-08-12T04:00:00Z","v":1035199,"vw":166.104264},{"c":165.53,"h":166.36,"l":164.34,"n":17792,"o":165.49,"t":"2026-08-13T04:00:00Z","v":1207063,"vw":165.442591},{"c":166.29,"h":166.93,"l":164.9,"n":12359,"o":166.71,"t":"2026-08-14T04:00:00Z","v":717300,"vw":166.156476},{"c":165.01,"h":166.2399,"l":164.36,"n":13991,"o":165.42,"t":"2026-08-17T04:00:00Z","v":877867,"vw":165.135025},{"c":165.53,"h":168.01,"l":165.469,"n":19280,"o":166.9,"t":"2026-08-18T04:00:00Z","v":963721,"vw":166.332741},{"c":168.75,"h":170.825,"l":165.34,"n":20372,"o":166.67,"t":"2026-08-19T04:00:00Z","v":1337419,"vw":169.156403},{"c":168.33,"h":169.78,"l":168.11,"n":15666,"o":168.7,"t":"2026-08-20T04:00:00Z","v":793591,"vw":168.704774},{"c":169.4,"h":170.2,"l":168.29,"n":18298,"o":168.56,"t":"2026-08-21T04:00:00Z","v":876146,"vw":169.392019},{"c":168.97,"h":171.4,"l":168.74,"n":21209,"o":170.13,"t":"2026-08-24T04:00:00Z","v":848211,"vw":169.688125},{"c":166.15,"h":168.95,"l":165.72,"n":16824,"o":168.15,"t":"2026-08-25T04:00:00Z","v":999778,"vw":166.80124},{"c":167.15,"h":168.21,"l":165.62,"n":14564,"o":165.91,"t":"2026-08-26T04:00:00Z","v":810125,"vw":167.266276},{"c":165.68,"h":166.5,"l":164.875,"n":16656,"o":166.33,"t":"2026-08-27T04:00:00Z","v":1002724,"vw":165.645313},{"c":165.93,"h":166.79,"l":164.69,"n":17253,"o":166.42,"t":"2026-08-28T04:00:00Z","v":843783,"vw":165.9021},{"c":165.32,"h":166.7,"l":164.79,"n":15839,"o":165.97,"t":"2026-08-31T04:00:00Z","v":1077875,"vw":165.545826},{"c":163.89,"h":167.24,"l":163.65,"n":21145,"o":166.37,"t":"2026-09-01T04:00:00Z","v":1104391,"vw":164.275327},{"c":164.09,"h":165.55,"l":162.3704,"n":20386,"o":163.61,"t":"2026-09-02T04:00:00Z","v":1120661,"vw":164.391409},{"c":166.81,"h":167.1,"l":164.11,"n":19209,"o":164.4,"t":"2026-09-03T04:00:00Z","v":1168099,"vw":165.850781},{"c":164.87,"h":165.46,"l":163.59,"n":15733,"o":164.54,"t":"2026-09-04T04:00:00Z","v":678053,"vw":164.625043},{"c":163.16,"h":164.38,"l":162.24,"n":17158,"o":164.24,"t":"2026-09-08T04:00:00Z","v":696102,"vw":163.121015},{"c":161.25,"h":163.185,"l":160.555,"n":18591,"o":163.18,"t":"2026-09-09T04:00:00Z","v":858764,"vw":161.180071},{"c":159.44,"h":162.32,"l":158.85,"n":19197,"o":161.74,"t":"2026-09-10T04:00:00Z","v":857518,"vw":159.939168},{"c":159.74,"h":161.03,"l":159.0552,"n":12965,"o":159.71,"t":"2026-09-11T04:00:00Z","v":601960,"vw":159.76475},{"c":161.03,"h":163.06,"l":160.98,"n":23551,"o":161.67,"t":"2026-09-14T04:00:00Z","v":1367165,"vw":161.653794},{"c":159.47,"h":162.23,"l":159.12,"n":17941,"o":162.23,"t":"2026-09-15T04:00:00Z","v":837981,"vw":160.219907},{"c":156.5,"h":160.53,"l":156.05,"n":21961,"o":159.13,"t":"2026-09-16T04:00:00Z","v":996630,"vw":157.670031},{"c":155.23,"h":157.92,"l":154.64,"n":22383,"o":157.92,"t":"2026-09-17T04:00:00Z","v":1331153,"vw":155.438258},{"c":155.33,"h":156.98,"l":155.17,"n":19847,"o":156.63,"t":"2026-09-18T04:00:00Z","v":1249661,"vw":155.728232},{"c":155.55,"h":155.63,"l":153.75,"n":24515,"o":154.48,"t":"2026-09-21T04:00:00Z","v":1725365,"vw":155.101251},{"c":155.42,"h":156.47,"l":154.89,"n":22585,"o":155.56,"t":"2026-09-22T04:00:00Z","v":1421804,"vw":155.517783},{"c":155.41,"h":156.54,"l":154.14,"n":24689,"o":155.43,"t":"2026-09-23T04:00:00Z","v":1831564,"vw":155.119753},{"c":155.93,"h":157.87,"l":154.97,"n":26162,"o":155.83,"t":"2026-09-24T04:00:00Z","v":1614620,"vw":156.224693},{"c":155.56,"h":156.46,"l":154.8,"n":25898,"o":155.63,"t":"2026-09-25T04:00:00Z","v":1524557,"vw":155.777204},{"c":156.16,"h":157.07,"l":155.2,"n":26669,"o":155.74,"t":"2026-09-28T04:00:00Z","v":1736868,"vw":156.336024},{"c":155.56,"h":156.81,"l":154.63,"n":23592,"o":155.46,"t":"2026-09-29T04:00:00Z","v":1476126,"vw":155.380351},{"c":153.93,"h":156.8825,"l":153.79,"n":23221,"o":156.04,"t":"2026-09-30T04:00:00Z","v":1503757,"vw":154.885076},{"c":150.66,"h":155,"l":149.39,"n":29406,"o":153.81,"t":"2026-10-01T04:00:00Z","v":1818352,"vw":151.101874},{"c":153.82,"h":154.86,"l":150.72,"n":32231,"o":151.25,"t":"2026-10-02T04:00:00Z","v":2228223,"vw":153.021514},{"c":154.3,"h":154.86,"l":151.875,"n":25452,"o":154.03,"t":"2026-10-05T04:00:00Z","v":1630206,"vw":154.002471},{"c":154.62,"h":155.88,"l":154,"n":23797,"o":154,"t":"2026-10-06T04:00:00Z","v":1230661,"vw":154.785484},{"c":155.16,"h":157.49,"l":155.11,"n":24731,"o":155.39,"t":"2026-10-07T04:00:00Z","v":1710858,"vw":155.879612},{"c":154.69,"h":156.58,"l":152.57,"n":28853,"o":156,"t":"2026-10-08T04:00:00Z","v":1707700,"vw":154.448132},{"c":152.83,"h":155.09,"l":152.33,"n":28083,"o":154.22,"t":"2026-10-09T04:00:00Z","v":1824362,"vw":152.939395},{"c":153.71,"h":154.64,"l":152.375,"n":21225,"o":153.04,"t":"2026-10-12T04:00:00Z","v":1388778,"vw":153.825344},{"c":153.67,"h":156.2,"l":152.56,"n":26098,"o":156.2,"t":"2026-10-13T04:00:00Z","v":1574801,"vw":153.977524},{"c":156.82,"h":156.925,"l":153.76,"n":28541,"o":155.83,"t":"2026-10-14T04:00:00Z","v":1626293,"vw":155.965194},{"c":165.51,"h":165.74,"l":159.27,"n":52259,"o":159.61,"t":"2026-10-15T04:00:00Z","v":4403021,"vw":163.762038},{"c":167.9,"h":168,"l":164.91,"n":35942,"o":166.79,"t":"2026-10-16T04:00:00Z","v":2271360,"vw":166.5427},{"c":165.69,"h":167.52,"l":165.16,"n":23267,"o":166.56,"t":"2026-10-19T04:00:00Z","v":1441254,"vw":165.928039},{"c":169.48,"h":169.51,"l":167.09,"n":29621,"o":167.8,"t":"2026-10-20T04:00:00Z","v":1888922,"vw":168.823295},{"c":168.28,"h":169.41,"l":167.325,"n":29448,"o":169.41,"t":"2026-10-21T04:00:00Z","v":1910925,"vw":168.18941},{"c":184.88,"h":186.93,"l":166.345,"n":73849,"o":166.345,"t":"2026-10-22T04:00:00Z","v":5316290,"vw":183.290298}],"volatilityBars":[{"c":154,"h":155.09,"l":153.75,"n":597,"o":154.48,"t":"2026-09-21T13:30:00Z","v":72042,"vw":154.794017},{"c":154.59,"h":154.66,"l":153.93,"n":509,"o":153.975,"t":"2026-09-21T13:45:00Z","v":23530,"vw":154.234715},{"c":154.18,"h":154.65,"l":153.865,"n":615,"o":154.64,"t":"2026-09-21T14:00:00Z","v":23555,"vw":154.308483},{"c":154.53,"h":154.715,"l":154.25,"n":914,"o":154.25,"t":"2026-09-21T14:15:00Z","v":68062,"vw":154.547993},{"c":154.54,"h":154.57,"l":154.2329,"n":620,"o":154.49,"t":"2026-09-21T14:30:00Z","v":45438,"vw":154.42861},{"c":154.495,"h":154.66,"l":154.405,"n":629,"o":154.5,"t":"2026-09-21T14:45:00Z","v":25764,"vw":154.526427},{"c":154.88,"h":154.905,"l":154.43,"n":570,"o":154.47,"t":"2026-09-21T15:00:00Z","v":36885,"vw":154.757016},{"c":154.98,"h":155.23,"l":154.874,"n":714,"o":154.88,"t":"2026-09-21T15:15:00Z","v":36116,"vw":155.006224},{"c":154.73,"h":155.06,"l":154.68,"n":612,"o":154.98,"t":"2026-09-21T15:30:00Z","v":39636,"vw":154.845858},{"c":154.64,"h":154.8,"l":154.535,"n":652,"o":154.68,"t":"2026-09-21T15:45:00Z","v":32424,"vw":154.728741},{"c":154.985,"h":155.11,"l":154.645,"n":799,"o":154.71,"t":"2026-09-21T16:00:00Z","v":51740,"vw":154.943696},{"c":155.06,"h":155.185,"l":154.97,"n":710,"o":154.985,"t":"2026-09-21T16:15:00Z","v":29956,"vw":155.058293},{"c":155.025,"h":155.29,"l":155.025,"n":655,"o":155.06,"t":"2026-09-21T16:30:00Z","v":21920,"vw":155.15476},{"c":154.8525,"h":155.07,"l":154.68,"n":1045,"o":155.025,"t":"2026-09-21T16:45:00Z","v":106904,"vw":154.905428},{"c":154.68,"h":154.86,"l":154.6,"n":610,"o":154.78,"t":"2026-09-21T17:00:00Z","v":49135,"vw":154.772857},{"c":154.8,"h":154.97,"l":154.68,"n":654,"o":154.7,"t":"2026-09-21T17:15:00Z","v":43447,"vw":154.818892},{"c":154.65,"h":154.9,"l":154.62,"n":663,"o":154.75,"t":"2026-09-21T17:30:00Z","v":36853,"vw":154.74596},{"c":154.87,"h":154.87,"l":154.651,"n":560,"o":154.66,"t":"2026-09-21T17:45:00Z","v":23245,"vw":154.701234},{"c":155.505,"h":155.505,"l":154.945,"n":1149,"o":154.945,"t":"2026-09-21T18:00:00Z","v":57241,"vw":155.205517},{"c":155.5,"h":155.53,"l":155.34,"n":800,"o":155.51,"t":"2026-09-21T18:15:00Z","v":55647,"vw":155.468546},{"c":155.26,"h":155.585,"l":155.12,"n":869,"o":155.44,"t":"2026-09-21T18:30:00Z","v":56415,"vw":155.374379},{"c":155.12,"h":155.4,"l":155.105,"n":783,"o":155.26,"t":"2026-09-21T18:45:00Z","v":41994,"vw":155.273165},{"c":155.21,"h":155.32,"l":155.08,"n":772,"o":155.125,"t":"2026-09-21T19:00:00Z","v":31949,"vw":155.197663},{"c":155.36,"h":155.4,"l":155.15,"n":1006,"o":155.24,"t":"2026-09-21T19:15:00Z","v":45645,"vw":155.30325},{"c":155.1395,"h":155.49,"l":155.03,"n":1697,"o":155.39,"t":"2026-09-21T19:30:00Z","v":101618,"vw":155.32215},{"c":155.49,"h":155.63,"l":155.1,"n":4655,"o":155.19,"t":"2026-09-21T19:45:00Z","v":262584,"vw":155.389149},{"c":155.55,"h":155.55,"l":155.5,"n":37,"o":155.5,"t":"2026-09-21T20:00:00Z","v":223779,"vw":155.549977},{"c":155.955,"h":156.275,"l":155.38,"n":610,"o":155.56,"t":"2026-09-22T13:30:00Z","v":41089,"vw":155.781827},{"c":155.93,"h":156.11,"l":155.75,"n":525,"o":155.95,"t":"2026-09-22T13:45:00Z","v":21444,"vw":155.927985},{"c":156.2,"h":156.47,"l":155.815,"n":654,"o":155.93,"t":"2026-09-22T14:00:00Z","v":31620,"vw":156.060014},{"c":155.92,"h":156.37,"l":155.83,"n":542,"o":156.2,"t":"2026-09-22T14:15:00Z","v":24828,"vw":156.12985},{"c":156.25,"h":156.4,"l":155.72,"n":1045,"o":155.995,"t":"2026-09-22T14:30:00Z","v":57665,"vw":155.926645},{"c":155.83,"h":156.29,"l":155.75,"n":672,"o":156.195,"t":"2026-09-22T14:45:00Z","v":25601,"vw":156.026703},{"c":155.53,"h":155.995,"l":155.39,"n":579,"o":155.865,"t":"2026-09-22T15:00:00Z","v":26519,"vw":155.71822},{"c":154.94,"h":155.57,"l":154.94,"n":578,"o":155.54,"t":"2026-09-22T15:15:00Z","v":30370,"vw":155.278096},{"c":155.47,"h":155.57,"l":154.89,"n":815,"o":154.94,"t":"2026-09-22T15:30:00Z","v":41045,"vw":155.23043},{"c":155.72,"h":155.72,"l":155.42,"n":596,"o":155.47,"t":"2026-09-22T15:45:00Z","v":23584,"vw":155.590954},{"c":155.54,"h":155.84,"l":155.41,"n":575,"o":155.73,"t":"2026-09-22T16:00:00Z","v":25646,"vw":155.582523},{"c":155.53,"h":155.62,"l":155.29,"n":844,"o":155.56,"t":"2026-09-22T16:15:00Z","v":57724,"vw":155.453428},{"c":155.54,"h":155.595,"l":155.43,"n":416,"o":155.58,"t":"2026-09-22T16:30:00Z","v":15439,"vw":155.521308},{"c":155.84,"h":155.86,"l":155.48,"n":554,"o":155.565,"t":"2026-09-22T16:45:00Z","v":20261,"vw":155.633314},{"c":155.65,"h":155.93,"l":155.53,"n":569,"o":155.81,"t":"2026-09-22T17:00:00Z","v":19695,"vw":155.768146},{"c":155.69,"h":155.72,"l":155.555,"n":500,"o":155.69,"t":"2026-09-22T17:15:00Z","v":14223,"vw":155.646802},{"c":155.375,"h":155.7,"l":155.29,"n":444,"o":155.7,"t":"2026-09-22T17:30:00Z","v":15945,"vw":155.51378},{"c":155.58,"h":155.7,"l":155.295,"n":617,"o":155.395,"t":"2026-09-22T17:45:00Z","v":22775,"vw":155.482542},{"c":155.53,"h":155.8,"l":155.1925,"n":990,"o":155.58,"t":"2026-09-22T18:00:00Z","v":57304,"vw":155.431111},{"c":155.65,"h":155.745,"l":155.53,"n":461,"o":155.53,"t":"2026-09-22T18:15:00Z","v":26263,"vw":155.598566},{"c":155.29,"h":155.63,"l":155.15,"n":942,"o":155.6,"t":"2026-09-22T18:30:00Z","v":58305,"vw":155.382239},{"c":155.29,"h":155.39,"l":155.13,"n":909,"o":155.31,"t":"2026-09-22T18:45:00Z","v":46165,"vw":155.274706},{"c":155.73,"h":155.75,"l":155.33,"n":816,"o":155.33,"t":"2026-09-22T19:00:00Z","v":29226,"vw":155.476485},{"c":155.79,"h":155.83,"l":155.62,"n":964,"o":155.73,"t":"2026-09-22T19:15:00Z","v":39406,"vw":155.739453},{"c":155.61,"h":155.82,"l":155.565,"n":1209,"o":155.81,"t":"2026-09-22T19:30:00Z","v":43635,"vw":155.702348},{"c":155.4,"h":155.67,"l":155.06,"n":4832,"o":155.59,"t":"2026-09-22T19:45:00Z","v":319717,"vw":155.389727},{"c":155.42,"h":155.42,"l":155.42,"n":31,"o":155.42,"t":"2026-09-22T20:00:00Z","v":201489,"vw":155.42},{"c":156,"h":156,"l":156,"n":1,"o":156,"t":"2026-09-23T11:00:00Z","v":600,"vw":156},{"c":156,"h":156.31,"l":156,"n":29,"o":156,"t":"2026-09-23T11:15:00Z","v":742,"vw":156.100848},{"c":156.01,"h":156.01,"l":156.01,"n":9,"o":156.01,"t":"2026-09-23T12:00:00Z","v":251,"vw":156.01},{"c":156.16,"h":156.34,"l":155.27,"n":456,"o":155.43,"t":"2026-09-23T13:30:00Z","v":46585,"vw":156.024613},{"c":154