{"symbol":"XLI","url":"https://intraalpha.com/companies/XLI","capturedAt":"2026-10-15T20:04:08.924Z","state":"stale","quote":{"symbol":"XLI","last_price":167.89,"prev_close":167.04,"regular_close":167.89,"change":0.85,"change_pct":0.5089,"regular_change":0.85,"regular_change_pct":0.5089,"extended_change":0,"extended_change_pct":0,"bid":167.4,"ask":168.15,"bid_size":700,"ask_size":100,"volume":6712714,"vwap":166.515036,"open":166.6,"high":167.95,"low":164.66,"close":167.89,"trade_count":94468,"last_trade_at":"2026-10-15T20:00:01.203187571Z","last_quote_at":"2026-10-15T20:03:39.764177809Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:07.946920179-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":29800000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.03,"dividend_yield":0.011,"inception_date":"1998-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":166.48,"h":166.48,"l":166.48,"n":28,"o":166.48,"t":"2026-10-08T10:25:00Z","v":407,"vw":166.48},{"c":166.72,"h":166.72,"l":166.72,"n":1,"o":166.72,"t":"2026-10-08T11:50:00Z","v":359,"vw":166.72},{"c":166.55,"h":166.55,"l":166.55,"n":1,"o":166.55,"t":"2026-10-08T12:10:00Z","v":2500,"vw":166.55},{"c":166.715,"h":166.715,"l":166.715,"n":2,"o":166.715,"t":"2026-10-08T12:15:00Z","v":200,"vw":166.715},{"c":166.68,"h":166.68,"l":166.67,"n":24,"o":166.68,"t":"2026-10-08T12:40:00Z","v":3366,"vw":166.679638},{"c":166.68,"h":166.68,"l":166.68,"n":14,"o":166.68,"t":"2026-10-08T12:45:00Z","v":1804,"vw":166.68},{"c":166.61,"h":166.61,"l":166.59,"n":47,"o":166.61,"t":"2026-10-08T12:50:00Z","v":6304,"vw":166.609645},{"c":166.7,"h":166.7,"l":166.7,"n":11,"o":166.7,"t":"2026-10-08T13:00:00Z","v":1438,"vw":166.7},{"c":166.82,"h":166.82,"l":166.81,"n":17,"o":166.81,"t":"2026-10-08T13:05:00Z","v":3510,"vw":166.818768},{"c":166.82,"h":166.83,"l":166.82,"n":14,"o":166.82,"t":"2026-10-08T13:10:00Z","v":2776,"vw":166.820753},{"c":166.9,"h":166.9,"l":166.89,"n":4,"o":166.89,"t":"2026-10-08T13:20:00Z","v":423,"vw":166.895128},{"c":166.99,"h":167.38,"l":166.73,"n":2373,"o":166.92,"t":"2026-10-08T13:30:00Z","v":210003,"vw":167.046776},{"c":166.93,"h":167.185,"l":166.65,"n":3062,"o":166.98,"t":"2026-10-08T13:35:00Z","v":253305,"vw":166.884925},{"c":166.96,"h":167.15,"l":166.83,"n":1912,"o":166.89,"t":"2026-10-08T13:40:00Z","v":137251,"vw":166.966899},{"c":167.35,"h":167.37,"l":166.96,"n":1978,"o":166.97,"t":"2026-10-08T13:45:00Z","v":162552,"vw":167.118944},{"c":167.51,"h":167.6,"l":167.33,"n":1791,"o":167.33,"t":"2026-10-08T13:50:00Z","v":131650,"vw":167.481094},{"c":167.53,"h":167.78,"l":167.49,"n":1963,"o":167.49,"t":"2026-10-08T13:55:00Z","v":181370,"vw":167.650724},{"c":168.15,"h":168.2,"l":167.55,"n":1675,"o":167.57,"t":"2026-10-08T14:00:00Z","v":195209,"vw":167.901963},{"c":168.21,"h":168.44,"l":168.09,"n":1766,"o":168.17,"t":"2026-10-08T14:05:00Z","v":156503,"vw":168.303025},{"c":168.035,"h":168.25,"l":168.03,"n":1134,"o":168.21,"t":"2026-10-08T14:10:00Z","v":68796,"vw":168.180787},{"c":168.17,"h":168.19,"l":168.01,"n":970,"o":168.07,"t":"2026-10-08T14:15:00Z","v":833859,"vw":168.147132},{"c":167.88,"h":168.21,"l":167.875,"n":806,"o":168.19,"t":"2026-10-08T14:20:00Z","v":78608,"vw":168.036411},{"c":167.86,"h":168.025,"l":167.8,"n":650,"o":167.88,"t":"2026-10-08T14:25:00Z","v":36851,"vw":167.898322},{"c":167.86,"h":167.98,"l":167.78,"n":907,"o":167.85,"t":"2026-10-08T14:30:00Z","v":60835,"vw":167.848496},{"c":167.67,"h":167.85,"l":167.63,"n":835,"o":167.85,"t":"2026-10-08T14:35:00Z","v":75848,"vw":167.70685},{"c":167.715,"h":167.735,"l":167.59,"n":807,"o":167.625,"t":"2026-10-08T14:40:00Z","v":57105,"vw":167.649519},{"c":167.5,"h":167.74,"l":167.5,"n":641,"o":167.74,"t":"2026-10-08T14:45:00Z","v":53810,"vw":167.65395},{"c":167.48,"h":167.62,"l":167.46,"n":881,"o":167.53,"t":"2026-10-08T14:50:00Z","v":84851,"vw":167.557851},{"c":167.47,"h":167.6,"l":167.42,"n":835,"o":167.47,"t":"2026-10-08T14:55:00Z","v":58479,"vw":167.507146},{"c":167.355,"h":167.54,"l":167.29,"n":1050,"o":167.51,"t":"2026-10-08T15:00:00Z","v":88351,"vw":167.410673},{"c":167.02,"h":167.36,"l":167.02,"n":1082,"o":167.35,"t":"2026-10-08T15:05:00Z","v":191377,"vw":167.176491},{"c":166.95,"h":167.185,"l":166.95,"n":1247,"o":167.035,"t":"2026-10-08T15:10:00Z","v":99985,"vw":167.099267},{"c":167.08,"h":167.08,"l":166.9,"n":1406,"o":166.93,"t":"2026-10-08T15:15:00Z","v":104376,"vw":166.961319},{"c":167.06,"h":167.09,"l":167,"n":1178,"o":167.09,"t":"2026-10-08T15:20:00Z","v":71109,"vw":167.035736},{"c":167.21,"h":167.228,"l":167,"n":1029,"o":167.07,"t":"2026-10-08T15:25:00Z","v":69267,"vw":167.092535},{"c":167.08,"h":167.24,"l":167.08,"n":828,"o":167.22,"t":"2026-10-08T15:30:00Z","v":67472,"vw":167.180828},{"c":167.27,"h":167.29,"l":167.085,"n":697,"o":167.085,"t":"2026-10-08T15:35:00Z","v":68652,"vw":167.229529},{"c":167.39,"h":167.42,"l":167.26,"n":972,"o":167.28,"t":"2026-10-08T15:40:00Z","v":54175,"vw":167.359108},{"c":167.32,"h":167.45,"l":167.3,"n":853,"o":167.4,"t":"2026-10-08T15:45:00Z","v":50321,"vw":167.38719},{"c":167.56,"h":167.57,"l":167.32,"n":686,"o":167.32,"t":"2026-10-08T15:50:00Z","v":41833,"vw":167.4512},{"c":167.72,"h":167.725,"l":167.55,"n":752,"o":167.55,"t":"2026-10-08T15:55:00Z","v":51693,"vw":167.600948},{"c":167.725,"h":167.79,"l":167.69,"n":438,"o":167.71,"t":"2026-10-08T16:00:00Z","v":40330,"vw":167.739634},{"c":167.795,"h":167.8,"l":167.7,"n":429,"o":167.725,"t":"2026-10-08T16:05:00Z","v":36112,"vw":167.751232},{"c":167.735,"h":167.84,"l":167.715,"n":678,"o":167.81,"t":"2026-10-08T16:10:00Z","v":49453,"vw":167.798698},{"c":167.94,"h":168.66,"l":167.75,"n":4844,"o":167.75,"t":"2026-10-08T16:15:00Z","v":403674,"vw":168.258277},{"c":167.95,"h":168.13,"l":167.88,"n":832,"o":167.92,"t":"2026-10-08T16:20:00Z","v":59281,"vw":168.018542},{"c":167.88,"h":167.98,"l":167.86,"n":582,"o":167.97,"t":"2026-10-08T16:25:00Z","v":24151,"vw":167.926673},{"c":167.98,"h":168.08,"l":167.87,"n":918,"o":167.89,"t":"2026-10-08T16:30:00Z","v":53741,"vw":167.955716},{"c":167.92,"h":168.055,"l":167.81,"n":804,"o":167.98,"t":"2026-10-08T16:35:00Z","v":42816,"vw":167.95503},{"c":168.03,"h":168.085,"l":167.91,"n":1071,"o":167.915,"t":"2026-10-08T16:40:00Z","v":99910,"vw":168.027088},{"c":167.72,"h":168.03,"l":167.6978,"n":692,"o":168.03,"t":"2026-10-08T16:45:00Z","v":51494,"vw":167.859463},{"c":167.21,"h":167.73,"l":167.05,"n":2311,"o":167.71,"t":"2026-10-08T16:50:00Z","v":168803,"vw":167.245393},{"c":167.21,"h":167.46,"l":167.07,"n":3573,"o":167.23,"t":"2026-10-08T16:55:00Z","v":314200,"vw":167.338076},{"c":166.675,"h":167.23,"l":166.635,"n":3017,"o":167.21,"t":"2026-10-08T17:00:00Z","v":201867,"vw":166.929509},{"c":167.18,"h":167.25,"l":166.58,"n":2775,"o":166.66,"t":"2026-10-08T17:05:00Z","v":167883,"vw":166.814933},{"c":167.24,"h":167.39,"l":167.04,"n":1491,"o":167.19,"t":"2026-10-08T17:10:00Z","v":98082,"vw":167.192328},{"c":167.17,"h":167.39,"l":166.94,"n":1412,"o":167.2,"t":"2026-10-08T17:15:00Z","v":100719,"vw":167.176853},{"c":167.53,"h":167.56,"l":167.08,"n":809,"o":167.16,"t":"2026-10-08T17:20:00Z","v":49965,"vw":167.248671},{"c":167.27,"h":167.54,"l":167.0983,"n":1664,"o":167.51,"t":"2026-10-08T17:25:00Z","v":124903,"vw":167.223016},{"c":167.46,"h":167.46,"l":167.23,"n":1271,"o":167.28,"t":"2026-10-08T17:30:00Z","v":90287,"vw":167.350068},{"c":167.48,"h":167.48,"l":167.22,"n":630,"o":167.435,"t":"2026-10-08T17:35:00Z","v":37344,"vw":167.336359},{"c":167.85,"h":167.92,"l":167.425,"n":884,"o":167.5,"t":"2026-10-08T17:40:00Z","v":69767,"vw":167.731729},{"c":167.765,"h":168.0275,"l":167.76,"n":1237,"o":167.885,"t":"2026-10-08T17:45:00Z","v":103408,"vw":167.935674},{"c":167.96,"h":167.96,"l":167.655,"n":1417,"o":167.755,"t":"2026-10-08T17:50:00Z","v":114146,"vw":167.808387},{"c":167.89,"h":167.99,"l":167.89,"n":1121,"o":167.96,"t":"2026-10-08T17:55:00Z","v":85567,"vw":167.945275},{"c":167.975,"h":168.045,"l":167.8,"n":710,"o":167.92,"t":"2026-10-08T18:00:00Z","v":47982,"vw":167.908255},{"c":168,"h":168.06,"l":167.9,"n":788,"o":167.97,"t":"2026-10-08T18:05:00Z","v":46559,"vw":167.992471},{"c":168.17,"h":168.2351,"l":167.96,"n":1211,"o":167.99,"t":"2026-10-08T18:10:00Z","v":69386,"vw":168.087352},{"c":168.2,"h":168.33,"l":168.16,"n":1073,"o":168.16,"t":"2026-10-08T18:15:00Z","v":62758,"vw":168.249666},{"c":168.35,"h":168.35,"l":168.06,"n":926,"o":168.21,"t":"2026-10-08T18:20:00Z","v":53690,"vw":168.159984},{"c":168.24,"h":168.4,"l":168.19,"n":1320,"o":168.35,"t":"2026-10-08T18:25:00Z","v":80671,"vw":168.266028},{"c":168.13,"h":168.235,"l":168.03,"n":1174,"o":168.23,"t":"2026-10-08T18:30:00Z","v":71899,"vw":168.119265},{"c":168.22,"h":168.32,"l":168.12,"n":932,"o":168.13,"t":"2026-10-08T18:35:00Z","v":58277,"vw":168.203804},{"c":168.28,"h":168.28,"l":168.18,"n":805,"o":168.24,"t":"2026-10-08T18:40:00Z","v":65709,"vw":168.244657},{"c":168.27,"h":168.28,"l":168.15,"n":1254,"o":168.28,"t":"2026-10-08T18:45:00Z","v":111897,"vw":168.233624},{"c":168.22,"h":168.315,"l":168.2,"n":1006,"o":168.27,"t":"2026-10-08T18:50:00Z","v":63191,"vw":168.236615},{"c":168.12,"h":168.26,"l":168.1099,"n":933,"o":168.22,"t":"2026-10-08T18:55:00Z","v":62034,"vw":168.199549},{"c":167.99,"h":168.13,"l":167.97,"n":1114,"o":168.1,"t":"2026-10-08T19:00:00Z","v":71900,"vw":168.046352},{"c":168.02,"h":168.115,"l":167.97,"n":905,"o":168,"t":"2026-10-08T19:05:00Z","v":67741,"vw":168.058052},{"c":168.11,"h":168.16,"l":168.03,"n":836,"o":168.03,"t":"2026-10-08T19:10:00Z","v":65595,"vw":168.112322},{"c":168.16,"h":168.19,"l":168.07,"n":896,"o":168.12,"t":"2026-10-08T19:15:00Z","v":64119,"vw":168.144751},{"c":168.41,"h":168.41,"l":168.115,"n":953,"o":168.16,"t":"2026-10-08T19:20:00Z","v":101762,"vw":168.269681},{"c":168.245,"h":168.5,"l":168.21,"n":1140,"o":168.395,"t":"2026-10-08T19:25:00Z","v":78466,"vw":168.368614},{"c":168.1,"h":168.255,"l":168.1,"n":1594,"o":168.245,"t":"2026-10-08T19:30:00Z","v":120458,"vw":168.178111},{"c":168.22,"h":168.26,"l":168.1,"n":1303,"o":168.1,"t":"2026-10-08T19:35:00Z","v":114605,"vw":168.174597},{"c":168.14,"h":168.25,"l":168.095,"n":1368,"o":168.23,"t":"2026-10-08T19:40:00Z","v":89887,"vw":168.18825},{"c":168.255,"h":168.31,"l":168.125,"n":1759,"o":168.14,"t":"2026-10-08T19:45:00Z","v":125150,"vw":168.257385},{"c":168.21,"h":168.39,"l":168.12,"n":3258,"o":168.26,"t":"2026-10-08T19:50:00Z","v":240937,"vw":168.238516},{"c":168.38,"h":168.43,"l":168.205,"n":4965,"o":168.21,"t":"2026-10-08T19:55:00Z","v":488888,"vw":168.360976},{"c":168.4,"h":168.42,"l":168.4,"n":17,"o":168.42,"t":"2026-10-08T20:00:00Z","v":117107,"vw":168.400018},{"c":168.31,"h":168.31,"l":168.31,"n":12,"o":168.31,"t":"2026-10-08T20:05:00Z","v":541,"vw":168.31},{"c":168.43,"h":168.43,"l":168.43,"n":18,"o":168.43,"t":"2026-10-08T20:20:00Z","v":1000,"vw":168.43},{"c":167.53,"h":167.53,"l":167.53,"n":1,"o":167.53,"t":"2026-10-08T23:55:00Z","v":100,"vw":167.53},{"c":169,"h":169,"l":169,"n":31,"o":169,"t":"2026-10-09T11:55:00Z","v":3234,"vw":169},{"c":168.93,"h":168.93,"l":168.93,"n":7,"o":168.93,"t":"2026-10-09T12:50:00Z","v":294,"vw":168.93},{"c":168.8,"h":168.8,"l":168.8,"n":1,"o":168.8,"t":"2026-10-09T13:25:00Z","v":100,"vw":168.8},{"c":168.215,"h":169.06,"l":168.04,"n":2597,"o":168.71,"t":"2026-10-09T13:30:00Z","v":240123,"vw":168.668598},{"c":168.64,"h":168.72,"l":168.17,"n":1153,"o":168.2,"t":"2026-10-09T13:35:00Z","v":86135,"vw":168.560975},{"c":168.18,"h":168.67,"l":168.07,"n":1638,"o":168.62,"t":"2026-10-09T13:40:00Z","v":132060,"vw":168.398577},{"c":168.37,"h":168.37,"l":167.905,"n":1357,"o":168.18,"t":"2026-10-09T13:45:00Z","v":84608,"vw":168.068115},{"c":168.47,"h":168.54,"l":168.27,"n":1192,"o":168.4,"t":"2026-10-09T13:50:00Z","v":80904,"vw":168.395714},{"c":168.86,"h":168.86,"l":168.3595,"n":900,"o":168.43,"t":"2026-10-09T13:55:00Z","v":57418,"vw":168.581292},{"c":168.77,"h":169.03,"l":168.6001,"n":1311,"o":168.82,"t":"2026-10-09T14:00:00Z","v":158806,"vw":168.753611},{"c":168.68,"h":169.05,"l":168.64,"n":812,"o":168.795,"t":"2026-10-09T14:05:00Z","v":69543,"vw":168.861389},{"c":168.67,"h":168.82,"l":168.63,"n":515,"o":168.67,"t":"2026-10-09T14:10:00Z","v":33110,"vw":168.723956},{"c":168.66,"h":168.87,"l":168.6,"n":355,"o":168.7,"t":"2026-10-09T14:15:00Z","v":19488,"vw":168.748737},{"c":168.86,"h":168.88,"l":168.6,"n":387,"o":168.64,"t":"2026-10-09T14:20:00Z","v":31148,"vw":168.691512},{"c":168.6,"h":168.871,"l":168.47,"n":743,"o":168.83,"t":"2026-10-09T14:25:00Z","v":55199,"vw":168.652883},{"c":168.57,"h":168.68,"l":168.56,"n":663,"o":168.615,"t":"2026-10-09T14:30:00Z","v":34460,"vw":168.628451},{"c":168.58,"h":168.645,"l":168.55,"n":366,"o":168.59,"t":"2026-10-09T14:35:00Z","v":27168,"vw":168.61309},{"c":168.685,"h":168.69,"l":168.56,"n":470,"o":168.58,"t":"2026-10-09T14:40:00Z","v":28925,"vw":168.626477},{"c":168.91,"h":168.91,"l":168.65,"n":504,"o":168.705,"t":"2026-10-09T14:45:00Z","v":31789,"vw":168.807098},{"c":169.04,"h":169.155,"l":168.91,"n":624,"o":168.91,"t":"2026-10-09T14:50:00Z","v":40382,"vw":169.03892},{"c":169.09,"h":169.135,"l":169.02,"n":634,"o":169.06,"t":"2026-10-09T14:55:00Z","v":40983,"vw":169.069483},{"c":169.04,"h":169.3,"l":169.02,"n":1451,"o":169.08,"t":"2026-10-09T15:00:00Z","v":110980,"vw":169.134981},{"c":169.08,"h":169.08,"l":168.95,"n":428,"o":169.03,"t":"2026-10-09T15:05:00Z","v":15996,"vw":169.017583},{"c":169.36,"h":169.38,"l":169.11,"n":824,"o":169.11,"t":"2026-10-09T15:10:00Z","v":64627,"vw":169.306926},{"c":169.37,"h":169.44,"l":169.33,"n":442,"o":169.35,"t":"2026-10-09T15:15:00Z","v":31334,"vw":169.375192},{"c":169.3,"h":169.405,"l":169.26,"n":442,"o":169.35,"t":"2026-10-09T15:20:00Z","v":51055,"vw":169.290784},{"c":169.3,"h":169.35,"l":169.25,"n":540,"o":169.3,"t":"2026-10-09T15:25:00Z","v":38101,"vw":169.308928},{"c":169.26,"h":169.36,"l":169.2,"n":482,"o":169.295,"t":"2026-10-09T15:30:00Z","v":35986,"vw":169.276807},{"c":169.21,"h":169.29,"l":169.21,"n":347,"o":169.27,"t":"2026-10-09T15:35:00Z","v":19454,"vw":169.251017},{"c":169.11,"h":169.25,"l":169.105,"n":369,"o":169.2353,"t":"2026-10-09T15:40:00Z","v":21337,"vw":169.163582},{"c":169.18,"h":169.21,"l":169.07,"n":308,"o":169.14,"t":"2026-10-09T15:45:00Z","v":15068,"vw":169.128384},{"c":169.21,"h":169.24,"l":169.165,"n":307,"o":169.22,"t":"2026-10-09T15:50:00Z","v":30353,"vw":169.212372},{"c":169.25,"h":169.25,"l":169.15,"n":247,"o":169.2,"t":"2026-10-09T15:55:00Z","v":15360,"vw":169.213443},{"c":169.0189,"h":169.26,"l":168.97,"n":474,"o":169.2401,"t":"2026-10-09T16:00:00Z","v":31131,"vw":169.063749},{"c":168.91,"h":169.02,"l":168.86,"n":484,"o":168.99,"t":"2026-10-09T16:05:00Z","v":27274,"vw":168.966998},{"c":168.95,"h":169.02,"l":168.86,"n":275,"o":168.905,"t":"2026-10-09T16:10:00Z","v":11841,"vw":168.95195},{"c":168.9,"h":169.02,"l":168.88,"n":337,"o":168.945,"t":"2026-10-09T16:15:00Z","v":16035,"vw":168.963093},{"c":168.9101,"h":168.98,"l":168.88,"n":364,"o":168.91,"t":"2026-10-09T16:20:00Z","v":18958,"vw":168.935946},{"c":169,"h":169,"l":168.88,"n":381,"o":168.9,"t":"2026-10-09T16:25:00Z","v":39310,"vw":168.934663},{"c":169,"h":169.09,"l":168.98,"n":467,"o":169,"t":"2026-10-09T16:30:00Z","v":27101,"vw":169.024695},{"c":168.99,"h":169.04,"l":168.951,"n":384,"o":169,"t":"2026-10-09T16:35:00Z","v":26336,"vw":168.993567},{"c":168.95,"h":169.01,"l":168.94,"n":488,"o":168.98,"t":"2026-10-09T16:40:00Z","v":32354,"vw":168.985715},{"c":169,"h":169.04,"l":168.93,"n":364,"o":168.97,"t":"2026-10-09T16:45:00Z","v":16362,"vw":168.983445},{"c":169.015,"h":169.12,"l":169,"n":388,"o":169,"t":"2026-10-09T16:50:00Z","v":19812,"vw":169.06207},{"c":169.07,"h":169.1,"l":169,"n":329,"o":169.03,"t":"2026-10-09T16:55:00Z","v":15014,"vw":169.050148},{"c":169.16,"h":169.16,"l":169.05,"n":376,"o":169.06,"t":"2026-10-09T17:00:00Z","v":17875,"vw":169.115296},{"c":169.14,"h":169.18,"l":169.12,"n":371,"o":169.15,"t":"2026-10-09T17:05:00Z","v":21921,"vw":169.152479},{"c":169.18,"h":169.19,"l":169.11,"n":547,"o":169.1302,"t":"2026-10-09T17:10:00Z","v":38301,"vw":169.143322},{"c":169.245,"h":169.245,"l":169.14,"n":393,"o":169.1709,"t":"2026-10-09T17:15:00Z","v":26256,"vw":169.20138},{"c":169.13,"h":169.27,"l":169.1,"n":341,"o":169.235,"t":"2026-10-09T17:20:00Z","v":16591,"vw":169.184546},{"c":169.17,"h":169.17,"l":169.1,"n":316,"o":169.13,"t":"2026-10-09T17:25:00Z","v":14576,"vw":169.143922},{"c":169.28,"h":169.28,"l":169.14,"n":426,"o":169.14,"t":"2026-10-09T17:30:00Z","v":21096,"vw":169.245492},{"c":169.24,"h":169.3,"l":169.1903,"n":384,"o":169.28,"t":"2026-10-09T17:35:00Z","v":18541,"vw":169.260796},{"c":169.26,"h":169.285,"l":169.23,"n":481,"o":169.24,"t":"2026-10-09T17:40:00Z","v":27209,"vw":169.25876},{"c":169.115,"h":169.26,"l":169.115,"n":617,"o":169.26,"t":"2026-10-09T17:45:00Z","v":20595,"vw":169.189949},{"c":169.26,"h":169.27,"l":169.13,"n":379,"o":169.14,"t":"2026-10-09T17:50:00Z","v":17184,"vw":169.178761},{"c":169.34,"h":169.34,"l":169.27,"n":339,"o":169.27,"t":"2026-10-09T17:55:00Z","v":17367,"vw":169.292298},{"c":169.285,"h":169.335,"l":169.25,"n":490,"o":169.33,"t":"2026-10-09T18:00:00Z","v":23743,"vw":169.298942},{"c":169.41,"h":169.44,"l":169.29,"n":424,"o":169.29,"t":"2026-10-09T18:05:00Z","v":24514,"vw":169.389418},{"c":169.3798,"h":169.43,"l":169.35,"n":286,"o":169.41,"t":"2026-10-09T18:10:00Z","v":19172,"vw":169.397952},{"c":169.4,"h":169.415,"l":169.34,"n":372,"o":169.38,"t":"2026-10-09T18:15:00Z","v":19251,"vw":169.364931},{"c":169.39,"h":169.42,"l":169.36,"n":427,"o":169.4,"t":"2026-10-09T18:20:00Z","v":13863,"vw":169.387119},{"c":169.345,"h":169.39,"l":169.32,"n":631,"o":169.38,"t":"2026-10-09T18:25:00Z","v":28996,"vw":169.348984},{"c":169.37,"h":169.37,"l":169.32,"n":427,"o":169.35,"t":"2026-10-09T18:30:00Z","v":22503,"vw":169.347751},{"c":169.26,"h":169.38,"l":169.25,"n":615,"o":169.37,"t":"2026-10-09T18:35:00Z","v":30842,"vw":169.300425},{"c":169.245,"h":169.3,"l":169.22,"n":457,"o":169.25,"t":"2026-10-09T18:40:00Z","v":21127,"vw":169.257401},{"c":169.35,"h":169.35,"l":169.21,"n":757,"o":169.25,"t":"2026-10-09T18:45:00Z","v":49166,"vw":169.278913},{"c":169.33,"h":169.5,"l":169.275,"n":537,"o":169.35,"t":"2026-10-09T18:50:00Z","v":31333,"vw":169.390206},{"c":169.39,"h":169.39,"l":169.33,"n":357,"o":169.36,"t":"2026-10-09T18:55:00Z","v":24817,"vw":169.352944},{"c":169.41,"h":169.48,"l":169.4,"n":465,"o":169.41,"t":"2026-10-09T19:00:00Z","v":20529,"vw":169.433502},{"c":169.38,"h":169.46,"l":169.38,"n":511,"o":169.395,"t":"2026-10-09T19:05:00Z","v":19989,"vw":169.41404},{"c":169.33,"h":169.42,"l":169.325,"n":713,"o":169.38,"t":"2026-10-09T19:10:00Z","v":44475,"vw":169.37763},{"c":169.405,"h":169.405,"l":169.305,"n":655