.895,"h":156.25,"l":154.73,"n":577,"o":156.16,"t":"2026-09-23T13:45:00Z","v":38313,"vw":155.408526},{"c":156.09,"h":156.1,"l":154.9,"n":790,"o":154.91,"t":"2026-09-23T14:00:00Z","v":40633,"vw":155.363152},{"c":155.88,"h":156.35,"l":155.74,"n":459,"o":156.02,"t":"2026-09-23T14:15:00Z","v":19624,"vw":156.086459},{"c":155.995,"h":156.54,"l":155.9401,"n":1051,"o":155.95,"t":"2026-09-23T14:30:00Z","v":58432,"vw":156.290401},{"c":155.59,"h":156.04,"l":155.44,"n":840,"o":155.95,"t":"2026-09-23T14:45:00Z","v":34417,"vw":155.806683},{"c":155,"h":155.6,"l":154.52,"n":974,"o":155.6,"t":"2026-09-23T15:00:00Z","v":48937,"vw":154.91165},{"c":154.4,"h":155,"l":154.375,"n":1208,"o":154.945,"t":"2026-09-23T15:15:00Z","v":115169,"vw":154.7495},{"c":154.6851,"h":154.78,"l":154.42,"n":963,"o":154.47,"t":"2026-09-23T15:30:00Z","v":62682,"vw":154.576037},{"c":154.28,"h":154.63,"l":154.14,"n":774,"o":154.63,"t":"2026-09-23T15:45:00Z","v":55064,"vw":154.387088},{"c":154.97,"h":154.97,"l":154.22,"n":1470,"o":154.27,"t":"2026-09-23T16:00:00Z","v":138043,"vw":154.719546},{"c":155,"h":155.03,"l":154.82,"n":800,"o":155,"t":"2026-09-23T16:15:00Z","v":52307,"vw":154.945581},{"c":154.89,"h":155.06,"l":154.88,"n":469,"o":155.01,"t":"2026-09-23T16:30:00Z","v":22191,"vw":154.950019},{"c":154.9475,"h":154.98,"l":154.75,"n":866,"o":154.88,"t":"2026-09-23T16:45:00Z","v":83318,"vw":154.857099},{"c":154.975,"h":155.09,"l":154.83,"n":525,"o":154.955,"t":"2026-09-23T17:00:00Z","v":28930,"vw":154.959567},{"c":155.02,"h":155.04,"l":154.93,"n":392,"o":154.98,"t":"2026-09-23T17:15:00Z","v":13908,"vw":154.977923},{"c":155.015,"h":155.06,"l":154.8025,"n":664,"o":155.04,"t":"2026-09-23T17:30:00Z","v":46820,"vw":154.911516},{"c":155.13,"h":155.17,"l":154.9775,"n":730,"o":155.02,"t":"2026-09-23T17:45:00Z","v":35640,"vw":155.074305},{"c":155.07,"h":155.24,"l":155.04,"n":717,"o":155.15,"t":"2026-09-23T18:00:00Z","v":27077,"vw":155.137254},{"c":154.96,"h":155.09,"l":154.91,"n":779,"o":155.045,"t":"2026-09-23T18:15:00Z","v":55059,"vw":154.97569},{"c":155.01,"h":155.1,"l":154.84,"n":817,"o":154.96,"t":"2026-09-23T18:30:00Z","v":40323,"vw":154.981611},{"c":155.03,"h":155.07,"l":154.98,"n":749,"o":155,"t":"2026-09-23T18:45:00Z","v":47333,"vw":155.007278},{"c":155.4275,"h":155.47,"l":155.01,"n":923,"o":155.05,"t":"2026-09-23T19:00:00Z","v":39781,"vw":155.189315},{"c":155.09,"h":155.42,"l":154.95,"n":958,"o":155.42,"t":"2026-09-23T19:15:00Z","v":40458,"vw":155.149699},{"c":155.07,"h":155.14,"l":155.0011,"n":1036,"o":155.09,"t":"2026-09-23T19:30:00Z","v":46393,"vw":155.075878},{"c":155.42,"h":155.47,"l":155.08,"n":4046,"o":155.085,"t":"2026-09-23T19:45:00Z","v":250445,"vw":155.26192},{"c":155.41,"h":155.41,"l":155.41,"n":36,"o":155.41,"t":"2026-09-23T20:00:00Z","v":180792,"vw":155.41},{"c":157.39,"h":157.41,"l":154.97,"n":1038,"o":155.83,"t":"2026-09-24T13:30:00Z","v":60617,"vw":156.718975},{"c":157.82,"h":157.87,"l":157.22,"n":1200,"o":157.39,"t":"2026-09-24T13:45:00Z","v":64529,"vw":157.695491},{"c":157.145,"h":157.745,"l":157.145,"n":810,"o":157.745,"t":"2026-09-24T14:00:00Z","v":45690,"vw":157.472447},{"c":156.48,"h":157.35,"l":156.3675,"n":775,"o":157.09,"t":"2026-09-24T14:15:00Z","v":55425,"vw":156.733901},{"c":156.13,"h":156.56,"l":155.965,"n":696,"o":156.38,"t":"2026-09-24T14:30:00Z","v":42563,"vw":156.393804},{"c":155.49,"h":156.115,"l":155.48,"n":547,"o":156.05,"t":"2026-09-24T14:45:00Z","v":22057,"vw":155.792864},{"c":155.38,"h":155.9,"l":155.205,"n":888,"o":155.48,"t":"2026-09-24T15:00:00Z","v":41750,"vw":155.58263},{"c":155.3,"h":155.48,"l":155.28,"n":683,"o":155.32,"t":"2026-09-24T15:15:00Z","v":34646,"vw":155.383555},{"c":155.55,"h":155.55,"l":155.23,"n":672,"o":155.325,"t":"2026-09-24T15:30:00Z","v":37685,"vw":155.398738},{"c":155.88,"h":155.96,"l":155.57,"n":751,"o":155.57,"t":"2026-09-24T15:45:00Z","v":30790,"vw":155.727055},{"c":155.79,"h":155.9151,"l":155.52,"n":756,"o":155.9151,"t":"2026-09-24T16:00:00Z","v":35655,"vw":155.704273},{"c":156.1,"h":156.1,"l":155.57,"n":851,"o":155.775,"t":"2026-09-24T16:15:00Z","v":44309,"vw":155.806492},{"c":155.63,"h":155.95,"l":155.6,"n":597,"o":155.92,"t":"2026-09-24T16:30:00Z","v":27927,"vw":155.796284},{"c":155.96,"h":156.085,"l":155.49,"n":893,"o":155.68,"t":"2026-09-24T16:45:00Z","v":53252,"vw":155.939896},{"c":156.167,"h":156.18,"l":155.81,"n":937,"o":155.965,"t":"2026-09-24T17:00:00Z","v":47658,"vw":155.975885},{"c":155.87,"h":156.18,"l":155.835,"n":847,"o":156.11,"t":"2026-09-24T17:15:00Z","v":41505,"vw":155.958533},{"c":156.48,"h":156.59,"l":155.87,"n":1055,"o":155.87,"t":"2026-09-24T17:30:00Z","v":51204,"vw":156.152973},{"c":156.37,"h":156.516,"l":156.28,"n":1253,"o":156.46,"t":"2026-09-24T17:45:00Z","v":84879,"vw":156.387196},{"c":156.2425,"h":156.43,"l":156.12,"n":1037,"o":156.35,"t":"2026-09-24T18:00:00Z","v":47646,"vw":156.29652},{"c":156.37,"h":156.4,"l":156.02,"n":982,"o":156.23,"t":"2026-09-24T18:15:00Z","v":43060,"vw":156.220592},{"c":156.4901,"h":156.53,"l":156.18,"n":610,"o":156.33,"t":"2026-09-24T18:30:00Z","v":29131,"vw":156.246006},{"c":156.61,"h":156.77,"l":156.47,"n":894,"o":156.5275,"t":"2026-09-24T18:45:00Z","v":36788,"vw":156.595646},{"c":156.795,"h":156.88,"l":156.48,"n":900,"o":156.61,"t":"2026-09-24T19:00:00Z","v":36812,"vw":156.690538},{"c":156.45,"h":156.85,"l":156.425,"n":1111,"o":156.77,"t":"2026-09-24T19:15:00Z","v":50397,"vw":156.6292},{"c":156.37,"h":156.46,"l":156.14,"n":1319,"o":156.43,"t":"2026-09-24T19:30:00Z","v":70480,"vw":156.299319},{"c":155.94,"h":156.44,"l":155.93,"n":3887,"o":156.365,"t":"2026-09-24T19:45:00Z","v":234929,"vw":156.091883},{"c":155.93,"h":155.96,"l":155.93,"n":29,"o":155.96,"t":"2026-09-24T20:00:00Z","v":157218,"vw":155.930035},{"c":155.35,"h":156.03,"l":154.8,"n":774,"o":155.63,"t":"2026-09-25T13:30:00Z","v":43690,"vw":155.387569},{"c":155.585,"h":155.66,"l":155.3,"n":1160,"o":155.34,"t":"2026-09-25T13:45:00Z","v":75395,"vw":155.5441},{"c":155.68,"h":155.68,"l":154.975,"n":789,"o":155.585,"t":"2026-09-25T14:00:00Z","v":64076,"vw":155.245567},{"c":155.68,"h":155.93,"l":155.54,"n":638,"o":155.705,"t":"2026-09-25T14:15:00Z","v":30358,"vw":155.725341},{"c":155.535,"h":155.73,"l":155.39,"n":1047,"o":155.63,"t":"2026-09-25T14:30:00Z","v":46716,"vw":155.583414},{"c":155.62,"h":155.95,"l":155.44,"n":919,"o":155.55,"t":"2026-09-25T14:45:00Z","v":34750,"vw":155.713561},{"c":155.4,"h":155.75,"l":155.2425,"n":790,"o":155.65,"t":"2026-09-25T15:00:00Z","v":31234,"vw":155.495405},{"c":155.625,"h":155.74,"l":155.39,"n":682,"o":155.405,"t":"2026-09-25T15:15:00Z","v":25508,"vw":155.592952},{"c":155.82,"h":156.18,"l":155.6,"n":1002,"o":155.62,"t":"2026-09-25T15:30:00Z","v":49943,"vw":155.880789},{"c":156.04,"h":156.045,"l":155.78,"n":901,"o":155.8,"t":"2026-09-25T15:45:00Z","v":37557,"vw":155.946783},{"c":156.26,"h":156.46,"l":156.055,"n":838,"o":156.085,"t":"2026-09-25T16:00:00Z","v":32454,"vw":156.280744},{"c":156.33,"h":156.425,"l":156.02,"n":688,"o":156.29,"t":"2026-09-25T16:15:00Z","v":20871,"vw":156.281575},{"c":156.155,"h":156.39,"l":155.98,"n":620,"o":156.38,"t":"2026-09-25T16:30:00Z","v":20117,"vw":156.170512},{"c":155.93,"h":156.135,"l":155.83,"n":509,"o":156.11,"t":"2026-09-25T16:45:00Z","v":16943,"vw":155.98247},{"c":155.94,"h":156.04,"l":155.8,"n":561,"o":155.92,"t":"2026-09-25T17:00:00Z","v":21336,"vw":155.906324},{"c":156.19,"h":156.2125,"l":155.84,"n":625,"o":155.97,"t":"2026-09-25T17:15:00Z","v":26202,"vw":156.008869},{"c":156.195,"h":156.265,"l":156.03,"n":627,"o":156.195,"t":"2026-09-25T17:30:00Z","v":21640,"vw":156.170973},{"c":156.18,"h":156.22,"l":155.97,"n":580,"o":156.195,"t":"2026-09-25T17:45:00Z","v":14451,"vw":156.096327},{"c":156.195,"h":156.35,"l":156.11,"n":842,"o":156.1915,"t":"2026-09-25T18:00:00Z","v":29281,"vw":156.244734},{"c":156.04,"h":156.27,"l":155.94,"n":1051,"o":156.225,"t":"2026-09-25T18:15:00Z","v":39225,"vw":156.064107},{"c":155.795,"h":156.125,"l":155.795,"n":1166,"o":156.085,"t":"2026-09-25T18:30:00Z","v":81111,"vw":155.943025},{"c":155.59,"h":155.795,"l":155.47,"n":1055,"o":155.795,"t":"2026-09-25T18:45:00Z","v":31953,"vw":155.682595},{"c":155.925,"h":155.94,"l":155.53,"n":1065,"o":155.555,"t":"2026-09-25T19:00:00Z","v":47442,"vw":155.726752},{"c":155.6345,"h":156,"l":155.585,"n":1127,"o":155.97,"t":"2026-09-25T19:15:00Z","v":49653,"vw":155.827661},{"c":156.13,"h":156.19,"l":155.595,"n":1311,"o":155.595,"t":"2026-09-25T19:30:00Z","v":57363,"vw":155.914736},{"c":155.65,"h":156.35,"l":155.65,"n":4061,"o":156.17,"t":"2026-09-25T19:45:00Z","v":258398,"vw":155.956805},{"c":155.56,"h":155.56,"l":155.56,"n":51,"o":155.56,"t":"2026-09-25T20:00:00Z","v":181134,"vw":155.56},{"c":155.56,"h":155.56,"l":155.56,"n":1,"o":155.56,"t":"2026-09-25T20:15:00Z","v":15000,"vw":155.56},{"c":155.495,"h":156.03,"l":155.2,"n":789,"o":155.74,"t":"2026-09-28T13:30:00Z","v":35896,"vw":155.662567},{"c":156.04,"h":156.435,"l":155.77,"n":836,"o":155.77,"t":"2026-09-28T13:45:00Z","v":36728,"vw":156.21824},{"c":155.99,"h":156.17,"l":155.585,"n":795,"o":156.04,"t":"2026-09-28T14:00:00Z","v":44483,"vw":155.92077},{"c":156.2,"h":156.2,"l":155.76,"n":694,"o":155.99,"t":"2026-09-28T14:15:00Z","v":34583,"vw":155.926941},{"c":156.18,"h":156.31,"l":155.845,"n":594,"o":156.165,"t":"2026-09-28T14:30:00Z","v":25213,"vw":156.062771},{"c":156.59,"h":156.825,"l":156.18,"n":820,"o":156.18,"t":"2026-09-28T14:45:00Z","v":47127,"vw":156.537414},{"c":156.79,"h":156.8,"l":156.51,"n":806,"o":156.565,"t":"2026-09-28T15:00:00Z","v":47814,"vw":156.647054},{"c":156.695,"h":156.98,"l":156.56,"n":1297,"o":156.79,"t":"2026-09-28T15:15:00Z","v":72033,"vw":156.835323},{"c":156.81,"h":156.955,"l":156.685,"n":559,"o":156.75,"t":"2026-09-28T15:30:00Z","v":31180,"vw":156.822733},{"c":156.775,"h":157.07,"l":156.71,"n":739,"o":156.8,"t":"2026-09-28T15:45:00Z","v":45602,"vw":156.832297},{"c":156.18,"h":156.85,"l":156.16,"n":1269,"o":156.81,"t":"2026-09-28T16:00:00Z","v":92099,"vw":156.533104},{"c":156.67,"h":156.79,"l":156.18,"n":1124,"o":156.18,"t":"2026-09-28T16:15:00Z","v":57319,"vw":156.572946},{"c":156.655,"h":156.72,"l":156.485,"n":823,"o":156.68,"t":"2026-09-28T16:30:00Z","v":48910,"vw":156.620574},{"c":156.685,"h":156.705,"l":156.355,"n":951,"o":156.66,"t":"2026-09-28T16:45:00Z","v":53352,"vw":156.519781},{"c":156.6475,"h":156.7916,"l":156.58,"n":910,"o":156.72,"t":"2026-09-28T17:00:00Z","v":54301,"vw":156.677334},{"c":156.56,"h":156.75,"l":156.42,"n":912,"o":156.585,"t":"2026-09-28T17:15:00Z","v":48351,"vw":156.565885},{"c":156.74,"h":156.76,"l":156.54,"n":609,"o":156.54,"t":"2026-09-28T17:30:00Z","v":24321,"vw":156.616687},{"c":156.35,"h":156.78,"l":156.33,"n":913,"o":156.74,"t":"2026-09-28T17:45:00Z","v":77210,"vw":156.648581},{"c":156.13,"h":156.38,"l":155.88,"n":1370,"o":156.3725,"t":"2026-09-28T18:00:00Z","v":89668,"vw":156.063384},{"c":156.18,"h":156.2,"l":156.03,"n":826,"o":156.105,"t":"2026-09-28T18:15:00Z","v":36203,"vw":156.114658},{"c":155.99,"h":156.18,"l":155.97,"n":915,"o":156.15,"t":"2026-09-28T18:30:00Z","v":42924,"vw":156.070508},{"c":156.23,"h":156.345,"l":155.915,"n":1056,"o":156.035,"t":"2026-09-28T18:45:00Z","v":56453,"vw":156.100657},{"c":156.19,"h":156.27,"l":156.02,"n":767,"o":156.24,"t":"2026-09-28T19:00:00Z","v":31905,"vw":156.142911},{"c":156.11,"h":156.28,"l":155.99,"n":897,"o":156.195,"t":"2026-09-28T19:15:00Z","v":36920,"vw":156.162234},{"c":156.16,"h":156.16,"l":155.95,"n":1099,"o":156.11,"t":"2026-09-28T19:30:00Z","v":48002,"vw":156.092302},{"c":156.17,"h":156.27,"l":155.85,"n":4006,"o":156.165,"t":"2026-09-28T19:45:00Z","v":236071,"vw":156.151325},{"c":156.16,"h":156.16,"l":156.16,"n":40,"o":156.16,"t":"2026-09-28T20:00:00Z","v":166279,"vw":156.16},{"c":156.39,"h":156.47,"l":155.34,"n":641,"o":155.46,"t":"2026-09-29T13:30:00Z","v":34544,"vw":155.751803},{"c":156.42,"h":156.81,"l":156.2525,"n":740,"o":156.435,"t":"2026-09-29T13:45:00Z","v":27897,"vw":156.553363},{"c":156.56,"h":156.66,"l":156.2,"n":836,"o":156.41,"t":"2026-09-29T14:00:00Z","v":36911,"vw":156.407231},{"c":155.825,"h":156.535,"l":155.825,"n":563,"o":156.535,"t":"2026-09-29T14:15:00Z","v":24772,"vw":156.2144},{"c":155.17,"h":155.92,"l":154.955,"n":962,"o":155.87,"t":"2026-09-29T14:30:00Z","v":41147,"vw":155.321211},{"c":155.025,"h":155.22,"l":154.96,"n":771,"o":155.17,"t":"2026-09-29T14:45:00Z","v":44765,"vw":155.087165},{"c":154.93,"h":155.07,"l":154.8275,"n":764,"o":155.02,"t":"2026-09-29T15:00:00Z","v":40504,"vw":154.949112},{"c":154.9,"h":154.975,"l":154.83,"n":637,"o":154.93,"t":"2026-09-29T15:15:00Z","v":35789,"vw":154.889914},{"c":155.34,"h":155.36,"l":155.01,"n":567,"o":155.01,"t":"2026-09-29T15:30:00Z","v":20325,"vw":155.22948},{"c":155.175,"h":155.46,"l":155.15,"n":641,"o":155.35,"t":"2026-09-29T15:45:00Z","v":26543,"vw":155.30694},{"c":154.725,"h":155.2,"l":154.635,"n":751,"o":155.17,"t":"2026-09-29T16:00:00Z","v":60570,"vw":154.990012},{"c":154.81,"h":154.97,"l":154.725,"n":596,"o":154.725,"t":"2026-09-29T16:15:00Z","v":23097,"vw":154.845012},{"c":154.99,"h":155.11,"l":154.81,"n":543,"o":154.82,"t":"2026-09-29T16:30:00Z","v":27477,"vw":154.932777},{"c":155.055,"h":155.1532,"l":154.985,"n":620,"o":155.03,"t":"2026-09-29T16:45:00Z","v":22870,"vw":155.07745},{"c":155.08,"h":155.2,"l":154.98,"n":558,"o":155.075,"t":"2026-09-29T17:00:00Z","v":23752,"vw":155.081097},{"c":155.05,"h":155.05,"l":154.88,"n":459,"o":155.05,"t":"2026-09-29T17:15:00Z","v":17719,"vw":154.962842},{"c":155.065,"h":155.125,"l":154.86,"n":602,"o":155,"t":"2026-09-29T17:30:00Z","v":26658,"vw":155.023995},{"c":155.1,"h":155.25,"l":155,"n":501,"o":155.06,"t":"2026-09-29T17:45:00Z","v":17415,"vw":155.122357},{"c":154.92,"h":155.28,"l":154.63,"n":946,"o":155.1,"t":"2026-09-29T18:00:00Z","v":36765,"vw":154.96781},{"c":154.83,"h":155.27,"l":154.78,"n":735,"o":154.92,"t":"2026-09-29T18:15:00Z","v":23392,"vw":155.068165},{"c":155.29,"h":155.55,"l":154.84,"n":996,"o":154.85,"t":"2026-09-29T18:30:00Z","v":41557,"vw":155.168854},{"c":155.03,"h":155.26,"l":154.86,"n":1014,"o":155.26,"t":"2026-09-29T18:45:00Z","v":36339,"vw":155.008717},{"c":155.105,"h":155.15,"l":154.92,"n":948,"o":155.06,"t":"2026-09-29T19:00:00Z","v":39154,"vw":155.037315},{"c":155.51,"h":155.52,"l":155.11,"n":1083,"o":155.125,"t":"2026-09-29T19:15:00Z","v":57720,"vw":155.283227},{"c":155.55,"h":155.61,"l":155.4,"n":1400,"o":155.51,"t":"2026-09-29T19:30:00Z","v":72898,"vw":155.516459},{"c":155.56,"h":155.87,"l":155.5,"n":4457,"o":155.555,"t":"2026-09-29T19:45:00Z","v":232640,"vw":155.628196},{"c":155.56,"h":155.56,"l":155.54,"n":44,"o":155.54,"t":"2026-09-29T20:00:00Z","v":165204,"vw":155.559949},{"c":155.805,"h":156.8825,"l":155.67,"n":1129,"o":156.04,"t":"2026-09-30T13:30:00Z","v":123616,"vw":156.179336},{"c":155.72,"h":156.165,"l":155.69,"n":1300,"o":155.89,"t":"2026-09-30T13:45:00Z","v":159023,"vw":155.942772},{"c":154.97,"h":155.69,"l":154.795,"n":1040,"o":155.63,"t":"2026-09-30T14:00:00Z","v":46039,"vw":155.305071},{"c":154.62,"h":155.12,"l":154.54,"n":781,"o":154.96,"t":"2026-09-30T14:15:00Z","v":29748,"vw":154.918377},{"c":154.41,"h":154.73,"l":154.41,"n":736,"o":154.54,"t":"2026-09-30T14:30:00Z","v":28506,"vw":154.580751},{"c":154.51,"h":154.7,"l":154.31,"n":770,"o":154.41,"t":"2026-09-30T14:45:00Z","v":29027,"vw":154.561429},{"c":154.385,"h":154.68,"l":154.34,"n":688,"o":154.515,"t":"2026-09-30T15:00:00Z","v":27659,"vw":154.53537},{"c":154.52,"h":154.6,"l":154.27,"n":707,"o":154.37,"t":"2026-09-30T15:15:00Z","v":24709,"vw":154.432859},{"c":154.86,"h":154.92,"l":154.4857,"n":627,"o":154.4857,"t":"2026-09-30T15:30:00Z","v":24505,"vw":154.717266},{"c":154.96,"h":154.97,"l":154.69,"n":548,"o":154.9,"t":"2026-09-30T15:45:00Z","v":20848,"vw":154.824511},{"c":155.45,"h":155.45,"l":154.99,"n":545,"o":154.99,"t":"2026-09-30T16:00:00Z","v":19296,"vw":155.212503},{"c":155.31,"h":155.53,"l":155.235,"n":511,"o":155.46,"t":"2026-09-30T16:15:00Z","v":18212,"vw":155.39696},{"c":155.41,"h":155.42,"l":155.21,"n":566,"o":155.335,"t":"2026-09-30T16:30:00Z","v":24004,"vw":155.319795},{"c":155.57,"h":155.76,"l":155.39,"n":748,"o":155.44,"t":"2026-09-30T16:45:00Z","v":35423,"vw":155.557256},{"c":155.2,"h":155.55,"l":155.2,"n":582,"o":155.55,"t":"2026-09-30T17:00:00Z","v":23030,"vw":155.403849},{"c":155.42,"h":155.42,"l":155.075,"n":618,"o":155.135,"t":"2026-09-30T17:15:00Z","v":21209,"vw":155.296388},{"c":155.435,"h":155.545,"l":155.34,"n":439,"o":155.42,"t":"2026-09-30T17:30:00Z","v":18052,"vw":155.436649},{"c":155.23,"h":155.43,"l":155.125,"n":567,"o":155.43,"t":"2026-09-30T17:45:00Z","v":19815,"vw":155.231926},{"c":155.09,"h":155.34,"l":155.05,"n":676,"o":155.25,"t":"2026-09-30T18:00:00Z","v":27892,"vw":155.226475},{"c":154.71,"h":155.14,"l":154.71,"n":737,"o":155.14,"t":"2026-09-30T18:15:00Z","v":31875,"vw":154.940818},{"c":155.1,"h":155.13,"l":154.71,"n":722,"o":154.71,"t":"2026-09-30T18:30:00Z","v":26233,"vw":154.98928},{"c":155.125,"h":155.17,"l":155.01,"n":670,"o":155.15,"t":"2026-09-30T18:45:00Z","v":21123,"vw":155.096667},{"c":155.07,"h":155.16,"l":154.84,"n":891,"o":155.125,"t":"2026-09-30T19:00:00Z","v":37463,"vw":154.990698},{"c":154.98,"h":155.14,"l":154.95,"n":864,"o":155.07,"t":"2026-09-30T19:15:00Z","v":39519,"vw":155.039807},{"c":154.44,"h":154.96,"l":154.36,"n":1266,"o":154.96,"t":"2026-09-30T19:30:00Z","v":49307,"vw":154.631025},{"c":153.92,"h":154.43,"l":153.79,"n":4298,"o":154.43,"t":"2026-09-30T19:45:00Z","v":232618,"vw":154.107032},{"c":153.78,"h":153.98,"l":153.78,"n":90,"o":153.95,"t":"2026-09-30T20:00:00Z","v":259509,"vw":153.929669},{"c":151.94,"h":151.94,"l":151.94,"n":1,"o":151.94,"t":"2026-09-30T22:00:00Z","v":4059,"vw":151.94},{"c":154,"h":154,"l":154,"n":1,"o":154,"t":"2026-10-01T11:00:00Z","v":200,"vw":154},{"c":154,"h":154,"l":154,"n":2,"o":154,"t":"2026-10-01T11:15:00Z","v":200,"vw":154},{"c":153.78,"h":155,"l":153.41,"n":1003,"o":153.81,"t":"2026-10-01T13:30:00Z","v":51089,"vw":154.149289},{"c":153.87,"h":154.24,"l":153.655,"n":1089,"o":153.705,"t":"2026-10-01T13:45:00Z","v":41819,"vw":154.040299},{"c":153.855,"h":154.16,"l":153.5,"n":705,"o":153.87,"t":"2026-10-01T14:00:00Z","v":27524,"vw":153.849756},{"c":153.535,"h":154.3,"l":153.48,"n":797,"o":153.95,"t":"2026-10-01T14:15:00Z","v":31553,"vw":153.93799},{"c":152.9025,"h":153.54,"l":152.8001,"n":739,"o":153.535,"t":"2026-10-01T14:30:00Z","v":38391,"vw":153.270998},{"c":152.38,"h":152.95,"l":152.23,"n":918,"o":152.94,"t":"2026-10-01T14:45:00Z","v":44456,"vw":152.547497},{"c":152.14,"h":152.52,"l":152.1,"n":724,"o":152.43,"t":"2026-10-01T15:00:00Z","v":36303,"vw":152.390939},{"c":151.7,"h":152.22,"l":151.7,"n":751,"o":152.085,"t":"2026-10-01T15:15:00Z","v":31592,"vw":152.016788},{"c":151.87,"h":151.94,"l":151.57,"n":879,"o":151.62,"t":"2026-10-01T15:30:00Z","v":32544,"vw":151.772378},{"c":151.8442,"h":152.01,"l":151.665,"n":832,"o":151.87,"t":"2026-10-01T15:45:00Z","v":36711,"vw":151.76854},{"c":151.33,"h":152.22,"l":151.21,"n":1081,"o":151.895,"t":"2026-10-01T16:00:00Z","v":63881,"vw":151.796953},{"c":151.31,"h":151.52,"l":151.075,"n":846,"o":151.33,"t":"2026-10-01T16:15:00Z","v":30633,"vw":151.329439},{"c":151.525,"h":151.54,"l":151.26,"n":766,"o":151.28,"t":"2026-10-01T16:30:00Z","v":34096,"vw":151.416009},{"c":151.16,"h":151.62,"l":151.09,"n":794,"o":151.525,"t":"2026-10-01T16:45:00Z","v":30423,"vw":151.393925},{"c":150.65,"h":151.43,"l":150.39,"n":1062,"o":151.16,"t":"2026-10-01T17:00:00Z","v":45393,"vw":150.909895},{"c":150.85,"h":150.95,"l":150.22,"n":1628,"o":150.625,"t":"2026-10-01T17:15:00Z","v":121070,"vw":150.558485},{"c":151.01,"h":151.185,"l":150.75,"n":721,"o":150.875,"t":"2026-10-01T17:30:00Z","v":27376,"vw":150.96284},{"c":150.45,"h":150.98,"l":150.375,"n":748,"o":150.94,"t":"2026-10-01T17:45:00Z","v":36988,"vw":150.632712},{"c":149.85,"h":150.56,"l":149.775,"n":1121,"o":150.49,"t":"2026-10-01T18:00:00Z","v":66109,"vw":150.203265},{"c":150.03,"h":150.03,"l":149.39,"n":1783,"o":149.78,"t":"2026-10-01T18:15:00Z","v":145599,"vw":149.696252},{"c":150.135,"h":150.59,"l":149.865,"n":1081,"o":149.995,"t":"2026-10-01T18:30:00Z","v":70207,"vw":150.224642},{"c":150,"h":150.155,"l":149.83,"n":990,"o":150.135,"t":"2026-10-01T18:45:00Z","v":42466,"vw":150.007965},{"c":150.395,"h":150.47,"l":149.92,"n":1252,"o":150,"t":"2026-10-01T19:00:00Z","v":56492,"vw":150.124097},{"c":150.685,"h":150.89,"l":150.235,"n":1420,"o":150.39,"t":"2026-10-01T19:15:00Z","v":88261,"vw":150.605286},{"c":150.98,"h":151.21,"l":150.66,"n":1422,"o":150.68,"t":"2026-10-01T19:30:00Z","v":77366,"vw":150.998182},{"c":150.69,"h":151.19,"l":150.535,"n":4057,"o":150.98,"t":"2026-10-01T19:45:00Z","v":164801,"vw":150.795176},{"c":150.66,"h":150.66,"l":150.66,"n":47,"o":150.66,"t":"2026-10-01T20:00:00Z","v":147316,"vw":150.66},{"c":151.925,"h":152.15,"l":150.72,"n":867,"o":151.25,"t":"2026-10-02T13:30:00Z","v":60122,"vw":151.271123},{"c":152.13,"h":152.29,"l":151.02,"n":1121,"o":151.92,"t":"2026-10-02T13:45:00Z","v":75182,"vw":151.543987},{"c":152.04,"h":152.11,"l":151.395,"n":1444,"o":152.07,"t":"2026-10-02T14:00:00Z","v":79764,"vw":151.799213},{"c":151.775,"h":152.255,"l":151.7,"n":757,"o":152.07,"t":"2026-10-02T14:15:00Z","v":32973,"vw":151.946701},{"c":152.13,"h":152.345,"l":151.61,"n":627,"o":151.61,"t":"2026-10-02T14:30:00Z","v":19526,"vw":152.0682},{"c":151.85,"h":152.23,"l":151.32,"n":1519,"o":152.15,"t":"2026-10-02T14:45:00Z","v":102336,"vw":151.602974},{"c":151.62,"h":151.9425,"l":151.515,"n":1398,"o":151.91,"t":"2026-10-02T15:00:00Z","v":90703,"vw":151.728411},{"c":151.6525,"h":151.9,"l":151.47,"n":944,"o":151.63,"t":"2026-10-02T15:15:00Z","v":49893,"vw":151.677077},{"c":151.51,"h":151.975,"l":151.305,"n":906,"o":151.655,"t":"2026-10-02T15:30:00Z","v":43545,"vw":151.652563},{"c":151.98,"h":152.26,"l":151.54,"n":934,"o":151.54,"t":"2026-10-02T15:45:00Z","v":40044,"vw":151.983234},{"c":151.98,"h":152.19,"l":151.925,"n":1194,"o":152.005,"t":"2026-10-02T16:00:00Z","v":97061,"vw":152.07353},{"c":152.37,"h":152.39,"l":151.89,"n":822,"o":151.935,"t":"2026-10-02T16:15:00Z","v":64537,"vw":152.169889},{"c":152.81,"h":152.815,"l":152.27,"n":948,"o":152.35,"t":"2026-10-02T16:30:00Z","v":80993,"vw":152.530364},{"c":152.755,"h":153.07,"l":152.645,"n":942,"o":152.805,"t":"2026-10-02T16:45:00Z","v":69333,"vw":152.879397},{"c":152.91,"h":153.015,"l":152.675,"n":1031,"o":152.785,"t":"2026-10-02T17:00:00Z","v":92052,"vw":152.831419},{"c":153.325,"h":153.36,"l":152.62,"n":1223,"o":152.915,"t":"2026-10-02T17:15:00Z","v":109214,"vw":152.971292},{"c":153.51,"h":153.58,"l":153.24,"n":671,"o":153.38,"t":"2026-10-02T17:30:00Z","v":31934,"vw":153.449764},{"c":153.421,"h":153.62,"l":153.24,"n":1032,"o":153.54,"t":"2026-10-02T17:45:00Z","v":80578,"vw":153.484468},{"c":153.415,"h":153.79,"l":153.26,"n":1082,"o":153.49,"t":"2026-10-02T18:00:00Z","v":64691,"vw":153.581521},{"c":153.76,"h":153.765,"l":153.33,"n":802,"o":153.415,"t":"2026-10-02T18:15:00Z","v":37596,"vw":153.473562},{"c":154.23,"h":154.25,"l":153.65,"n":1325,"o":153.78,"t":"2026-10-02T18:30:00Z","v":76435,"vw":153.825708},{"c":154.515,"h":154.53,"l":154.1197,"n":1217,"o":154.28,"t":"2026-10-02T18:45:00Z","v":64404,"vw":154.27952},{"c":154.66,"h":154.66,"l":154.38,"n":1026,"o":154.515,"t":"2026-10-02T19:00:00Z","v":50499,"vw":154.523447},{"c":154.74,"h":154.86,"l":154.57,"n":1239,"o":154.66,"t":"2026-10-02T19:15:00Z","v":64297,"vw":154.716064},{"c":154.08,"h":154.76,"l":154.035,"n":1770,"o":154.75,"t":"2026-10-02T19:30:00Z","v":109005,"vw":154.409528},{"c":153.85,"h":154.21,"l":153.74,"n":5073,"o":154.0475,"t":"2026-10-02T19:45:00Z","v":311903,"vw":154.020609},{"c":153.82,"h":153.82,"l":153.82,"n":28,"o":153.82,"t":"2026-10-02T20:00:00Z","v":172186