,"o":169.32,"t":"2026-10-09T19:15:00Z","v":33190,"vw":169.348536},{"c":169.42,"h":169.44,"l":169.375,"n":684,"o":169.41,"t":"2026-10-09T19:20:00Z","v":35435,"vw":169.410692},{"c":169.4,"h":169.45,"l":169.3699,"n":868,"o":169.41,"t":"2026-10-09T19:25:00Z","v":60582,"vw":169.41444},{"c":169.38,"h":169.4,"l":169.315,"n":1293,"o":169.395,"t":"2026-10-09T19:30:00Z","v":66039,"vw":169.361687},{"c":169.375,"h":169.41,"l":169.37,"n":1137,"o":169.39,"t":"2026-10-09T19:35:00Z","v":58011,"vw":169.387155},{"c":169.4,"h":169.43,"l":169.365,"n":1328,"o":169.38,"t":"2026-10-09T19:40:00Z","v":66047,"vw":169.394625},{"c":169.295,"h":169.405,"l":169.26,"n":1344,"o":169.395,"t":"2026-10-09T19:45:00Z","v":157828,"vw":169.319851},{"c":169.205,"h":169.34,"l":169.2,"n":1952,"o":169.29,"t":"2026-10-09T19:50:00Z","v":135472,"vw":169.271583},{"c":169.25,"h":169.27,"l":169.16,"n":4681,"o":169.21,"t":"2026-10-09T19:55:00Z","v":355818,"vw":169.220506},{"c":169.49,"h":169.49,"l":169.25,"n":45,"o":169.25,"t":"2026-10-09T20:00:00Z","v":191798,"vw":169.252339},{"c":169.25,"h":169.26,"l":169.16,"n":17,"o":169.26,"t":"2026-10-09T20:05:00Z","v":2391,"vw":169.224463},{"c":169.03,"h":169.15,"l":169.03,"n":12,"o":169.15,"t":"2026-10-09T20:10:00Z","v":9059,"vw":169.040084},{"c":169.25,"h":169.25,"l":169.25,"n":1,"o":169.25,"t":"2026-10-09T20:40:00Z","v":150,"vw":169.25},{"c":169.42,"h":169.42,"l":169.41,"n":9,"o":169.41,"t":"2026-10-09T22:20:00Z","v":556,"vw":169.413125},{"c":169.25,"h":169.25,"l":169.25,"n":21,"o":169.25,"t":"2026-10-12T11:10:00Z","v":1757,"vw":169.25},{"c":169.27,"h":169.27,"l":169.27,"n":2,"o":169.27,"t":"2026-10-12T11:25:00Z","v":344,"vw":169.27},{"c":169.25,"h":169.25,"l":169.25,"n":6,"o":169.25,"t":"2026-10-12T11:30:00Z","v":456,"vw":169.25},{"c":169.25,"h":169.25,"l":169.25,"n":1,"o":169.25,"t":"2026-10-12T11:35:00Z","v":100,"vw":169.25},{"c":169.01,"h":169.16,"l":169.01,"n":3,"o":169.15,"t":"2026-10-12T12:00:00Z","v":377,"vw":169.086923},{"c":169.31,"h":169.31,"l":169.31,"n":2,"o":169.31,"t":"2026-10-12T12:10:00Z","v":301,"vw":169.31},{"c":169.03,"h":169.03,"l":169.03,"n":3,"o":169.03,"t":"2026-10-12T12:25:00Z","v":330,"vw":169.03},{"c":169.08,"h":169.08,"l":169.08,"n":1,"o":169.08,"t":"2026-10-12T12:45:00Z","v":100,"vw":169.08},{"c":169.08,"h":169.08,"l":169.08,"n":3,"o":169.08,"t":"2026-10-12T13:25:00Z","v":110,"vw":169.08},{"c":169.24,"h":169.38,"l":168.88,"n":2315,"o":169.02,"t":"2026-10-12T13:30:00Z","v":221791,"vw":169.140552},{"c":168.94,"h":169.3,"l":168.83,"n":1068,"o":169.2,"t":"2026-10-12T13:35:00Z","v":74291,"vw":169.100957},{"c":169.015,"h":169.11,"l":168.85,"n":1423,"o":168.91,"t":"2026-10-12T13:40:00Z","v":108178,"vw":168.951029},{"c":169.02,"h":169.2,"l":168.89,"n":975,"o":169.04,"t":"2026-10-12T13:45:00Z","v":76140,"vw":169.008902},{"c":169.345,"h":169.45,"l":169.06,"n":1104,"o":169.06,"t":"2026-10-12T13:50:00Z","v":84262,"vw":169.311613},{"c":169.49,"h":169.5307,"l":169.21,"n":811,"o":169.335,"t":"2026-10-12T13:55:00Z","v":54841,"vw":169.34229},{"c":169.33,"h":169.57,"l":169.33,"n":1190,"o":169.52,"t":"2026-10-12T14:00:00Z","v":83246,"vw":169.429642},{"c":169.34,"h":169.5,"l":169.29,"n":666,"o":169.35,"t":"2026-10-12T14:05:00Z","v":37444,"vw":169.375743},{"c":169.85,"h":169.97,"l":169.33,"n":1068,"o":169.335,"t":"2026-10-12T14:10:00Z","v":85104,"vw":169.647098},{"c":169.73,"h":169.88,"l":169.61,"n":1512,"o":169.85,"t":"2026-10-12T14:15:00Z","v":94953,"vw":169.746823},{"c":169.65,"h":169.78,"l":169.6484,"n":544,"o":169.735,"t":"2026-10-12T14:20:00Z","v":26620,"vw":169.700072},{"c":169.68,"h":169.76,"l":169.65,"n":622,"o":169.65,"t":"2026-10-12T14:25:00Z","v":38588,"vw":169.716822},{"c":169.83,"h":169.84,"l":169.685,"n":572,"o":169.7,"t":"2026-10-12T14:30:00Z","v":34364,"vw":169.779214},{"c":169.86,"h":169.96,"l":169.8,"n":594,"o":169.82,"t":"2026-10-12T14:35:00Z","v":36689,"vw":169.883659},{"c":169.82,"h":169.97,"l":169.82,"n":449,"o":169.86,"t":"2026-10-12T14:40:00Z","v":31241,"vw":169.899011},{"c":169.78,"h":169.83,"l":169.72,"n":458,"o":169.77,"t":"2026-10-12T14:45:00Z","v":29255,"vw":169.773917},{"c":169.9,"h":169.915,"l":169.72,"n":671,"o":169.79,"t":"2026-10-12T14:50:00Z","v":36474,"vw":169.809659},{"c":169.935,"h":170.015,"l":169.905,"n":676,"o":169.905,"t":"2026-10-12T14:55:00Z","v":42008,"vw":169.964465},{"c":169.84,"h":169.95,"l":169.82,"n":546,"o":169.94,"t":"2026-10-12T15:00:00Z","v":47762,"vw":169.880186},{"c":169.92,"h":169.96,"l":169.825,"n":889,"o":169.825,"t":"2026-10-12T15:05:00Z","v":83651,"vw":169.876357},{"c":169.8,"h":169.93,"l":169.79,"n":541,"o":169.91,"t":"2026-10-12T15:10:00Z","v":32253,"vw":169.847163},{"c":169.77,"h":169.87,"l":169.75,"n":381,"o":169.808,"t":"2026-10-12T15:15:00Z","v":20461,"vw":169.806865},{"c":169.83,"h":169.95,"l":169.78,"n":536,"o":169.78,"t":"2026-10-12T15:20:00Z","v":37475,"vw":169.897497},{"c":169.91,"h":169.91,"l":169.78,"n":467,"o":169.82,"t":"2026-10-12T15:25:00Z","v":24152,"vw":169.83538},{"c":169.89,"h":169.925,"l":169.83,"n":424,"o":169.905,"t":"2026-10-12T15:30:00Z","v":25962,"vw":169.872039},{"c":169.99,"h":169.99,"l":169.86,"n":574,"o":169.87,"t":"2026-10-12T15:35:00Z","v":34413,"vw":169.926424},{"c":169.96,"h":170.06,"l":169.94,"n":530,"o":169.99,"t":"2026-10-12T15:40:00Z","v":27804,"vw":170.002075},{"c":169.86,"h":169.98,"l":169.85,"n":358,"o":169.96,"t":"2026-10-12T15:45:00Z","v":16560,"vw":169.939715},{"c":169.82,"h":169.92,"l":169.8,"n":346,"o":169.86,"t":"2026-10-12T15:50:00Z","v":18772,"vw":169.854416},{"c":169.79,"h":169.84,"l":169.75,"n":260,"o":169.84,"t":"2026-10-12T15:55:00Z","v":11001,"vw":169.775483},{"c":169.88,"h":169.91,"l":169.79,"n":334,"o":169.79,"t":"2026-10-12T16:00:00Z","v":18791,"vw":169.859806},{"c":169.83,"h":169.92,"l":169.81,"n":385,"o":169.85,"t":"2026-10-12T16:05:00Z","v":40533,"vw":169.87109},{"c":169.755,"h":169.84,"l":169.755,"n":388,"o":169.8399,"t":"2026-10-12T16:10:00Z","v":19999,"vw":169.813383},{"c":169.81,"h":169.85,"l":169.755,"n":368,"o":169.77,"t":"2026-10-12T16:15:00Z","v":19460,"vw":169.817966},{"c":169.66,"h":169.83,"l":169.65,"n":530,"o":169.83,"t":"2026-10-12T16:20:00Z","v":32498,"vw":169.733749},{"c":169.57,"h":169.67,"l":169.555,"n":371,"o":169.67,"t":"2026-10-12T16:25:00Z","v":17886,"vw":169.589882},{"c":169.61,"h":169.64,"l":169.53,"n":369,"o":169.57,"t":"2026-10-12T16:30:00Z","v":17011,"vw":169.604054},{"c":169.58,"h":169.63,"l":169.55,"n":325,"o":169.6,"t":"2026-10-12T16:35:00Z","v":17991,"vw":169.6007},{"c":169.5,"h":169.58,"l":169.48,"n":457,"o":169.58,"t":"2026-10-12T16:40:00Z","v":26370,"vw":169.524246},{"c":169.4795,"h":169.57,"l":169.4795,"n":483,"o":169.51,"t":"2026-10-12T16:45:00Z","v":26511,"vw":169.535333},{"c":169.44,"h":169.46,"l":169.405,"n":643,"o":169.45,"t":"2026-10-12T16:50:00Z","v":30611,"vw":169.438607},{"c":169.51,"h":169.52,"l":169.43,"n":823,"o":169.43,"t":"2026-10-12T16:55:00Z","v":50015,"vw":169.488072},{"c":169.57,"h":169.61,"l":169.51,"n":401,"o":169.51,"t":"2026-10-12T17:00:00Z","v":23761,"vw":169.575804},{"c":169.63,"h":169.63,"l":169.545,"n":322,"o":169.58,"t":"2026-10-12T17:05:00Z","v":14215,"vw":169.574878},{"c":169.66,"h":169.66,"l":169.6,"n":454,"o":169.63,"t":"2026-10-12T17:10:00Z","v":26513,"vw":169.628692},{"c":169.67,"h":169.68,"l":169.59,"n":464,"o":169.66,"t":"2026-10-12T17:15:00Z","v":24826,"vw":169.640507},{"c":169.61,"h":169.675,"l":169.6,"n":294,"o":169.67,"t":"2026-10-12T17:20:00Z","v":13171,"vw":169.654861},{"c":169.66,"h":169.66,"l":169.6,"n":290,"o":169.61,"t":"2026-10-12T17:25:00Z","v":11229,"vw":169.622067},{"c":169.67,"h":169.72,"l":169.64,"n":316,"o":169.67,"t":"2026-10-12T17:30:00Z","v":38272,"vw":169.706756},{"c":169.65,"h":169.68,"l":169.63,"n":316,"o":169.66,"t":"2026-10-12T17:35:00Z","v":10352,"vw":169.657506},{"c":169.58,"h":169.67,"l":169.57,"n":555,"o":169.66,"t":"2026-10-12T17:40:00Z","v":37376,"vw":169.618347},{"c":169.58,"h":169.61,"l":169.55,"n":236,"o":169.59,"t":"2026-10-12T17:45:00Z","v":11255,"vw":169.59025},{"c":169.57,"h":169.59,"l":169.51,"n":475,"o":169.58,"t":"2026-10-12T17:50:00Z","v":33661,"vw":169.565107},{"c":169.56,"h":169.59,"l":169.51,"n":536,"o":169.56,"t":"2026-10-12T17:55:00Z","v":75537,"vw":169.581032},{"c":169.49,"h":169.58,"l":169.475,"n":709,"o":169.56,"t":"2026-10-12T18:00:00Z","v":49890,"vw":169.546953},{"c":169.37,"h":169.535,"l":169.37,"n":370,"o":169.495,"t":"2026-10-12T18:05:00Z","v":20034,"vw":169.47898},{"c":169.399,"h":169.4,"l":169.33,"n":375,"o":169.37,"t":"2026-10-12T18:10:00Z","v":20441,"vw":169.360188},{"c":169.34,"h":169.41,"l":169.335,"n":395,"o":169.39,"t":"2026-10-12T18:15:00Z","v":32207,"vw":169.374818},{"c":169.305,"h":169.3499,"l":169.275,"n":1114,"o":169.34,"t":"2026-10-12T18:20:00Z","v":113615,"vw":169.307971},{"c":169.26,"h":169.33,"l":169.25,"n":911,"o":169.3,"t":"2026-10-12T18:25:00Z","v":67897,"vw":169.283782},{"c":169.28,"h":169.3,"l":169.24,"n":581,"o":169.245,"t":"2026-10-12T18:30:00Z","v":36049,"vw":169.260359},{"c":169.26,"h":169.29,"l":169.2,"n":512,"o":169.27,"t":"2026-10-12T18:35:00Z","v":29222,"vw":169.233857},{"c":169.22,"h":169.272,"l":169.2,"n":507,"o":169.265,"t":"2026-10-12T18:40:00Z","v":21210,"vw":169.23874},{"c":169.1748,"h":169.23,"l":169.15,"n":372,"o":169.23,"t":"2026-10-12T18:45:00Z","v":14683,"vw":169.193481},{"c":169,"h":169.17,"l":168.98,"n":906,"o":169.17,"t":"2026-10-12T18:50:00Z","v":75370,"vw":169.038659},{"c":169.16,"h":169.16,"l":169,"n":649,"o":169,"t":"2026-10-12T18:55:00Z","v":35000,"vw":169.085215},{"c":169.18,"h":169.23,"l":169.08,"n":625,"o":169.16,"t":"2026-10-12T19:00:00Z","v":30788,"vw":169.178185},{"c":169.14,"h":169.21,"l":169.09,"n":755,"o":169.19,"t":"2026-10-12T19:05:00Z","v":44622,"vw":169.158742},{"c":169.17,"h":169.2,"l":169.13,"n":818,"o":169.135,"t":"2026-10-12T19:10:00Z","v":36635,"vw":169.156093},{"c":169.23,"h":169.24,"l":169.17,"n":812,"o":169.17,"t":"2026-10-12T19:15:00Z","v":36455,"vw":169.217712},{"c":169.12,"h":169.23,"l":169.1,"n":586,"o":169.23,"t":"2026-10-12T19:20:00Z","v":25867,"vw":169.149846},{"c":169.08,"h":169.135,"l":169.06,"n":639,"o":169.125,"t":"2026-10-12T19:25:00Z","v":31017,"vw":169.094291},{"c":169.09,"h":169.1301,"l":169.02,"n":1222,"o":169.06,"t":"2026-10-12T19:30:00Z","v":75578,"vw":169.088423},{"c":169.115,"h":169.16,"l":169.08,"n":878,"o":169.08,"t":"2026-10-12T19:35:00Z","v":44730,"vw":169.122271},{"c":169.08,"h":169.15,"l":169.06,"n":1286,"o":169.115,"t":"2026-10-12T19:40:00Z","v":72171,"vw":169.098697},{"c":169.09,"h":169.1,"l":169.055,"n":1124,"o":169.08,"t":"2026-10-12T19:45:00Z","v":64693,"vw":169.0794},{"c":169.19,"h":169.215,"l":169.08,"n":2243,"o":169.09,"t":"2026-10-12T19:50:00Z","v":148182,"vw":169.161329},{"c":169.12,"h":169.21,"l":169.05,"n":3288,"o":169.19,"t":"2026-10-12T19:55:00Z","v":242940,"vw":169.123645},{"c":169.15,"h":169.15,"l":169.15,"n":18,"o":169.15,"t":"2026-10-12T20:00:00Z","v":60624,"vw":169.15},{"c":169.05,"h":169.05,"l":169.05,"n":1,"o":169.05,"t":"2026-10-12T20:10:00Z","v":364,"vw":169.05},{"c":169.71,"h":169.98,"l":169.71,"n":24,"o":169.98,"t":"2026-10-13T08:00:00Z","v":1346,"vw":169.918582},{"c":169.61,"h":169.61,"l":169.61,"n":3,"o":169.61,"t":"2026-10-13T08:05:00Z","v":261,"vw":169.61},{"c":169.7586,"h":169.7586,"l":169.7586,"n":1,"o":169.7586,"t":"2026-10-13T11:05:00Z","v":100,"vw":169.7586},{"c":169.7299,"h":169.7299,"l":169.7299,"n":1,"o":169.7299,"t":"2026-10-13T11:45:00Z","v":774,"vw":169.7299},{"c":169.4,"h":169.42,"l":169.4,"n":5,"o":169.42,"t":"2026-10-13T11:50:00Z","v":405,"vw":169.411527},{"c":169.42,"h":169.42,"l":169.42,"n":1,"o":169.42,"t":"2026-10-13T12:05:00Z","v":100,"vw":169.42},{"c":169.7,"h":169.7,"l":169.7,"n":2,"o":169.7,"t":"2026-10-13T12:10:00Z","v":101,"vw":169.7},{"c":169.33,"h":169.33,"l":169.33,"n":1,"o":169.33,"t":"2026-10-13T12:15:00Z","v":257,"vw":169.33},{"c":169.4,"h":169.4,"l":169.4,"n":2,"o":169.4,"t":"2026-10-13T12:25:00Z","v":405,"vw":169.4},{"c":169.34,"h":169.42,"l":169.34,"n":6,"o":169.41,"t":"2026-10-13T12:30:00Z","v":1102,"vw":169.396364},{"c":169.37,"h":169.41,"l":169.37,"n":7,"o":169.41,"t":"2026-10-13T12:35:00Z","v":965,"vw":169.392883},{"c":169.35,"h":169.35,"l":169.35,"n":4,"o":169.35,"t":"2026-10-13T12:40:00Z","v":1014,"vw":169.35},{"c":169.25,"h":169.33,"l":169.25,"n":85,"o":169.33,"t":"2026-10-13T12:45:00Z","v":1399,"vw":169.286284},{"c":169.325,"h":169.325,"l":169.325,"n":1,"o":169.325,"t":"2026-10-13T12:50:00Z","v":200,"vw":169.325},{"c":169.24,"h":169.25,"l":169.23,"n":20,"o":169.25,"t":"2026-10-13T12:55:00Z","v":2128,"vw":169.239342},{"c":169,"h":169.4394,"l":169,"n":60,"o":169.4394,"t":"2026-10-13T13:15:00Z","v":1065,"vw":169.126628},{"c":168.71,"h":168.71,"l":168.71,"n":13,"o":168.71,"t":"2026-10-13T13:25:00Z","v":289,"vw":168.71},{"c":168.73,"h":168.74,"l":168.1,"n":3982,"o":168.74,"t":"2026-10-13T13:30:00Z","v":338108,"vw":168.397285},{"c":168.44,"h":168.86,"l":168.39,"n":2632,"o":168.73,"t":"2026-10-13T13:35:00Z","v":190800,"vw":168.725993},{"c":168.7,"h":168.89,"l":168.4,"n":2096,"o":168.42,"t":"2026-10-13T13:40:00Z","v":133523,"vw":168.66973},{"c":168.34,"h":168.89,"l":168.34,"n":1864,"o":168.685,"t":"2026-10-13T13:45:00Z","v":115514,"vw":168.642739},{"c":168.21,"h":168.4025,"l":168.16,"n":2146,"o":168.34,"t":"2026-10-13T13:50:00Z","v":145918,"vw":168.264766},{"c":167.85,"h":168.23,"l":167.7501,"n":2195,"o":168.21,"t":"2026-10-13T13:55:00Z","v":147979,"vw":167.958082},{"c":167.72,"h":167.98,"l":167.71,"n":2480,"o":167.87,"t":"2026-10-13T14:00:00Z","v":149086,"vw":167.848305},{"c":167.75,"h":167.88,"l":167.66,"n":2166,"o":167.73,"t":"2026-10-13T14:05:00Z","v":124104,"vw":167.763926},{"c":168.05,"h":168.1596,"l":167.76,"n":1636,"o":167.76,"t":"2026-10-13T14:10:00Z","v":106208,"vw":167.964313},{"c":168.025,"h":168.08,"l":167.92,"n":1177,"o":168.04,"t":"2026-10-13T14:15:00Z","v":71767,"vw":167.985359},{"c":167.89,"h":168.06,"l":167.84,"n":1107,"o":168.02,"t":"2026-10-13T14:20:00Z","v":66631,"vw":167.983088},{"c":167.7198,"h":167.95,"l":167.6705,"n":1141,"o":167.89,"t":"2026-10-13T14:25:00Z","v":111145,"vw":167.752374},{"c":167.515,"h":167.81,"l":167.5,"n":1432,"o":167.72,"t":"2026-10-13T14:30:00Z","v":133049,"vw":167.658478},{"c":167.73,"h":167.78,"l":167.49,"n":1744,"o":167.5,"t":"2026-10-13T14:35:00Z","v":152563,"vw":167.69884},{"c":167.6,"h":167.725,"l":167.54,"n":1323,"o":167.725,"t":"2026-10-13T14:40:00Z","v":81316,"vw":167.626653},{"c":167.61,"h":167.665,"l":167.53,"n":1213,"o":167.61,"t":"2026-10-13T14:45:00Z","v":76607,"vw":167.609108},{"c":167.5,"h":167.61,"l":167.43,"n":1220,"o":167.61,"t":"2026-10-13T14:50:00Z","v":90826,"vw":167.521796},{"c":167.45,"h":167.55,"l":167.45,"n":996,"o":167.51,"t":"2026-10-13T14:55:00Z","v":57030,"vw":167.493162},{"c":167.44,"h":167.48,"l":167.37,"n":1163,"o":167.46,"t":"2026-10-13T15:00:00Z","v":66132,"vw":167.423623},{"c":167.29,"h":167.525,"l":167.24,"n":1590,"o":167.425,"t":"2026-10-13T15:05:00Z","v":102110,"vw":167.422127},{"c":167.26,"h":167.32,"l":167.2,"n":1162,"o":167.3,"t":"2026-10-13T15:10:00Z","v":68523,"vw":167.254722},{"c":167.2,"h":167.33,"l":167.18,"n":1426,"o":167.27,"t":"2026-10-13T15:15:00Z","v":133871,"vw":167.272964},{"c":167.02,"h":167.26,"l":167.02,"n":1729,"o":167.2068,"t":"2026-10-13T15:20:00Z","v":139492,"vw":167.15701},{"c":166.78,"h":167.03,"l":166.745,"n":1837,"o":167.03,"t":"2026-10-13T15:25:00Z","v":123140,"vw":166.877036},{"c":166.7,"h":166.81,"l":166.62,"n":1852,"o":166.76,"t":"2026-10-13T15:30:00Z","v":123140,"vw":166.750919},{"c":166.65,"h":166.74,"l":166.56,"n":1483,"o":166.72,"t":"2026-10-13T15:35:00Z","v":90522,"vw":166.643291},{"c":166.73,"h":166.755,"l":166.58,"n":1104,"o":166.66,"t":"2026-10-13T15:40:00Z","v":57036,"vw":166.645771},{"c":166.7,"h":166.715,"l":166.56,"n":1524,"o":166.715,"t":"2026-10-13T15:45:00Z","v":135600,"vw":166.651433},{"c":166.94,"h":166.96,"l":166.71,"n":1174,"o":166.725,"t":"2026-10-13T15:50:00Z","v":80494,"vw":166.815324},{"c":167.04,"h":167.09,"l":166.9,"n":1351,"o":166.95,"t":"2026-10-13T15:55:00Z","v":98344,"vw":166.985807},{"c":167,"h":167.17,"l":166.98,"n":1551,"o":167.04,"t":"2026-10-13T16:00:00Z","v":275103,"vw":167.08231},{"c":167.12,"h":167.12,"l":167.01,"n":802,"o":167.01,"t":"2026-10-13T16:05:00Z","v":45120,"vw":167.068263},{"c":167.2,"h":167.205,"l":167.12,"n":907,"o":167.12,"t":"2026-10-13T16:10:00Z","v":56640,"vw":167.181528},{"c":167.31,"h":167.315,"l":167.18,"n":686,"o":167.2,"t":"2026-10-13T16:15:00Z","v":28663,"vw":167.242015},{"c":167.39,"h":167.41,"l":167.295,"n":808,"o":167.3,"t":"2026-10-13T16:20:00Z","v":56080,"vw":167.355717},{"c":167.5,"h":167.52,"l":167.38,"n":824,"o":167.38,"t":"2026-10-13T16:25:00Z","v":34166,"vw":167.441752},{"c":167.575,"h":167.67,"l":167.4998,"n":1178,"o":167.4998,"t":"2026-10-13T16:30:00Z","v":79792,"vw":167.60012},{"c":167.68,"h":167.7,"l":167.535,"n":820,"o":167.56,"t":"2026-10-13T16:35:00Z","v":47115,"vw":167.614276},{"c":167.71,"h":167.77,"l":167.67,"n":821,"o":167.67,"t":"2026-10-13T16:40:00Z","v":55737,"vw":167.715018},{"c":167.67,"h":167.725,"l":167.65,"n":852,"o":167.71,"t":"2026-10-13T16:45:00Z","v":44826,"vw":167.679035},{"c":167.61,"h":167.675,"l":167.61,"n":590,"o":167.675,"t":"2026-10-13T16:50:00Z","v":27996,"vw":167.632708},{"c":167.52,"h":167.63,"l":167.52,"n":841,"o":167.6,"t":"2026-10-13T16:55:00Z","v":47047,"vw":167.601443},{"c":167.47,"h":167.52,"l":167.4,"n":970,"o":167.48,"t":"2026-10-13T17:00:00Z","v":84503,"vw":167.453714},{"c":167.54,"h":167.54,"l":167.46,"n":844,"o":167.47,"t":"2026-10-13T17:05:00Z","v":101416,"vw":167.519381},{"c":167.515,"h":167.54,"l":167.49,"n":730,"o":167.53,"t":"2026-10-13T17:10:00Z","v":58788,"vw":167.51357},{"c":167.6,"h":167.6,"l":167.5,"n":978,"o":167.515,"t":"2026-10-13T17:15:00Z","v":80557,"vw":167.5275},{"c":167.77,"h":167.785,"l":167.585,"n":983,"o":167.6,"t":"2026-10-13T17:20:00Z","v":74589,"vw":167.685508},{"c":167.79,"h":167.815,"l":167.625,"n":748,"o":167.765,"t":"2026-10-13T17:25:00Z","v":50618,"vw":167.736603},{"c":167.93,"h":167.9399,"l":167.775,"n":1046,"o":167.78,"t":"2026-10-13T17:30:00Z","v":67890,"vw":167.866657},{"c":167.95,"h":167.99,"l":167.885,"n":674,"o":167.925,"t":"2026-10-13T17:35:00Z","v":34122,"vw":167.938939},{"c":167.985,"h":167.985,"l":167.89,"n":604,"o":167.95,"t":"2026-10-13T17:40:00Z","v":34128,"vw":167.946666},{"c":167.87,"h":167.985,"l":167.87,"n":1111,"o":167.98,"t":"2026-10-13T17:45:00Z","v":62371,"vw":167.917012},{"c":167.76,"h":167.88,"l":167.74,"n":671,"o":167.87,"t":"2026-10-13T17:50:00Z","v":37674,"vw":167.824888},{"c":167.78,"h":167.815,"l":167.72,"n":805,"o":167.765,"t":"2026-10-13T17:55:00Z","v":52893,"vw":167.768319},{"c":167.94,"h":167.96