,"vw":153.82},{"c":153.5,"h":153.5,"l":153.5,"n":1,"o":153.5,"t":"2026-10-05T13:15:00Z","v":200,"vw":153.5},{"c":152.245,"h":154.19,"l":152.215,"n":438,"o":154.03,"t":"2026-10-05T13:30:00Z","v":33050,"vw":153.436725},{"c":153.08,"h":153.08,"l":151.875,"n":679,"o":152.285,"t":"2026-10-05T13:45:00Z","v":32525,"vw":152.133289},{"c":153.98,"h":154.095,"l":152.98,"n":772,"o":153.02,"t":"2026-10-05T14:00:00Z","v":31917,"vw":153.650424},{"c":154.365,"h":154.86,"l":154.05,"n":878,"o":154.05,"t":"2026-10-05T14:15:00Z","v":60278,"vw":154.6326},{"c":153.86,"h":154.5,"l":153.6715,"n":961,"o":154.39,"t":"2026-10-05T14:30:00Z","v":40740,"vw":154.020859},{"c":153.72,"h":154.12,"l":153.55,"n":1203,"o":153.865,"t":"2026-10-05T14:45:00Z","v":264271,"vw":153.81338},{"c":153.85,"h":154.23,"l":153.715,"n":845,"o":153.715,"t":"2026-10-05T15:00:00Z","v":36881,"vw":154.005046},{"c":154.32,"h":154.32,"l":153.8,"n":713,"o":153.855,"t":"2026-10-05T15:15:00Z","v":31723,"vw":154.015434},{"c":154.18,"h":154.4,"l":154.1,"n":827,"o":154.2854,"t":"2026-10-05T15:30:00Z","v":36159,"vw":154.2763},{"c":153.85,"h":154.08,"l":153.69,"n":576,"o":154.075,"t":"2026-10-05T15:45:00Z","v":16119,"vw":153.794955},{"c":153.96,"h":154.02,"l":153.795,"n":703,"o":153.87,"t":"2026-10-05T16:00:00Z","v":24500,"vw":153.927057},{"c":154.425,"h":154.46,"l":153.92,"n":870,"o":153.92,"t":"2026-10-05T16:15:00Z","v":34163,"vw":154.209672},{"c":154.625,"h":154.65,"l":154.32,"n":776,"o":154.425,"t":"2026-10-05T16:30:00Z","v":23747,"vw":154.441661},{"c":154.455,"h":154.64,"l":154.4225,"n":716,"o":154.6164,"t":"2026-10-05T16:45:00Z","v":29137,"vw":154.558844},{"c":154.285,"h":154.62,"l":154.265,"n":626,"o":154.45,"t":"2026-10-05T17:00:00Z","v":28557,"vw":154.4459},{"c":154.095,"h":154.33,"l":154.09,"n":696,"o":154.28,"t":"2026-10-05T17:15:00Z","v":26505,"vw":154.212015},{"c":153.72,"h":154.045,"l":153.705,"n":543,"o":153.94,"t":"2026-10-05T17:30:00Z","v":20189,"vw":153.911416},{"c":153.79,"h":153.9,"l":153.7,"n":682,"o":153.72,"t":"2026-10-05T17:45:00Z","v":22888,"vw":153.804932},{"c":153.87,"h":154.15,"l":153.79,"n":943,"o":153.79,"t":"2026-10-05T18:00:00Z","v":41294,"vw":153.966649},{"c":153.91,"h":154.11,"l":153.655,"n":915,"o":153.87,"t":"2026-10-05T18:15:00Z","v":34932,"vw":153.83146},{"c":153.76,"h":153.91,"l":153.74,"n":693,"o":153.9,"t":"2026-10-05T18:30:00Z","v":27061,"vw":153.821991},{"c":153.66,"h":153.85,"l":153.44,"n":976,"o":153.77,"t":"2026-10-05T18:45:00Z","v":51698,"vw":153.714089},{"c":153.925,"h":153.99,"l":153.61,"n":886,"o":153.66,"t":"2026-10-05T19:00:00Z","v":35753,"vw":153.779085},{"c":153.97,"h":154.08,"l":153.845,"n":1119,"o":153.93,"t":"2026-10-05T19:15:00Z","v":48155,"vw":153.978351},{"c":154.01,"h":154.205,"l":153.695,"n":1443,"o":153.96,"t":"2026-10-05T19:30:00Z","v":72720,"vw":153.932172},{"c":154.3,"h":154.37,"l":153.82,"n":4469,"o":154.01,"t":"2026-10-05T19:45:00Z","v":258084,"vw":154.141473},{"c":154.3,"h":154.3,"l":154.3,"n":46,"o":154.3,"t":"2026-10-05T20:00:00Z","v":186094,"vw":154.3},{"c":155.04,"h":155.53,"l":154,"n":510,"o":154,"t":"2026-10-06T13:30:00Z","v":28797,"vw":154.859711},{"c":154.84,"h":155.27,"l":154.615,"n":423,"o":155.03,"t":"2026-10-06T13:45:00Z","v":19593,"vw":154.940792},{"c":154.78,"h":155.16,"l":154.66,"n":565,"o":155.01,"t":"2026-10-06T14:00:00Z","v":26516,"vw":154.965849},{"c":154.06,"h":154.9,"l":154.01,"n":896,"o":154.78,"t":"2026-10-06T14:15:00Z","v":40010,"vw":154.386319},{"c":154.515,"h":154.66,"l":154.1,"n":653,"o":154.1,"t":"2026-10-06T14:30:00Z","v":25925,"vw":154.364531},{"c":154.76,"h":155.025,"l":154.49,"n":666,"o":154.54,"t":"2026-10-06T14:45:00Z","v":25970,"vw":154.790232},{"c":155.17,"h":155.18,"l":154.765,"n":720,"o":154.81,"t":"2026-10-06T15:00:00Z","v":28375,"vw":154.963213},{"c":155.35,"h":155.365,"l":155.015,"n":700,"o":155.145,"t":"2026-10-06T15:15:00Z","v":25224,"vw":155.190245},{"c":155.305,"h":155.48,"l":155.1669,"n":747,"o":155.35,"t":"2026-10-06T15:30:00Z","v":32412,"vw":155.313026},{"c":155.82,"h":155.85,"l":155.31,"n":600,"o":155.31,"t":"2026-10-06T15:45:00Z","v":21074,"vw":155.572623},{"c":155.745,"h":155.86,"l":155.66,"n":673,"o":155.82,"t":"2026-10-06T16:00:00Z","v":22877,"vw":155.749266},{"c":155.43,"h":155.88,"l":155.43,"n":622,"o":155.8,"t":"2026-10-06T16:15:00Z","v":25255,"vw":155.701332},{"c":155.34,"h":155.49,"l":155.295,"n":542,"o":155.43,"t":"2026-10-06T16:30:00Z","v":20446,"vw":155.402895},{"c":155.23,"h":155.37,"l":155.215,"n":512,"o":155.34,"t":"2026-10-06T16:45:00Z","v":14874,"vw":155.292898},{"c":155.1099,"h":155.32,"l":155.03,"n":552,"o":155.2,"t":"2026-10-06T17:00:00Z","v":22310,"vw":155.22001},{"c":155.29,"h":155.52,"l":155.005,"n":857,"o":155.1234,"t":"2026-10-06T17:15:00Z","v":39122,"vw":155.261062},{"c":155.46,"h":155.62,"l":155.1001,"n":538,"o":155.255,"t":"2026-10-06T17:30:00Z","v":19398,"vw":155.392337},{"c":155.175,"h":155.46,"l":155.175,"n":631,"o":155.46,"t":"2026-10-06T17:45:00Z","v":24068,"vw":155.264758},{"c":155.235,"h":155.59,"l":155.1651,"n":640,"o":155.1651,"t":"2026-10-06T18:00:00Z","v":26474,"vw":155.403534},{"c":155.18,"h":155.46,"l":155.18,"n":600,"o":155.27,"t":"2026-10-06T18:15:00Z","v":24796,"vw":155.336021},{"c":154.8851,"h":155.27,"l":154.8851,"n":840,"o":155.155,"t":"2026-10-06T18:30:00Z","v":35284,"vw":155.137195},{"c":154.73,"h":154.885,"l":154.68,"n":670,"o":154.885,"t":"2026-10-06T18:45:00Z","v":21661,"vw":154.771449},{"c":154.35,"h":154.915,"l":154.26,"n":1213,"o":154.75,"t":"2026-10-06T19:00:00Z","v":55524,"vw":154.464049},{"c":154.21,"h":154.52,"l":154.2,"n":1061,"o":154.35,"t":"2026-10-06T19:15:00Z","v":43075,"vw":154.371542},{"c":154.125,"h":154.435,"l":154.1,"n":1903,"o":154.225,"t":"2026-10-06T19:30:00Z","v":86501,"vw":154.307276},{"c":154.62,"h":154.65,"l":154.09,"n":5177,"o":154.12,"t":"2026-10-06T19:45:00Z","v":224694,"vw":154.408423},{"c":154.62,"h":154.62,"l":154.62,"n":39,"o":154.62,"t":"2026-10-06T20:00:00Z","v":169661,"vw":154.62},{"c":155.6,"h":155.6,"l":155.6,"n":21,"o":155.6,"t":"2026-10-07T12:00:00Z","v":329,"vw":155.6},{"c":155.65,"h":155.65,"l":155.3,"n":33,"o":155.3,"t":"2026-10-07T12:15:00Z","v":920,"vw":155.486667},{"c":156.95,"h":157.49,"l":155.36,"n":1018,"o":155.39,"t":"2026-10-07T13:30:00Z","v":122726,"vw":156.863017},{"c":156.49,"h":157.35,"l":156.14,"n":1169,"o":156.95,"t":"2026-10-07T13:45:00Z","v":81822,"vw":156.592292},{"c":155.89,"h":156.83,"l":155.73,"n":607,"o":156.58,"t":"2026-10-07T14:00:00Z","v":26593,"vw":156.328568},{"c":156.61,"h":156.64,"l":155.885,"n":940,"o":155.89,"t":"2026-10-07T14:15:00Z","v":51766,"vw":156.250164},{"c":155.83,"h":156.675,"l":155.83,"n":974,"o":156.61,"t":"2026-10-07T14:30:00Z","v":34986,"vw":156.472902},{"c":156.145,"h":156.2,"l":155.65,"n":721,"o":155.91,"t":"2026-10-07T14:45:00Z","v":38542,"vw":155.920105},{"c":156.02,"h":156.17,"l":155.81,"n":731,"o":156.15,"t":"2026-10-07T15:00:00Z","v":33576,"vw":155.999794},{"c":155.885,"h":156.11,"l":155.57,"n":1018,"o":155.995,"t":"2026-10-07T15:15:00Z","v":61122,"vw":155.792583},{"c":155.59,"h":155.96,"l":155.58,"n":971,"o":155.88,"t":"2026-10-07T15:30:00Z","v":80946,"vw":155.841593},{"c":155.515,"h":155.66,"l":155.46,"n":573,"o":155.59,"t":"2026-10-07T15:45:00Z","v":28846,"vw":155.547533},{"c":155.61,"h":155.91,"l":155.52,"n":685,"o":155.53,"t":"2026-10-07T16:00:00Z","v":26940,"vw":155.725407},{"c":156.1,"h":156.12,"l":155.56,"n":692,"o":155.61,"t":"2026-10-07T16:15:00Z","v":40612,"vw":155.751679},{"c":156.18,"h":156.3,"l":156.075,"n":567,"o":156.1,"t":"2026-10-07T16:30:00Z","v":19278,"vw":156.196839},{"c":156.05,"h":156.27,"l":155.74,"n":707,"o":156.25,"t":"2026-10-07T16:45:00Z","v":55577,"vw":155.934318},{"c":156.135,"h":156.22,"l":156.02,"n":615,"o":156.03,"t":"2026-10-07T17:00:00Z","v":28291,"vw":156.124775},{"c":156.175,"h":156.25,"l":156.075,"n":818,"o":156.14,"t":"2026-10-07T17:15:00Z","v":45855,"vw":156.155577},{"c":156.41,"h":156.55,"l":156.15,"n":734,"o":156.175,"t":"2026-10-07T17:30:00Z","v":42186,"vw":156.359497},{"c":156.74,"h":156.795,"l":156.38,"n":739,"o":156.4,"t":"2026-10-07T17:45:00Z","v":29324,"vw":156.529484},{"c":156.81,"h":156.86,"l":156.67,"n":694,"o":156.79,"t":"2026-10-07T18:00:00Z","v":25884,"vw":156.744223},{"c":156.71,"h":156.845,"l":156.58,"n":744,"o":156.79,"t":"2026-10-07T18:15:00Z","v":26322,"vw":156.724501},{"c":156.71,"h":156.81,"l":156.5856,"n":686,"o":156.67,"t":"2026-10-07T18:30:00Z","v":33819,"vw":156.668451},{"c":156.61,"h":156.7302,"l":156.6,"n":779,"o":156.71,"t":"2026-10-07T18:45:00Z","v":31369,"vw":156.644538},{"c":156.29,"h":156.64,"l":156.15,"n":842,"o":156.64,"t":"2026-10-07T19:00:00Z","v":33802,"vw":156.407344},{"c":155.81,"h":156.28,"l":155.8,"n":1048,"o":156.28,"t":"2026-10-07T19:15:00Z","v":53718,"vw":156.162508},{"c":155.535,"h":155.795,"l":155.45,"n":1502,"o":155.78,"t":"2026-10-07T19:30:00Z","v":81490,"vw":155.632661},{"c":155.11,"h":155.61,"l":155.11,"n":3897,"o":155.55,"t":"2026-10-07T19:45:00Z","v":206626,"vw":155.348978},{"c":155.16,"h":155.16,"l":155.16,"n":38,"o":155.16,"t":"2026-10-07T20:00:00Z","v":297414,"vw":155.16},{"c":156.37,"h":156.37,"l":155.16,"n":4,"o":155.16,"t":"2026-10-08T09:15:00Z","v":3500,"vw":156.197143},{"c":155.61,"h":155.61,"l":155.61,"n":2,"o":155.61,"t":"2026-10-08T11:15:00Z","v":101,"vw":155.61},{"c":155.4,"h":155.4,"l":155.4,"n":9,"o":155.4,"t":"2026-10-08T12:00:00Z","v":136,"vw":155.4},{"c":156.265,"h":156.68,"l":155.49,"n":609,"o":156.68,"t":"2026-10-08T13:30:00Z","v":43719,"vw":156.020794},{"c":156.01,"h":156.44,"l":155.99,"n":654,"o":156.38,"t":"2026-10-08T13:45:00Z","v":36814,"vw":156.19348},{"c":153.83,"h":155.96,"l":153.8,"n":1038,"o":155.95,"t":"2026-10-08T14:00:00Z","v":44085,"vw":154.750552},{"c":153.42,"h":154,"l":153.27,"n":1083,"o":153.88,"t":"2026-10-08T14:15:00Z","v":49421,"vw":153.738822},{"c":153.57,"h":153.62,"l":153.125,"n":1106,"o":153.42,"t":"2026-10-08T14:30:00Z","v":57341,"vw":153.404722},{"c":153.34,"h":153.73,"l":153.26,"n":882,"o":153.53,"t":"2026-10-08T14:45:00Z","v":39726,"vw":153.48816},{"c":153.62,"h":153.865,"l":153.33,"n":853,"o":153.36,"t":"2026-10-08T15:00:00Z","v":32455,"vw":153.634587},{"c":152.76,"h":153.595,"l":152.7,"n":1172,"o":153.57,"t":"2026-10-08T15:15:00Z","v":49570,"vw":153.14325},{"c":153.55,"h":153.64,"l":152.57,"n":1285,"o":152.76,"t":"2026-10-08T15:30:00Z","v":82988,"vw":153.051869},{"c":153.685,"h":153.69,"l":153.4,"n":658,"o":153.57,"t":"2026-10-08T15:45:00Z","v":27419,"vw":153.562446},{"c":153.19,"h":153.81,"l":153.04,"n":969,"o":153.69,"t":"2026-10-08T16:00:00Z","v":57892,"vw":153.342573},{"c":153.4,"h":153.7,"l":153.3025,"n":1024,"o":153.31,"t":"2026-10-08T16:15:00Z","v":38044,"vw":153.438074},{"c":153.73,"h":153.87,"l":153.39,"n":919,"o":153.39,"t":"2026-10-08T16:30:00Z","v":32905,"vw":153.63076},{"c":154.325,"h":154.5,"l":153.72,"n":1392,"o":153.725,"t":"2026-10-08T16:45:00Z","v":69648,"vw":154.095314},{"c":154.745,"h":154.955,"l":154.36,"n":994,"o":154.36,"t":"2026-10-08T17:00:00Z","v":38013,"vw":154.774261},{"c":154.99,"h":155.05,"l":154.57,"n":866,"o":154.71,"t":"2026-10-08T17:15:00Z","v":34355,"vw":154.804458},{"c":155.28,"h":155.73,"l":154.99,"n":875,"o":155.025,"t":"2026-10-08T17:30:00Z","v":48731,"vw":155.351614},{"c":154.865,"h":155.29,"l":154.63,"n":1000,"o":155.29,"t":"2026-10-08T17:45:00Z","v":52595,"vw":154.87883},{"c":154.72,"h":154.8827,"l":154.69,"n":635,"o":154.865,"t":"2026-10-08T18:00:00Z","v":23355,"vw":154.779148},{"c":154.59,"h":154.72,"l":154.19,"n":836,"o":154.72,"t":"2026-10-08T18:15:00Z","v":29989,"vw":154.426207},{"c":154.59,"h":154.79,"l":154.375,"n":732,"o":154.635,"t":"2026-10-08T18:30:00Z","v":28979,"vw":154.563692},{"c":154.625,"h":154.785,"l":154.61,"n":968,"o":154.62,"t":"2026-10-08T18:45:00Z","v":36234,"vw":154.673144},{"c":155.15,"h":155.2141,"l":154.65,"n":771,"o":154.65,"t":"2026-10-08T19:00:00Z","v":30086,"vw":155.036085},{"c":154.94,"h":155.33,"l":154.92,"n":1080,"o":155.17,"t":"2026-10-08T19:15:00Z","v":43145,"vw":155.112312},{"c":155.04,"h":155.22,"l":154.89,"n":1600,"o":154.94,"t":"2026-10-08T19:30:00Z","v":67970,"vw":155.036339},{"c":154.685,"h":155.115,"l":154.52,"n":4565,"o":155.06,"t":"2026-10-08T19:45:00Z","v":228116,"vw":154.798052},{"c":154.69,"h":154.69,"l":154.69,"n":40,"o":154.69,"t":"2026-10-08T20:00:00Z","v":298203,"vw":154.69},{"c":154.12,"h":155.09,"l":154.12,"n":434,"o":154.22,"t":"2026-10-09T13:30:00Z","v":28475,"vw":154.490759},{"c":154.26,"h":154.52,"l":153.995,"n":522,"o":154.23,"t":"2026-10-09T13:45:00Z","v":25355,"vw":154.280017},{"c":153.45,"h":154.215,"l":153.445,"n":442,"o":154.2,"t":"2026-10-09T14:00:00Z","v":18110,"vw":153.78391},{"c":152.66,"h":153.51,"l":152.62,"n":1054,"o":153.45,"t":"2026-10-09T14:15:00Z","v":69177,"vw":153.062633},{"c":152.52,"h":152.68,"l":152.33,"n":1060,"o":152.6266,"t":"2026-10-09T14:30:00Z","v":70462,"vw":152.510682},{"c":152.7,"h":152.95,"l":152.55,"n":855,"o":152.55,"t":"2026-10-09T14:45:00Z","v":44712,"vw":152.792427},{"c":153.28,"h":153.28,"l":152.71,"n":1169,"o":152.73,"t":"2026-10-09T15:00:00Z","v":75415,"vw":152.952529},{"c":153.05,"h":153.445,"l":152.92,"n":900,"o":153.26,"t":"2026-10-09T15:15:00Z","v":42860,"vw":153.17676},{"c":152.78,"h":153.18,"l":152.72,"n":631,"o":153.03,"t":"2026-10-09T15:30:00Z","v":34545,"vw":152.925111},{"c":153.08,"h":153.085,"l":152.59,"n":550,"o":152.74,"t":"2026-10-09T15:45:00Z","v":31001,"vw":152.79244},{"c":152.67,"h":153.08,"l":152.37,"n":756,"o":153.08,"t":"2026-10-09T16:00:00Z","v":43545,"vw":152.731609},{"c":152.65,"h":152.82,"l":152.6,"n":582,"o":152.7,"t":"2026-10-09T16:15:00Z","v":30847,"vw":152.680848},{"c":152.93,"h":152.95,"l":152.62,"n":660,"o":152.6575,"t":"2026-10-09T16:30:00Z","v":30753,"vw":152.76508},{"c":152.535,"h":152.99,"l":152.51,"n":716,"o":152.93,"t":"2026-10-09T16:45:00Z","v":29381,"vw":152.72052},{"c":152.735,"h":152.76,"l":152.41,"n":597,"o":152.5,"t":"2026-10-09T17:00:00Z","v":33133,"vw":152.603905},{"c":152.88,"h":152.91,"l":152.655,"n":599,"o":152.75,"t":"2026-10-09T17:15:00Z","v":31373,"vw":152.777592},{"c":152.5075,"h":152.94,"l":152.48,"n":518,"o":152.85,"t":"2026-10-09T17:30:00Z","v":21760,"vw":152.809357},{"c":152.96,"h":153.01,"l":152.42,"n":760,"o":152.5399,"t":"2026-10-09T17:45:00Z","v":39244,"vw":152.641485},{"c":152.83,"h":153.29,"l":152.775,"n":1572,"o":152.95,"t":"2026-10-09T18:00:00Z","v":115908,"vw":153.0455},{"c":152.65,"h":152.96,"l":152.54,"n":798,"o":152.865,"t":"2026-10-09T18:15:00Z","v":40364,"vw":152.730344},{"c":152.9,"h":153.04,"l":152.58,"n":991,"o":152.655,"t":"2026-10-09T18:30:00Z","v":60811,"vw":152.785748},{"c":153.16,"h":153.26,"l":152.74,"n":901,"o":152.94,"t":"2026-10-09T18:45:00Z","v":45213,"vw":152.947201},{"c":152.98,"h":153.23,"l":152.97,"n":882,"o":153.14,"t":"2026-10-09T19:00:00Z","v":42005,"vw":153.049962},{"c":152.98,"h":153.13,"l":152.81,"n":1227,"o":152.9349,"t":"2026-10-09T19:15:00Z","v":59891,"vw":152.986944},{"c":153.135,"h":153.15,"l":152.83,"n":2219,"o":152.98,"t":"2026-10-09T19:30:00Z","v":134496,"vw":153.052438},{"c":152.83,"h":153.24,"l":152.79,"n":6467,"o":153.135,"t":"2026-10-09T19:45:00Z","v":367572,"vw":152.943963},{"c":152.83,"h":152.83,"l":152.83,"n":32,"o":152.83,"t":"2026-10-09T20:00:00Z","v":213258,"vw":152.83},{"c":152.83,"h":152.83,"l":152.83,"n":2,"o":152.83,"t":"2026-10-12T10:00:00Z","v":300,"vw":152.83},{"c":152.85,"h":153.905,"l":152.375,"n":475,"o":153.04,"t":"2026-10-12T13:30:00Z","v":30010,"vw":152.898091},{"c":152.975,"h":153.35,"l":152.81,"n":626,"o":152.92,"t":"2026-10-12T13:45:00Z","v":36008,"vw":153.126837},{"c":153.77,"h":154.05,"l":152.95,"n":1311,"o":152.975,"t":"2026-10-12T14:00:00Z","v":121281,"vw":153.597055},{"c":153.75,"h":153.9,"l":153.535,"n":814,"o":153.74,"t":"2026-10-12T14:15:00Z","v":48975,"vw":153.737971},{"c":154.045,"h":154.255,"l":153.72,"n":715,"o":153.7312,"t":"2026-10-12T14:30:00Z","v":52161,"vw":153.975826},{"c":153.95,"h":154.09,"l":153.7018,"n":755,"o":153.97,"t":"2026-10-12T14:45:00Z","v":54517,"vw":153.942811},{"c":153.9,"h":153.96,"l":153.77,"n":634,"o":153.95,"t":"2026-10-12T15:00:00Z","v":32807,"vw":153.86306},{"c":154,"h":154.32,"l":153.875,"n":708,"o":153.92,"t":"2026-10-12T15:15:00Z","v":40208,"vw":154.049633},{"c":154.24,"h":154.32,"l":154.02,"n":464,"o":154.05,"t":"2026-10-12T15:30:00Z","v":22177,"vw":154.188315},{"c":154.095,"h":154.23,"l":153.93,"n":542,"o":154.23,"t":"2026-10-12T15:45:00Z","v":28438,"vw":154.068338},{"c":154.065,"h":154.1891,"l":154,"n":393,"o":154.05,"t":"2026-10-12T16:00:00Z","v":17215,"vw":154.059684},{"c":154.02,"h":154.14,"l":154,"n":789,"o":154.05,"t":"2026-10-12T16:15:00Z","v":53559,"vw":154.072365},{"c":154.12,"h":154.22,"l":154.035,"n":500,"o":154.04,"t":"2026-10-12T16:30:00Z","v":22235,"vw":154.106056},{"c":154.335,"h":154.34,"l":154.1,"n":624,"o":154.16,"t":"2026-10-12T16:45:00Z","v":26774,"vw":154.225649},{"c":154.32,"h":154.38,"l":154.25,"n":497,"o":154.36,"t":"2026-10-12T17:00:00Z","v":18218,"vw":154.319536},{"c":154.27,"h":154.39,"l":154.18,"n":682,"o":154.32,"t":"2026-10-12T17:15:00Z","v":44251,"vw":154.25595},{"c":154.395,"h":154.64,"l":154.24,"n":552,"o":154.275,"t":"2026-10-12T17:30:00Z","v":32120,"vw":154.408352},{"c":154.315,"h":154.465,"l":154.24,"n":479,"o":154.43,"t":"2026-10-12T17:45:00Z","v":21610,"vw":154.356863},{"c":154.17,"h":154.38,"l":154.11,"n":564,"o":154.28,"t":"2026-10-12T18:00:00Z","v":24212,"vw":154.250056},{"c":154.01,"h":154.2,"l":153.99,"n":661,"o":154.15,"t":"2026-10-12T18:15:00Z","v":27883,"vw":154.123708},{"c":153.78,"h":154.16,"l":153.74,"n":733,"o":154.005,"t":"2026-10-12T18:30:00Z","v":33516,"vw":153.970046},{"c":153.82,"h":153.84,"l":153.55,"n":951,"o":153.72,"t":"2026-10-12T18:45:00Z","v":53878,"vw":153.661419},{"c":153.99,"h":154,"l":153.75,"n":890,"o":153.79,"t":"2026-10-12T19:00:00Z","v":47041,"vw":153.837236},{"c":153.935,"h":154.135,"l":153.81,"n":1032,"o":153.985,"t":"2026-10-12T19:15:00Z","v":53041,"vw":153.959629},{"c":153.725,"h":154.05,"l":153.695,"n":1077,"o":153.94,"t":"2026-10-12T19:30:00Z","v":64301,"vw":153.849369},{"c":153.71,"h":153.77,"l":153.44,"n":3269,"o":153.725,"t":"2026-10-12T19:45:00Z","v":187732,"vw":153.598785},{"c":153.71,"h":153.71,"l":153.71,"n":44,"o":153.71,"t":"2026-10-12T20:00:00Z","v":153312,"vw":153.71},{"c":154.06,"h":156.2,"l":153.56,"n":664,"o":156.2,"t":"2026-10-13T13:30:00Z","v":66121,"vw":154.408614},{"c":153.42,"h":154.3,"l":153.07,"n":769,"o":154.04,"t":"2026-10-13T13:45:00Z","v":33484,"vw":153.79301},{"c":153,"h":153.51,"l":152.56,"n":908,"o":153.31,"t":"2026-10-13T14:00:00Z","v":38224,"vw":153.007841},{"c":153.28,"h":153.465,"l":152.95,"n":690,"o":153.095,"t":"2026-10-13T14:15:00Z","v":26982,"vw":153.180271},{"c":153.58,"h":153.73,"l":153.37,"n":643,"o":153.37,"t":"2026-10-13T14:30:00Z","v":32416,"vw":153.539228},{"c":153.96,"h":154.13,"l":153.625,"n":1014,"o":153.625,"t":"2026-10-13T14:45:00Z","v":54592,"vw":153.902956},{"c":153.91,"h":154.15,"l":153.87,"n":760,"o":153.93,"t":"2026-10-13T15:00:00Z","v":29600,"vw":154.033813},{"c":154.02,"h":154.09,"l":153.885,"n":905,"o":153.89,"t":"2026-10-13T15:15:00Z","v":36827,"vw":153.994661},{"c":153.895,"h":154.1,"l":153.76,"n":721,"o":154.015,"t":"2026-10-13T15:30:00Z","v":32924,"vw":153.912232},{"c":153.87,"h":153.935,"l":153.64,"n":605,"o":153.88,"t":"2026-10-13T15:45:00Z","v":24751,"vw":153.80976},{"c":153.995,"h":154.06,"l":153.8,"n":776,"o":153.9,"t":"2026-10-13T16:00:00Z","v":38368,"vw":153.912148},{"c":154.02,"h":154.23,"l":153.99,"n":802,"o":154.03,"t":"2026-10-13T16:15:00Z","v":42682,"vw":154.114184},{"c":154.14,"h":154.2,"l":153.955,"n":592,"o":154.04,"t":"2026-10-13T16:30:00Z","v":22795,"vw":154.072153},{"c":154.1401,"h":154.22,"l":154.11,"n":573,"o":154.185,"t":"2026-10-13T16:45:00Z","v":17136,"vw":154.166923},{"c":154.06,"h":154.22,"l":154.005,"n":897,"o":154.14,"t":"2026-10-13T17:00:00Z","v":42622,"vw":154.108426},{"c":154.02,"h":154.08,"l":153.865,"n":700,"o":154.06,"t":"2026-10-13T17:15:00Z","v":26684,"vw":153.955291},{"c":154.025,"h":154.1,"l":153.99,"n":752,"o":154.03,"t":"2026-10-13T17:30:00Z","v":27176,"vw":154.050202},{"c":154.16,"h":154.195,"l":154,"n":817,"o":154.03,"t":"2026-10-13T17:45:00Z","v":35119,"vw":154.074257},{"c":154.37,"h":154.42,"l":154.16,"n":845,"o":154.16,"t":"2026-10-13T18:00:00Z","v":36303,"vw":154.309303},{"c":154.461,"h":154.61,"l":154.32,"n":1119,"o":154.36,"t":"2026-10-13T18:15:00Z","v":57824,"vw":154.443049},{"c":154.47,"h":154.48,"l":154.33,"n":787,"o":154.475,"t":"2026-10-13T18:30:00Z","v":37601,"vw":154.432948},{"c":154.35,"h":154.48,"l":154.25,"n":1282,"o":154.46,"t":"2026-10-13T18:45:00Z","v":81184,"vw":154.368062},{"c":154.44,"h":154.48,"l":154.31,"n":1166,"o":154.34,"t":"2026-10-13T19:00:00Z","v":60829,"vw":154.38966},{"c":154.35,"h":154.48,"l":154.18,"n":1376,"o":154.44,"t":"2026-10-13T19:15:00Z","v":79922,"vw":154.365068},{"c":154.14,"h":154.49,"l":154.12,"n":1165,"o":154.375,"t":"2026-10-13T19:30:00Z","v":61516,"vw":154.352626},{"c":153.66,"h":154.145,"l":153.5,"n":4514,"o":154.145,"t":"2026-10-13T19:45:00Z","v":267417,"vw":153.702916},{"c":153.67,"h":153.67,"l":153.67,"n":36,"o":153.67,"t":"2026-10-13T20:00:00Z","v":168852,"vw":153.67},{"c":153.85,"h":153.85,"l":153.85,"n":3,"o":153.85,"t":"2026-10-14T13:00:00Z","v":250,"vw":153.85},{"c":154.9,"h":155.83,"l":153.76,"n":718,"o":155.83,"t":"2026-10-14T13:30:00Z","v":35473,"vw":154.794259},{"c":154.43,"h":155,"l":154.43,"n":748,"o":154.83,"t":"2026-10-14T13:45:00Z","v":26742,"vw":154.748553},{"c":154.115,"h":154.691,"l":154.095,"n":1011,"o":154.43,"t":"2026-10-14T14:00:00Z","v":40772,"vw":154.420786},{"c":154.45,"h":154.5,"l":154.13,"n":911,"o":154.13,"t":"2026-10-14T14:15:00Z","v":35031,"vw":154.37087},{"c":154.27,"h":154.78,"l":154.22,"n":1550,"o":154.52,"t":"2026-10-14T14:30:00Z","v":89005,"vw":154.564232},{"c":154.3,"h":154.355,"l":153.885,"n":847,"o":154.22,"t":"2026-10-14T14:45:00Z","v":28344,"vw":154.08405},{"c":154.67,"h":154.91,"l":154.27,"n":1025,"o":154.315,"t":"2026-10-14T15:00:00Z","v":58557,"vw":154.658648},{"c":154.775,"h":154.92,"l":154.595,"n":818,"o":154.66,"t":"2026-10-14T15:15:00Z","v":38937,"vw":154.776323},{"c":155.54,"h":155.6,"l":154.75,"n":884,"o":154.77,"t":"2026-10-14T15:30:00Z","v":42853,"vw":155.253843},{"c":155.54,"h":155.78,"l":155.46,"n":832,"o":155.53,"t":"2026-10-14T15:45:00Z","v":35462,"vw":155.628025},{"c":155.65,"h":155.85,"l":155.54,"n":896,"o":155.54,"t":"2026-10-14T16:00:00Z","v":34857,"vw":155.708707},{"c":155.6825,"h":155.845,"l":155.55,"n":922,"o":155.67,"t":"2026-10-14T16:15:00Z","v":37608,"vw":155.693618},{"c":155.38,"h":155.86,"l":155.3,"n":915,"o":155.66,"t":"2026-10-14T16:30:00Z","v":32325,"vw":155.622692},{"c":155.22,"h":155.41,"l":155.13,"n":845,"o":155.375,"t":"2026-10-14T16:45:00Z","v":33056,"vw":155.237393},{"c":155.51,"h":155.52,"l":155.18,"n":847,"o":155.24,"t":"2026-10-14T17:00:00Z","v":40351,"vw":155.373147},{"c":155.7,"h":155.78,"l":155.53,"n":978,"o":155.53,"t":"2026-10-14T17:15:00Z","v":38775,"vw":155.638794},{"c":155.77,"h":155.77,"l":155.61,"n":799,"o":155.67,"t":"2026-10-14T17:30:00Z","v":30321,"vw":155.683275},{"c":155.92,"h":155.92,"l":155.53,"n":890,"o":155.8,"t":"2026-10-14T17:45:00Z","v":34964,"vw":155.745878},{"c":156.11,"h":156.19,"l":155.85,"n":899,"o":155.93,"t":"2026-10-14T18:00:00Z","v":32961,"vw":155.981317},{"c":156.11,"h":156.15,"l":156,"n":818,"o":156.065,"t":"2026-10-14T18:15:00Z","v":32013,"vw":156.063305},{"c":156.42,"h":156.57,"l":156.11,"n":955,"o":156.11,"t":"2026-10-14T18:30:00Z","v":46523,"vw":156.381425},{"c":156.7,"h":156.7,"l":156.435,"n":915,"o":156.435,"t":"2026-10-14T18:45:00Z","v":37158,"vw":156.620701},{"c":156.39,"h":156.925,"l":156.39,"n":875,"o":156