,"l":167.79,"n":869,"o":167.81,"t":"2026-10-13T18:00:00Z","v":60825,"vw":167.873777},{"c":168.28,"h":168.3,"l":167.96,"n":1704,"o":167.96,"t":"2026-10-13T18:05:00Z","v":128660,"vw":168.170922},{"c":168.34,"h":168.395,"l":168.29,"n":989,"o":168.31,"t":"2026-10-13T18:10:00Z","v":60970,"vw":168.345248},{"c":168.445,"h":168.445,"l":168.29,"n":864,"o":168.335,"t":"2026-10-13T18:15:00Z","v":59870,"vw":168.374327},{"c":168.456,"h":168.51,"l":168.39,"n":840,"o":168.445,"t":"2026-10-13T18:20:00Z","v":42201,"vw":168.441286},{"c":168.51,"h":168.54,"l":168.46,"n":853,"o":168.46,"t":"2026-10-13T18:25:00Z","v":70981,"vw":168.505133},{"c":168.48,"h":168.535,"l":168.455,"n":986,"o":168.51,"t":"2026-10-13T18:30:00Z","v":57737,"vw":168.499938},{"c":168.49,"h":168.565,"l":168.475,"n":884,"o":168.51,"t":"2026-10-13T18:35:00Z","v":57014,"vw":168.517756},{"c":168.495,"h":168.58,"l":168.495,"n":737,"o":168.5,"t":"2026-10-13T18:40:00Z","v":40697,"vw":168.537048},{"c":168.28,"h":168.53,"l":168.24,"n":664,"o":168.51,"t":"2026-10-13T18:45:00Z","v":36517,"vw":168.37254},{"c":168.38,"h":168.38,"l":168.28,"n":669,"o":168.28,"t":"2026-10-13T18:50:00Z","v":32813,"vw":168.331056},{"c":168.43,"h":168.445,"l":168.35,"n":953,"o":168.395,"t":"2026-10-13T18:55:00Z","v":64264,"vw":168.394035},{"c":168.5,"h":168.5,"l":168.27,"n":1086,"o":168.41,"t":"2026-10-13T19:00:00Z","v":52663,"vw":168.365081},{"c":168.74,"h":168.745,"l":168.4639,"n":925,"o":168.51,"t":"2026-10-13T19:05:00Z","v":42388,"vw":168.619799},{"c":168.85,"h":168.855,"l":168.74,"n":859,"o":168.74,"t":"2026-10-13T19:10:00Z","v":38768,"vw":168.793779},{"c":168.87,"h":168.89,"l":168.82,"n":1088,"o":168.845,"t":"2026-10-13T19:15:00Z","v":52791,"vw":168.855472},{"c":168.925,"h":168.93,"l":168.755,"n":1210,"o":168.86,"t":"2026-10-13T19:20:00Z","v":54944,"vw":168.832187},{"c":168.83,"h":168.915,"l":168.77,"n":1010,"o":168.91,"t":"2026-10-13T19:25:00Z","v":39974,"vw":168.848271},{"c":168.91,"h":168.92,"l":168.815,"n":1630,"o":168.835,"t":"2026-10-13T19:30:00Z","v":88227,"vw":168.861745},{"c":168.905,"h":168.93,"l":168.85,"n":1310,"o":168.91,"t":"2026-10-13T19:35:00Z","v":124086,"vw":168.888576},{"c":168.75,"h":168.925,"l":168.68,"n":2125,"o":168.905,"t":"2026-10-13T19:40:00Z","v":133298,"vw":168.800588},{"c":168.78,"h":168.84,"l":168.67,"n":2172,"o":168.755,"t":"2026-10-13T19:45:00Z","v":127864,"vw":168.763044},{"c":168.67,"h":168.79,"l":168.64,"n":2638,"o":168.78,"t":"2026-10-13T19:50:00Z","v":137499,"vw":168.703788},{"c":168.68,"h":168.695,"l":168.53,"n":5874,"o":168.67,"t":"2026-10-13T19:55:00Z","v":381121,"vw":168.632003},{"c":169.02,"h":169.02,"l":168.67,"n":20,"o":168.67,"t":"2026-10-13T20:00:00Z","v":224063,"vw":168.671007},{"c":168.67,"h":168.67,"l":168.67,"n":1,"o":168.67,"t":"2026-10-13T20:15:00Z","v":900,"vw":168.67},{"c":168.95,"h":168.95,"l":168.95,"n":2,"o":168.95,"t":"2026-10-13T20:35:00Z","v":900,"vw":168.95},{"c":168.35,"h":168.67,"l":168.35,"n":21,"o":168.67,"t":"2026-10-13T20:45:00Z","v":3865,"vw":168.541523},{"c":168.73,"h":168.73,"l":168.73,"n":2,"o":168.73,"t":"2026-10-13T23:40:00Z","v":125,"vw":168.73},{"c":168.7,"h":168.7,"l":168.7,"n":1,"o":168.7,"t":"2026-10-13T23:55:00Z","v":134,"vw":168.7},{"c":168.97,"h":168.97,"l":168.94,"n":2,"o":168.94,"t":"2026-10-14T11:00:00Z","v":392,"vw":168.954923},{"c":169.01,"h":169.01,"l":168.98,"n":8,"o":168.98,"t":"2026-10-14T11:15:00Z","v":844,"vw":168.98844},{"c":167.35,"h":167.35,"l":167.35,"n":2,"o":167.35,"t":"2026-10-14T12:35:00Z","v":101,"vw":167.35},{"c":167.2,"h":167.2,"l":167.2,"n":3,"o":167.2,"t":"2026-10-14T12:40:00Z","v":220,"vw":167.2},{"c":167.79,"h":167.9,"l":167.79,"n":7,"o":167.9,"t":"2026-10-14T12:50:00Z","v":519,"vw":167.841522},{"c":167.85,"h":167.85,"l":167.85,"n":1,"o":167.85,"t":"2026-10-14T13:25:00Z","v":110,"vw":167.85},{"c":168.17,"h":168.67,"l":167.52,"n":3666,"o":167.8,"t":"2026-10-14T13:30:00Z","v":371296,"vw":168.228562},{"c":168,"h":168.34,"l":167.86,"n":2646,"o":168.19,"t":"2026-10-14T13:35:00Z","v":195102,"vw":168.114227},{"c":167.98,"h":168.185,"l":167.82,"n":1810,"o":167.96,"t":"2026-10-14T13:40:00Z","v":103500,"vw":168.014939},{"c":168.03,"h":168.23,"l":167.965,"n":2511,"o":168,"t":"2026-10-14T13:45:00Z","v":155057,"vw":168.115763},{"c":167.8,"h":168.15,"l":167.79,"n":1550,"o":168.035,"t":"2026-10-14T13:50:00Z","v":88258,"vw":167.96035},{"c":167.6,"h":167.86,"l":167.56,"n":1511,"o":167.84,"t":"2026-10-14T13:55:00Z","v":86215,"vw":167.673805},{"c":167.42,"h":167.68,"l":167.36,"n":2107,"o":167.59,"t":"2026-10-14T14:00:00Z","v":119846,"vw":167.53473},{"c":167.58,"h":167.78,"l":167.29,"n":2812,"o":167.4,"t":"2026-10-14T14:05:00Z","v":551179,"vw":167.692536},{"c":167.38,"h":167.67,"l":167.35,"n":1941,"o":167.57,"t":"2026-10-14T14:10:00Z","v":169970,"vw":167.472086},{"c":167.52,"h":167.62,"l":167.37,"n":1727,"o":167.38,"t":"2026-10-14T14:15:00Z","v":127148,"vw":167.499583},{"c":167.2497,"h":167.68,"l":167.22,"n":1474,"o":167.51,"t":"2026-10-14T14:20:00Z","v":81831,"vw":167.516367},{"c":167.125,"h":167.38,"l":167.05,"n":1180,"o":167.23,"t":"2026-10-14T14:25:00Z","v":380496,"vw":167.258983},{"c":167.425,"h":167.51,"l":167.1135,"n":1125,"o":167.12,"t":"2026-10-14T14:30:00Z","v":52573,"vw":167.417491},{"c":167.16,"h":167.51,"l":167.12,"n":1749,"o":167.415,"t":"2026-10-14T14:35:00Z","v":118594,"vw":167.372223},{"c":167.33,"h":167.44,"l":167.14,"n":1097,"o":167.17,"t":"2026-10-14T14:40:00Z","v":554562,"vw":167.151999},{"c":166.97,"h":167.29,"l":166.96,"n":1264,"o":167.28,"t":"2026-10-14T14:45:00Z","v":66739,"vw":167.161586},{"c":166.88,"h":167.07,"l":166.86,"n":1131,"o":166.95,"t":"2026-10-14T14:50:00Z","v":61085,"vw":166.978827},{"c":167,"h":167.08,"l":166.885,"n":1218,"o":166.885,"t":"2026-10-14T14:55:00Z","v":65686,"vw":167.016016},{"c":167.01,"h":167.03,"l":166.87,"n":1301,"o":166.98,"t":"2026-10-14T15:00:00Z","v":87141,"vw":166.97565},{"c":166.82,"h":167.02,"l":166.785,"n":948,"o":166.995,"t":"2026-10-14T15:05:00Z","v":50298,"vw":166.917946},{"c":166.81,"h":166.9,"l":166.72,"n":1597,"o":166.8,"t":"2026-10-14T15:10:00Z","v":101713,"vw":166.823586},{"c":166.82,"h":166.98,"l":166.764,"n":1754,"o":166.795,"t":"2026-10-14T15:15:00Z","v":128166,"vw":166.866222},{"c":166.645,"h":166.84,"l":166.63,"n":1049,"o":166.82,"t":"2026-10-14T15:20:00Z","v":58002,"vw":166.736348},{"c":166.62,"h":166.6897,"l":166.58,"n":875,"o":166.65,"t":"2026-10-14T15:25:00Z","v":52846,"vw":166.622927},{"c":166.76,"h":166.87,"l":166.59,"n":1181,"o":166.64,"t":"2026-10-14T15:30:00Z","v":77167,"vw":166.798699},{"c":166.58,"h":166.79,"l":166.55,"n":1079,"o":166.75,"t":"2026-10-14T15:35:00Z","v":60351,"vw":166.658289},{"c":166.38,"h":166.58,"l":166.295,"n":1190,"o":166.57,"t":"2026-10-14T15:40:00Z","v":78914,"vw":166.36458},{"c":166.34,"h":166.52,"l":166.31,"n":1862,"o":166.39,"t":"2026-10-14T15:45:00Z","v":128892,"vw":166.418757},{"c":166.51,"h":166.51,"l":166.2726,"n":2791,"o":166.34,"t":"2026-10-14T15:50:00Z","v":219980,"vw":166.359036},{"c":166.485,"h":166.55,"l":166.29,"n":2459,"o":166.49,"t":"2026-10-14T15:55:00Z","v":194909,"vw":166.453655},{"c":166.555,"h":166.64,"l":166.42,"n":1757,"o":166.5,"t":"2026-10-14T16:00:00Z","v":141793,"vw":166.540034},{"c":166.55,"h":166.62,"l":166.45,"n":2556,"o":166.56,"t":"2026-10-14T16:05:00Z","v":259434,"vw":166.518554},{"c":166.215,"h":166.57,"l":166.21,"n":3200,"o":166.53,"t":"2026-10-14T16:10:00Z","v":344193,"vw":166.341517},{"c":166.165,"h":166.25,"l":166.085,"n":2616,"o":166.205,"t":"2026-10-14T16:15:00Z","v":572605,"vw":166.141383},{"c":166.17,"h":166.279,"l":166.12,"n":1213,"o":166.165,"t":"2026-10-14T16:20:00Z","v":85992,"vw":166.200015},{"c":166.18,"h":166.26,"l":166.12,"n":1461,"o":166.18,"t":"2026-10-14T16:25:00Z","v":109809,"vw":166.19451},{"c":166.32,"h":166.38,"l":166.17,"n":2387,"o":166.18,"t":"2026-10-14T16:30:00Z","v":246230,"vw":166.31625},{"c":166.41,"h":166.46,"l":166.31,"n":908,"o":166.33,"t":"2026-10-14T16:35:00Z","v":52598,"vw":166.396986},{"c":166.43,"h":166.51,"l":166.32,"n":1300,"o":166.4,"t":"2026-10-14T16:40:00Z","v":130801,"vw":166.450259},{"c":166.44,"h":166.475,"l":166.345,"n":1468,"o":166.41,"t":"2026-10-14T16:45:00Z","v":115381,"vw":166.410748},{"c":166.51,"h":166.57,"l":166.41,"n":747,"o":166.45,"t":"2026-10-14T16:50:00Z","v":58972,"vw":166.489111},{"c":166.77,"h":166.77,"l":166.52,"n":871,"o":166.53,"t":"2026-10-14T16:55:00Z","v":64121,"vw":166.685495},{"c":166.55,"h":166.85,"l":166.52,"n":1211,"o":166.76,"t":"2026-10-14T17:00:00Z","v":130088,"vw":166.763774},{"c":166.52,"h":166.58,"l":166.465,"n":482,"o":166.55,"t":"2026-10-14T17:05:00Z","v":23625,"vw":166.517428},{"c":166.465,"h":166.57,"l":166.41,"n":590,"o":166.54,"t":"2026-10-14T17:10:00Z","v":43706,"vw":166.469859},{"c":166.58,"h":166.585,"l":166.38,"n":644,"o":166.46,"t":"2026-10-14T17:15:00Z","v":33142,"vw":166.481044},{"c":166.59,"h":166.605,"l":166.46,"n":981,"o":166.59,"t":"2026-10-14T17:20:00Z","v":59582,"vw":166.555797},{"c":166.42,"h":166.615,"l":166.365,"n":835,"o":166.59,"t":"2026-10-14T17:25:00Z","v":49604,"vw":166.467542},{"c":166.39,"h":166.44,"l":166.33,"n":713,"o":166.4,"t":"2026-10-14T17:30:00Z","v":44715,"vw":166.393089},{"c":166.31,"h":166.41,"l":166.24,"n":1393,"o":166.39,"t":"2026-10-14T17:35:00Z","v":91002,"vw":166.327644},{"c":166.31,"h":166.37,"l":166.2501,"n":1024,"o":166.28,"t":"2026-10-14T17:40:00Z","v":71130,"vw":166.301441},{"c":166.17,"h":166.33,"l":166.16,"n":1205,"o":166.29,"t":"2026-10-14T17:45:00Z","v":75508,"vw":166.229527},{"c":166.04,"h":166.16,"l":166.01,"n":1071,"o":166.16,"t":"2026-10-14T17:50:00Z","v":65310,"vw":166.061836},{"c":165.91,"h":166.055,"l":165.83,"n":1239,"o":166.05,"t":"2026-10-14T17:55:00Z","v":70491,"vw":165.918522},{"c":165.92,"h":165.94,"l":165.74,"n":2538,"o":165.9,"t":"2026-10-14T18:00:00Z","v":203764,"vw":165.780051},{"c":165.77,"h":165.93,"l":165.69,"n":2122,"o":165.915,"t":"2026-10-14T18:05:00Z","v":180778,"vw":165.856185},{"c":166.02,"h":166.05,"l":165.73,"n":1676,"o":165.76,"t":"2026-10-14T18:10:00Z","v":114149,"vw":165.903256},{"c":165.99,"h":166.08,"l":165.96,"n":870,"o":166.02,"t":"2026-10-14T18:15:00Z","v":53404,"vw":166.013254},{"c":165.96,"h":166.14,"l":165.95,"n":1075,"o":166.01,"t":"2026-10-14T18:20:00Z","v":105664,"vw":166.062948},{"c":166.09,"h":166.1,"l":165.94,"n":780,"o":165.975,"t":"2026-10-14T18:25:00Z","v":51474,"vw":166.013337},{"c":166.1,"h":166.11,"l":166,"n":706,"o":166.09,"t":"2026-10-14T18:30:00Z","v":40182,"vw":166.051959},{"c":166.12,"h":166.17,"l":166.01,"n":768,"o":166.09,"t":"2026-10-14T18:35:00Z","v":39056,"vw":166.091536},{"c":166.19,"h":166.22,"l":166.085,"n":813,"o":166.12,"t":"2026-10-14T18:40:00Z","v":53570,"vw":166.150083},{"c":166.12,"h":166.24,"l":166.12,"n":1000,"o":166.2,"t":"2026-10-14T18:45:00Z","v":88713,"vw":166.174052},{"c":166.28,"h":166.28,"l":166.09,"n":1023,"o":166.13,"t":"2026-10-14T18:50:00Z","v":82262,"vw":166.165024},{"c":166.34,"h":166.385,"l":166.26,"n":959,"o":166.29,"t":"2026-10-14T18:55:00Z","v":57944,"vw":166.311174},{"c":166.27,"h":166.33,"l":166.19,"n":1125,"o":166.33,"t":"2026-10-14T19:00:00Z","v":80449,"vw":166.2578},{"c":166.38,"h":166.4,"l":166.245,"n":1060,"o":166.27,"t":"2026-10-14T19:05:00Z","v":70531,"vw":166.334094},{"c":166.48,"h":166.52,"l":166.38,"n":1033,"o":166.38,"t":"2026-10-14T19:10:00Z","v":71062,"vw":166.468469},{"c":166.62,"h":166.62,"l":166.42,"n":1262,"o":166.46,"t":"2026-10-14T19:15:00Z","v":98382,"vw":166.499397},{"c":166.68,"h":166.74,"l":166.55,"n":1309,"o":166.63,"t":"2026-10-14T19:20:00Z","v":91611,"vw":166.654936},{"c":166.65,"h":166.72,"l":166.61,"n":1590,"o":166.68,"t":"2026-10-14T19:25:00Z","v":131597,"vw":166.657842},{"c":166.94,"h":166.99,"l":166.65,"n":1775,"o":166.65,"t":"2026-10-14T19:30:00Z","v":127294,"vw":166.86427},{"c":166.88,"h":166.97,"l":166.79,"n":1350,"o":166.94,"t":"2026-10-14T19:35:00Z","v":98696,"vw":166.868355},{"c":166.93,"h":167.03,"l":166.87,"n":2055,"o":166.88,"t":"2026-10-14T19:40:00Z","v":143995,"vw":166.963054},{"c":166.78,"h":166.93,"l":166.69,"n":1808,"o":166.93,"t":"2026-10-14T19:45:00Z","v":134812,"vw":166.813998},{"c":166.825,"h":166.94,"l":166.77,"n":3048,"o":166.79,"t":"2026-10-14T19:50:00Z","v":279657,"vw":166.869281},{"c":167.04,"h":167.07,"l":166.7,"n":7047,"o":166.82,"t":"2026-10-14T19:55:00Z","v":719514,"vw":166.904533},{"c":167.04,"h":167.04,"l":167.04,"n":19,"o":167.04,"t":"2026-10-14T20:00:00Z","v":165127,"vw":167.04},{"c":167.03,"h":167.03,"l":167.03,"n":4,"o":167.03,"t":"2026-10-14T20:05:00Z","v":2855,"vw":167.03},{"c":166.86,"h":166.86,"l":166.86,"n":16,"o":166.86,"t":"2026-10-14T20:10:00Z","v":580,"vw":166.86},{"c":167.42,"h":167.42,"l":167.42,"n":2,"o":167.42,"t":"2026-10-14T20:25:00Z","v":539,"vw":167.42},{"c":167.32,"h":167.32,"l":167.32,"n":2,"o":167.32,"t":"2026-10-14T20:55:00Z","v":577,"vw":167.32},{"c":166.8,"h":166.8,"l":166.8,"n":3,"o":166.8,"t":"2026-10-14T21:10:00Z","v":275,"vw":166.8},{"c":166.8,"h":166.8,"l":166.8,"n":1,"o":166.8,"t":"2026-10-14T23:30:00Z","v":140,"vw":166.8},{"c":166.8,"h":166.8,"l":166.8,"n":1,"o":166.8,"t":"2026-10-14T23:50:00Z","v":100,"vw":166.8},{"c":167.02,"h":167.02,"l":166.4,"n":27,"o":166.84,"t":"2026-10-15T08:00:00Z","v":1169,"vw":166.74891},{"c":166.5,"h":166.5,"l":166.5,"n":1,"o":166.5,"t":"2026-10-15T11:05:00Z","v":100,"vw":166.5},{"c":167.01,"h":167.01,"l":166.24,"n":19,"o":166.24,"t":"2026-10-15T11:15:00Z","v":1600,"vw":166.453534},{"c":166.69,"h":166.69,"l":166.67,"n":3,"o":166.67,"t":"2026-10-15T11:20:00Z","v":537,"vw":166.683333},{"c":166.75,"h":166.75,"l":166.73,"n":3,"o":166.73,"t":"2026-10-15T11:25:00Z","v":368,"vw":166.74},{"c":166.91,"h":166.91,"l":166.1,"n":2,"o":166.1,"t":"2026-10-15T11:30:00Z","v":959,"vw":166.184463},{"c":166.93,"h":166.93,"l":166.93,"n":4,"o":166.93,"t":"2026-10-15T11:35:00Z","v":103,"vw":166.93},{"c":166.92,"h":166.92,"l":166.92,"n":1,"o":166.92,"t":"2026-10-15T11:40:00Z","v":100,"vw":166.92},{"c":166.97,"h":166.99,"l":166.97,"n":3,"o":166.99,"t":"2026-10-15T11:45:00Z","v":210,"vw":166.98},{"c":166.24,"h":166.24,"l":166.24,"n":1,"o":166.24,"t":"2026-10-15T12:05:00Z","v":542,"vw":166.24},{"c":167,"h":167,"l":167,"n":3,"o":167,"t":"2026-10-15T12:15:00Z","v":213,"vw":167},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-10-15T12:25:00Z","v":200,"vw":167},{"c":167.05,"h":167.05,"l":166.5,"n":20,"o":166.87,"t":"2026-10-15T12:30:00Z","v":6479,"vw":166.577064},{"c":167.16,"h":167.16,"l":167.16,"n":1,"o":167.16,"t":"2026-10-15T12:40:00Z","v":179,"vw":167.16},{"c":167.16,"h":167.16,"l":167.16,"n":4,"o":167.16,"t":"2026-10-15T13:05:00Z","v":1022,"vw":167.16},{"c":166.98,"h":167.04,"l":166.98,"n":7,"o":167.04,"t":"2026-10-15T13:10:00Z","v":605,"vw":166.998621},{"c":167.07,"h":167.07,"l":167.07,"n":3,"o":167.07,"t":"2026-10-15T13:15:00Z","v":204,"vw":167.07},{"c":166.56,"h":166.56,"l":166.56,"n":2,"o":166.56,"t":"2026-10-15T13:25:00Z","v":172,"vw":166.56},{"c":165.79,"h":166.94,"l":165.69,"n":3791,"o":166.6,"t":"2026-10-15T13:30:00Z","v":407016,"vw":166.288111},{"c":165.96,"h":166.05,"l":165.52,"n":2567,"o":165.81,"t":"2026-10-15T13:35:00Z","v":236696,"vw":165.791959},{"c":165.51,"h":166.2497,"l":165.5,"n":2412,"o":165.91,"t":"2026-10-15T13:40:00Z","v":182052,"vw":165.917347},{"c":165.54,"h":165.65,"l":165.2,"n":2988,"o":165.55,"t":"2026-10-15T13:45:00Z","v":265025,"vw":165.355174},{"c":164.88,"h":165.61,"l":164.8611,"n":2050,"o":165.56,"t":"2026-10-15T13:50:00Z","v":175701,"vw":165.27189},{"c":164.97,"h":165.13,"l":164.66,"n":3229,"o":164.88,"t":"2026-10-15T13:55:00Z","v":232264,"vw":164.870247},{"c":165.31,"h":165.64,"l":164.79,"n":4238,"o":164.95,"t":"2026-10-15T14:00:00Z","v":320498,"vw":165.30029},{"c":165.6,"h":165.605,"l":165.295,"n":2374,"o":165.32,"t":"2026-10-15T14:05:00Z","v":146123,"vw":165.473424},{"c":165.77,"h":165.79,"l":165.45,"n":2784,"o":165.6,"t":"2026-10-15T14:10:00Z","v":206956,"vw":165.660589},{"c":165.785,"h":165.85,"l":165.67,"n":1347,"o":165.78,"t":"2026-10-15T14:15:00Z","v":64561,"vw":165.759277},{"c":165.56,"h":165.9,"l":165.54,"n":1375,"o":165.77,"t":"2026-10-15T14:20:00Z","v":73797,"vw":165.751356},{"c":165.46,"h":165.67,"l":165.44,"n":1552,"o":165.54,"t":"2026-10-15T14:25:00Z","v":87014,"vw":165.577532},{"c":165.82,"h":165.94,"l":165.46,"n":1423,"o":165.48,"t":"2026-10-15T14:30:00Z","v":81079,"vw":165.74405},{"c":166.06,"h":166.125,"l":165.72,"n":1522,"o":165.82,"t":"2026-10-15T14:35:00Z","v":58594,"vw":165.934521},{"c":166.19,"h":166.24,"l":166.01,"n":1421,"o":166.05,"t":"2026-10-15T14:40:00Z","v":95282,"vw":166.129968},{"c":166.31,"h":166.35,"l":166.14,"n":1472,"o":166.17,"t":"2026-10-15T14:45:00Z","v":82127,"vw":166.262313},{"c":166.39,"h":166.39,"l":166.21,"n":1554,"o":166.29,"t":"2026-10-15T14:50:00Z","v":94201,"vw":166.263277},{"c":166.645,"h":166.645,"l":166.27,"n":1306,"o":166.41,"t":"2026-10-15T14:55:00Z","v":75550,"vw":166.420615},{"c":166.94,"h":166.94,"l":166.55,"n":1706,"o":166.62,"t":"2026-10-15T15:00:00Z","v":99120,"vw":166.671485},{"c":166.69,"h":166.93,"l":166.5,"n":1386,"o":166.93,"t":"2026-10-15T15:05:00Z","v":70865,"vw":166.715967},{"c":166.95,"h":166.98,"l":166.66,"n":1119,"o":166.735,"t":"2026-10-15T15:10:00Z","v":44607,"vw":166.800681},{"c":167.025,"h":167.19,"l":166.96,"n":2065,"o":166.96,"t":"2026-10-15T15:15:00Z","v":138588,"vw":167.103663},{"c":167,"h":167.07,"l":166.94,"n":1245,"o":167.01,"t":"2026-10-15T15:20:00Z","v":57396,"vw":167.003663},{"c":166.85,"h":167.02,"l":166.83,"n":890,"o":167.01,"t":"2026-10-15T15:25:00Z","v":33312,"vw":166.902311},{"c":166.68,"h":166.83,"l":166.57,"n":832,"o":166.82,"t":"2026-10-15T15:30:00Z","v":44246,"vw":166.722129},{"c":166.61,"h":166.8,"l":166.61,"n":1063,"o":166.665,"t":"2026-10-15T15:35:00Z","v":57702,"vw":166.68479},{"c":166.74,"h":166.84,"l":166.64,"n":940,"o":166.65,"t":"2026-10-15T15:40:00Z","v":57368,"vw":166.750034},{"c":166.81,"h":166.83,"l":166.71,"n":701,"o":166.75,"t":"2026-10-15T15:45:00Z","v":32334,"vw":166.775358},{"c":166.53,"h":166.82,"l":166.53,"n":881,"o":166.8,"t":"2026-10-15T15:50:00Z","v":43806,"vw":166.633481},{"c":166.665,"h":166.71,"l":166.43,"n":1006,"o":166.54,"t":"2026-10-15T15:55:00Z","v":53265,"vw":166.567798},{"c":166.54,"h":166.73,"l":166.53,"n":962,"o":166.66,"t":"2026-10-15T16:00:00Z","v":46826,"vw":166.631019},{"c":166.41,"h":166.56,"l":166.37,"n":709,"o":166.54,"t":"2026-10-15T16:05:00Z","v":35449,"vw":166.468579},{"c":166.39,"h":166.49,"l":166.33,"n":872,"o":166.42,"t":"2026-10-15T16:10:00Z","v":48879,"vw":166.399101},{"c":166.41,"h":166.46,"l":166.38,"n":1177,"o":166.4,"t":"2026-10-15T16:15:00Z","v":115655,"vw":166.426129},{"c":166.465,"h":166.485,"l":166.43,"n":1031,"o":166.43,"t":"2026