.715,"t":"2026-10-14T19:00:00Z","v":38214,"vw":156.742467},{"c":156.305,"h":156.67,"l":156.27,"n":1206,"o":156.41,"t":"2026-10-14T19:15:00Z","v":50815,"vw":156.442552},{"c":156.04,"h":156.35,"l":155.94,"n":1451,"o":156.33,"t":"2026-10-14T19:30:00Z","v":80944,"vw":156.199655},{"c":156.8,"h":156.81,"l":156.075,"n":4634,"o":156.075,"t":"2026-10-14T19:45:00Z","v":250302,"vw":156.546617},{"c":156.82,"h":156.82,"l":156.74,"n":54,"o":156.74,"t":"2026-10-14T20:00:00Z","v":288202,"vw":156.819967},{"c":158,"h":158,"l":158,"n":1,"o":158,"t":"2026-10-15T11:15:00Z","v":200,"vw":158},{"c":157.51,"h":158.78,"l":157.51,"n":13,"o":158.53,"t":"2026-10-15T11:45:00Z","v":591,"vw":158.273333},{"c":159.13,"h":159.13,"l":158.51,"n":3,"o":158.51,"t":"2026-10-15T12:00:00Z","v":201,"vw":158.82},{"c":159.13,"h":159.13,"l":159.01,"n":6,"o":159.01,"t":"2026-10-15T13:15:00Z","v":423,"vw":159.07},{"c":160.05,"h":162.07,"l":159.14,"n":1859,"o":159.31,"t":"2026-10-15T13:30:00Z","v":144397,"vw":160.592281},{"c":161.96,"h":162.07,"l":159.99,"n":1977,"o":160.05,"t":"2026-10-15T13:45:00Z","v":149566,"vw":161.003947},{"c":162.63,"h":162.63,"l":161.61,"n":3385,"o":161.905,"t":"2026-10-15T14:00:00Z","v":362855,"vw":162.253698},{"c":162.485,"h":162.825,"l":162.16,"n":1799,"o":162.615,"t":"2026-10-15T14:15:00Z","v":96005,"vw":162.506894},{"c":162.08,"h":162.93,"l":162.03,"n":1902,"o":162.55,"t":"2026-10-15T14:30:00Z","v":99724,"vw":162.404573},{"c":162.09,"h":162.56,"l":161.85,"n":1363,"o":162.02,"t":"2026-10-15T14:45:00Z","v":73900,"vw":162.082123},{"c":162.12,"h":162.3,"l":161.885,"n":1856,"o":162.15,"t":"2026-10-15T15:00:00Z","v":199532,"vw":162.019064},{"c":162.6,"h":162.6,"l":161.98,"n":1259,"o":162.12,"t":"2026-10-15T15:15:00Z","v":60339,"vw":162.110819},{"c":163.13,"h":163.135,"l":162.57,"n":1096,"o":162.585,"t":"2026-10-15T15:30:00Z","v":120654,"vw":162.72815},{"c":162.64,"h":163.13,"l":162.58,"n":1369,"o":163.115,"t":"2026-10-15T15:45:00Z","v":75450,"vw":162.847314},{"c":162.165,"h":162.6401,"l":162.005,"n":1903,"o":162.6401,"t":"2026-10-15T16:00:00Z","v":88122,"vw":162.302998},{"c":162.8275,"h":162.8899,"l":162.11,"n":989,"o":162.165,"t":"2026-10-15T16:15:00Z","v":39021,"vw":162.42266},{"c":163.025,"h":163.21,"l":162.69,"n":1105,"o":162.815,"t":"2026-10-15T16:30:00Z","v":51711,"vw":162.904549},{"c":163.415,"h":163.47,"l":162.925,"n":1151,"o":162.95,"t":"2026-10-15T16:45:00Z","v":49799,"vw":163.238287},{"c":163.57,"h":163.64,"l":163.17,"n":1047,"o":163.375,"t":"2026-10-15T17:00:00Z","v":52091,"vw":163.37189},{"c":163.45,"h":163.615,"l":162.73,"n":1377,"o":163.52,"t":"2026-10-15T17:15:00Z","v":83677,"vw":163.233405},{"c":163.115,"h":163.49,"l":162.96,"n":1365,"o":163.49,"t":"2026-10-15T17:30:00Z","v":122341,"vw":163.152853},{"c":163.22,"h":163.5,"l":162.99,"n":1089,"o":163.19,"t":"2026-10-15T17:45:00Z","v":149294,"vw":163.442255},{"c":163.3275,"h":163.4,"l":163,"n":1312,"o":163.2,"t":"2026-10-15T18:00:00Z","v":61660,"vw":163.235976},{"c":163.555,"h":163.88,"l":163.38,"n":1219,"o":163.38,"t":"2026-10-15T18:15:00Z","v":73260,"vw":163.701403},{"c":164.39,"h":164.4175,"l":163.425,"n":1634,"o":163.56,"t":"2026-10-15T18:30:00Z","v":101624,"vw":164.082247},{"c":164.58,"h":164.925,"l":164.36,"n":1913,"o":164.42,"t":"2026-10-15T18:45:00Z","v":173503,"vw":164.601275},{"c":165.2,"h":165.2,"l":164.335,"n":1808,"o":164.58,"t":"2026-10-15T19:00:00Z","v":118223,"vw":164.657405},{"c":164.95,"h":165.35,"l":164.86,"n":2588,"o":165.19,"t":"2026-10-15T19:15:00Z","v":175051,"vw":165.155504},{"c":164.89,"h":165.29,"l":164.78,"n":3132,"o":165,"t":"2026-10-15T19:30:00Z","v":250401,"vw":165.108326},{"c":165.58,"h":165.74,"l":164.83,"n":10613,"o":164.9,"t":"2026-10-15T19:45:00Z","v":763738,"vw":165.410131},{"c":165.51,"h":165.72,"l":165.51,"n":52,"o":165.72,"t":"2026-10-15T20:00:00Z","v":423478,"vw":165.510051},{"c":164.46,"h":164.46,"l":164.46,"n":1,"o":164.46,"t":"2026-10-16T13:15:00Z","v":100,"vw":164.46},{"c":166.4375,"h":167.09,"l":165.88,"n":1718,"o":166.79,"t":"2026-10-16T13:30:00Z","v":152493,"vw":166.501447},{"c":167.56,"h":168,"l":166.43,"n":1132,"o":166.43,"t":"2026-10-16T13:45:00Z","v":56167,"vw":167.413235},{"c":165.65,"h":167.635,"l":165.37,"n":1378,"o":167.59,"t":"2026-10-16T14:00:00Z","v":62310,"vw":166.532415},{"c":166.53,"h":166.565,"l":165.15,"n":1672,"o":165.59,"t":"2026-10-16T14:15:00Z","v":103380,"vw":165.803244},{"c":165.24,"h":166.58,"l":165.14,"n":1128,"o":166.4272,"t":"2026-10-16T14:30:00Z","v":48285,"vw":165.866532},{"c":165.65,"h":166.13,"l":165.165,"n":1237,"o":165.25,"t":"2026-10-16T14:45:00Z","v":65851,"vw":165.669609},{"c":166.03,"h":166.05,"l":165.28,"n":1156,"o":165.68,"t":"2026-10-16T15:00:00Z","v":37009,"vw":165.778888},{"c":165.69,"h":166.29,"l":165.69,"n":791,"o":166.09,"t":"2026-10-16T15:15:00Z","v":23826,"vw":165.953671},{"c":165.525,"h":165.86,"l":165.375,"n":976,"o":165.81,"t":"2026-10-16T15:30:00Z","v":37334,"vw":165.632352},{"c":165.34,"h":165.65,"l":165.34,"n":779,"o":165.525,"t":"2026-10-16T15:45:00Z","v":21571,"vw":165.502332},{"c":165.0982,"h":165.3,"l":165,"n":977,"o":165.185,"t":"2026-10-16T16:00:00Z","v":43566,"vw":165.191681},{"c":165.34,"h":165.517,"l":165.04,"n":877,"o":165.2,"t":"2026-10-16T16:15:00Z","v":36296,"vw":165.277676},{"c":165.145,"h":165.34,"l":164.96,"n":824,"o":165.34,"t":"2026-10-16T16:30:00Z","v":28456,"vw":165.159101},{"c":165.27,"h":165.31,"l":164.91,"n":1145,"o":165.12,"t":"2026-10-16T16:45:00Z","v":52357,"vw":165.065642},{"c":165.12,"h":165.415,"l":165.02,"n":964,"o":165.23,"t":"2026-10-16T17:00:00Z","v":41751,"vw":165.245801},{"c":165.51,"h":165.51,"l":165.08,"n":1134,"o":165.12,"t":"2026-10-16T17:15:00Z","v":64060,"vw":165.268458},{"c":165.84,"h":165.96,"l":165.5,"n":1279,"o":165.5,"t":"2026-10-16T17:30:00Z","v":51382,"vw":165.843431},{"c":166.015,"h":166.17,"l":165.77,"n":1089,"o":165.83,"t":"2026-10-16T17:45:00Z","v":44726,"vw":165.916836},{"c":166.25,"h":166.29,"l":166.03,"n":1198,"o":166.05,"t":"2026-10-16T18:00:00Z","v":56557,"vw":166.183119},{"c":166.11,"h":166.285,"l":165.89,"n":1162,"o":166.23,"t":"2026-10-16T18:15:00Z","v":52348,"vw":166.112136},{"c":166.24,"h":166.3,"l":165.975,"n":1036,"o":166.1,"t":"2026-10-16T18:30:00Z","v":45504,"vw":166.129614},{"c":166.74,"h":166.875,"l":166.26,"n":1321,"o":166.26,"t":"2026-10-16T18:45:00Z","v":49852,"vw":166.486576},{"c":166.86,"h":167.11,"l":166.67,"n":1497,"o":166.72,"t":"2026-10-16T19:00:00Z","v":65297,"vw":166.866242},{"c":166.42,"h":166.95,"l":166.39,"n":1301,"o":166.89,"t":"2026-10-16T19:15:00Z","v":52156,"vw":166.654721},{"c":167.21,"h":167.25,"l":166.45,"n":2220,"o":166.45,"t":"2026-10-16T19:30:00Z","v":94157,"vw":166.885384},{"c":167.89,"h":167.89,"l":167.18,"n":5709,"o":167.2517,"t":"2026-10-16T19:45:00Z","v":291962,"vw":167.541941},{"c":167.9,"h":167.9,"l":167.84,"n":56,"o":167.85,"t":"2026-10-16T20:00:00Z","v":188552,"vw":167.899279},{"c":166.61,"h":167.52,"l":166.28,"n":824,"o":166.56,"t":"2026-10-19T13:30:00Z","v":52082,"vw":166.890609},{"c":166.5925,"h":166.685,"l":166.21,"n":654,"o":166.5,"t":"2026-10-19T13:45:00Z","v":34660,"vw":166.47641},{"c":166.64,"h":167.13,"l":166.52,"n":816,"o":166.52,"t":"2026-10-19T14:00:00Z","v":42092,"vw":166.766819},{"c":166.66,"h":166.95,"l":166.5101,"n":695,"o":166.71,"t":"2026-10-19T14:15:00Z","v":34772,"vw":166.708391},{"c":166.25,"h":166.66,"l":166.12,"n":599,"o":166.66,"t":"2026-10-19T14:30:00Z","v":25453,"vw":166.42718},{"c":166.06,"h":166.23,"l":165.8,"n":622,"o":166.175,"t":"2026-10-19T14:45:00Z","v":23023,"vw":165.999352},{"c":166.28,"h":166.28,"l":165.9301,"n":634,"o":166,"t":"2026-10-19T15:00:00Z","v":20955,"vw":166.067924},{"c":166.01,"h":166.38,"l":165.715,"n":1054,"o":166.27,"t":"2026-10-19T15:15:00Z","v":49815,"vw":165.977489},{"c":165.65,"h":166.01,"l":165.38,"n":745,"o":165.97,"t":"2026-10-19T15:30:00Z","v":28089,"vw":165.733768},{"c":165.49,"h":165.71,"l":165.47,"n":662,"o":165.635,"t":"2026-10-19T15:45:00Z","v":21811,"vw":165.553107},{"c":165.305,"h":165.59,"l":165.17,"n":578,"o":165.49,"t":"2026-10-19T16:00:00Z","v":20022,"vw":165.348098},{"c":165.3,"h":165.39,"l":165.16,"n":678,"o":165.2701,"t":"2026-10-19T16:15:00Z","v":25825,"vw":165.280489},{"c":165.34,"h":165.34,"l":165.17,"n":493,"o":165.31,"t":"2026-10-19T16:30:00Z","v":15376,"vw":165.266295},{"c":165.49,"h":165.49,"l":165.31,"n":584,"o":165.35,"t":"2026-10-19T16:45:00Z","v":21148,"vw":165.394977},{"c":165.34,"h":165.53,"l":165.265,"n":646,"o":165.48,"t":"2026-10-19T17:00:00Z","v":21869,"vw":165.40328},{"c":165.2718,"h":165.38,"l":165.25,"n":532,"o":165.29,"t":"2026-10-19T17:15:00Z","v":14261,"vw":165.303779},{"c":165.54,"h":165.585,"l":165.19,"n":756,"o":165.27,"t":"2026-10-19T17:30:00Z","v":24750,"vw":165.300979},{"c":165.665,"h":165.96,"l":165.4401,"n":685,"o":165.56,"t":"2026-10-19T17:45:00Z","v":28166,"vw":165.74087},{"c":165.77,"h":166.13,"l":165.585,"n":957,"o":165.665,"t":"2026-10-19T18:00:00Z","v":49143,"vw":165.885566},{"c":166.055,"h":166.12,"l":165.66,"n":888,"o":165.77,"t":"2026-10-19T18:15:00Z","v":33497,"vw":165.908911},{"c":166.08,"h":166.17,"l":166.005,"n":665,"o":166.055,"t":"2026-10-19T18:30:00Z","v":22815,"vw":166.106421},{"c":166.16,"h":166.255,"l":166.04,"n":780,"o":166.115,"t":"2026-10-19T18:45:00Z","v":25510,"vw":166.19374},{"c":165.99,"h":166.13,"l":165.84,"n":802,"o":166.13,"t":"2026-10-19T19:00:00Z","v":32947,"vw":165.976763},{"c":165.7775,"h":166.07,"l":165.73,"n":977,"o":165.98,"t":"2026-10-19T19:15:00Z","v":37339,"vw":165.935199},{"c":165.835,"h":165.835,"l":165.46,"n":1414,"o":165.78,"t":"2026-10-19T19:30:00Z","v":64685,"vw":165.667708},{"c":165.7,"h":165.98,"l":165.395,"n":4021,"o":165.8,"t":"2026-10-19T19:45:00Z","v":200051,"vw":165.815315},{"c":165.69,"h":165.69,"l":165.69,"n":42,"o":165.69,"t":"2026-10-19T20:00:00Z","v":134247,"vw":165.69},{"c":165.69,"h":165.69,"l":165.69,"n":1,"o":165.69,"t":"2026-10-19T20:30:00Z","v":24085,"vw":165.69},{"c":166.15,"h":166.15,"l":166.15,"n":16,"o":166.15,"t":"2026-10-20T08:45:00Z","v":383,"vw":166.15},{"c":168.555,"h":168.76,"l":167.09,"n":659,"o":167.3,"t":"2026-10-20T13:30:00Z","v":41650,"vw":167.942351},{"c":167.94,"h":168.53,"l":167.93,"n":650,"o":168.52,"t":"2026-10-20T13:45:00Z","v":32064,"vw":168.112279},{"c":167.8,"h":167.955,"l":167.095,"n":871,"o":167.93,"t":"2026-10-20T14:00:00Z","v":43869,"vw":167.588178},{"c":167.6,"h":168.085,"l":167.39,"n":772,"o":167.82,"t":"2026-10-20T14:15:00Z","v":35249,"vw":167.798447},{"c":167.73,"h":167.92,"l":167.405,"n":805,"o":167.6,"t":"2026-10-20T14:30:00Z","v":40722,"vw":167.647061},{"c":168.27,"h":168.28,"l":167.68,"n":794,"o":167.7,"t":"2026-10-20T14:45:00Z","v":32036,"vw":167.898103},{"c":168.36,"h":168.43,"l":168.025,"n":713,"o":168.21,"t":"2026-10-20T15:00:00Z","v":40999,"vw":168.258339},{"c":168.69,"h":168.775,"l":168.31,"n":899,"o":168.31,"t":"2026-10-20T15:15:00Z","v":41884,"vw":168.525339},{"c":168.39,"h":168.79,"l":168.315,"n":911,"o":168.69,"t":"2026-10-20T15:30:00Z","v":45091,"vw":168.531487},{"c":168.26,"h":168.46,"l":168.08,"n":779,"o":168.35,"t":"2026-10-20T15:45:00Z","v":33488,"vw":168.289404},{"c":168.63,"h":168.6855,"l":168.225,"n":546,"o":168.25,"t":"2026-10-20T16:00:00Z","v":20453,"vw":168.493708},{"c":168.51,"h":168.645,"l":168.315,"n":816,"o":168.63,"t":"2026-10-20T16:15:00Z","v":25211,"vw":168.44963},{"c":168.41,"h":168.54,"l":168.33,"n":651,"o":168.495,"t":"2026-10-20T16:30:00Z","v":23555,"vw":168.435905},{"c":168.43,"h":168.63,"l":168.36,"n":712,"o":168.4,"t":"2026-10-20T16:45:00Z","v":21079,"vw":168.507252},{"c":168.14,"h":168.53,"l":168.11,"n":503,"o":168.45,"t":"2026-10-20T17:00:00Z","v":18868,"vw":168.387044},{"c":168.09,"h":168.22,"l":167.935,"n":685,"o":168.155,"t":"2026-10-20T17:15:00Z","v":25938,"vw":168.078067},{"c":168.28,"h":168.28,"l":168,"n":585,"o":168.09,"t":"2026-10-20T17:30:00Z","v":16356,"vw":168.