-10-15T16:20:00Z","v":118587,"vw":166.452744},{"c":166.51,"h":166.535,"l":166.36,"n":1029,"o":166.465,"t":"2026-10-15T16:25:00Z","v":151249,"vw":166.422697},{"c":166.49,"h":166.525,"l":166.37,"n":987,"o":166.51,"t":"2026-10-15T16:30:00Z","v":67997,"vw":166.477576},{"c":166.49,"h":166.665,"l":166.48,"n":1161,"o":166.49,"t":"2026-10-15T16:35:00Z","v":79631,"vw":166.567258},{"c":166.55,"h":166.57,"l":166.42,"n":862,"o":166.52,"t":"2026-10-15T16:40:00Z","v":49377,"vw":166.490325},{"c":166.4001,"h":166.61,"l":166.4001,"n":1040,"o":166.56,"t":"2026-10-15T16:45:00Z","v":50960,"vw":166.505274},{"c":166.45,"h":166.49,"l":166.3,"n":965,"o":166.4,"t":"2026-10-15T16:50:00Z","v":102810,"vw":166.412657},{"c":166.5201,"h":166.53,"l":166.46,"n":235,"o":166.46,"t":"2026-10-15T16:55:00Z","v":12092,"vw":166.503337},{"c":166.73,"h":166.77,"l":166.65,"n":495,"o":166.76,"t":"2026-10-15T18:10:00Z","v":23141,"vw":166.697687},{"c":166.87,"h":166.88,"l":166.695,"n":670,"o":166.72,"t":"2026-10-15T18:15:00Z","v":37268,"vw":166.775971},{"c":166.77,"h":166.87,"l":166.77,"n":705,"o":166.86,"t":"2026-10-15T18:20:00Z","v":38674,"vw":166.822685},{"c":166.895,"h":166.9,"l":166.77,"n":747,"o":166.78,"t":"2026-10-15T18:25:00Z","v":38537,"vw":166.835576},{"c":166.895,"h":166.965,"l":166.88,"n":1015,"o":166.895,"t":"2026-10-15T18:30:00Z","v":83268,"vw":166.931146},{"c":166.8,"h":166.9451,"l":166.79,"n":940,"o":166.89,"t":"2026-10-15T18:35:00Z","v":73815,"vw":166.891169},{"c":166.86,"h":166.895,"l":166.75,"n":824,"o":166.81,"t":"2026-10-15T18:40:00Z","v":47047,"vw":166.828229},{"c":166.855,"h":166.925,"l":166.845,"n":865,"o":166.8665,"t":"2026-10-15T18:45:00Z","v":54478,"vw":166.884921},{"c":166.99,"h":166.99,"l":166.845,"n":811,"o":166.85,"t":"2026-10-15T18:50:00Z","v":49778,"vw":166.93108},{"c":166.96,"h":166.99,"l":166.905,"n":836,"o":166.99,"t":"2026-10-15T18:55:00Z","v":51409,"vw":166.949594},{"c":167.16,"h":167.2,"l":166.95,"n":1012,"o":166.95,"t":"2026-10-15T19:00:00Z","v":57212,"vw":167.101287},{"c":167.28,"h":167.285,"l":167.13,"n":977,"o":167.15,"t":"2026-10-15T19:05:00Z","v":52053,"vw":167.193408},{"c":167.49,"h":167.49,"l":167.28,"n":1156,"o":167.29,"t":"2026-10-15T19:10:00Z","v":61693,"vw":167.367065},{"c":167.55,"h":167.5841,"l":167.48,"n":1145,"o":167.5,"t":"2026-10-15T19:15:00Z","v":57169,"vw":167.529165},{"c":167.61,"h":167.745,"l":167.55,"n":1191,"o":167.555,"t":"2026-10-15T19:20:00Z","v":89650,"vw":167.663967},{"c":167.54,"h":167.64,"l":167.49,"n":1132,"o":167.57,"t":"2026-10-15T19:25:00Z","v":76866,"vw":167.565111},{"c":167.78,"h":167.83,"l":167.52,"n":1429,"o":167.55,"t":"2026-10-15T19:30:00Z","v":98773,"vw":167.64018},{"c":167.745,"h":167.855,"l":167.73,"n":1290,"o":167.79,"t":"2026-10-15T19:35:00Z","v":81096,"vw":167.795893},{"c":167.8,"h":167.87,"l":167.73,"n":2077,"o":167.745,"t":"2026-10-15T19:40:00Z","v":131273,"vw":167.795143},{"c":167.67,"h":167.885,"l":167.62,"n":1844,"o":167.79,"t":"2026-10-15T19:45:00Z","v":122347,"vw":167.791356},{"c":167.805,"h":167.825,"l":167.51,"n":2494,"o":167.67,"t":"2026-10-15T19:50:00Z","v":169989,"vw":167.700131},{"c":167.85,"h":167.95,"l":167.74,"n":6327,"o":167.8,"t":"2026-10-15T19:55:00Z","v":528051,"vw":167.868565},{"c":167.89,"h":167.89,"l":167.89,"n":24,"o":167.89,"t":"2026-10-15T20:00:00Z","v":176896,"vw":167.89}],"history":[{"c":139.25,"h":139.32,"l":137.85,"n":72232,"o":138.39,"t":"2024-10-14T04:00:00Z","v":6817631,"vw":138.794665},{"c":138.18,"h":139.77,"l":138.06,"n":81103,"o":139.4,"t":"2024-10-15T04:00:00Z","v":7808900,"vw":138.835821},{"c":139.25,"h":139.55,"l":138.335,"n":73992,"o":138.4,"t":"2024-10-16T04:00:00Z","v":8207845,"vw":139.069948},{"c":138.85,"h":139.47,"l":138.6,"n":60121,"o":139.27,"t":"2024-10-17T04:00:00Z","v":5065108,"vw":138.900046},{"c":139.27,"h":139.33,"l":138.43,"n":57514,"o":139.21,"t":"2024-10-18T04:00:00Z","v":4782065,"vw":139.021479},{"c":138.78,"h":139.45,"l":138.22,"n":51329,"o":139.25,"t":"2024-10-21T04:00:00Z","v":5216679,"vw":138.731489},{"c":137.1,"h":138.275,"l":136.39,"n":77942,"o":138.17,"t":"2024-10-22T04:00:00Z","v":8579700,"vw":137.144815},{"c":136.7,"h":137.545,"l":136,"n":79030,"o":136.96,"t":"2024-10-23T04:00:00Z","v":8480719,"vw":136.781379},{"c":135.76,"h":136.49,"l":135.37,"n":67859,"o":136.49,"t":"2024-10-24T04:00:00Z","v":6720484,"vw":135.878792},{"c":135.4,"h":136.75,"l":135.12,"n":65888,"o":136.38,"t":"2024-10-25T04:00:00Z","v":6399716,"vw":135.901529},{"c":135.8,"h":136.4,"l":135.76,"n":72567,"o":136.08,"t":"2024-10-28T04:00:00Z","v":7132173,"vw":135.94381},{"c":135.62,"h":136.145,"l":134.59,"n":96110,"o":135.39,"t":"2024-10-29T04:00:00Z","v":11192611,"vw":135.564951},{"c":135.39,"h":136.12,"l":134.79,"n":89364,"o":135.02,"t":"2024-10-30T04:00:00Z","v":10469056,"vw":135.57005},{"c":133.83,"h":134.67,"l":133.41,"n":95959,"o":134.32,"t":"2024-10-31T04:00:00Z","v":16640117,"vw":134.073267},{"c":134.01,"h":135.24,"l":133.975,"n":77142,"o":134.51,"t":"2024-11-01T04:00:00Z","v":7482335,"vw":134.441366},{"c":133.86,"h":134.875,"l":133.49,"n":74532,"o":134.15,"t":"2024-11-04T05:00:00Z","v":6744634,"vw":134.108824},{"c":136.1,"h":136.13,"l":133.99,"n":82883,"o":134.33,"t":"2024-11-05T05:00:00Z","v":7469389,"vw":135.543238},{"c":141.43,"h":141.68,"l":139.17,"n":178936,"o":140.67,"t":"2024-11-06T05:00:00Z","v":17738786,"vw":140.66412},{"c":140.58,"h":141.89,"l":140.39,"n":107706,"o":141.83,"t":"2024-11-07T05:00:00Z","v":10062802,"vw":140.835262},{"c":142.09,"h":142.525,"l":140.72,"n":87841,"o":140.99,"t":"2024-11-08T05:00:00Z","v":8270291,"vw":141.866232},{"c":143.19,"h":143.715,"l":142.86,"n":83858,"o":142.89,"t":"2024-11-11T05:00:00Z","v":8236970,"vw":143.319375},{"c":141.96,"h":143.67,"l":141.38,"n":82025,"o":143.53,"t":"2024-11-12T05:00:00Z","v":7161103,"vw":142.194765},{"c":142.26,"h":143.06,"l":142.07,"n":71807,"o":142.11,"t":"2024-11-13T05:00:00Z","v":6033427,"vw":142.523594},{"c":139.86,"h":142.31,"l":139.705,"n":89272,"o":142.12,"t":"2024-11-14T05:00:00Z","v":9977368,"vw":140.506982},{"c":139.11,"h":140.21,"l":138.75,"n":73914,"o":139.37,"t":"2024-11-15T05:00:00Z","v":6628806,"vw":139.165384},{"c":138.92,"h":139.49,"l":138.58,"n":63254,"o":139.09,"t":"2024-11-18T05:00:00Z","v":6414204,"vw":138.998684},{"c":138.8,"h":139.16,"l":137.82,"n":61167,"o":138.06,"t":"2024-11-19T05:00:00Z","v":5555054,"vw":138.655751},{"c":138.95,"h":139.28,"l":137.9312,"n":76612,"o":139.13,"t":"2024-11-20T05:00:00Z","v":6527682,"vw":138.50162},{"c":140.69,"h":141.18,"l":139.08,"n":90169,"o":139.62,"t":"2024-11-21T05:00:00Z","v":9677406,"vw":140.598687},{"c":142.65,"h":142.69,"l":140.93,"n":80181,"o":141.06,"t":"2024-11-22T05:00:00Z","v":7924330,"vw":142.080096},{"c":143.54,"h":143.93,"l":142.915,"n":86461,"o":143.38,"t":"2024-11-25T05:00:00Z","v":7411720,"vw":143.490745},{"c":143.71,"h":143.965,"l":142.83,"n":76272,"o":143.37,"t":"2024-11-26T05:00:00Z","v":6524874,"vw":143.493396},{"c":143.18,"h":144.51,"l":143.14,"n":67525,"o":144.15,"t":"2024-11-27T05:00:00Z","v":5561250,"vw":143.610294},{"c":143.99,"h":144.26,"l":143.4,"n":36488,"o":143.4,"t":"2024-11-29T05:00:00Z","v":3091515,"vw":144.008263},{"c":142.93,"h":144.11,"l":142.74,"n":75253,"o":143.9,"t":"2024-12-02T05:00:00Z","v":6217462,"vw":143.125156},{"c":142.03,"h":143.22,"l":141.555,"n":58331,"o":142.98,"t":"2024-12-03T05:00:00Z","v":4528073,"vw":142.08242},{"c":142.65,"h":142.66,"l":141.66,"n":66122,"o":142.05,"t":"2024-12-04T05:00:00Z","v":5727725,"vw":142.27693},{"c":140.92,"h":142.77,"l":140.885,"n":61315,"o":142.65,"t":"2024-12-05T05:00:00Z","v":5233992,"vw":141.481427},{"c":140.56,"h":141.6649,"l":140.33,"n":60050,"o":141.34,"t":"2024-12-06T05:00:00Z","v":5432813,"vw":140.793678},{"c":139.34,"h":140.75,"l":139.265,"n":87162,"o":140.59,"t":"2024-12-09T05:00:00Z","v":7434370,"vw":139.762107},{"c":139,"h":139.52,"l":138.19,"n":69000,"o":139.17,"t":"2024-12-10T05:00:00Z","v":7382815,"vw":139.026553},{"c":138.68,"h":139.93,"l":138.62,"n":71212,"o":139.72,"t":"2024-12-11T05:00:00Z","v":6168901,"vw":139.110964},{"c":137.79,"h":138.95,"l":137.7243,"n":67625,"o":138.75,"t":"2024-12-12T05:00:00Z","v":7081577,"vw":138.017178},{"c":137.43,"h":138.095,"l":137.29,"n":69638,"o":137.95,"t":"2024-12-13T05:00:00Z","v":6709920,"vw":137.56856},{"c":137.55,"h":138.06,"l":137.11,"n":68328,"o":137.58,"t":"2024-12-16T05:00:00Z","v":6573467,"vw":137.668008},{"c":136.29,"h":137.27,"l":135.965,"n":75426,"o":136.96,"t":"2024-12-17T05:00:00Z","v":6861679,"vw":136.480493},{"c":132.44,"h":136.785,"l":132.35,"n":124864,"o":136.48,"t":"2024-12-18T05:00:00Z","v":13428143,"vw":134.498869},{"c":132.27,"h":134.05,"l":132.22,"n":118804,"o":133.08,"t":"2024-12-19T05:00:00Z","v":12507788,"vw":132.774554},{"c":133.82,"h":134.81,"l":131.81,"n":105351,"o":132.14,"t":"2024-12-20T05:00:00Z","v":11849876,"vw":133.553237},{"c":133.12,"h":133.325,"l":132.015,"n":84654,"o":132.99,"t":"2024-12-23T05:00:00Z","v":8022266,"vw":132.735767},{"c":134.16,"h":134.215,"l":132.73,"n":27331,"o":132.98,"t":"2024-12-24T05:00:00Z","v":2972912,"vw":133.650522},{"c":134.26,"h":134.59,"l":133.51,"n":55488,"o":133.85,"t":"2024-12-26T05:00:00Z","v":4749605,"vw":134.198936},{"c":133.26,"h":134.26,"l":132.485,"n":71579,"o":133.49,"t":"2024-12-27T05:00:00Z","v":6060009,"vw":133.261288},{"c":131.92,"h":132.535,"l":130.64,"n":73119,"o":131.81,"t":"2024-12-30T05:00:00Z","v":8725559,"vw":131.712835},{"c":131.76,"h":132.53,"l":131.36,"n":67757,"o":132.33,"t":"2024-12-31T05:00:00Z","v":6010140,"vw":131.837533},{"c":131.3,"h":132.95,"l":130.71,"n":83104,"o":132.73,"t":"2025-01-02T05:00:00Z","v":7227799,"vw":131.744407},{"c":132.72,"h":133,"l":131.33,"n":76941,"o":131.76,"t":"2025-01-03T05:00:00Z","v":7676135,"vw":132.391362},{"c":132.43,"h":133.825,"l":132.185,"n":77628,"o":133.4,"t":"2025-01-06T05:00:00Z","v":6899931,"vw":132.954868},{"c":132.3,"h":133.16,"l":131.85,"n":74513,"o":132.73,"t":"2025-01-07T05:00:00Z","v":6841232,"vw":132.563542},{"c":132.82,"h":132.95,"l":131.245,"n":82699,"o":132.05,"t":"2025-01-08T05:00:00Z","v":8277709,"vw":132.222737},{"c":131.33,"h":132.25,"l":131.05,"n":97433,"o":132.13,"t":"2025-01-10T05:00:00Z","v":9997303,"vw":131.550554},{"c":132.87,"h":132.95,"l":130.445,"n":84012,"o":130.59,"t":"2025-01-13T05:00:00Z","v":8365618,"vw":132.180561},{"c":134.44,"h":134.64,"l":133.21,"n":67214,"o":133.81,"t":"2025-01-14T05:00:00Z","v":6746834,"vw":134.055727},{"c":135.29,"h":136.64,"l":135.045,"n":73676,"o":136.43,"t":"2025-01-15T05:00:00Z","v":9184173,"vw":135.584245},{"c":136.93,"h":137.13,"l":135.51,"n":61676,"o":135.66,"t":"2025-01-16T05:00:00Z","v":6556511,"vw":136.545698},{"c":137.75,"h":138.265,"l":137.2075,"n":63163,"o":137.81,"t":"2025-01-17T05:00:00Z","v":6869566,"vw":137.79108},{"c":140.58,"h":140.58,"l":138.96,"n":98689,"o":138.96,"t":"2025-01-21T05:00:00Z","v":12177718,"vw":140.13059},{"c":140.25,"h":141.17,"l":140.185,"n":69060,"o":141.02,"t":"2025-01-22T05:00:00Z","v":7206044,"vw":140.487504},{"c":141.67,"h":141.8965,"l":140.56,"n":68140,"o":141.14,"t":"2025-01-23T05:00:00Z","v":7353419,"vw":141.440624},{"c":141.07,"h":141.645,"l":140.79,"n":61449,"o":141.6,"t":"2025-01-24T05:00:00Z","v":6457675,"vw":141.268942},{"c":139.18,"h":139.51,"l":138.495,"n":102800,"o":138.93,"t":"2025-01-27T05:00:00Z","v":10909294,"vw":138.97497},{"c":138.26,"h":139.63,"l":137.85,"n":83059,"o":139.51,"t":"2025-01-28T05:00:00Z","v":8900229,"vw":138.403861},{"c":137.79,"h":139.23,"l":137.71,"n":81185,"o":138.35,"t":"2025-01-29T05:00:00Z","v":9101061,"vw":138.369782},{"c":139.33,"h":139.585,"l":137.59,"n":78122,"o":137.59,"t":"2025-01-30T05:00:00Z","v":8169865,"vw":138.851688},{"c":138.35,"h":139.74,"l":138.19,"n":88628,"o":139.29,"t":"2025-01-31T05:00:00Z","v":10145762,"vw":138.914649},{"c":136.98,"h":137.97,"l":135.33,"n":121932,"o":135.93,"t":"2025-02-03T05:00:00Z","v":13831627,"vw":136.975512},{"c":137.02,"h":137.75,"l":136.72,"n":68879,"o":137.11,"t":"2025-02-04T05:00:00Z","v":7315163,"vw":137.154217},{"c":137.12,"h":137.74,"l":136.155,"n":72711,"o":137.5,"t":"2025-02-05T05:00:00Z","v":8179152,"vw":136.983517},{"c":137.74,"h":137.88,"l":136.79,"n":62859,"o":137.39,"t":"2025-02-06T05:00:00Z","v":7368336,"vw":137.465594},{"c":137.33,"h":138.545,"l":137.05,"n":71154,"o":138.37,"t":"2025-02-07T05:00:00Z","v":10008109,"vw":137.666502},{"c":138.56,"h":138.61,"l":137.63,"n":54733,"o":138.22,"t":"2025-02-10T05:00:00Z","v":5154059,"vw":138.133905},{"c":138.61,"h":138.68,"l":137.7003,"n":59186,"o":138.1,"t":"2025-02-11T05:00:00Z","v":5787806,"vw":138.240725},{"c":137.75,"h":138.24,"l":136.41,"n":62337,"o":136.63,"t":"2025-02-12T05:00:00Z","v":7694533,"vw":137.550906},{"c":137.89,"h":138.25,"l":137.31,"n":62834,"o":137.74,"t":"2025-02-13T05:00:00Z","v":8539145,"vw":137.777446},{"c":137.55,"h":138.25,"l":137.385,"n":54086,"o":138.08,"t":"2025-02-14T05:00:00Z","v":5800023,"vw":137.674547},{"c":138.63,"h":138.89,"l":137.88,"n":55800,"o":138.02,"t":"2025-02-18T05:00:00Z","v":7227047,"vw":138.473957},{"c":138.77,"h":139.08,"l":138.07,"n":65533,"o":138.29,"t":"2025-02-19T05:00:00Z","v":9395964,"vw":138.579408},{"c":137.86,"h":138.63,"l":136.8707,"n":59343,"o":138.61,"t":"2025-02-20T05:00:00Z","v":9306742,"vw":137.660105},{"c":134.84,"h":138,"l":134.31,"n":106153,"o":138,"t":"2025-02-21T05:00:00Z","v":14561321,"vw":135.383013},{"c":134.23,"h":135.6,"l":134.05,"n":75634,"o":135.36,"t":"2025-02-24T05:00:00Z","v":10876120,"vw":134.663642},{"c":134.92,"h":135.4,"l":133.49,"n":73026,"o":134.24,"t":"2025-02-25T05:00:00Z","v":9898767,"vw":134.478697},{"c":135,"h":136.36,"l":134.825,"n":64786,"o":135.61,"t":"2025-02-26T05:00:00Z","v":8330405,"vw":135.596811},{"c":134.53,"h":136.43,"l":134.35,"n":76304,"o":135.31,"t":"2025-02-27T05:00:00Z","v":9624632,"vw":135.308215},{"c":136.33,"h":136.455,"l":134.24,"n":72049,"o":134.9,"t":"2025-02-28T05:00:00Z","v":9887953,"vw":135.38614},{"c":134.39,"h":137.64,"l":133.6708,"n":90642,"o":137.12,"t":"2025-03-03T05:00:00Z","v":12682993,"vw":135.630934},{"c":131.77,"h":134,"l":130.79,"n":103966,"o":132.91,"t":"2025-03-04T05:00:00Z","v":15191387,"vw":132.158365},{"c":133.85,"h":134.4,"l":132.1,"n":88878,"o":132.24,"t":"2025-03-05T05:00:00Z","v":12117571,"vw":133.331572},{"c":132.7,"h":133.6,"l":131.74,"n":88967,"o":132.47,"t":"2025-03-06T05:00:00Z","v":12029093,"vw":132.527726},{"c":134.25,"h":134.6,"l":131.53,"n":110027,"o":131.95,"t":"2025-03-07T05:00:00Z","v":17504512,"vw":132.949965},{"c":132.15,"h":134.08,"l":131.1,"n":111794,"o":132.54,"t":"2025-03-10T04:00:00Z","v":15124156,"vw":132.762634},{"c":130.12,"h":132.02,"l":129.42,"n":95266,"o":131.85,"t":"2025-03-11T04:00:00Z","v":13177113,"vw":130.545157},{"c":130.11,"h":131.49,"l":128.99,"n":97299,"o":131.31,"t":"2025-03-12T04:00:00Z","v":12728289,"vw":130.146236},{"c":128.78,"h":130.4,"l":128.265,"n":84264,"o":129.8,"t":"2025-03-13T04:00:00Z","v":10596970,"vw":129.285551},{"c":131.13,"h":131.38,"l":129.47,"n":65952,"o":130.01,"t":"2025-03-14T04:00:00Z","v":8920031,"vw":130.656718},{"c":132.94,"h":133.55,"l":130.8,"n":62307,"o":130.94,"t":"2025-03-17T04:00:00Z","v":6918327,"vw":132.691745},{"c":131.88,"h":132.58,"l":131.125,"n":64976,"o":132.38,"t":"2025-03-18T04:00:00Z","v":8051806,"vw":131.879609},{"c":133.63,"h":134.39,"l":132.15,"n":60790,"o":132.31,"t":"2025-03-19T04:00:00Z","v":8274853,"vw":133.290849},{"c":132.96,"h":133.94,"l":132.32,"n":62328,"o":132.57,"t":"2025-03-20T04:00:00Z","v":8078264,"vw":133.198823},{"c":132.25,"h":132.41,"l":130.98,"n":76915,"o":131.81,"t":"2025-03-21T04:00:00Z","v":10036541,"vw":131.759533},{"c":134.29,"h":134.52,"l":133.105,"n":67385,"o":133.43,"t":"2025-03-24T04:00:00Z","v":8446934,"vw":134.048393},{"c":134.49,"h":134.935,"l":133.84,"n":52070,"o":134.56,"t":"2025-03-25T04:00:00Z","v":5337191,"vw":134.385136},{"c":133.6,"h":135.378,"l":133.195,"n":69262,"o":134.7,"t":"2025-03-26T04:00:00Z","v":6899514,"vw":134.177646},{"c":132.89,"h":134.015,"l":132.27,"n":72637,"o":133.56,"t":"2025-03-27T04:00:00Z","v":8413976,"vw":133.248202},{"c":130.15,"h":132.8,"l":130.08,"n":80666,"o":132.45,"t":"2025-03-28T04:00:00Z","v":10196911,"vw":130.805251},{"c":131.07,"h":131.85,"l":128.42,"n":84342,"o":129.14,"t":"2025-03-31T04:00:00Z","v":9650145,"vw":130.336166},{"c":131.81,"h":132.09,"l":129.65,"n":77795,"o":130.77,"t":"2025-04-01T04:00:00Z","v":8722274,"vw":131.083878},{"c":133.05,"h":133.515,"l":130.26,"n":62600,"o":130.31,"t":"2025-04-02T04:00:00Z","v":6397961,"vw":132.366567},{"c":125.85,"h":129.71,"l":125.76,"n":122557,"o":128.59,"t":"2025-04-03T04:00:00Z","v":15962474,"vw":127.361373},{"c":117.94,"h":122.68,"l":117.79,"n":204682,"o":122.25,"t":"2025-04-04T04:00:00Z","v":28516119,"vw":119.856579},{"c":117.39,"h":121.8,"l":112.75,"n":327852,"o":114.65,"t":"2025-04-07T04:00:00Z","v":42518250,"vw":116.735986},{"c":116.42,"h":121.67,"l":114.64,"n":178649,"o":121.04,"t":"2025-04-08T04:00:00Z","v":21262603,"vw":118.904679},{"c":126.76,"h":127.55,"l":115.23,"n":321973,"o":115.23,"t":"2025-04-09T04:00:00Z","v":36601171,"vw":122.07165},{"c":123.49,"h":124.98,"l":119.91,"n":242997,"o":124.46,"t":"2025-04-10T04:00:00Z","v":26233976,"vw":122.932901},{"c":125.67,"h":126.32,"l":121.985,"n":127388,"o":123.21,"t":"2025-04-11T04:00:00Z","v":13750376,"vw":124.360026},{"c":126.98,"h":127.82,"l":125.92,"n":92520,"o":127.19,"t":"2025-04-14T04:00:00Z","v":8060912,"vw":126.973236},{"c":126.35,"h":127.81,"l":126.155,"n":70694,"o":126.77,"t":"2025-04-15T04:00:00Z","v":6230178,"vw":126.814723},{"c":124.62,"h":126.43,"l":123.64,"n":93419,"o":125.74,"t":"2025-04-16T04:00:00Z","v":8043549,"vw":125.007876},{"c":125.3,"h":126.49,"l":124.67,"n":78230,"o":124.71,"t":"2025-04-17T04:00:00Z","v":7850413,"vw":125.565347},{"c":122.49,"h":124.35,"l":121.14,"n":72412,"o":124.09,"t":"2025-04-21T04:00:00Z","v":9083486,"vw":122.379081},{"c":124.63,"h":125.18,"l":123.12,"n":79808,"o":123.49,"t":"2025-04-22T04:00:00Z","v":7493366,"vw":124.106939},{"c":126.19,"h":129.13,"l":125.815,"n":109577,"o":128.03,"t":"2025-04-23T04:00:00Z","v":9718348,"vw":127.511419},{"c":129.02,"h":129.26,"l":125.755,"n":71622,"o":126.14,"t":"2025-04-24T04:00:00Z","v":7145451,"vw":128.341139},{"c":129.01,"h":129.5,"l":128.1,"n":64129,"o":128.71,"t":"2025-04-25T04:00:00Z","v":5826880,"vw":128.843236},{"c":129.44,"h":130.3,"l":128.22,"n":67229,"o":129.23,"t":"2025-04-28T04:00:00Z","v":6202243,"vw":129.319133},{"c":130.28,"h":130.54,"l":128.94,"n":61740,"o":129.05,"t":"2025-04-29T04:00:00Z","v":5040622,"vw":129.927541},{"c":131.22,"h":131.59,"l":127.8509,"n":89754,"o":129.41,"t":"2025-04-30T04:00:00Z","v":7532291,"vw":130.061202},{"c":132.21,"h":133.155,"l":131.25,"n":91527,"o":131.78,"t":"2025-05-01T04:00:00Z","v":9338739,"vw":132.444381},{"c":134.58,"h":135.11,"l":133.7,"n":85616,"o":133.89,"t":"2025-05-02T04:00:00Z","v":7227670,"vw":134.630734},{"c":134.65,"h":135.45,"l":133.67,"n":56107,"o":133.76,"t":"2025-05-05T04:00:00Z","v":4523354,"vw":134.920306},{"c":133.47,"h":134.23,"l":132.955,"n":66323,"o":133.24,"t":"2025-05-06T04:00:00Z","v":5404111,"vw":133.587719},{"c":134.15,"h":134.74,"l":133.42,"n":66062,"o":133.87,"t":"2025-05-07T04:00:00Z","v":5304684,"vw":134.006135},{"c":136,"h":137.35,"l":134.94,"n":82866,"o":135.19,"t":"2025-05-08T04:00:00Z","v":7914977,"vw":136.284604},{"c":136.11,"h":136.56,"l":135.2,"n":47338,"o":136.27,"t":"2025-05-09T04:00:00Z","v":4541551,"vw":135.879062},{"c":140.3,"h":140.35,"l":138.98,"n":88729,"o":140.31,"t":"2025-05-12T04:00:00Z","v":8322008,"vw":139.707002},{"c":141.28,"h":142.175,"l":140.587,"n":88184,"o":140.75,"t":"2025-05-13T04:00:00Z","v":9795222,"vw":141.568068},{"c":140.6,"h":141.42,"l":140.2,"n":82820,"o":141.19,"t":"2025-05-14T04:00:00Z","v":6517957,"vw":140.68811},{"c":142.16,"h":142.375,"l":140.8,"n":76609,"o":141,"t":"2025-05-15T04:00:00Z","v":5761914,"vw":141.813473},{"c":143.78,"h":143.78,"l":141.91,"n":58529,"o":142.38,"t":"2025-05-16T04:00:00Z","v":5384176,"vw":143.164368},{"c":144.27,"h":144.3896,"l":142.39,"n":66094,"o":142.39,"t":"2025-05-19T04:00:00Z","v":5459238,"vw":143.819565},{"c":143.75,"h":144.46,"l":143.19,"n":62463,"o":143.69,"t":"2025-05-20T04:00:00Z","v":6825769,"vw":143.785721},{"c":141.32,"h":143.39,"l":141.11,"n":112920,"o":142.98,"t":"2025-05-21T04:00:00Z","v":9600479,"vw":142.158907},{"c":141.29,"h":142.155,"l":140.53,"n":97209,"o":141.06,"t":"2025-05-22T04:00:00Z","v":8993181,"vw":141.298935},{"c":140.83,"h":141.335,"l":139.63,"n":95651,"o":139.69,"t":"2025-05-23T04:00:00Z","v":8233228,"vw":140.672224},{"c":143.31,"h":143.425,"l":141.7,"n":97099,"o":142.49,"t":"2025-05-27T04:00:00Z","v":11862318,"vw":142.911008},{"c":142.6,"h":143.79,"l":142.395,"n":97095,"o":143.53,"t":"2025-05-28T04:00:00Z","v":9058310,"vw":142.995755},{"c":142.73,"h":143.29,"l":141.72,"n":92891,"o":143.19,"t":"2025-05-29T04:00:00Z","v":12106694,"vw":142.453123},{"c":142.82,"h":143.315,"l":141.56,"n":100677,"o":142.59,"t":"2025-05-30T04:00:00Z","v":14254857,"vw":142.617197},{"c":142.64,"h":142.7,"l":140.84,"n":99216,"o":142.63,"t":"2025-06-02T04:00:00Z","v":12641358,"vw":142.009573},{"c":143.74,"h":143.83,"l":142.55,"n":94199,"o":142.61,"t":"2025-06-03T04:00:00Z","v":10896856,"vw":143.387907},{"c":143.82,"h":144.565,"l":143.805,"n":69650,"o":144.09,"t":"2025-06-04T04:00:00Z","v":7975889,"vw":144.109889},{"c":143.72,"h":144.345,"l":143.17,"n":111404,"o":144.27,"t":"2025-06-05T04:00:00Z","v":13814347,"vw":143.737651},{"c":144.93,"h":145.56,"l":144.465,"n":80169,"o":145,"t":"2025-06-06T04:00:00Z","v":11289254,"vw":144.961731},{"c":144.8,"h":145.52,"l":144.515,"n":79050,"o":145.31,"t":"2025-06-09T04:00:00Z","v":9162862,"vw":144.990455},{"c":144.17,"h":145.08,"l":143.4134,"n":99948,"o":145.08,"t":"2025-06-10T04:00:00Z","v":15625648,"vw":144.093221},{"c":144.24,"h":144.685,"l":142.84,"n":102146,"o":144.3,"t":"2025-06-11T04:00:00Z","v":15837337,"vw":144.021469},{"c":143.86,"h":143.98,"l":142.955,"n":106448,"o":143.12,"t":"2025-06-12T04:00:00Z","v":13097397,"vw":143.556104},{"c":142.65,"h":143.915,"l":142.22,"n":107960,"o":142.84,"t":"2025-06-13T04:00:00Z","v":14060516,"vw":142.984958},{"c":143.63,"h":144.53,"l":143.33,"n":96948,"o":143.5,"t":"2025-06-16T04:00:00Z","v":13711235,"vw":143.911334},{"c":142.55,"h":143.58,"l":142.35,"n":97154,"o":143.1,"t":"2025-06-17T04:00:00Z","v":12654492,"vw":142.973159},{"c":142.21,"h":143.66,"l":142.115,"n":107042,"o":142.69,"t":"2025-06-18T04:00:00Z","v":14008947,"vw":142.858636},{"c":142.37,"h":143.415,"l":141.89,"n":112225,"o":143.08,"t":"2025-06-20T04:00:00Z","v":13985281,"vw":142.561325},{"c":143.86,"h":143.94,"l":141.28,"n":112993,"o":142.2,"t":"2025-06-23T04:00:00Z","v":15902375,"vw":142.739738},{"c":145.06,"h":145.3,"l":143.82,"n":99623,"o":144.63,"t":"2025-06-24T04:00:00Z","v":11518370,"vw":144.54608},{"c":143.78,"h":145.235,"l":143.46,"n":83463,"o":145.16,"t":"2025-06-25T04:00:00Z","v":9751624,"vw":144.037605},{"c":145.34,"h":145.51,"l":144.1,"n":87325,"o":144.41,"t":"2025-06-26T04:00:00Z","v":9728657,"vw":145.126094},{"c":146.79,"h":147.43,"l":145.425,"n":115439,"o":145.76,"t":"2025-06-27T04:00:00Z","v":13380945,"vw":146.602967},{"c":147.52,"h":147.725,"l":146.5802,"n":118424,"o":147.06,"t":"2025-06-30T04:00:00Z","v":10914699,"vw":147.222252},{"c":148.01,"h":148.36,"l":146.91,"n":120858,"o":147.16,"t":"2025-07-01T04:00:00Z","v":13189145,"vw":147.752771},{"c":148.16,"h":148.16,"l":147.3,"n":109863,"o":147.79,"t":"2025-07-02T04:00:00Z","v":11061850,"vw":147.767286},{"c":149.42,"h":149.5378,"l":148.55,"n":53474,"o":148.67,"t":"2025-07-03T04:00:00Z","v":4864902,"vw":149.282831},{"c":148.9,"h":149.82,"l":147.87,"n":109225,"o":149.395,"t":"2025-07-07T04:00:00Z","v":10687731,"vw":148.866138},{"c":148.86,"h":149.31,"l":148.14,"n":111606,"o":148.91,"t":"2025-07-08T04:00:00Z","v":10845500,"vw":148.852982},{"c":149.9,"h":150.04,"l":148.895,"n":94546,"o":149.87,"t":"2025-07-09T04:00:00Z","v":10173626,"vw":149.571336},{"c":150.74,"h":151.255,"l":150.01,"n":111023,"o":150.07,"t":"2025-07-10T04:00:00Z","v":12386050,"vw":150.698543},{"c":150.2,"h":150.6101,"l":149.62,"n":78307,"o":149.99,"t":"2025-07-11T04:00:00Z","v":7065296,"vw":150.198643},{"c":151.01,"h":151.14,"l":149.9,"n":92515,"o":150.19,"t":"2025-07-14T04:00:00Z","v":9070028,"vw":150.634238},{"c":149.88,"h":151.48,"l":149.86,"n":98254,"o":151.48,"t":"2025-07-15T04:00:00Z","v":10278663,"vw":150.495981},{"c":150.41,"h":150.5151,"l":148.39,"n":109063,"o":150.3,"t":"2025-07-16T04:00:00Z","v":9996793,"vw":149.615202},{"c":151.8,"h":151.98,"l":150.81,"n":124545,"o":150.98,"t":"2025-07-17T04:00:00Z","v":13374300,"vw":151.449792},{"c":151.46,"h":152.475,"l":150.785,"n":97584,"o":152.27,"t":"2025-07-18T04:00:00Z","v":10201641,"vw":151.676969},{"c":150.66,"h":152.04,"l":150.595,"n":88894,"o":151.93,"t":"2025-07-21T04:00:00Z","v":10089287,"vw":151.410816},{"c":151.02,"h":151.32,"l":149.705,"n":123160,"o":150.13,"t":"2025-07-22T04:00:00Z","v":15053947,"vw":150.515158},{"c":153.73,"h":153.81,"l":152.04,"n":114389,"o":152.28,"t":"2025-07-23T04:00:00Z","v":14747528,"vw":153.167501},{"c":153.47,"h":154.585,"l":153.05,"n":105725,"o":153.57,"t":"2025-07-24T04:00:00Z","v":11695649,"vw":153.92662},{"c":154.99,"h":155.06,"l":153.36,"n":84231,"o":153.94,"t":"2025-07-25T04:00:00Z","v":9376677,"vw":154.386434},{"c":154.51,"h":155.15,"l":154.07,"n":81412,"o":155.07,"t":"2025-07-28T04:00:00Z","v":9214824,"vw":154.583036},{"c":152.75,"h":154.6,"l":152.24,"n":109087,"o":154.55,"t":"2025-07-29T04:00:00Z","v":13546495,"vw":152.94885},{"c":152,"h":152.84,"l":151.29,"n":117129,"o":152.54,"t":"2025-07-30T04:00:00Z","v":13792685,"vw":152.219766},{"c":152.01,"h":153.065,"l":151.51,"n":118382,"o":151.51,"t":"2025-07-31T04:00:00Z","v":16520525,"vw":152.360656},{"c":149.74,"h":150.345,"l":148.13,"n":159531,"o":149.95,"t":"2025-08-01T04:00:00Z","v":19191996,"vw":149.44411},{"c":151.12,"h":151.265,"l":150.12,"n":99137,"o":150.26,"t":"2025-08-04T04:00:00Z","v":11355636,"vw":150.936851},{"c":150.81,"h":151.6,"l":149.78,"n":106794,"o":150.89,"t":"2025-08-05T04:00:00Z","v":12724813,"vw":150.707225},{"c":150.93,"h":151.25,"l":149.81,"n":97054,"o":150.95,"t":"2025-08-06T04:00:00Z","v":10736769,"vw":150.554492},{"c":150.71,"h":151.84,"l":149.79,"n":100542,"o":151.78,"t":"2025-08-07T04:00:00Z","v":11095074,"vw":150.500666},{"c":150.83,"h":151.79,"l":150.44,"n":83201,"o":151.15,"t":"2025-08-08T04:00:00Z","v":9124955,"vw":151.107702},{"c":150.34,"h":150.94,"l":149.975,"n":96960,"o":150.85,"t":"2025-08-11T04:00:00Z","v":9643517,"vw":150.328888},{"c":151.9,"h":151.955,"l":150.68,"n":88457,"o":150.97,"t":"2025-08-12T04:00:00Z","v":9518325,"vw":151.55578},{"c":152.48,"h":152.565,"l":150.74,"n":124867,"o":152.33,"t":"2025-08-13T04:00:00Z","v":12787183,"vw":151.61492},{"c":151.13,"h":151.895,"l":150.845,"n":103224,"o":151.45,"t":"2025-08-14T04:00:00Z","v":9516399,"vw":151.332221},{"c":150.44,"h":151.26,"l":150.33,"n":88690,"o":150.98,"t":"2025-08-15T04:00:00Z","v":8795989,"vw":150.611619},{"c":151.03,"h":151.19,"l":150.3,"n":75203,"o":150.45,"t":"2025-08-18T04:00:00Z","v":7342153,"vw":150.853961},{"c":151.36,"h":152.3,"l":150.75,"n":93113,"o":151.2,"t":"2025-08-19T04:00:00Z","v":9035363,"vw":151.434354},{"c":151.22,"h":151.575,"l":150.27,"n":98109,"o":151.2,"t":"2025-08-20T04:00:00Z","v":9549574,"vw":151.004065},{"c":150.68,"h":151.385,"l":150.42,"n":85992,"o":151,"t":"2025-08-21T04:00:00Z","v":7679830,"vw":150.874904},{"c":153.14,"h":154.195,"l":151.45,"n":121037,"o":151.5,"t":"2025-08-22T04:00:00Z","v":9299106,"vw":153.281239},{"c":151.61,"h":153.385,"l":151.585,"n":76374,"o":152.88,"t":"2025-08-25T04:00:00Z","v":6869066,"vw":152.341686},{"c":153.17,"h":153.32,"l":151.61,"n":71397,"o":151.67,"t":"2025-08-26T04:00:00Z","v":6927530,"vw":152.610692},{"c":153.15,"h":153.395,"l":152.85,"n":62950,"o":153.1,"t":"2025-08-27T04:00:00Z","v":5876411,"vw":153.185741},{"c":153.42,"h":153.75,"l":152.84,"n":76233,"o":153.65,"t":"2025-08-28T04:00:00Z","v":7166861,"vw":153.271367},{"c":152.01,"h":153.31,"l":151.41,"n":81107,"o":153.19,"t":"2025-08-29T04:00:00Z","v":8804328,"vw":152.018993},{"c":150.56,"h":150.72,"l":149.61,"n":95700,"o":150.42,"t":"2025-09-02T04:00:00Z","v":9798684,"vw":150.223693},{"c":149.8,"h":150.62,"l":149.1,"n":106693,"o":150.52,"t":"2025-09-03T04:00:00Z","v":12036227,"vw":149.666547},{"c":151.49,"h":151.52,"l":149.68,"n":91630,"o":150.08,"t":"2025-09-04T04:00:00Z","v":10148910,"vw":150.751707},{"c":150.93,"h":152.08,"l":149.4,"n":147638,"o":151.75,"t":"2025-09-05T04:00:00Z","v":16779297,"vw":150.485544},{"c":151.27,"h":151.535,"l":150.11,"n":101837,"o":151.13,"t":"2025-09-08T04:00:00Z","v":11647484,"vw":150.860921},{"c":150.25,"h":151.01,"l":149.325,"n":98382,"o":151,"t":"2025-09-09T04:00:00Z","v":12179379,"vw":149.966208},{"c":151.36,"h":151.84,"l":150.47,"n":113742,"o":150.5,"t":"2025-09-10T04:00:00Z","v":16515040,"vw":151.19346},{"c":152.8,"h":153.27,"l":151.22,"n":118392,"o":151.44,"t":"2025-09-11T04:00:00Z","v":17816930,"vw":152.696752},{"c":151.58,"h":152.84,"l":151.485,"n":71750,"o":152.48,"t":"2025-09-12T04:00:00Z","v":8907506,"vw":152.116795},{"c":152.28,"h":152.68,"l":151.7,"n":67993,"o":151.93,"t":"2025-09-15T04:00:00Z","v":9412942,"vw":152.194757},{"c":151.83,"h":152.68,"l":151.34,"n":78461,"o":152.51,"t":"2025-09-16T04:00:00Z","v":10336393,"vw":151.888454},{"c":151.14,"h":152.7,"l":150.15,"n":155434,"o":151.89,"t":"2025-09-17T04:00:00Z","v":12549537,"vw":151.599685},{"c":152.75,"h":153.105,"l":151.185,"n":94564,"o":151.51,"t":"2025-09-18T04:00:00Z","v":13071961,"vw":152.393499},{"c":153.12,"h":153.455,"l":151.905,"n":100064,"o":153.25,"t":"2025-09-19T04:00:00Z","v":8778274,"vw":152.831663},{"c":153,"h":153.235,"l":151.685,"n":80429,"o":152,"t":"2025-09-22T04:00:00Z","v":5688612,"vw":152.554744},{"c":153.04,"h":154.26,"l":152.43,"n":96553,"o":153.35,"t":"2025-09-23T04:00:00Z","v":8589315,"vw":153.157632},{"c":152.25,"h":153.7,"l":152.215,"n":73780,"o":153.37,"t":"2025-09-24T04:00:00Z","v":5938429,"vw":152.798448},{"c":151.22,"h":151.77,"l":150.615,"n":85351,"o":151.74,"t":"2025-09-25T04:00:00Z","v":7145773,"vw":151.284592},{"c":152.58,"h":153.21,"l":152.02,"n":78739,"o":152.06,"t":"2025-09-26T04:00:00Z","v":6958954,"vw":152.481626},{"c":153.05,"h":153.92,"l":152.53,"n":71887,"o":153.77,"t":"2025-09-29T04:00:00Z","v":7177672,"vw":153.12974},{"c":154.23,"h":154.38,"l":152.84,"n":86525,"o":152.87,"t":"2025-09-30T04:00:00Z","v":8211339,"vw":153.396154},{"c":153.8,"h":154.11,"l":153.11,"n":81486,"o":153.48,"t":"2025-10-01T04:00:00Z","v":8753542,"vw":153.699811},{"c":154.2,"h":154.8,"l":153.28,"n":71755,"o":153.96,"t":"2025-10-02T04:00:00Z","v":8495439,"vw":153.985603},{"c":154.41,"h":155.41,"l":153.94,"n":71736,"o":154.41,"t":"2025-10-03T04:00:00Z","v":7430003,"vw":154.679348},{"c":155.13,"h":155.435,"l":154.17,"n":67259,"o":154.91,"t":"2025-10-06T04:00:00Z","v":6861252,"vw":155.017309},{"c":154.25,"h":155.77,"l":153.9,"n":86174,"o":155.36,"t":"2025-10-07T04:00:00Z","v":11204266,"vw":154.519334},{"c":155.59,"h":155.82,"l":153.955,"n":76676,"o":154.64,"t":"2025-10-08T04:00:00Z","v":9686222,"vw":155.142002},{"c":153.29,"h":155.94,"l":153.075,"n":88494,"o":155.75,"t":"2025-10-09T04:00:00Z","v":9751329,"vw":154.003058},{"c":149.9,"h":154.2,"l":149.89,"n":231792,"o":153.7,"t":"2025-10-10T04:00:00Z","v":24285287,"vw":151.692875},{"c":151.46,"h":152.04,"l":150.685,"n":121426,"o":151,"t":"2025-10-13T04:00:00Z","v":11014233,"vw":151.437287},{"c":153.24,"h":153.93,"l":149.98,"n":134566,"o":150.08,"t":"2025-10-14T04:00:00Z","v":11015888,"vw":152.518824},{"c":152.6,"h":154.65,"l":151.26,"n":136059,"o":153.79,"t":"2025-10-15T04:00:00Z","v":10338455,"vw":152.866609},{"c":151.6,"h":153.31,"l":150.84,"n":180383,"o":153.05,"t":"2025-10-16T04:00:00Z","v":13796416,"vw":151.717525},{"c":151.73,"h":152.35,"l":150.99,"n":144898,"o":151.44,"t":"2025-10-17T04:00:00Z","v":10806290,"vw":151.693334},{"c":153.52,"h":153.845,"l":152.48,"n":92355,"o":152.54,"t":"2025-10-20T04:00:00Z","v":8192702,"vw":153.377079},{"c":154.88,"h":155.645,"l":153.72,"n":129499,"o":153.82,"t":"2025-10-21T04:00:00Z","v":11589351,"vw":154.910965},{"c":152.87,"h":155.46,"l":152.41,"n":161424,"o":155.22,"t":"2025-10-22T04:00:00Z","v":13607023,"vw":153.374857},{"c":154.78,"h":155.01,"l":153.2,"n":101826,"o":153.2,"t":"2025-10-23T04:00:00Z","v":8033749,"vw":154.389577},{"c":154.91,"h":156.035,"l":154.84,"n":87488,"o":156,"t":"2025-10-24T04:00:00Z","v":7502266,"vw":155.320958},{"c":155.79,"h":156.05,"l":155.091,"n":76177,"o":155.97,"t":"2025-10-27T04:00:00Z","v":5828897,"vw":155.542866},{"c":154.68,"h":156.285,"l":154.66,"n":112706,"o":155.9,"t":"2025-10-28T04:00:00Z","v":9022194,"vw":155.427591},{"c":155.08,"h":156.27,"l":154.35,"n":215230,"o":154.8,"t":"2025-10-29T04:00:00Z","v":16439601,"vw":155.354742},{"c":154.69,"h":156.985,"l":154.31,"n":169252,"o":154.49,"t":"2025-10-30T04:00:00Z","v":11840006,"vw":155.641459},{"c":155.06,"h":155.63,"l":154.285,"n":142151,"o":154.5,"t":"2025-10-31T04:00:00Z","v":10414852,"vw":155.044713},{"c":154.4,"h":155.05,"l":153.25,"n":127431,"o":155.05,"t":"2025-11-03T05:00:00Z","v":9797584,"vw":154.236346},{"c":152.61,"h":152.995,"l":151.805,"n":163873,"o":152.76,"t":"2025-11-04T05:00:00Z","v":13391611,"vw":152.572495},{"c":153.2,"h":154.04,"l":152.03,"n":126802,"o":152.21,"t":"2025-11-05T05:00:00Z","v":11121933,"vw":153.367099},{"c":152.59,"h":153.765,"l":152.21,"n":170921,"o":153.25,"t":"2025-11-06T05:00:00Z","v":11735403,"vw":152.89625},{"c":153.33,"h":153.55,"l":151.14,"n":183793,"o":152.03,"t":"2025-11-07T05:00:00Z","v":13518696,"vw":152.385534},{"c":154.2,"h":154.625,"l":152.525,"n":131289,"o":154,"t":"2025-11-10T05:00:00Z","v":10900426,"vw":153.69938},{"c":154.24,"h":154.685,"l":153.35,"n":111893,"o":154.21,"t":"2025-11-11T05:00:00Z","v":8652451,"vw":154.067601},{"c":154.39,"h":155.535,"l":154.29,"n":124671,"o":154.52,"t":"2025-11-12T05:00:00Z","v":9583286,"vw":154.858632},{"c":152,"h":154.83,"l":151.68,"n":200759,"o":154.32,"t":"2025-11-13T05:00:00Z","v":15475429,"vw":152.801429},{"c":152.01,"h":152.88,"l":150.79,"n":176023,"o":151.15,"t":"2025-11-14T05:00:00Z","v":13433124,"vw":152.059485},{"c":150.52,"h":152.29,"l":149.88,"n":186376,"o":152.01,"t":"2025-11-17T05:00:00Z","v":15294114,"vw":151.188161},{"c":149.85,"h":150.76,"l":149.095,"n":285694,"o":149.86,"t":"2025-11-18T05:00:00Z","v":19820317,"vw":150.075426},{"c":150.35,"h":150.86,"l":149.6,"n":192860,"o":150,"t":"2025-11-19T05:00:00Z","v":12575703,"vw":150.264609},{"c":147.83,"h":152.72,"l":147.72,"n":353827,"o":152.35,"t":"2025-11-20T05:00:00Z","v":27790848,"vw":149.389088},{"c":149.63,"h":150.29,"l":147.135,"n":310822,"o":148.48,"t":"2025-11-21T05:00:00Z","v":20982881,"vw":149.042208},{"c":150,"h":150.6065,"l":148.93,"n":165881,"o":149.82,"t":"2025-11-24T05:00:00Z","v":12658971,"vw":150.006588},{"c":151.92,"h":152.175,"l":149.31,"n":199895,"o":150.36,"t":"2025-11-25T05:00:00Z","v":13636100,"vw":151.185707},{"c":152.8,"h":153.57,"l":151.9,"n":134950,"o":152.03,"t":"2025-11-26T05:00:00Z","v":10206178,"vw":152.906626},{"c":153.69,"h":153.86,"l":152.77,"n":55078,"o":153.06,"t":"2025-11-28T05:00:00Z","v":3507601,"vw":153.516521},{"c":151.44,"h":153.005,"l":151.365,"n":163103,"o":152.54,"t":"2025-12-01T05:00:00Z","v":10704609,"vw":152.305272},{"c":152.76,"h":153.21,"l":151.685,"n":180741,"o":152.24,"t":"2025-12-02T05:00:00Z","v":9712465,"vw":152.499566},{"c":154.21,"h":154.25,"l":152.55,"n":153720,"o":152.94,"t":"2025-12-03T05:00:00Z","v":9128940,"vw":153.45116},{"c":155.01,"h":155.47,"l":154.105,"n":173350,"o":154.29,"t":"2025-12-04T05:00:00Z","v":9249455,"vw":154.964265},{"c":154.58,"h":155.325,"l":154.11,"n":154759,"o":155.03,"t":"2025-12-05T05:00:00Z","v":8228822,"vw":154.698195},{"c":154.39,"h":155.01,"l":154.02,"n":140766,"o":154.77,"t":"2025-12-08T05:00:00Z","v":6721860,"vw":154.453516},{"c":153.26,"h":155.02,"l":153.19,"n":135461,"o":154,"t":"2025-12-09T05:00:00Z","v":7375198,"vw":154.098764},{"c":156.06,"h":156.715,"l":153.84,"n":217457,"o":154.08,"t":"2025-12-10T05:00:00Z","v":13463324,"vw":155.23776},{"c":157.73,"h":157.88,"l":155.76,"n":191675,"o":155.9,"t":"2025-12-11T05:00:00Z","v":9999316,"vw":157.035501},{"c":156.74,"h":158.46,"l":156.26,"n":276542,"o":158.22,"t":"2025-12-12T05:00:00Z","v":12062922,"vw":157.097904},{"c":156.99,"h":157.74,"l":156.61,"n":222789,"o":157.58,"t":"2025-12-15T05:00:00Z","v":10889494,"vw":157.03263},{"c":156.06,"h":157.29,"l":155.41,"n":231572,"o":156.85,"t":"2025-12-16T05:00:00Z","v":10277870,"vw":156.246627},{"c":153.53,"h":156.45,"l":153.365,"n":249652,"o":155.77,"t":"2025-12-17T05:00:00Z","v":11612541,"vw":154.450788},{"c":154.53,"h":155.775,"l":154.06,"n":213224,"o":154.89,"t":"2025-12-18T05:00:00Z","v":10021221,"vw":154.966785},{"c":155.86,"h":156.115,"l":154.59,"n":129926,"o":154.69,"t":"2025-12-19T05:00:00Z","v":6958125,"vw":155.659651},{"c":157.05,"h":157.1771,"l":155.71,"n":97399,"o":156.07,"t":"2025-12-22T05:00:00Z","v":5369044,"vw":156.685541},{"c":156.99,"h":157.37,"l":156.675,"n":94987,"o":157.02,"t":"2025-12-23T05:00:00Z","v":5044584,"vw":157.000869},{"c":157.5,"h":157.69,"l":156.8,"n":44892,"o":156.99,"t":"2025-12-24T05:00:00Z","v":2238514,"vw":157.418133},{"c":157.21,"h":157.42,"l":156.785,"n":69889,"o":157.36,"t":"2025-12-26T05:00:00Z","v":4155285,"vw":157.103414},{"c":156.87,"h":157.57,"l":156.53,"n":85831,"o