103903},{"c":167.95,"h":168.29,"l":167.73,"n":694,"o":168.29,"t":"2026-10-20T17:45:00Z","v":24085,"vw":167.919163},{"c":168.415,"h":168.52,"l":167.99,"n":701,"o":167.99,"t":"2026-10-20T18:00:00Z","v":27800,"vw":168.237401},{"c":168.29,"h":168.46,"l":168.105,"n":762,"o":168.45,"t":"2026-10-20T18:15:00Z","v":28654,"vw":168.29152},{"c":168.41,"h":168.57,"l":168.3,"n":1034,"o":168.3,"t":"2026-10-20T18:30:00Z","v":46828,"vw":168.463107},{"c":167.94,"h":168.71,"l":167.83,"n":1499,"o":168.42,"t":"2026-10-20T18:45:00Z","v":70913,"vw":168.424019},{"c":167.8,"h":168.3099,"l":167.33,"n":1208,"o":167.99,"t":"2026-10-20T19:00:00Z","v":49619,"vw":167.842157},{"c":168.93,"h":168.975,"l":167.65,"n":1893,"o":167.85,"t":"2026-10-20T19:15:00Z","v":103571,"vw":168.624555},{"c":169.235,"h":169.26,"l":168.78,"n":2343,"o":168.8701,"t":"2026-10-20T19:30:00Z","v":165648,"vw":169.020273},{"c":169.465,"h":169.51,"l":168.99,"n":6687,"o":169.21,"t":"2026-10-20T19:45:00Z","v":548011,"vw":169.294453},{"c":169.48,"h":169.48,"l":169.39,"n":48,"o":169.39,"t":"2026-10-20T20:00:00Z","v":200007,"vw":169.479952},{"c":169.5,"h":169.5,"l":169.5,"n":1,"o":169.5,"t":"2026-10-20T21:45:00Z","v":100,"vw":169.5},{"c":168.425,"h":169.41,"l":167.68,"n":1202,"o":169.41,"t":"2026-10-21T13:30:00Z","v":87143,"vw":168.269028},{"c":168.34,"h":168.555,"l":167.87,"n":1203,"o":168.435,"t":"2026-10-21T13:45:00Z","v":72768,"vw":168.242532},{"c":168.47,"h":168.58,"l":167.82,"n":1095,"o":168.29,"t":"2026-10-21T14:00:00Z","v":54455,"vw":168.234877},{"c":167.85,"h":168.52,"l":167.83,"n":858,"o":168.52,"t":"2026-10-21T14:15:00Z","v":42896,"vw":168.166468},{"c":168.38,"h":168.54,"l":167.78,"n":1417,"o":167.89,"t":"2026-10-21T14:30:00Z","v":105394,"vw":168.143675},{"c":168.505,"h":168.61,"l":168.12,"n":1218,"o":168.42,"t":"2026-10-21T14:45:00Z","v":72105,"vw":168.352099},{"c":168.06,"h":168.545,"l":168.05,"n":818,"o":168.45,"t":"2026-10-21T15:00:00Z","v":39911,"vw":168.357111},{"c":168.31,"h":168.38,"l":168.04,"n":934,"o":168.07,"t":"2026-10-21T15:15:00Z","v":45831,"vw":168.247634},{"c":167.855,"h":168.31,"l":167.325,"n":1145,"o":168.31,"t":"2026-10-21T15:30:00Z","v":71239,"vw":167.847069},{"c":167.87,"h":168.205,"l":167.8,"n":899,"o":167.865,"t":"2026-10-21T15:45:00Z","v":47141,"vw":167.963058},{"c":168.03,"h":168.03,"l":167.54,"n":739,"o":167.86,"t":"2026-10-21T16:00:00Z","v":53455,"vw":167.75166},{"c":168.15,"h":168.15,"l":167.84,"n":705,"o":167.93,"t":"2026-10-21T16:15:00Z","v":48837,"vw":167.988724},{"c":168.21,"h":168.535,"l":168.18,"n":743,"o":168.22,"t":"2026-10-21T16:30:00Z","v":31113,"vw":168.363313},{"c":168.46,"h":168.59,"l":168.2,"n":723,"o":168.2,"t":"2026-10-21T16:45:00Z","v":23970,"vw":168.375862},{"c":168.31,"h":168.55,"l":168.14,"n":962,"o":168.55,"t":"2026-10-21T17:00:00Z","v":42199,"vw":168.327379},{"c":168.04,"h":168.31,"l":167.94,"n":797,"o":168.31,"t":"2026-10-21T17:15:00Z","v":46217,"vw":168.162004},{"c":168.2,"h":168.24,"l":167.904,"n":846,"o":168,"t":"2026-10-21T17:30:00Z","v":55925,"vw":168.04334},{"c":168.075,"h":168.27,"l":167.97,"n":786,"o":168.27,"t":"2026-10-21T17:45:00Z","v":33602,"vw":168.121685},{"c":168.31,"h":168.42,"l":168.08,"n":989,"o":168.13,"t":"2026-10-21T18:00:00Z","v":73461,"vw":168.194872},{"c":168.08,"h":168.49,"l":168.08,"n":683,"o":168.37,"t":"2026-10-21T18:15:00Z","v":37307,"vw":168.327464},{"c":168.12,"h":168.28,"l":168.03,"n":783,"o":168.07,"t":"2026-10-21T18:30:00Z","v":28804,"vw":168.145877},{"c":167.73,"h":168.11,"l":167.665,"n":1056,"o":168.07,"t":"2026-10-21T18:45:00Z","v":70089,"vw":167.916894},{"c":167.835,"h":167.88,"l":167.44,"n":1176,"o":167.78,"t":"2026-10-21T19:00:00Z","v":71610,"vw":167.659652},{"c":168.11,"h":168.2,"l":167.72,"n":1060,"o":167.82,"t":"2026-10-21T19:15:00Z","v":50697,"vw":167.980904},{"c":168.45,"h":168.47,"l":168.05,"n":1344,"o":168.12,"t":"2026-10-21T19:30:00Z","v":58274,"vw":168.226076},{"c":168.51,"h":168.76,"l":168.16,"n":4999,"o":168.445,"t":"2026-10-21T19:45:00Z","v":319667,"vw":168.452234},{"c":169.56,"h":169.56,"l":168.28,"n":69,"o":168.76,"t":"2026-10-21T20:00:00Z","v":181477,"vw":168.28257},{"c":177.97,"h":179.57,"l":166.345,"n":3497,"o":166.345,"t":"2026-10-22T13:30:00Z","v":330764,"vw":177.721013},{"c":179.55,"h":179.57,"l":177.835,"n":3883,"o":177.985,"t":"2026-10-22T13:45:00Z","v":289188,"vw":178.703435},{"c":180.26,"h":180.92,"l":179.53,"n":4068,"o":179.585,"t":"2026-10-22T14:00:00Z","v":315424,"vw":180.252182},{"c":181.13,"h":181.19,"l":179.85,"n":3185,"o":180.255,"t":"2026-10-22T14:15:00Z","v":210459,"vw":180.444126},{"c":181.37,"h":181.5,"l":180.83,"n":2328,"o":181.0342,"t":"2026-10-22T14:30:00Z","v":130195,"vw":181.151052},{"c":181.915,"h":182.135,"l":181.245,"n":2467,"o":181.355,"t":"2026-10-22T14:45:00Z","v":148853,"vw":181.599701},{"c":182.145,"h":182.23,"l":181.1524,"n":2573,"o":181.93,"t":"2026-10-22T15:00:00Z","v":170104,"vw":181.778846},{"c":182.225,"h":182.29,"l":181.8,"n":2536,"o":182.155,"t":"2026-10-22T15:15:00Z","v":178675,"vw":182.104904},{"c":182.92,"h":182.92,"l":182.0075,"n":2144,"o":182.22,"t":"2026-10-22T15:30:00Z","v":133017,"vw":182.554329},{"c":183.19,"h":183.5729,"l":182.94,"n":3041,"o":182.94,"t":"2026-10-22T15:45:00Z","v":200161,"vw":183.239769},{"c":183.465,"h":183.74,"l":183.07,"n":1887,"o":183.11,"t":"2026-10-22T16:00:00Z","v":100127,"vw":183.388909},{"c":182.81,"h":183.84,"l":182.47,"n":2384,"o":183.465,"t":"2026-10-22T16:15:00Z","v":146894,"vw":182.989505},{"c":184.11,"h":184.19,"l":182.85,"n":1895,"o":182.85,"t":"2026-10-22T16:30:00Z","v":140040,"vw":183.534902},{"c":184.425,"h":184.5825,"l":183.89,"n":2600,"o":184.19,"t":"2026-10-22T16:45:00Z","v":163508,"vw":184.134589},{"c":184.795,"h":184.98,"l":184.33,"n":2088,"o":184.385,"t":"2026-10-22T17:00:00Z","v":126113,"vw":184.6754},{"c":185.34,"h":185.34,"l":184.5,"n":2032,"o":184.75,"t":"2026-10-22T17:15:00Z","v":119321,"vw":184.764706},{"c":184.88,"h":185.37,"l":184.63,"n":2266,"o":185.34,"t":"2026-10-22T17:30:00Z","v":133886,"vw":185.084912},{"c":185.4,"h":185.455,"l":184.76,"n":2060,"o":184.865,"t":"2026-10-22T17:45:00Z","v":126121,"vw":185.027517},{"c":185.065,"h":185.67,"l":185.03,"n":2228,"o":185.435,"t":"2026-10-22T18:00:00Z","v":124929,"vw":185.448688},{"c":185.89,"h":186.355,"l":184.99,"n":2418,"o":185.13,"t":"2026-10-22T18:15:00Z","v":146951,"vw":185.876728},{"c":185.88,"h":186.02,"l":185.51,"n":2237,"o":185.98,"t":"2026-10-22T18:30:00Z","v":136590,"vw":185.777081},{"c":186.005,"h":186.41,"l":185.83,"n":2551,"o":185.9,"t":"2026-10-22T18:45:00Z","v":148396,"vw":186.116043},{"c":186.345,"h":186.93,"l":186.005,"n":2001,"o":186.005,"t":"2026-10-22T19:00:00Z","v":111374,"vw":186.392067},{"c":186.02,"h":186.57,"l":185.94,"n":3006,"o":186.38,"t":"2026-10-22T19:15:00Z","v":182161,"vw":186.287507},{"c":185.895,"h":186.19,"l":185.32,"n":3095,"o":186.02,"t":"2026-10-22T19:30:00Z","v":225588,"vw":185.686925},{"c":184.835,"h":186.06,"l":184.78,"n":9279,"o":185.88,"t":"2026-10-22T19:45:00Z","v":690795,"vw":185.701689},{"c":184.028,"h":184.88,"l":184.028,"n":51,"o":184.835,"t":"2026-10-22T20:00:00Z","v":310995,"vw":184.875494}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9456585823272423,"strike":221.1975746981727,"iv":0.44052543436015945,"gamma":0.009191909158242181,"theta":-0.06715495797903667,"vega":0.09040507682016627,"rho":0.01310035880869933,"breakevenPct":20.155362008059257},{"delta":0.15,"premium":0.9186433447098976,"strike":199.2064846416382,"iv":0.23512798634812285,"gamma":0.019148976109215017,"theta":-0.05171894197952218,"vega":0.12103412969283277,"rho":0.0196513393392866,"breakevenPct":8.245958452157145},{"delta":0.2,"premium":1.1575368731563422,"strike":194.97935103244836,"iv":0.20412141592920352,"gamma":0.026319410029498527,"theta":-0.05512843657817109,"vega":0.14581061946902657,"rho":0.026222170439478328,"breakevenPct":6.088753735182134},{"delta":0.25,"premium":1.6958849557522124,"strike":193.50442477876106,"iv":0.21279398230088495,"gamma":0.027705840707964603,"theta":-0.0643024778761062,"vega":0.16085486725663717,"rho":0.03301491012786356,"breakevenPct":5.58216666730489},{"delta":0.3,"premium":2.2342330383480826,"strike":192.02949852507373,"iv":0.22146654867256635,"gamma":0.02909227138643068,"theta":-0.0734765191740413,"vega":0.1758991150442478,"rho":0.03980764981624879,"breakevenPct":5.0755795994276465},{"delta":0.35,"premium":2.7725811209439524,"strike":190.55457227138643,"iv":0.23013911504424778,"gamma":0.030478702064896755,"theta":-0.08265056047197639,"vega":0.1909433628318584,"rho":0.046600389504634014,"breakevenPct":4.5689925315504025},{"delta":0.4,"premium":3.4600502512562814,"strike":189.02010050251258,"iv":0.23692763819095478,"gamma":0.03088241206030151,"theta":-0.08878492462311557,"vega":0.19871658291457286,"rho":0.05336285595901942,"breakevenPct":4.110856097884488},{"delta":0.45,"premium":4.237374371859296,"strike":187.4497487437186,"iv":0.24258090452261308,"gamma":0.03069396984924623,"theta":-0.09308768844221105,"vega":0.20210854271356785,"rho":0.060107080849328004,"breakevenPct":3.6819142771407862},{"delta":0.5,"premium":5.01469849246231,"strike":185.87939698492463,"iv":0.24823417085427135,"gamma":0.030505527638190956,"theta":-0.09739045226130653,"vega":0.2055005025125628,"rho":0.06685130573963659,"breakevenPct":3.2529724563970843},{"delta":0.55,"premium":5.871654337592468,"strike":184.2602555480834,"iv":0.2512520511096167,"gamma":0.029970948217888364,"theta":-0.0988383322125084,"vega":0.20441143241425688,"rho":0.0735610213738928,"breakevenPct":2.8407128330137676},{"delta":0.6,"premium":6.829959650302622,"strike":182.57901815736383,"iv":0.25091580363147276,"gamma":0.028995830531271017,"theta":-0.09665272360457296,"vega":0.19761923335574982,"rho":0.08022681613680958,"breakevenPct":2.4496850971800344},{"delta":0.65,"premium":7.788264963012779,"strike":180.89778076664425,"iv":0.2505795561533289,"gamma":0.028020712844653663,"theta":-0.09446711499663751,"vega":0.19082703429724276,"rho":0.0868926108997264,"breakevenPct":2.0586573613462997},{"delta":0.7,"premium":9.093147656940761,"strike":178.96993810786915,"iv":0.25404641909814324,"gamma":0.026078514588859417,"theta":-0.09136348364279398,"vega":0.1795981432360743,"rho":0.09336704950650863,"breakevenPct":1.7217036806630883},{"delta":0.75,"premium":10.795181255526085,"strike":176.75950486295315,"iv":0.2618713527851459,"gamma":0.02302811671087533,"theta":-0.0872078691423519,"vega":0.16328514588859414,"rho":0.09962220874123967,"breakevenPct":1.4467146897875562},{"delta":0.8,"premium":12.717399741267794,"strike":174.34023285899093,"iv":0.27072587322121605,"gamma":0.019768693402328584,"theta":-0.08219780077619662,"vega":0.1452329883570504,"rho":0.10571842914416797,"breakevenPct":1.1778627219054194},{"delta":0.85,"premium":15.49877102199224,"strike":171.10608020698578,"iv":0.2835978007761966,"gamma":0.01569366106080207,"theta":-0.07385368693402328,"vega":0.1203946959896507,"rho":0.11119447645829734,"breakevenPct":0.9329571770759437},{"delta":0.9,"premium":20.696603260869566,"strike":165.5298913043478,"iv":0.3252807065217391,"gamma":0.010366304347826089,"theta":-0.06670869565217391,"vega":0.09124809782608696,"rho":0.11486648574989547,"breakevenPct":0.7283073156736178}],"put":[{"delta":0.1,"premium":0.6273886604913679,"strike":170.03184880655158,"iv":0.24701280226969038,"gamma":0.013651443652905897,"theta":-0.03684793759675017,"vega":0.09143342611928502,"rho":-0.016308542099021838,"breakevenPct":8.370586247262978},{"delta":0.15,"premium":0.9259712219123468,"strike":174.01294962549795,"iv":0.22361308598098828,"gamma":0.020081900266142937,"theta":-0.04284013719052112,"vega":0.1206116910299125,"rho":-0.0247084456778205,"breakevenPct":6.378743831898737},{"delta":0.2,"premium":1.3615619864524473,"strike":176.29129280875873,"iv":0.21982294680337705,"gamma":0.02380008849054