":156.91,"t":"2025-12-29T05:00:00Z","v":4455430,"vw":156.872486},{"c":156.42,"h":157.07,"l":156.385,"n":65566,"o":156.89,"t":"2025-12-30T05:00:00Z","v":3810543,"vw":156.705298},{"c":155.12,"h":156.5598,"l":155.06,"n":69614,"o":156.49,"t":"2025-12-31T05:00:00Z","v":3691791,"vw":155.650993},{"c":157.98,"h":158.005,"l":154.98,"n":177611,"o":155.62,"t":"2026-01-02T05:00:00Z","v":10122861,"vw":156.993413},{"c":159.85,"h":160.57,"l":158.3,"n":218563,"o":158.3,"t":"2026-01-05T05:00:00Z","v":16176388,"vw":159.990831},{"c":162.02,"h":162.16,"l":159.18,"n":196486,"o":159.44,"t":"2026-01-06T05:00:00Z","v":12757217,"vw":160.766713},{"c":158.97,"h":162.6,"l":158.865,"n":215558,"o":162.49,"t":"2026-01-07T05:00:00Z","v":12333000,"vw":160.402883},{"c":160.17,"h":161.36,"l":159.76,"n":236475,"o":160.02,"t":"2026-01-08T05:00:00Z","v":11555358,"vw":160.467432},{"c":161.93,"h":162.215,"l":160.63,"n":173217,"o":160.63,"t":"2026-01-09T05:00:00Z","v":9439632,"vw":161.662755},{"c":163.17,"h":163.25,"l":161.37,"n":134343,"o":161.63,"t":"2026-01-12T05:00:00Z","v":7420804,"vw":162.685938},{"c":164.01,"h":164.54,"l":163.42,"n":168342,"o":163.88,"t":"2026-01-13T05:00:00Z","v":9580524,"vw":163.978142},{"c":164.27,"h":164.3,"l":162.805,"n":197237,"o":163.78,"t":"2026-01-14T05:00:00Z","v":10727243,"vw":163.660677},{"c":165.78,"h":166.045,"l":164.99,"n":157170,"o":165.07,"t":"2026-01-15T05:00:00Z","v":9197398,"vw":165.632747},{"c":166.9,"h":167.2,"l":166.12,"n":180334,"o":166.4,"t":"2026-01-16T05:00:00Z","v":13483103,"vw":166.746785},{"c":163.53,"h":165.71,"l":163.18,"n":229742,"o":164.76,"t":"2026-01-20T05:00:00Z","v":14435539,"vw":164.236982},{"c":166.36,"h":167.01,"l":164.17,"n":235890,"o":164.38,"t":"2026-01-21T05:00:00Z","v":14068572,"vw":165.444496},{"c":165.5,"h":167.01,"l":165.19,"n":178532,"o":166.56,"t":"2026-01-22T05:00:00Z","v":9937631,"vw":165.893588},{"c":164.22,"h":165.815,"l":163.71,"n":167659,"o":165.5,"t":"2026-01-23T05:00:00Z","v":11673764,"vw":164.47726},{"c":164.38,"h":164.67,"l":163.85,"n":137289,"o":164.22,"t":"2026-01-26T05:00:00Z","v":8231540,"vw":164.301771},{"c":165.06,"h":165.38,"l":163.71,"n":148907,"o":164.66,"t":"2026-01-27T05:00:00Z","v":9439271,"vw":164.991575},{"c":164.14,"h":165.28,"l":163.52,"n":198703,"o":164.42,"t":"2026-01-28T05:00:00Z","v":10144860,"vw":164.385511},{"c":165.86,"h":166.91,"l":164.05,"n":280735,"o":165.245,"t":"2026-01-29T05:00:00Z","v":16332576,"vw":165.428683},{"c":165.44,"h":166.31,"l":163.73,"n":240466,"o":164.66,"t":"2026-01-30T05:00:00Z","v":11612496,"vw":165.091161},{"c":167.53,"h":167.6203,"l":165.055,"n":187429,"o":165.22,"t":"2026-02-02T05:00:00Z","v":11466587,"vw":166.821029},{"c":168.94,"h":169.8,"l":166.92,"n":301885,"o":167.53,"t":"2026-02-03T05:00:00Z","v":16444043,"vw":168.527458},{"c":169.39,"h":170.77,"l":167.845,"n":429988,"o":169.98,"t":"2026-02-04T05:00:00Z","v":21338399,"vw":169.12171},{"c":168.37,"h":169.32,"l":167.45,"n":383307,"o":168.25,"t":"2026-02-05T05:00:00Z","v":18699265,"vw":168.487173},{"c":173.18,"h":173.39,"l":169.805,"n":228855,"o":169.89,"t":"2026-02-06T05:00:00Z","v":11992055,"vw":172.238426},{"c":173.7,"h":174.125,"l":172.64,"n":166294,"o":172.81,"t":"2026-02-09T05:00:00Z","v":9472644,"vw":173.60908},{"c":173.91,"h":174.845,"l":173.43,"n":160143,"o":173.71,"t":"2026-02-10T05:00:00Z","v":8820220,"vw":174.121375},{"c":174.84,"h":176.75,"l":174.08,"n":214747,"o":175.42,"t":"2026-02-11T05:00:00Z","v":12551881,"vw":175.213298},{"c":172.75,"h":177.755,"l":172.45,"n":358590,"o":175.775,"t":"2026-02-12T05:00:00Z","v":18156993,"vw":174.332265},{"c":174.17,"h":175.31,"l":172.64,"n":296430,"o":173.1,"t":"2026-02-13T05:00:00Z","v":13617879,"vw":174.313037},{"c":175.08,"h":175.97,"l":173.4,"n":264376,"o":173.92,"t":"2026-02-17T05:00:00Z","v":13810820,"vw":174.795824},{"c":175.04,"h":175.995,"l":174.375,"n":198134,"o":175.38,"t":"2026-02-18T05:00:00Z","v":10623810,"vw":175.300766},{"c":176.34,"h":176.94,"l":174.75,"n":242490,"o":175.06,"t":"2026-02-19T05:00:00Z","v":13431103,"vw":175.995902},{"c":177.23,"h":178.22,"l":175.61,"n":263055,"o":176.13,"t":"2026-02-20T05:00:00Z","v":13104054,"vw":176.921942},{"c":174.83,"h":176.92,"l":174.35,"n":208096,"o":176.41,"t":"2026-02-23T05:00:00Z","v":10567614,"vw":175.166955},{"c":176.98,"h":177.215,"l":174.37,"n":182046,"o":174.58,"t":"2026-02-24T05:00:00Z","v":9757234,"vw":176.275858},{"c":175.6,"h":177.76,"l":174.44,"n":227591,"o":177.56,"t":"2026-02-25T05:00:00Z","v":11758512,"vw":175.710312},{"c":176.7,"h":176.97,"l":173.91,"n":241354,"o":176.14,"t":"2026-02-26T05:00:00Z","v":13765653,"vw":175.614629},{"c":177.14,"h":177.225,"l":175.03,"n":199059,"o":175.37,"t":"2026-02-27T05:00:00Z","v":9693512,"vw":176.093155},{"c":178.9,"h":179.305,"l":175.66,"n":314588,"o":176.5,"t":"2026-03-02T05:00:00Z","v":21918919,"vw":178.014706},{"c":175.44,"h":176.19,"l":172.67,"n":392554,"o":176.02,"t":"2026-03-03T05:00:00Z","v":20482241,"vw":174.803409},{"c":175.97,"h":176.93,"l":174.685,"n":221857,"o":176.33,"t":"2026-03-04T05:00:00Z","v":13604931,"vw":175.845587},{"c":172.06,"h":175.24,"l":170.21,"n":317664,"o":174.81,"t":"2026-03-05T05:00:00Z","v":21311137,"vw":172.215087},{"c":169.94,"h":170.66,"l":168.26,"n":363050,"o":169.76,"t":"2026-03-06T05:00:00Z","v":22681219,"vw":169.65587},{"c":170.94,"h":171.4,"l":166.17,"n":311566,"o":168.14,"t":"2026-03-09T04:00:00Z","v":19493563,"vw":168.307408},{"c":170.02,"h":172.38,"l":169.815,"n":284005,"o":170.67,"t":"2026-03-10T04:00:00Z","v":16791779,"vw":170.982391},{"c":169.49,"h":170.32,"l":168.37,"n":229877,"o":169.73,"t":"2026-03-11T04:00:00Z","v":14288288,"vw":169.430308},{"c":165.24,"h":168.12,"l":165.155,"n":295614,"o":167.98,"t":"2026-03-12T04:00:00Z","v":15926637,"vw":166.402857},{"c":164.65,"h":166.82,"l":163.725,"n":240046,"o":166.29,"t":"2026-03-13T04:00:00Z","v":15836954,"vw":165.114196},{"c":166.06,"h":167.14,"l":165.34,"n":177731,"o":166.17,"t":"2026-03-16T04:00:00Z","v":11091993,"vw":166.221625},{"c":166.5,"h":167.555,"l":165.05,"n":175684,"o":167.22,"t":"2026-03-17T04:00:00Z","v":12773464,"vw":166.381443},{"c":165.18,"h":167.17,"l":165.06,"n":172772,"o":166.17,"t":"2026-03-18T04:00:00Z","v":11873364,"vw":166.357816},{"c":164.06,"h":164.985,"l":162.245,"n":271037,"o":163.46,"t":"2026-03-19T04:00:00Z","v":17990898,"vw":163.33456},{"c":161.67,"h":164.65,"l":160.305,"n":246226,"o":164.02,"t":"2026-03-20T04:00:00Z","v":19200205,"vw":162.16123},{"c":163.05,"h":166.18,"l":163.02,"n":252892,"o":164.1,"t":"2026-03-23T04:00:00Z","v":18509088,"vw":164.616029},{"c":164,"h":164.56,"l":161.14,"n":206069,"o":161.37,"t":"2026-03-24T04:00:00Z","v":14110787,"vw":163.363875},{"c":165.1,"h":166.32,"l":164.32,"n":199479,"o":165.86,"t":"2026-03-25T04:00:00Z","v":12206374,"vw":165.208076},{"c":161.27,"h":164.61,"l":161.09,"n":223646,"o":163.73,"t":"2026-03-26T04:00:00Z","v":15417262,"vw":162.678643},{"c":159.2,"h":161.29,"l":158.85,"n":218887,"o":160.59,"t":"2026-03-27T04:00:00Z","v":13924539,"vw":160.11024},{"c":156.61,"h":160.74,"l":156.08,"n":282637,"o":160.55,"t":"2026-03-30T04:00:00Z","v":17460957,"vw":157.716883},{"c":161.73,"h":162.24,"l":158.05,"n":276019,"o":158.7,"t":"2026-03-31T04:00:00Z","v":15856773,"vw":160.191475},{"c":164.43,"h":165.765,"l":163.27,"n":254708,"o":163.485,"t":"2026-04-01T04:00:00Z","v":17036224,"vw":164.830663},{"c":163.77,"h":165.74,"l":161.14,"n":183896,"o":161.72,"t":"2026-04-02T04:00:00Z","v":11097832,"vw":163.457289},{"c":164.61,"h":164.64,"l":162.77,"n":95146,"o":163.54,"t":"2026-04-06T04:00:00Z","v":7106783,"vw":163.9265},{"c":164.28,"h":164.68,"l":162.8,"n":148972,"o":163.65,"t":"2026-04-07T04:00:00Z","v":10068797,"vw":163.720962},{"c":170.44,"h":171.06,"l":169.11,"n":146019,"o":169.6,"t":"2026-04-08T04:00:00Z","v":12809269,"vw":170.280893},{"c":172.19,"h":173.16,"l":169.8,"n":117246,"o":169.88,"t":"2026-04-09T04:00:00Z","v":8180596,"vw":171.943757},{"c":171.52,"h":172.7,"l":171.21,"n":81252,"o":172.49,"t":"2026-04-10T04:00:00Z","v":5170431,"vw":171.918827},{"c":172.73,"h":172.78,"l":170.61,"n":100908,"o":170.99,"t":"2026-04-13T04:00:00Z","v":6814763,"vw":171.737172},{"c":173.35,"h":174.04,"l":172.025,"n":85203,"o":173.13,"t":"2026-04-14T04:00:00Z","v":5491268,"vw":173.294706},{"c":171.18,"h":173.15,"l":170.08,"n":158340,"o":173.11,"t":"2026-04-15T04:00:00Z","v":13549189,"vw":171.185596},{"c":170.33,"h":172.06,"l":169.52,"n":124265,"o":171.25,"t":"2026-04-16T04:00:00Z","v":8629882,"vw":170.531085},{"c":173.51,"h":175.13,"l":172.135,"n":118354,"o":172.24,"t":"2026-04-17T04:00:00Z","v":9530050,"vw":173.762888},{"c":173.9,"h":173.975,"l":172.56,"n":81415,"o":173.13,"t":"2026-04-20T04:00:00Z","v":5736139,"vw":173.567368},{"c":171.44,"h":174.685,"l":170.93,"n":125185,"o":173.53,"t":"2026-04-21T04:00:00Z","v":8753628,"vw":172.350483},{"c":171.04,"h":173.92,"l":170.33,"n":111588,"o":173.31,"t":"2026-04-22T04:00:00Z","v":10596440,"vw":171.400656},{"c":174.07,"h":174.785,"l":171.6,"n":182455,"o":171.83,"t":"2026-04-23T04:00:00Z","v":14419710,"vw":173.618133},{"c":172.47,"h":174.18,"l":171.96,"n":119985,"o":173.97,"t":"2026-04-24T04:00:00Z","v":7666033,"vw":172.738989},{"c":172.51,"h":173.51,"l":171.52,"n":90188,"o":172.51,"t":"2026-04-27T04:00:00Z","v":6690225,"vw":172.367829},{"c":170.98,"h":171.86,"l":169.54,"n":122954,"o":171.68,"t":"2026-04-28T04:00:00Z","v":9000756,"vw":170.539823},{"c":169.93,"h":171.71,"l":169.23,"n":109416,"o":171.25,"t":"2026-04-29T04:00:00Z","v":9060565,"vw":169.981888},{"c":174.58,"h":174.815,"l":171.14,"n":147420,"o":171.49,"t":"2026-04-30T04:00:00Z","v":12012793,"vw":173.814265},{"c":172.96,"h":175.43,"l":172.94,"n":121754,"o":175.23,"t":"2026-05-01T04:00:00Z","v":6801571,"vw":173.683157},{"c":170.98,"h":173.21,"l":170.66,"n":128063,"o":172.5,"t":"2026-05-04T04:00:00Z","v":7610070,"vw":171.625045},{"c":172.41,"h":173.055,"l":171.2,"n":102162,"o":172.15,"t":"2026-05-05T04:00:00Z","v":6190045,"vw":172.427366},{"c":176.87,"h":177.34,"l":174.25,"n":154733,"o":175.28,"t":"2026-05-06T04:00:00Z","v":10462112,"vw":176.181161},{"c":174,"h":177.72,"l":173.43,"n":160375,"o":177.44,"t":"2026-05-07T04:00:00Z","v":10628766,"vw":174.777437},{"c":173.2,"h":175.32,"l":173.09,"n":99855,"o":175.15,"t":"2026-05-08T04:00:00Z","v":5884481,"vw":173.751842},{"c":175.04,"h":175.55,"l":172.88,"n":116746,"o":173.24,"t":"2026-05-11T04:00:00Z","v":6278048,"vw":174.414105},{"c":174.35,"h":174.79,"l":172.14,"n":115967,"o":174.43,"t":"2026-05-12T04:00:00Z","v":7469637,"vw":173.552419},{"c":173.62,"h":174.61,"l":172.52,"n":99941,"o":174.24,"t":"2026-05-13T04:00:00Z","v":6071490,"vw":173.585837},{"c":174.51,"h":174.725,"l":172.84,"n":146878,"o":174.17,"t":"2026-05-14T04:00:00Z","v":7365060,"vw":173.934499},{"c":171.4,"h":172.8,"l":170.93,"n":124207,"o":172.8,"t":"2026-05-15T04:00:00Z","v":7827132,"vw":171.609026},{"c":170.75,"h":171.57,"l":169.5,"n":139179,"o":171.56,"t":"2026-05-18T04:00:00Z","v":8696814,"vw":170.400092},{"c":168.74,"h":170.18,"l":168.11,"n":128213,"o":169.63,"t":"2026-05-19T04:00:00Z","v":7504357,"vw":169.026114},{"c":170.73,"h":171.48,"l":168.37,"n":152357,"o":169.23,"t":"2026-05-20T04:00:00Z","v":10525409,"vw":170.398754},{"c":170.53,"h":171.3,"l":168.91,"n":152190,"o":169.81,"t":"2026-05-21T04:00:00Z","v":8536102,"vw":170.089031},{"c":171.77,"h":172.88,"l":170.416,"n":117545,"o":171.75,"t":"2026-05-22T04:00:00Z","v":6911243,"vw":171.829256},{"c":174.3,"h":174.78,"l":172.8708,"n":112547,"o":173.19,"t":"2026-05-26T04:00:00Z","v":6799304,"vw":174.130411},{"c":174.3,"h":174.86,"l":173.47,"n":110516,"o":174.54,"t":"2026-05-27T04:00:00Z","v":7414827,"vw":174.347381},{"c":173.8,"h":174.71,"l":172.055,"n":123909,"o":173.49,"t":"2026-05-28T04:00:00Z","v":8670736,"vw":173.740747},{"c":173.13,"h":173.875,"l":172.37,"n":104569,"o":173.57,"t":"2026-05-29T04:00:00Z","v":7055423,"vw":173.211946},{"c":172.4,"h":172.86,"l":170.39,"n":131753,"o":171.59,"t":"2026-06-01T04:00:00Z","v":8236317,"vw":171.841951},{"c":174.19,"h":174.5,"l":172.37,"n":125497,"o":172.94,"t":"2026-06-02T04:00:00Z","v":8664612,"vw":173.695838},{"c":174.05,"h":176.103,"l":173.55,"n":110925,"o":173.73,"t":"2026-06-03T04:00:00Z","v":6901269,"vw":174.634441},{"c":176.16,"h":176.48,"l":174.28,"n":98023,"o":174.93,"t":"2026-06-04T04:00:00Z","v":6670912,"vw":175.54},{"c":174.18,"h":176.37,"l":173.475,"n":136088,"o":175.61,"t":"2026-06-05T04:00:00Z","v":8894208,"vw":174.820747},{"c":173.63,"h":175.33,"l":173.27,"n":91787,"o":174.92,"t":"2026-06-08T04:00:00Z","v":5373177,"vw":174.282632},{"c":175.6,"h":176.59,"l":171.725,"n":155103,"o":174.37,"t":"2026-06-09T04:00:00Z","v":9432390,"vw":174.211601},{"c":169.66,"h":174.575,"l":169.45,"n":192612,"o":174.57,"t":"2026-06-10T04:00:00Z","v":13852696,"vw":171.406155},{"c":175.15,"h":175.68,"l":170.99,"n":163722,"o":171.28,"t":"2026-06-11T04:00:00Z","v":11046730,"vw":173.476406},{"c":176.18,"h":176.61,"l":174.63,"n":128138,"o":176.02,"t":"2026-06-12T04:00:00Z","v":6962311,"vw":176.019267},{"c":178.68,"h":179.98,"l":178.51,"n":122835,"o":178.8,"t":"2026-06-15T04:00:00Z","v":7523139,"vw":179.2587},{"c":179.85,"h":181.1,"l":179.31,"n":104932,"o":179.58,"t":"2026-06-16T04:00:00Z","v":8979166,"vw":180.432955},{"c":179.6,"h":182.33,"l":179.13,"n":146472,"o":179.97,"t":"2026-06-17T04:00:00Z","v":11053891,"vw":181.009782},{"c":180.91,"h":182.92,"l":180.45,"n":120795,"o":182.5,"t":"2026-06-18T04:00:00Z","v":8059977,"vw":181.466684},{"c":181.8,"h":182.28,"l":180.69,"n":94077,"o":180.775,"t":"2026-06-22T04:00:00Z","v":6670129,"vw":181.621591},{"c":178.15,"h":180.01,"l":177.23,"n":121787,"o":179.16,"t":"2026-06-23T04:00:00Z","v":8928733,"vw":178.623313},{"c":180.21,"h":181.8899,"l":178.34,"n":115648,"o":179.07,"t":"2026-06-24T04:00:00Z","v":7089694,"vw":180.250108},{"c":184.12,"h":186.09,"l":182.055,"n":141045,"o":182.24,"t":"2026-06-25T04:00:00Z","v":7870178,"vw":184.230008},{"c":181.2,"h":183.07,"l":180.91,"n":130433,"o":182.64,"t":"2026-06-26T04:00:00Z","v":8857248,"vw":181.796609},{"c":182.76,"h":183.58,"l":181.35,"n":112530,"o":181.51,"t":"2026-06-29T04:00:00Z","v":7861460,"vw":182.591023},{"c":185.23,"h":185.45,"l":182.7,"n":92240,"o":183.32,"t":"2026-06-30T04:00:00Z","v":6532005,"vw":184.575465},{"c":183.36,"h":185.65,"l":182.72,"n":119770,"o":184.37,"t":"2026-07-01T04:00:00Z","v":8113715,"vw":184.164041},{"c":183.91,"h":185.48,"l":181.91,"n":106674,"o":184.71,"t":"2026-07-02T04:00:00Z","v":6537113,"vw":183.60843},{"c":185.56,"h":186.445,"l":184.7,"n":93650,"o":184.7,"t":"2026-07-06T04:00:00Z","v":6703012,"vw":185.561395},{"c":182.38,"h":184.92,"l":180.66,"n":95871,"o":184.535,"t":"2026-07-07T04:00:00Z","v":7722610,"vw":181.754666},{"c":180.42,"h":181.89,"l":179.08,"n":90958,"o":180.76,"t":"2026-07-08T04:00:00Z","v":7334126,"vw":180.474919},{"c":181.11,"h":182.75,"l":180.73,"n":80267,"o":182.43,"t":"2026-07-09T04:00:00Z","v":5382631,"vw":181.551776},{"c":181.92,"h":182.58,"l":180.16,"n":79446,"o":181.15,"t":"2026-07-10T04:00:00Z","v":5316551,"vw":181.808775},{"c":180.37,"h":182.18,"l":179.8,"n":92401,"o":181.52,"t":"2026-07-13T04:00:00Z","v":5385782,"vw":180.792262},{"c":180.45,"h":182.51,"l":179.86,"n":111477,"o":181.67,"t":"2026-07-14T04:00:00Z","v":6673606,"vw":180.862335},{"c":180.06,"h":181.02,"l":177.78,"n":110176,"o":180.78,"t":"2026-07-15T04:00:00Z","v":7492560,"vw":179.495191},{"c":180.15,"h":180.56,"l":178.55,"n":109707,"o":178.79,"t":"2026-07-16T04:00:00Z","v":6094672,"vw":179.715866},{"c":179.41,"h":181.46,"l":177.6,"n":107884,"o":178.26,"t":"2026-07-17T04:00:00Z","v":8062504,"vw":179.921494},{"c":178.12,"h":181.265,"l":177.59,"n":98807,"o":180.61,"t":"2026-07-20T04:00:00Z","v":6044144,"vw":178.755302},{"c":178.66,"h":179.94,"l":177.76,"n":86178,"o":179.51,"t":"2026-07-21T04:00:00Z","v":4835947,"vw":178.954049},{"c":178.85,"h":179.84,"l":178.14,"n":62490,"o":178.2,"t":"2026-07-22T04:00:00Z","v":4350154,"vw":179.061792},{"c":181.94,"h":182.98,"l":179.09,"n":125537,"o":179.09,"t":"2026-07-23T04:00:00Z","v":8555070,"vw":181.892097},{"c":182.66,"h":183.9,"l":181.74,"n":91716,"o":181.92,"t":"2026-07-24T04:00:00Z","v":5507252,"vw":182.762746},{"c":183.2,"h":184.42,"l":180.84,"n":109186,"o":183.62,"t":"2026-07-27T04:00:00Z","v":6195178,"vw":182.445454},{"c":182.49,"h":182.95,"l":181.44,"n":107023,"o":182.63,"t":"2026-07-28T04:00:00Z","v":5706106,"vw":182.295121},{"c":176.66,"h":181.44,"l":176.35,"n":137943,"o":181,"t":"2026-07-29T04:00:00Z","v":9507096,"vw":177.980567},{"c":178.39,"h":179.1,"l":175.96,"n":110831,"o":178.93,"t":"2026-07-30T04:00:00Z","v":7368862,"vw":177.645267},{"c":179.84,"h":180.9244,"l":177.89,"n":97149,"o":180.5,"t":"2026-07-31T04:00:00Z","v":7206484,"vw":179.809843},{"c":183.16,"h":183.347,"l":180.1,"n":112795,"o":180.46,"t":"2026-08-03T04:00:00Z","v":8814994,"vw":182.161328},{"c":186.4,"h":186.87,"l":183.28,"n":135771,"o":185.64,"t":"2026-08-04T04:00:00Z","v":10497860,"vw":185.505672},{"c":186.35,"h":188.19,"l":185.99,"n":88015,"o":186.58,"t":"2026-08-05T04:00:00Z","v":5640578,"vw":186.979663},{"c":184.76,"h":187.46,"l":184.5,"n":84297,"o":186.7,"t":"2026-08-06T04:00:00Z","v":5521163,"vw":185.648301},{"c":185.18,"h":185.87,"l":183.99,"n":89673,"o":185.45,"t":"2026-08-07T04:00:00Z","v":6169207,"vw":185.208575},{"c":184.6,"h":185.93,"l":184.37,"n":60638,"o":185.93,"t":"2026-08-10T04:00:00Z","v":3438708,"vw":185.012268},{"c":185.7,"h":187.26,"l":185.03,"n":68197,"o":185.08,"t":"2026-08-11T04:00:00Z","v":4894494,"vw":185.961414},{"c":185.88,"h":187.41,"l":185.15,"n":66672,"o":187.17,"t":"2026-08-12T04:00:00Z","v":4051849,"vw":186.14631},{"c":185.79,"h":186.67,"l":184.74,"n":88152,"o":186.48,"t":"2026-08-13T04:00:00Z","v":4942372,"vw":185.521503},{"c":186.51,"h":186.88,"l":185.6001,"n":66258,"o":186.18,"t":"2026-08-14T04:00:00Z","v":3589375,"vw":186.469078},{"c":186.32,"h":187.39,"l":186.18,"n":66440,"o":186.39,"t":"2026-08-17T04:00:00Z","v":5363281,"vw":186.743334},{"c":183.57,"h":185.575,"l":183.505,"n":71826,"o":185.21,"t":"2026-08-18T04:00:00Z","v":4647642,"vw":184.150139},{"c":181.95,"h":184.62,"l":181.72,"n":89673,"o":184.24,"t":"2026-08-19T04:00:00Z","v":8309301,"vw":182.702265},{"c":179.77,"h":182.03,"l":179.55,"n":98988,"o":181.01,"t":"2026-08-20T04:00:00Z","v":6328594,"vw":180.545175},{"c":180.25,"h":181.24,"l":179.79,"n":68380,"o":180.95,"t":"2026-08-21T04:00:00Z","v":5468761,"vw":180.348266},{"c":179,"h":180.3,"l":178.355,"n":66642,"o":180.09,"t":"2026-08-24T04:00:00Z","v":5241081,"vw":178.977081},{"c":178.4,"h":180.96,"l":178.16,"n":68936,"o":180.76,"t":"2026-08-25T04:00:00Z","v":6566972,"vw":178.873998},{"c":180.34,"h":180.9,"l":178.9,"n":95859,"o":178.9,"t":"2026-08-26T04:00:00Z","v":8143018,"vw":180.288722},{"c":178.8,"h":180.49,"l":178.18,"n":83549,"o":180.47,"t":"2026-08-27T04:00:00Z","v":5465651,"vw":179.000803},{"c":177.14,"h":179.52,"l":176.65,"n":98637,"o":179.44,"t":"2026-08-28T04:00:00Z","v":8236243,"vw":177.500253},{"c":175.13,"h":176.255,"l":174.73,"n":84199,"o":176.09,"t":"2026-08-31T04:00:00Z","v":7363395,"vw":175.247674},{"c":172.73,"h":175.44,"l":172.145,"n":106900,"o":174.34,"t":"2026-09-01T04:00:00Z","v":9135000,"vw":173.095832},{"c":172.78,"h":173.34,"l":171.615,"n":97037,"o":173.34,"t":"2026-09-02T04:00:00Z","v":10821709,"vw":172.746314},{"c":174.56,"h":174.56,"l":172.02,"n":85610,"o":173.76,"t":"2026-09-03T04:00:00Z","v":8330740,"vw":174.004033},{"c":175.27,"h":175.775,"l":174.1,"n":80524,"o":174.34,"t":"2026-09-04T04:00:00Z","v":5835087,"vw":175.065121},{"c":174.42,"h":175.71,"l":174.27,"n":91837,"o":175.14,"t":"2026-09-08T04:00:00Z","v":6218015,"vw":174.921495},{"c":171.79,"h":174.16,"l":171.71,"n":79537,"o":173.53,"t":"2026-09-09T04:00:00Z","v":6412672,"vw":172.343962},{"c":170.55,"h":171.68,"l":170,"n":99708,"o":170.83,"t":"2026-09-10T04:00:00Z","v":7823257,"vw":170.568813},{"c":172.37,"h":172.915,"l":171.87,"n":78354,"o":172.45,"t":"2026-09-11T04:00:00Z","v":5571316,"vw":172.448605},{"c":169.93,"h":170.135,"l":168.34,"n":96203,"o":168.67,"t":"2026-09-14T04:00:00Z","v":7354858,"vw":169.573881},{"c":168.85,"h":171.03,"l":168.42,"n":82986,"o":170.47,"t":"2026-09-15T04:00:00Z","v":8891667,"vw":169.059967},{"c":168.71,"h":170.68,"l":167.49,"n":111732,"o":169.61,"t":"2026-09-16T04:00:00Z","v":8908944,"vw":169.308077},{"c":169.01,"h":171.51,"l":168.66,"n":76655,"o":171.51,"t":"2026-09-17T04:00:00Z","v":5848070,"vw":169.447258},{"c":169.75,"h":169.92,"l":168.48,"n":88108,"o":169,"t":"2026-09-18T04:00:00Z","v":8561714,"vw":169.203698},{"c":169.98,"h":170.69,"l":168.56,"n":100875,"o":170.36,"t":"2026-09-21T04:00:00Z","v":8540477,"vw":169.841927},{"c":170.27,"h":170.71,"l":169.13,"n":79309,"o":170.68,"t":"2026-09-22T04:00:00Z","v":7203991,"vw":169.912414},{"c":170.1,"h":171.13,"l":169.58,"n":94424,"o":169.71,"t":"2026-09-23T04:00:00Z","v":7988304,"vw":170.436041},{"c":168.83,"h":170.045,"l":168.245,"n":100822,"o":168.75,"t":"2026-09-24T04:00:00Z","v":8585792,"vw":169.055951},{"c":170.43,"h":171.03,"l":169.03,"n":79864,"o":169.53,"t":"2026-09-25T04:00:00Z","v":7284708,"vw":170.100685},{"c":168.78,"h":169.94,"l":167.94,"n":94747,"o":169.36,"t":"2026-09-28T04:00:00Z","v":7798334,"vw":168.999711},{"c":169.13,"h":170.48,"l":168.25,"n":87103,"o":169.12,"t":"2026-09-29T04:00:00Z","v":6600979,"vw":168.970845},{"c":166.98,"h":169.79,"l":166.93,"n":97326,"o":169.57,"t":"2026-09-30T04:00:00Z","v":7544559,"vw":167.957177},{"c":168.64,"h":169.005,"l":166.18,"n":109412,"o":167.14,"t":"2026-10-01T04:00:00Z","v":9336051,"vw":167.800379},{"c":169.95,"h":171,"l":168.81,"n":80167,"o":170.2,"t":"2026-10-02T04:00:00Z","v":6116962,"vw":169.891027},{"c":170.1,"h":170.83,"l":168.15,"n":72480,"o":169.64,"t":"2026-10-05T04:00:00Z","v":6412152,"vw":169.997312},{"c":171.58,"h":172.34,"l":170.26,"n":76859,"o":170.7,"t":"2026-10-06T04:00:00Z","v":5848644,"vw":171.627879},{"c":167.84,"h":170.2064,"l":167.23,"n":99801,"o":169.7,"t":"2026-10-07T04:00:00Z","v":8171855,"vw":168.121998},{"c":168.4,"h":168.66,"l":166.58,"n":104454,"o":166.92,"t":"2026-10-08T04:00:00Z","v":9141211,"vw":167.782037},{"c":169.25,"h":169.5,"l":167.905,"n":54175,"o":168.71,"t":"2026-10-09T04:00:00Z","v":3891374,"vw":169.025745},{"c":169.15,"h":170.06,"l":168.83,"n":54575,"o":169.02,"t":"2026-10-12T04:00:00Z","v":3803214,"vw":169.39701},{"c":168.67,"h":168.93,"l":166.56,"n":104430,"o":168.74,"t":"2026-10-13T04:00:00Z","v":7285836,"vw":167.933729},{"c":167.04,"h":168.67,"l":165.69,"n":121647,"o":167.8,"t":"2026-10-14T04:00:00Z","v":10824042,"vw":166.824879},{"c":167.89,"h":167.95,"l":164.66,"n":94468,"o":166.6,"t":"2026-10-15T04:00:00Z","v":6712714,"vw":166.515036}],"volatilityBars":[{"c":166.48,"h":166.48,"l":166.48,"n":28,"o":166.48,"t":"2026-10-08T10:15:00Z","v":407,"vw":166.48},{"c":166.72,"h":166.72,"l":166.72,"n":1,"o":166.72,"t":"2026-10-08T11:45:00Z","v":359,"vw":166.72},{"c":166.55,"h":166.55,"l":166.55,"n":1,"o":166.55,"t":"2026-10-08T12:00:00Z","v":2500,"vw":166.55},{"c":166.715,"h":166.715,"l":166.715,"n":2,"o":166.715,"t":"2026-10-08T12:15:00Z","v":200,"vw":166.715},{"c":166.68,"h":166.68,"l":166.67,"n":24,"o":166.68,"t":"2026-10-08T12:30:00Z","v":3366,"vw":166.679638},{"c":166.61,"h":166.68,"l":166.59,"n":61,"o":166.68,"t":"2026-10-08T12:45:00Z","v":8108,"vw":166.625917},{"c":166.82,"h":166.83,"l":166.7,"n":42,"o":166.7,"t":"2026-10-08T13:00:00Z","v":7724,"vw":166.798316},{"c":166.9,"h":166.9,"l":166.89,"n":4,"o":166.89,"t":"2026-10-08T13:15:00Z","v":423,"vw":166.895128},{"c":166.96,"h":167.38,"l":166.65,"n":7347,"o":166.92,"t":"2026-10-08T13:30:00Z","v":600559,"vw":166.962569},{"c":167.53,"h":167.78,"l":166.96,"n":5732,"o":166.97,"t":"2026-10-08T13:45:00Z","v":475572,"vw":167.422331},{"c":168.035,"h":168.44,"l":167.55,"n":4575,"o":167.57,"t":"2026-10-08T14:00:00Z","v":420508,"vw":168.089093},{"c":167.86,"h":168.21,"l":167.8,"n":2426,"o":168.07,"t":"2026-10-08T14:15:00Z","v":949318,"vw":168.133623},{"c":167.715,"h":167.98,"l":167.59,"n":2549,"o":167.85,"t":"2026-10-08T14:30:00Z","v":193788,"vw":167.732817},{"c":167.47,"h":167.74,"l":167.42,"n":2357,"o":167.74,"t":"2026-10-08T14:45:00Z","v":197140,"vw":167.570948},{"c":166.95,"h":167.54,"l":166.95,"n":3379,"o":167.51,"t":"2026-10-08T15:00:00Z","v":379713,"vw":167.227842},{"c":167.21,"h":167.228,"l":166.9,"n":3613,"o":166.93,"t":"2026-10-08T15:15:00Z","v":244752,"vw":167.014404},{"c":167.39,"h":167.42,"l":167.08,"n":2497,"o":167.22,"t":"2026-10-08T15:30:00Z","v":190299,"vw":167.245349},{"c":167.72,"h":167.725,"l":167.3,"n":2291,"o":167.4,"t":"2026-10-08T15:45:00Z","v":143847,"vw":167.483589},{"c":167.735,"h":167.84,"l":167.69,"n":1545,"o":167.71,"t":"2026-10-08T16:00:00Z","v":125895,"vw":167.764759},{"c":167.88,"h":168.66,"l":167.75,"n":6258,"o":167.75,"t":"2026-10-08T16:15:00Z","v":487106,"vw":168.21622},{"c":168.03,"h":168.085,"l":167.81,"n":2793,"o":167.89,"t":"2026-10-08T16:30:00Z","v":196467,"vw":167.994125},{"c":167.21,"h":168.03,"l":167.05,"n":6576,"o":168.03,"t":"2026-10-08T16:45:00Z","v":534497,"vw":167.360941},{"c":167.24,"h":167.39,"l":166.58,"n":7283,"o":167.21,"t":"2026-10-08T17:00:00Z","v":467832,"vw":166.946439},{"c":167.27,"h":167.56,"l":166.94,"n":3885,"o":167.2,"t":"2026-10-08T17:15:00Z","v":275587,"vw":167.210821},{"c":167.85,"h":167.92,"l":167.22,"n":2785,"o":167.28,"t":"2026-10-08T17:30:00Z","v":197398,"vw":167.487623},{"c":167.89,"h":168.0275,"l":167.655,"n":3775,"o":167.885,"t":"2026-10-08T17:45:00Z","v":303121,"vw":167.891149},{"c":168.17,"h":168.2351,"l":167.8,"n":2709,"o":167.92,"t":"2026-10-08T18:00:00Z","v":163927,"vw":168.005261},{"c":168.24,"h":168.4,"l":168.06,"n":3319,"o":168.16,"t":"2026-10-08T18:15:00Z","v":197119,"vw":168.231784},{"c":168.28,"h":168.32,"l":168.03,"n":2911,"o":168.23,"t":"2026-10-08T18:30:00Z","v":195885,"vw":168.188632},{"c":168.12,"h":168.315,"l":168.1099,"n":3193,"o":168.28,"t":"2026-10-08T18:45:00Z","v":237122,"vw":168.226116},{"c":168.11,"h":168.16,"l":167.97,"n":2855,"o":168.1,"t":"2026-10-08T19:00:00Z","v":205236,"vw":168.071924},{"c":168.245,"h":168.5,"l":168.07,"n":2989,"o":168.12,"t":"2026-10-08T19:15:00Z","v":244347,"vw":168.268501},{"c":168.14,"h":168.26,"l":168.095,"n":4265,"o":168.245,"t":"2026-10-08T19:30:00Z","v":324950,"vw":168.179527},{"c":168.38,"h":168.43,"l":168.12,"n":9982,"o":168.14,"t":"2026-10-08T19:45:00Z","v":854975,"vw":168.314279},{"c":168.31,"h":168.42,"l":168.31,"n":29,"o":168.42,"t":"2026-10-08T20:00:00Z","v":117648,"vw":168.399624},{"c":168.43,"h":168.43,"l":168.43,"n":18,"o":168.43,"t":"2026-10-08T20:15:00Z","v":1000,"vw":168.43},{"c":167.53,"h":167.53,"l":167.53,"n":1,"o":167.53,"t":"2026-10-08T23:45:00Z","v":100,"vw":167.53},{"c":169,"h":169,"l":169,"n":31,"o":169,"t":"2026-10-09T11:45:00Z","v":3234,"vw":169},{"c":168.93,"h":168.93,"l":168.93,"n":7,"o":168.93,"t":"2026-10-09T12:45:00Z","v":294,"vw":168.93},{"c":168.8,"h":168.8,"l":168.8,"n":1,"o":168.8,"t":"2026-10-09T13:15:00Z","v":100,"vw":168.8},{"c":168.18,"h":169.06,"l":168.04,"n":5388,"o":168.71,"t":"2026-10-09T13:30:00Z","v":458318,"vw":168.571053},{"c":168.86,"h":168.86,"l":167.905,"n":3449,"o":168.18,"t":"2026-10-09T13:45:00Z","v":222930,"vw":168.316421},{"c":168.67,"h":169.05,"l":168.6001,"n":2638,"o":168.82,"t":"2026-10-09T14:00:00Z","v":261459,"vw":168.777273},{"c":168.6,"h":168.88,"l":168.47,"n":1485,"o":168.7,"t":"2026-10-09T14:15:00Z","v":105835,"vw":168.680173},{"c":168.685,"h":168.69,"l":168.55,"n":1499,"o":168.615,"t":"2026-10-09T14:30:00Z","v":90553,"vw":168.622622},{"c":169.09,"h":169.155,"l":168.65,"n":1762,"o":168.705,"t":"2026-10-09T14:45:00Z","v":113154,"vw":168.98587},{"c":169.36,"h":169.38,"l":168.95,"n":2703,"o":169.08,"t":"2026-10-09T15:00:00Z","v":191603,"vw":169.185049},{"c":169.3,"h":169.44,"l":169.25,"n":1424,"o":169.35,"t":"2026-10-09T15:15:00Z","v":120490,"vw":169.316629},{"c":169.11,"h":169.36,"l":169.105,"n":1198,"o":169.295,"t":"2026-10-09T15:30:00Z","v":76777,"vw":169.241567},{"c":169.25,"h":169.25,"l":169.07,"n":862,"o":169.14,"t":"2026-10-09T15:45:00Z","v":60781,"vw":169.194498},{"c":168.95,"h":169.26,"l":168.86,"n":1233,"o":169.2401,"t":"2026-10-09T16:00:00Z","v":70246,"vw":169.008439},{"c":169,"h":169.02,"l":168.88,"n":1082,"o":168.945,"t":"2026-10-09T16:15:00Z","v":74303,"vw":168.939862},{"c":168.95,"h":169.09,"l":168.94,"n":1339,"o":169,"t":"2026-10-09T16:30:00Z","v":85791,"vw":168.99963},{"c":169.07,"h":169.12,"l":168.93,"n":1081,"o":168.97,"t":"2026-10-09T16:45:00Z","v":51188,"vw":169.032442},{"c":169.18,"h":169.19,"l":169.05,"n":1294,"o":169.06,"t":"2026-10-09T17:00:00Z","v":78097,"vw":169.140431},{"c":169.17,"h":169.27,"l":169.1,"n":1050,"o":169.1709,"t":"2026-10-09T17:15:00Z","v":57423,"vw":169.1851},{"c":169.26,"h":169.3,"l":169.14,"n":1291,"o":169.14,"t":"2026-10-09T17:30:00Z","v":66846,"vw":169.255225},{"c":169.34,"h":169.34,"l":169.115,"n":1335,"o":169.26,"t":"2026-10-09T17:45:00Z","v":55146,"vw":169.220385},{"c":169.3798,"h":169.44,"l":169.25,"n":1200,"o":169.33,"t":"2026-10-09T18:00:00Z","v":67429,"vw":169.362172},{"c":169.345,"h":169.42,"l":169.32,"n":1430,"o":169.38,"t":"2026-10-09T18:15:00Z","v":62110,"vw":169.361389},{"c":169.245,"h":169.38,"l":169.22,"n":1499,"o":169.35,"t":"2026-10-09T18:30:00Z","v":74472,"vw":169.304497},{"c":169.39,"h":169.5,"l":169.21,"n":1651,"o":169.25,"t":"2026-10-09T18:45:00Z","v":105316,"vw":169.327757},{"c":169.33,"h":169.48,"l":169.325,"n":1689,"o":169.41,"t":"2026-10-09T19:00:00Z","v":84993,"vw":169.396803},{"c":169.4,"h":169.45,"l":169.305,"n":2207,"o":169.32,"t":"2026-10-09T19:15:00Z","v":129207,"vw":169.398038},{"c":169.4,"h":169.43,"l":169.315,"n":3758,"o":169.395,"t":"2026-10-09T19:30:00Z","v":190097,"vw":169.380398},{"c":169.25,"h":169.405,"l":169.16,"n":7977,"o":169.395,"t":"2026-10-09T19:45:00Z","v":649118,"vw":169.250466},{"c":169.03,"h":169.49,"l":169.03,"n":74,"o":169.25,"t":"2026-10-09T20:00:00Z","v":203248,"vw":169.242432},{"c":169.25,"h":169.25,"l":169.25,"n":1,"o":169.25,"t":"2026-10-09T20:30:00Z","v":150,"vw":169.25},{"c":169.42,"h":169.42,"l":169.41,"n":9,"o":169.41,"t":"2026-10-09T22:15:00Z","v":556,"vw":169.413125},{"c":169.25,"h":169.25,"l":169.25,"n":21,"o":169.25,"t":"2026-10-12T11:00:00Z","v":1757,"vw":169.25},{"c":169.27,"h":169.27,"l":169.27,"n":2,"o":169.27,"t":"2026-10-12T11:15:00Z","v":344,"vw":169.27},{"c":169.25,"h":169.25,"l":169.25,"n":7,"o":169.25,"t":"2026-10-12T11:30:00Z","v":556,"vw":169.25},{"c":169.31,"h":169.31,"l":169.01,"n":5,"o":169.15,"t":"2026-10-12T12:00:00Z","v":678,"vw":169.185775},{"c":169.03,"h":169.03,"l":169.03,"n":3,"o":169.03,"t":"2026-10-12T12:15:00Z","v":330,"vw":169.03},{"c":169.08,"h":169.08,"l":169.08,"n":1,"o":169.08,"t":"2026-10-12T12:45:00Z","v":100,"vw":169.08},{"c":169.08,"h":169.08,"l":169.08,"n":3,"o":169.08,"t":"2026-10-12T13:15:00Z","v":110,"vw":169.08},{"c":169.015,"h":169.38,"l":168.83,"n":4806,"o":169.02,"t":"2026-10-12T13:30:00Z","v":404260,"vw":169.084303},{"c":169.49,"h":169.5307,"l":168.89,"n":2890,"o":169.04,"t":"2026-10-12T13:45:00Z","v":215243,"vw":169.208108},{"c":169.85,"h":169.97,"l":169.29,"n":2924,"o":169.52,"t":"2026-10-12T14:00:00Z","v":205794,"vw":169.514003},{"c":169.68,"h":169.88,"l":169.61,"n":2678,"o":169.85,"t":"2026-10-12T14:15:00Z","v":160161,"vw":169.731675},{"c":169.82,"h":169.97,"l":169.685,"n":1615,"o":169.7,"t":"2026-10-12T14:30:00Z","v":102294,"vw":169.854378},{"c":169.935,"h":170.015,"l":169.72,"n":1805,"o":169.77,"t":"2026-10-12T14:45:00Z","v":107737,"vw":169.862248},{"c":169.8,"h":169.96,"l":169.79,"n":1976,"o":169.94,"t":"2026-10-12T15:00:00Z","v":163666,"vw":169.872505},{"c":169.91,"h":169.95,"l":169.75,"n":1384,"o":169.808,"t":"2026-10-12T15:15:00Z","v":82088,"vw":169.861441},{"c":169.96,"h":170.06,"l":169.83,"n":1528,"o":169.905,"t":"2026-10-12T15:30:00Z","v":88179,"vw":169.931062},{"c":169.79,"h":169.98,"l":169.75,"n":964,"o":169.96,"t":"2026-10-12T15:45:00Z","v":46333,"vw":169.867665},{"c":169.755,"h":169.92,"l":169.755,"n":1107,"o":169.79,"t":"2026-10-12T16:00:00Z","v":79323,"vw":169.857753},{"c":169.57,"h":169.85,"l":169.555,"n":1269,"o":169.77,"t":"2026-10-12T16:15:00Z","v":69844,"vw":169.723201},{"c":169.5,"h":169.64,"l":169.48,"n":1151,"o":169.57,"t":"2026-10-12T16:30:00Z","v":61372,"vw":169.566686},{"c":169.51,"h":169.57,"l":169.405,"n":1949,"o":169.51,"t":"2026-10-12T16:45:00Z","v":107137,"vw":169.486157},{"c":169.66,"h":169.66,"l":169.51,"n":1177,"o":169.51,"t":"2026-10-12T17:00:00Z","v":64489,"vw":169.598173},{"c":169.66,"h":169.68,"l":169.59,"n":1048,"o":169.66,"t":"2026-10-12T17:15:00Z","v":49226,"vw":169.640872},{"c":169.58,"h":169.72,"l":169.57,"n":1187,"o":169.67,"t":"2026-10-12T17:30:00Z","v":86000,"vw":169.66597},{"c":169.56,"h":169.61,"l":169.51,"n":1247,"o":169.59,"t":"2026-10-12T17:45:00Z","v":120453,"vw":169.577891},{"c":169.399,"h":169.58,"l":169.33,"n":1454,"o":169.56,"t":"2026-10-12T18:00:00Z","v":90365,"vw":169.492732},{"c":169.26,"h":169.41,"l":169.25,"n":2420,"o":169.39,"t":"2026-10-12T18:15:00Z","v":213719,"vw":169.310099},{"c":169.22,"h":169.3,"l":169.2,"n":1600,"o":169.245,"t":"2026-10-12T18:30:00Z","v":86481,"vw":169.24653},{"c":169.16,"h":169.23,"l":168.98,"n":1927,"o":169.23,"t":"2026-10-12T18:45:00Z","v":125053,"vw":169.064991},{"c":169.17,"h":169.23,"l":169.08,"n":2198,"o":169.16,"t":"2026-10-12T19:00:00Z","v":112045,"vw":169.162913},{"c":169.08,"h":169.24,"l":169.06,"n":2037,"o":169.17,"t":"2026-10-12T19:15:00Z","v":93339,"vw":169.157711},{"c":169.08,"h":169.16,"l":169.02,"n":3386,"o":169.06,"t":"2026-10-12T19:30:00Z","v":192479,"vw":169.099951},{"c":169.12,"h":169.215,"l":169.05,"n":6655,"o":169.08,"t":"2026-10-12T19:45:00Z","v":455815,"vw":169.130271},{"c":169.05,"h":169.15,"l":169.05,"n":19,"o":169.15,"t":"2026-10-12T20:00:00Z","v":60988,"vw":169.149402},{"c":169.61,"h":169.98,"l":169.61,"n":27,"o":169.98,"t":"2026-10-13T08:00:00Z","v":1607,"vw":169.871108},{"c":169.7586,"h":169.7586,"l":169.7586,"n":1,"o":169.7586,"t":"2026-10-13T11:00:00Z","v":100,"vw":169.7586},{"c":169.4,"h":169.7299,"l":169.4,"n":6,"o":169.7299,"t":"2026-10-13T11:45:00Z","v":1179,"vw":169.631349},{"c":169.7,"h":169.7,"l":169.42,"n":3,"o":169.42,"t":"2026-10-13T12:00:00Z","v":201,"vw":169.56},{"c":169.4,"h":169.4,"l":169.33,"n":3,"o":169.33,"t":"2026-10-13T12:15:00Z","v":662,"vw":169.372618},{"c":169.35,"h":169.42,"l":169.34,"n":17,"o":169.41,"t":"2026-10-13T12:30:00Z","v":3081,"vw":169.379912},{"c":169.24,"h":169.33,"l":169.23,"n":106,"o":169.33,"t":"2026-10-13T12:45:00Z","v":3727,"vw":169.259682},{"c":168.71,"h":169.4394,"l":168.71,"n":73,"o":169.4394,"t":"2026-10-13T13:15:00Z","v":1354,"vw":169.026346},{"c":168.7,"h":168.89,"l":168.1,"n":8710,"o":168.74,"t":"2026-10-13T13:30:00Z","v":662431,"vw":168.542895},{"c":167.85,"h":168.89,"l":167.7501,"n":6205,"o":168.685,"t":"2026-10-13T13:45:00Z","v":409411,"vw":168.249267},{"c":168.05,"h":168.1596,"l":167.66,"n":6282,"o":167.87,"t":"2026-10-13T14:00:00Z","v":379398,"vw":167.855211},{"c":167.7198,"h":168.08,"l":167.6705,"n":3425,"o":168.04,"t":"2026-10-13T14:15:00Z","v":249543,"vw":167.88906},{"c":167.6,"h":167.81,"l":167.49,"n":4499,"o":167.72,"t":"2026-10-13T14:30:00Z","v":366928,"vw":167.668967},{"c":167.45,"h":167.665,"l":167.43,"n":3429,"o":167.61,"t":"2026-10-13T14:45:00Z","v":224463,"vw":167.543919},{"c":167.26,"h":167.525,"l":167.2,"n":3915,"o":167.46,"t":"2026-10-13T15:00:00Z","v":236765,"vw":167.375422},{"c":166.78,"h":167.33,"l":166.745,"n":4992,"o":167.27,"t":"2026-10-13T15:15:00Z","v":396503,"vw":167.113307},{"c":166.73,"h":166.81,"l":166.56,"n":4439,"o":166.76,"t":"2026-10-13T15:30:00Z","v":270698,"vw":166.694704},{"c":167.04,"h":167.09,"l":166.56,"n":4049,"o":166.715,"t":"2026-10-13T15:45:00Z","v":314438,"vw":166.793721},{"c":167.2,"h":167.205,"l":166.98,"n":3260,"o":167.04,"t":"2026-10-13T16:00:00Z","v":376863,"vw":167.103878},{"c":167.5,"h":167.52,"l":167.18,"n":2318,"o":167.2,"t":"2026-10-13T16:15:00Z","v":118909,"vw":167.355409},{"c":167.71,"h":167.77,"l":167.4998,"n":2819,"o":167.4998,"t":"2026-10-13T16:30:00Z","v":182644,"vw":167.638475},{"c":167.52,"h":167.725,"l":167.52,"n":2283,"o":167.71,"t":"2026-10-13T16:45:00Z","v":119869,"vw":167.637161},{"c":167.515,"h":167.54,"l":167.4,"n":2544,"o":167.48,"t":"2026-10-13T17:00:00Z","v":244707,"vw":167.495495},{"c":167.79,"h":167.815,"l":167.5,"n":2709,"o":167.515,"t":"2026-10-13T17:15:00Z","v":205764,"vw":167.636003},{"c":167.985,"h":167.99,"l":167.775,"n":2324,"o":167.78,"t":"2026-10-13T17:30:00Z","v":136140,"vw":167.903215},{"c":167.78,"h":167.985,"l":167.72,"n":2587,"o":167.98,"t":"2026-10-13T17:45:00Z","v":152938,"vw":167.843991},{"c":168.34,"h":168.395,"l":167.79,"n":3562,"o":167.81,"t":"2026-10-13T18:00:00Z","v":250455,"vw":168.139388},{"c":168.51,"h":168.54,"l":168.29,"n":2557,"o":168.335,"t":"2026-10-13T18:15:00Z","v":173052,"vw":168.446699},{"c":168.495,"h":168.58,"l":168.455,"n":2607,"o":168.51,"t":"2026-10-13T18:30:00Z","v":155448,"vw":168.515835},{"c":168.43,"h":168.53,"l":168.24,"n":2286,"o":168.51,"t":"2026-10-13T18:45:00Z","v":133594,"vw":168.373867},{"c":168.85,"h":168.855,"l":168.27,"n":2870,"o":168.41,"t":"2026-10-13T19:00:00Z","v":133819,"vw":168.558236},{"c":168.83,"h":168.93,"l":168.755,"n":3308,"o":168.845,"t":"2026-10-13T19:15:00Z","v":147709,"vw":168.844605},{"c":168.75,"h":168.93,"l":168.68,"n":5065,"o":168.835,"t":"2026-10-13T19:30:00Z","v":345611,"vw":168.836142},{"c":168.68,"h":168.84,"l":168.53,"