162,"theta":-0.04963926878364821,"vega":0.1421674523862767,"rho":-0.03269340015824245,"breakevenPct":5.382014916537053},{"delta":0.25,"premium":1.8423203260577956,"strike":178.00828687877785,"iv":0.22249750846848027,"gamma":0.02662412159677235,"theta":-0.05670442212455182,"vega":0.1612102985037412,"rho":-0.04054155812486083,"breakevenPct":4.7133456551708965},{"delta":0.3,"premium":2.323078665663144,"strike":179.72528094879695,"iv":0.22517207013358348,"gamma":0.029448154703003084,"theta":-0.06376957546545542,"vega":0.18025314462120567,"rho":-0.048389716091479205,"breakevenPct":4.044676393804739},{"delta":0.35,"premium":2.9253203172666256,"strike":181.28126906650397,"iv":0.2254718730933496,"gamma":0.03092501525320317,"theta":-0.0663862721171446,"vega":0.1894757169005491,"rho":-0.05631633971777156,"breakevenPct":3.5288031429914852},{"delta":0.4,"premium":3.550701647345943,"strike":182.80658938377059,"iv":0.22531934106162294,"gamma":0.032145271507016474,"theta":-0.06815564368517389,"vega":0.19682776082977427,"rho":-0.06425790918400182,"breakevenPct":3.042033894188307},{"delta":0.45,"premium":4.17608297742526,"strike":184.3319097010372,"iv":0.22516680902989628,"gamma":0.03336552776082977,"theta":-0.06992501525320317,"vega":0.20417980475899938,"rho":-0.07219947865023207,"breakevenPct":2.5552646453851295},{"delta":0.5,"premium":4.98767252195734,"strike":185.8814303638645,"iv":0.22652791718946047,"gamma":0.03338877038895859,"theta":-0.0698185696361355,"vega":0.20547848180677541,"rho":-0.08019137776755751,"breakevenPct":2.1561240578174137},{"delta":0.55,"premium":5.944385194479299,"strike":187.44981179422837,"iv":0.22906869510664993,"gamma":0.032479109159347555,"theta":-0.06825018820577164,"vega":0.20205941028858218,"rho":-0.08822250177310305,"breakevenPct":1.8252776937748432},{"delta":0.6,"premium":6.901097867001255,"strike":189.0181932245922,"iv":0.23160947302383939,"gamma":0.03156944792973651,"theta":-0.06668180677540778,"vega":0.19864033877038897,"rho":-0.09625362577864857,"breakevenPct":1.4944313297322736},{"delta":0.65,"premium":7.874691738594329,"strike":190.57644882860666,"iv":0.23051374845869296,"gamma":0.030435080147965473,"theta":-0.062379654747225635,"vega":0.19098914919852034,"rho":-0.1042753871164315,"breakevenPct":1.1781928331824234},{"delta":0.7,"premium":8.87654130702836,"strike":192.1177558569667,"iv":0.22333125770653514,"gamma":0.02892459926017263,"theta":-0.053501726263871764,"vega":0.17625425400739828,"rho":-0.11228147725095401,"breakevenPct":0.8864049383717265},{"delta":0.75,"premium":9.878390875462392,"strike":193.65906288532676,"iv":0.21614876695437732,"gamma":0.027414118372379778,"theta":-0.04462379778051788,"vega":0.16151935881627622,"rho":-0.12028756738547655,"breakevenPct":0.594617043561029},{"delta":0.8,"premium":10.962181528662422,"strike":195.25875796178343,"iv":0.20876146496815287,"gamma":0.025541082802547767,"theta":-0.03527499999999999,"vega":0.1450463375796178,"rho":-0.12832797149710257,"breakevenPct":0.3306844584333559},{"delta":0.85,"premium":12.59434713375796,"strike":197.24920382165604,"iv":0.20000350318471338,"gamma":0.02124171974522293,"theta":-0.022775000000000004,"vega":0.11694124203821657,"rho":-0.13659801530165208,"breakevenPct":0.25316817656899965},{"delta":0.9,"premium":14.226512738853504,"strike":199.23964968152868,"iv":0.1912455414012739,"gamma":0.016942356687898088,"theta":-0.010274999999999996,"vega":0.08883614649681529,"rho":-0.1448680591062016,"breakevenPct":0.17565189470464315}]},"raw":{"call":[{"delta":0.1,"premium":0.9456585823272423,"strike":221.1975746981727,"iv":0.44052543436015945,"gamma":0.009191909158242181,"theta":-0.06715495797903667,"vega":0.09040507682016627,"rho":0.01310035880869933,"breakevenPct":20.155362008059257},{"delta":0.15,"premium":0.9186433447098976,"strike":199.2064846416382,"iv":0.23512798634812285,"gamma":0.019148976109215017,"theta":-0.05171894197952218,"vega":0.12103412969283277,"rho":0.0196513393392866,"breakevenPct":8.245958452157145},{"delta":0.2,"premium":1.1575368731563422,"strike":194.97935103244836,"iv":0.20412141592920352,"gamma":0.026319410029498527,"theta":-0.05512843657817109,"vega":0.14581061946902657,"rho":0.026222170439478328,"breakevenPct":6.088753735182134},{"delta":0.25,"premium":1.6958849557522124,"strike":193.50442477876106,"iv":0.21279398230088495,"gamma":0.027705840707964603,"theta":-0.0643024778761062,"vega":0.16085486725663717,"rho":0.03301491012786356,"breakevenPct":5.58216666730489},{"delta":0.3,"premium":2.2342330383480826,"strike":192.02949852507373,"iv":0.22146654867256635,"gamma":0.02909227138643068,"theta":-0.0734765191740413,"vega":0.1758991150442478,"rho":0.03980764981624879,"breakevenPct":5.0755795994276465},{"delta":0.35,"premium":2.7725811209439524,"strike":190.55457227138643,"iv":0.23013911504424778,"gamma":0.030478702064896755,"theta":-0.08265056047197639,"vega":0.1909433628318584,"rho":0.046600389504634014,"breakevenPct":4.5689925315504025},{"delta":0.4,"premium":3.4600502512562814,"strike":189.02010050251258,"iv":0.23692763819095478,"gamma":0.03088241206030151,"theta":-0.08878492462311557,"vega":0.19871658291457286,"rho":0.05336285595901942,"breakevenPct":4.110856097884488},{"delta":0.45,"premium":4.237374371859296,"strike":187.4497487437186,"iv":0.24258090452261308,"gamma":0.03069396984924623,"theta":-0.09308768844221105,"vega":0.20210854271356785,"rho":0.060107080849328004,"breakevenPct":3.6819142771407862},{"delta":0.5,"premium":5.01469849246231,"strike":185.87939698492463,"iv":0.24823417085427135,"gamma":0.030505527638190956,"theta":-0.09739045226130653,"vega":0.2055005025125628,"rho":0.06685130573963659,"breakevenPct":3.2529724563970843},{"delta":0.55,"premium":5.871654337592468,"strike":184.2602555480834,"iv":0.2512520511096167,"gamma":0.029970948217888364,"theta":-0.0988383322125084,"vega":0.20441143241425688,"rho":0.0735610213738928,"breakevenPct":2.8407128330137676},{"delta":0.6,"premium":6.829959650302622,"strike":182.57901815736383,"iv":0.25091580363147276,"gamma":0.028995830531271017,"theta":-0.09665272360457296,"vega":0.19761923335574982,"rho":0.08022681613680958,"breakevenPct":2.4496850971800344},{"delta":0.65,"premium":7.788264963012779,"strike":180.89778076664425,"iv":0.2505795561533289,"gamma":0.028020712844653663,"theta":-0.09446711499663751,"vega":0.19082703429724276,"rho":0.0868926108997264,"breakevenPct":2.0586573613462997},{"delta":0.7,"premium":9.093147656940761,"strike":178.96993810786915,"iv":0.25404641909814324,"gamma":0.026078514588859417,"theta":-0.09136348364279398,"vega":0.1795981432360743,"rho":0.09336704950650863,"breakevenPct":1.7217036806630883},{"delta":0.75,"premium":10.795181255526085,"strike":176.75950486295315,"iv":0.2618713527851459,"gamma":0.02302811671087533,"theta":-0.0872078691423519,"vega":0.16328514588859414,"rho":0.09962220874123967,"breakevenPct":1.4467146897875562},{"delta":0.8,"premium":12.717399741267794,"strike":174.34023285899093,"iv":0.27072587322121605,"gamma":0.019768693402328584,"theta":-0.08219780077619662,"vega":0.1452329883570504,"rho":0.10571842914416797,"breakevenPct":1.1778627219054194},{"delta":0.85,"premium":15.49877102199224,"strike":171.10608020698578,"iv":0.2835978007761966,"gamma":0.01569366106080207,"theta":-0.07385368693402328,"vega":0.1203946959896507,"rho":0.11119447645829734,"breakevenPct":0.9329571770759437},{"delta":0.9,"premium":20.696603260869566,"strike":165.5298913043478,"iv":0.3252807065217391,"gamma":0.010366304347826089,"theta":-0.06670869565217391,"vega":0.09124809782608696,"rho":0.11486648574989547,"breakevenPct":0.7283073156736178}],"put":[{"delta":0.1,"premium":0.6273886604913679,"strike":170.03184880655158,"iv":0.24701280226969038,"gamma":0.013651443652905897,"theta":-0.03684793759675017,"vega":0.09143342611928502,"rho":-0.016308542099021838,"breakevenPct":8.370586247262978},{"delta":0.15,"premium":0.9259712219123468,"strike":174.01294962549795,"iv":0.22361308598098828,"gamma":0.020081900266142937,"theta":-0.04284013719052112,"vega":0.1206116910299125,"rho":-0.0247084456778205,"breakevenPct":6.378743831898737},{"delta":0.2,"premium":1.3615619864524473,"strike":176.29129280875873,"iv":0.21982294680337705,"gamma":0.02380008849054162,"theta":-0.04963926878364821,"vega":0.1421674523862767,"rho":-0.03269340015824245,"breakevenPct":5.382014916537053},{"delta":0.25,"premium":1.8423203260577956,"strike":178.00828687877785,"iv":0.22249750846848027,"gamma":0.02662412159677235,"theta":-0.05670442212455182,"vega":0.1612102985037412,"rho":-0.04054155812486083,"breakevenPct":4.7133456551708965},{"delta":0.3,"premium":2.323078665663144,"strike":179.72528094879695,"iv":0.22517207013358348,"gamma":0.029448154703003084,"theta":-0.06376957546545542,"vega":0.18025314462120567,"rho":-0.048389716091479205,"breakevenPct":4.044676393804739},{"delta":0.35,"premium":2.9253203172666256,"strike":181.28126906650397,"iv":0.2254718730933496,"gamma":0.03092501525320317,"theta":-0.0663862721171446,"vega":0.1894757169005491,"rho":-0.05631633971777156,"breakevenPct":3.5288031429914852},{"delta":0.4,"premium":3.550701647345943,"strike":182.80658938377059,"iv":0.22531934106162294,"gamma":0.032145271507016474,"theta":-0.06815564368517389,"vega":0.19682776082977427,"rho":-0.06425790918400182,"breakevenPct":3.042033894188307},{"delta":0.45,"premium":4.17608297742526,"strike":184.3319097010372,"iv":0.22516680902989628,"gamma":0.03336552776082977,"theta":-0.06992501525320317,"vega":0.20417980475899938,"rho":-0.07219947865023207,"breakevenPct":2.5552646453851295},{"delta":0.5,"premium":4.98767252195734,"strike":185.8814303638645,"iv":0.22652791718946047,"gamma":0.03338877038895859,"theta":-0.0698185696361355,"vega":0.20547848180677541,"rho":-0.08019137776755751,"breakevenPct":2.1561240578174137},{"delta":0.55,"premium":5.944385194479299,"strike":187.44981179422837,"iv":0.22906869510664993,"gamma":0.032479109159347555,"theta":-0.06825018820577164,"vega":0.20205941028858218,"rho":-0.08822250177310305,"breakevenPct":1.8252776937748432},{"delta":0.6,"premium":6.901097867001255,"strike":189.0181932245922,"iv":0.23160947302383939,"gamma":0.03156944792973651,"theta":-0.06668180677540778,"vega":0.19864033877038897,"rho":-0.09625362577864857,"breakevenPct":1.4944313297322736},{"delta":0.65,"premium":7.874691738594329,"strike":190.57644882860666,"iv":0.23051374845869296,"gamma":0.030435080147965473,"theta":-0.062379654747225635,"vega":0.19098914919852034,"rho":-0.1042753871164315,"breakevenPct":1.1781928331824234},{"delta":0.7,"premium":8.87654130702836,"strike":192.1177558569667,"iv":0.22333125770653514,"gamma":0.02892459926017263,"theta":-0.053501726263871764,"vega":0.17625425400739828,"rho":-0.11228147725095401,"breakevenPct":0.8864049383717265},{"delta":0.75,"premium":9.878390875462392,"strike":193.65906288532676,"iv":0.21614876695437732,"gamma":0.027414118372379778,"theta":-0.04462379778051788,"vega":0.16151935881627622,"rho":-0.12028756738547655,"breakevenPct":0.594617043561029},{"delta":0.8,"premium":10.962181528662422,"strike":195.25875796178343,"iv":0.20876146496815287,"gamma":0.025541082802547767,"theta":-0.03527499999999999,"vega":0.1450463375796178,"rho":-0.12832797149710257,"breakevenPct":0.3306844584333559},{"delta":0.85,"premium":12.59434713375796,"strike":197.24920382165604,"iv":0.20000350318471338,"gamma":0.02124171974522293,"theta":-0.022775000000000004,"vega":0.11694124203821657,"rho":-0.13659801530165208,"breakevenPct":0.25316817656899965},{"delta":0.9,"premium":14.226512738853504,"strike":199.23964968152868,"iv":0.1912455414012739,"gamma":0.016942356687898088,"theta":-0.010274999999999996,"vega":0.08883614649681529,"rho":-0.1448680591062016,"breakevenPct":0.17565189470464315}]}},"errors":["fundamentals:provider_http_429"],"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"}}