n":10684,"o":168.755,"t":"2026-10-13T19:45:00Z","v":646484,"vw":168.673891},{"c":169.02,"h":169.02,"l":168.67,"n":20,"o":168.67,"t":"2026-10-13T20:00:00Z","v":224063,"vw":168.671007},{"c":168.67,"h":168.67,"l":168.67,"n":1,"o":168.67,"t":"2026-10-13T20:15:00Z","v":900,"vw":168.67},{"c":168.95,"h":168.95,"l":168.95,"n":2,"o":168.95,"t":"2026-10-13T20:30:00Z","v":900,"vw":168.95},{"c":168.35,"h":168.67,"l":168.35,"n":21,"o":168.67,"t":"2026-10-13T20:45:00Z","v":3865,"vw":168.541523},{"c":168.73,"h":168.73,"l":168.73,"n":2,"o":168.73,"t":"2026-10-13T23:30:00Z","v":125,"vw":168.73},{"c":168.7,"h":168.7,"l":168.7,"n":1,"o":168.7,"t":"2026-10-13T23:45:00Z","v":134,"vw":168.7},{"c":168.97,"h":168.97,"l":168.94,"n":2,"o":168.94,"t":"2026-10-14T11:00:00Z","v":392,"vw":168.954923},{"c":169.01,"h":169.01,"l":168.98,"n":8,"o":168.98,"t":"2026-10-14T11:15:00Z","v":844,"vw":168.98844},{"c":167.2,"h":167.35,"l":167.2,"n":5,"o":167.35,"t":"2026-10-14T12:30:00Z","v":321,"vw":167.25},{"c":167.79,"h":167.9,"l":167.79,"n":7,"o":167.9,"t":"2026-10-14T12:45:00Z","v":519,"vw":167.841522},{"c":167.85,"h":167.85,"l":167.85,"n":1,"o":167.85,"t":"2026-10-14T13:15:00Z","v":110,"vw":167.85},{"c":167.98,"h":168.67,"l":167.52,"n":8122,"o":167.8,"t":"2026-10-14T13:30:00Z","v":669898,"vw":168.167838},{"c":167.6,"h":168.23,"l":167.56,"n":5572,"o":168,"t":"2026-10-14T13:45:00Z","v":329530,"vw":167.954714},{"c":167.38,"h":167.78,"l":167.29,"n":6860,"o":167.59,"t":"2026-10-14T14:00:00Z","v":840995,"vw":167.63364},{"c":167.125,"h":167.68,"l":167.05,"n":4381,"o":167.38,"t":"2026-10-14T14:15:00Z","v":589475,"vw":167.329791},{"c":167.33,"h":167.51,"l":167.1135,"n":3971,"o":167.12,"t":"2026-10-14T14:30:00Z","v":725729,"vw":167.1938},{"c":167,"h":167.29,"l":166.86,"n":3613,"o":167.28,"t":"2026-10-14T14:45:00Z","v":193510,"vw":167.053039},{"c":166.81,"h":167.03,"l":166.72,"n":3846,"o":166.98,"t":"2026-10-14T15:00:00Z","v":239152,"vw":166.90121},{"c":166.62,"h":166.98,"l":166.58,"n":3678,"o":166.795,"t":"2026-10-14T15:15:00Z","v":239014,"vw":166.783723},{"c":166.38,"h":166.87,"l":166.295,"n":3450,"o":166.64,"t":"2026-10-14T15:30:00Z","v":216432,"vw":166.596136},{"c":166.485,"h":166.55,"l":166.2726,"n":7112,"o":166.39,"t":"2026-10-14T15:45:00Z","v":543781,"vw":166.406543},{"c":166.215,"h":166.64,"l":166.21,"n":7513,"o":166.5,"t":"2026-10-14T16:00:00Z","v":745420,"vw":166.438101},{"c":166.18,"h":166.279,"l":166.085,"n":5290,"o":166.205,"t":"2026-10-14T16:15:00Z","v":768406,"vw":166.153157},{"c":166.43,"h":166.51,"l":166.17,"n":4595,"o":166.18,"t":"2026-10-14T16:30:00Z","v":429629,"vw":166.365835},{"c":166.77,"h":166.77,"l":166.345,"n":3086,"o":166.41,"t":"2026-10-14T16:45:00Z","v":238474,"vw":166.506392},{"c":166.465,"h":166.85,"l":166.41,"n":2283,"o":166.76,"t":"2026-10-14T17:00:00Z","v":197419,"vw":166.677833},{"c":166.42,"h":166.615,"l":166.365,"n":2460,"o":166.46,"t":"2026-10-14T17:15:00Z","v":142328,"vw":166.508222},{"c":166.31,"h":166.44,"l":166.24,"n":3130,"o":166.4,"t":"2026-10-14T17:30:00Z","v":206847,"vw":166.333023},{"c":165.91,"h":166.33,"l":165.83,"n":3515,"o":166.29,"t":"2026-10-14T17:45:00Z","v":211309,"vw":166.076365},{"c":166.02,"h":166.05,"l":165.69,"n":6336,"o":165.9,"t":"2026-10-14T18:00:00Z","v":498691,"vw":165.833553},{"c":166.09,"h":166.14,"l":165.94,"n":2725,"o":166.02,"t":"2026-10-14T18:15:00Z","v":210542,"vw":166.040408},{"c":166.19,"h":166.22,"l":166,"n":2287,"o":166.09,"t":"2026-10-14T18:30:00Z","v":132808,"vw":166.106909},{"c":166.34,"h":166.385,"l":166.09,"n":2982,"o":166.2,"t":"2026-10-14T18:45:00Z","v":228919,"vw":166.20409},{"c":166.48,"h":166.52,"l":166.19,"n":3218,"o":166.33,"t":"2026-10-14T19:00:00Z","v":222042,"vw":166.349286},{"c":166.65,"h":166.74,"l":166.42,"n":4161,"o":166.46,"t":"2026-10-14T19:15:00Z","v":321590,"vw":166.609304},{"c":166.93,"h":167.03,"l":166.65,"n":5180,"o":166.65,"t":"2026-10-14T19:30:00Z","v":369985,"vw":166.902372},{"c":167.04,"h":167.07,"l":166.69,"n":11903,"o":166.93,"t":"2026-10-14T19:45:00Z","v":1133983,"vw":166.886152},{"c":166.86,"h":167.04,"l":166.86,"n":39,"o":167.04,"t":"2026-10-14T20:00:00Z","v":168562,"vw":167.03964},{"c":167.42,"h":167.42,"l":167.42,"n":2,"o":167.42,"t":"2026-10-14T20:15:00Z","v":539,"vw":167.42},{"c":167.32,"h":167.32,"l":167.32,"n":2,"o":167.32,"t":"2026-10-14T20:45:00Z","v":577,"vw":167.32},{"c":166.8,"h":166.8,"l":166.8,"n":3,"o":166.8,"t":"2026-10-14T21:00:00Z","v":275,"vw":166.8},{"c":166.8,"h":166.8,"l":166.8,"n":1,"o":166.8,"t":"2026-10-14T23:30:00Z","v":140,"vw":166.8},{"c":166.8,"h":166.8,"l":166.8,"n":1,"o":166.8,"t":"2026-10-14T23:45:00Z","v":100,"vw":166.8},{"c":167.02,"h":167.02,"l":166.4,"n":27,"o":166.84,"t":"2026-10-15T08:00:00Z","v":1169,"vw":166.74891},{"c":166.5,"h":166.5,"l":166.5,"n":1,"o":166.5,"t":"2026-10-15T11:00:00Z","v":100,"vw":166.5},{"c":166.75,"h":167.01,"l":166.24,"n":25,"o":166.24,"t":"2026-10-15T11:15:00Z","v":2505,"vw":166.557614},{"c":166.92,"h":166.93,"l":166.1,"n":7,"o":166.1,"t":"2026-10-15T11:30:00Z","v":1162,"vw":166.312252},{"c":166.97,"h":166.99,"l":166.97,"n":3,"o":166.99,"t":"2026-10-15T11:45:00Z","v":210,"vw":166.98},{"c":166.24,"h":166.24,"l":166.24,"n":1,"o":166.24,"t":"2026-10-15T12:00:00Z","v":542,"vw":166.24},{"c":167,"h":167,"l":167,"n":4,"o":167,"t":"2026-10-15T12:15:00Z","v":413,"vw":167},{"c":167.16,"h":167.16,"l":166.5,"n":21,"o":166.87,"t":"2026-10-15T12:30:00Z","v":6658,"vw":166.592762},{"c":166.98,"h":167.16,"l":166.98,"n":11,"o":167.16,"t":"2026-10-15T13:00:00Z","v":1627,"vw":167.100759},{"c":166.56,"h":167.07,"l":166.56,"n":5,"o":167.07,"t":"2026-10-15T13:15:00Z","v":376,"vw":166.889032},{"c":165.51,"h":166.94,"l":165.5,"n":8770,"o":166.6,"t":"2026-10-15T13:30:00Z","v":825764,"vw":166.069108},{"c":164.97,"h":165.65,"l":164.66,"n":8267,"o":165.55,"t":"2026-10-15T13:45:00Z","v":672990,"vw":165.1741},{"c":165.77,"h":165.79,"l":164.79,"n":9396,"o":164.95,"t":"2026-10-15T14:00:00Z","v":673577,"vw":165.444877},{"c":165.46,"h":165.9,"l":165.44,"n":4274,"o":165.78,"t":"2026-10-15T14:15:00Z","v":225372,"vw":165.684897},{"c":166.19,"h":166.24,"l":165.46,"n":4366,"o":165.48,"t":"2026-10-15T14:30:00Z","v":234955,"vw":165.957921},{"c":166.645,"h":166.645,"l":166.14,"n":4332,"o":166.17,"t":"2026-10-15T14:45:00Z","v":251878,"vw":166.30977},{"c":166.95,"h":166.98,"l":166.5,"n":4211,"o":166.62,"t":"2026-10-15T15:00:00Z","v":214592,"vw":166.71094},{"c":166.85,"h":167.19,"l":166.83,"n":4200,"o":166.96,"t":"2026-10-15T15:15:00Z","v":229296,"vw":167.057772},{"c":166.74,"h":166.84,"l":166.57,"n":2835,"o":166.82,"t":"2026-10-15T15:30:00Z","v":159316,"vw":166.719545},{"c":166.665,"h":166.83,"l":166.43,"n":2588,"o":166.75,"t":"2026-10-15T15:45:00Z","v":129405,"vw":166.63696},{"c":166.39,"h":166.73,"l":166.33,"n":2543,"o":166.66,"t":"2026-10-15T16:00:00Z","v":131154,"vw":166.497749},{"c":166.51,"h":166.535,"l":166.36,"n":3237,"o":166.4,"t":"2026-10-15T16:15:00Z","v":385491,"vw":166.432741},{"c":166.55,"h":166.665,"l":166.37,"n":3010,"o":166.51,"t":"2026-10-15T16:30:00Z","v":197005,"vw":166.517721},{"c":166.5201,"h":166.61,"l":166.3,"n":2240,"o":166.56,"t":"2026-10-15T16:45:00Z","v":165862,"vw":166.442886},{"c":166.73,"h":166.77,"l":166.65,"n":495,"o":166.76,"t":"2026-10-15T18:00:00Z","v":23141,"vw":166.697687},{"c":166.895,"h":166.9,"l":166.695,"n":2122,"o":166.72,"t":"2026-10-15T18:15:00Z","v":114479,"vw":166.811977},{"c":166.86,"h":166.965,"l":166.75,"n":2779,"o":166.895,"t":"2026-10-15T18:30:00Z","v":204130,"vw":166.894528},{"c":166.96,"h":166.99,"l":166.845,"n":2512,"o":166.8665,"t":"2026-10-15T18:45:00Z","v":155665,"vw":166.920669},{"c":167.49,"h":167.49,"l":166.95,"n":3145,"o":166.95,"t":"2026-10-15T19:00:00Z","v":170958,"vw":167.225395},{"c":167.54,"h":167.745,"l":167.48,"n":3468,"o":167.5,"t":"2026-10-15T19:15:00Z","v":223685,"vw":167.598413},{"c":167.8,"h":167.87,"l":167.52,"n":4796,"o":167.55,"t":"2026-10-15T19:30:00Z","v":311142,"vw":167.743237},{"c":167.85,"h":167.95,"l":167.51,"n":10665,"o":167.79,"t":"2026-10-15T19:45:00Z","v":820387,"vw":167.825457},{"c":167.89,"h":167.89,"l":167.89,"n":24,"o":167.89,"t":"2026-10-15T20:00:00Z","v":176896,"vw":167.89}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0172839671858693,"strike":203.1402543536705,"iv":2.6578895481718563,"gamma":0.00945345577783614,"theta":-2.023599293164912,"vega":0.015378752218366857,"rho":0.0004293339824065033,"breakevenPct":21.60196457255131},{"delta":0.15,"premium":0.2634226340628586,"strike":171.72598553233502,"iv":0.4023780137117302,"gamma":0.0777533369773611,"theta":-0.4077642456220736,"vega":0.020454253614244425,"rho":0.0006722609256149402,"breakevenPct":2.4417226555470095},{"delta":0.2,"premium":0.39504333044188916,"strike":170.99133391162218,"iv":0.4077547088768497,"gamma":0.0783798507734988,"theta":-0.5060296218112637,"vega":0.024560588534985914,"rho":0.0008982442999570372,"breakevenPct":2.082540497983253},{"delta":0.25,"premium":0.3998164222722395,"strike":170.03671554555208,"iv":0.32685599896464945,"gamma":0.1206713892329912,"theta":-0.4422090936179446,"vega":0.02755167744438864,"rho":0.0011238392040748423,"breakevenPct":1.5167859716626109},{"delta":0.3,"premium":0.4045895141025899,"strike":169.08209717948202,"iv":0.24595728905244926,"gamma":0.16296292769248363,"theta":-0.3783885654246255,"vega":0.030542766353791363,"rho":0.0013494341081926474,"breakevenPct":0.9510314453419688},{"delta":0.35,"premium":0.4471440922190202,"strike":168.73659942363113,"iv":0.22185262247838616,"gamma":0.19135965417867434,"theta":-0.3570959654178675,"vega":0.03190628242074928,"rho":0.0015754175724130772,"breakevenPct":0.7705899790637668},{"delta":0.4,"premium":0.49325360230547555,"strike":168.44841498559077,"iv":0.20309181556195965,"gamma":0.21844899135446688,"theta":-0.3398048991354467,"vega":0.03311665706051874,"rho":0.0018014375969932727,"breakevenPct":0.6264033521331029},{"delta":0.45,"premium":0.5393631123919309,"strike":168.16023054755044,"iv":0.18433100864553315,"gamma":0.24553832853025936,"theta":-0.32251383285302593,"vega":0.03432703170028819,"rho":0.002027457621573468,"breakevenPct":0.48221672520243913},{"delta":0.5,"premium":0.6348467706664256,"strike":167.90431949223776,"iv":0.1792496337297106,"gamma":0.2526333933688298,"theta":-0.321277376221272,"vega":0.03481538620768016,"rho":0.0022531829486363195,"breakevenPct":0.3866616611496884},{"delta":0.55,"premium":0.792159317212429,"strike":167.68882285313367,"iv":0.19129835834617592,"gamma":0.23469058564096898,"theta":-0.34014534068359636,"vega":0.034399589378130965,"rho":0.0024785392400693443,"breakevenPct":0.3520055812413515},{"delta":0.6,"premium":0.938067693284389,"strike":167.4793136069631,"iv":0.2000992023709982,"gamma":0.21942096442013712,"theta":-0.35180506416942975,"vega":0.033797975482345956,"rho":0.0027042962445734354,"breakevenPct":0.3141231164735925},{"delta":0.65,"premium":1.0032463218463177,"strike":167.31218891834277,"iv":0.1859084065652108,"gamma":0.22307474251632362,"theta":-0.31243788698343605,"vega":0.0318809686893383,"rho":0.002932889883721388,"breakevenPct":0.2534011794562576},{"delta":0.7,"premium":1.0684249504082461,"strike":167.14506422972244,"iv":0.17171761075942343,"gamma":0.22672852061251011,"theta":-0.27307070979744247,"vega":0.029963961896330646,"rho":0.00316148352286934,"breakevenPct":0.19267924243892295},{"delta":0.75,"premium":1.3857476635514039,"strike":166.74766355140187,"iv":0.18323738317757027,"gamma":0.21942523364485972,"theta":-0.25821214953271043,"vega":0.027806542056074763,"rho":0.0033839084045594464,"breakevenPct":0.14498255700356488},{"delta":0.8,"premium":3.3611087510620257,"strike":164.8360237892948,"iv":0.3638236193712832,"gamma":0.14007094307561585,"theta":-0.40451631265930355,"vega":0.024068224299065414,"rho":0.003565769032663109,"breakevenPct":0.18293676833453804},{"delta":0.85,"premium":5.336469838572643,"strike":162.92438402718776,"iv":0.5444098555649958,"gamma":0.06071665250637212,"theta":-0.5508204757858964,"vega":0.020329906542056075,"rho":0.0037476296607667713,"breakevenPct":0.22089097966551113},{"delta":0.9,"premium":2.900114155251143,"strike":165.10502283105023,"iv":0.24719315068493164,"gamma":0.09963972602739724,"theta":-0.1989972602739727,"vega":0.015418264840182648,"rho":0.004040048159206343,"breakevenPct":0.06857882321841181}],"put":[{"delta":0.1,"premium":0.7850401535283027,"strike":149.1967877177358,"iv":1.8288745543776124,"gamma":0.01110183837755389,"theta":-1.4018720299269491,"vega":0.015392266139735305,"rho":-0.0004805310962898826,"breakevenPct":11.601794291376802},{"delta":0.15,"premium":0.33016464823767067,"strike":162.81419034575345,"iv":0.5523185650419151,"gamma":0.07372881549341818,"theta":-0.5112602259873877,"vega":0.020406273458817927,"rho":-0.0007032331039471162,"breakevenPct":3.2199501474085572},{"delta":0.2,"premium":0.360517757893158,"strike":165.36520532694897,"iv":0.3490236054295365,"gamma":0.08890550333816158,"theta":-0.4208225821538825,"vega":0.02404484514542048,"rho":-0.00093471748237356,"breakevenPct":1.7185731317792508},{"delta":0.25,"premium":0.49658674738385883,"strike":165.7775355981329,"iv":0.3666770497103638,"gamma":0.09704184352186976,"theta":-0.5037503830740202,"vega":0.027512410817970203,"rho":-0.0011684246301632637,"breakevenPct":1.5540241522728788},{"delta":0.3,"premium":0.5760729226719588,"strike":166.30364613359794,"iv":0.3468689019147726,"gamma":0.11654361022476172,"theta":-0.5185855562174028,"vega":0.030360014333114523,"rho":-0.001400808266513549,"breakevenPct":1.2880021377532926},{"delta":0.35,"premium":0.5892614428689674,"strike":166.9630721434484,"iv":0.28316729025305615,"gamma":0.1493621611482828,"theta":-0.4536371128297108,"vega":0.03248121288130153,"rho":-0.001631641154528739,"breakevenPct":0.9030849362204906},{"delta":0.4,"premium":0.6950261780104712,"strike":167.3089005235602,"iv":0.2744722513089005,"gamma":0.15954031413612565,"theta":-0.4563633507853403,"vega":0.033773821989528795,"rho":-0.0018648803580903343,"breakevenPct":0.7600962859314098},{"delta":0.45,"premium":0.8120619785458879,"strike":167.62395709177594,"iv":0.2693166865315852,"gamma":0.16658414779499406,"theta":-0.4582175208581645,"vega":0.034623957091775924,"rho":-0.0020982753886868424,"breakevenPct":0.6421495543331608},{"delta":0.5,"premium":0.9372109654350417,"strike":167.92193087008343,"iv":0.26454910607866505,"gamma":0.1711133492252682,"theta":-0.4532115613825983,"vega":0.03492193087008343,"rho":-0.002331688780892629,"breakevenPct":0.539210253946985},{"delta":0.55,"premium":1.3177576601671313,"strike":168.3426183844011,"iv":0.30657270194986075,"gamma":0.15133175487465178,"theta":-0.5163807799442898,"vega":0.03445181058495822,"rho":-0.002570092658356449,"breakevenPct":0.5153012542533844},{"delta":0.6,"premium":1.78897400185701,"strike":168.80687093779017,"iv":0.3652077994428969,"gamma":0.12291949860724236,"theta":-0.6037531104921077,"vega":0.033709006499535746,"rho":-0.0028102682257086222,"breakevenPct":0.519449082176931},{"delta":0.65,"premium":2.2920780856423173,"strike":169.367758186398,"iv":0.40846599496221664,"gamma":0.10322997481108313,"theta":-0.6476390428211587,"vega":0.03233350125944584,"rho":-0.0030519067109892606,"breakevenPct":0.48503180608989516},{"delta":0.7,"premium":2.817896725440805,"strike":169.99748110831234,"iv":0.44077078085642313,"gamma":0.0897539042821159,"theta":-0.660548362720403,"vega":0.03050730478589421,"rho":-0.003294587274794284,"breakevenPct":0.42314349700901976},{"delta":0.75,"premium":3.397081545064377,"strike":170.71244635193133,"iv":0.4572862660944206,"gamma":0.07887081545064378,"theta":-0.6207030042918456,"vega":0.027792703862660945,"rho":-0.0035390713221202645,"breakevenPct":0.34226886242958393},{"delta":0.8,"premium":6.269154228855724,"strike":173.51243781094527,"iv":0.7104721393034829,"gamma":0.047966666666666644,"theta":-0.8437855721393037,"vega":0.024527860696517412,"rho":-0.0038442250522630885,"breakevenPct":0.38520246465568236},{"delta":0.85,"premium":9.725,"strike":177,"iv":0.9492,"gamma":0.0279,"theta":-0.9561,"vega":0.0205,"rho":-0.004166209713684135,"breakevenPct":0.36631127523972884},{"delta":0.9,"premium":26.588279821435222,"strike":193.68827982143523,"iv":2.0465521150399177,"gamma":0.009774474179565278,"theta":-1.5583413296318234,"vega":0.01539994850441605,"rho":-0.004852775944430776,"breakevenPct":0.4705461909583609}]},"raw":{"call":[{"delta":0.1,"premium":1.0172839671858693,"strike":203.1402543536705,"iv":2.6578895481718563,"gamma":0.00945345577783614,"theta":-2.023599293164912,"vega":0.015378752218366857,"rho":0.0004293339824065033,"breakevenPct":21.60196457255131},{"delta":0.15,"premium":0.2634226340628586,"strike":171.72598553233502,"iv":0.4023780137117302,"gamma":0.0777533369773611,"theta":-0.4077642456220736,"vega":0.020454253614244425,"rho":0.0006722609256149402,"breakevenPct":2.4417226555470095},{"delta":0.2,"premium":0.39504333044188916,"strike":170.99133391162218,"iv":0.4077547088768497,"gamma":0.0783798507734988,"theta":-0.5060296218112637,"vega":0.024560588534985914,"rho":0.0008982442999570372,"breakevenPct":2.082540497983253},{"delta":0.25,"premium":0.3998164222722395,"strike":170.03671554555208,"iv":0.32685599896464945,"gamma":0.1206713892329912,"theta":-0.4422090936179446,"vega":0.02755167744438864,"rho":0.0011238392040748423,"breakevenPct":1.5167859716626109},{"delta":0.3,"premium":0.4045895141025899,"strike":169.08209717948202,"iv":0.24595728905244926,"gamma":0.16296292769248363,"theta":-0.3783885654246255,"vega":0.030542766353791363,"rho":0.0013494341081926474,"breakevenPct":0.9510314453419688},{"delta":0.35,"premium":0.4471440922190202,"strike":168.73659942363113,"iv":0.22185262247838616,"gamma":0.19135965417867434,"theta":-0.3570959654178675,"vega":0.03190628242074928,"rho":0.0015754175724130772,"breakevenPct":0.7705899790637668},{"delta":0.4,"premium":0.49325360230547555,"strike":168.44841498559077,"iv":0.20309181556195965,"gamma":0.21844899135446688,"theta":-0.3398048991354467,"vega":0.03311665706051874,"rho":0.0018014375969932727,"breakevenPct":0.6264033521331029},{"delta":0.45,"premium":0.5393631123919309,"strike":168.16023054755044,"iv":0.18433100864553315,"gamma":0.24553832853025936,"theta":-0.32251383285302593,"vega":0.03432703170028819,"rho":0.002027457621573468,"breakevenPct":0.48221672520243913},{"delta":0.5,"premium":0.6348467706664256,"strike":167.90431949223776,"iv":0.1792496337297106,"gamma":0.2526333933688298,"theta":-0.321277376221272,"vega":0.03481538620768016,"rho":0.0022531829486363195,"breakevenPct":0.3866616611496884},{"delta":0.55,"premium":0.792159317212429,"strike":167.68882285313367,"iv":0.19129835834617592,"gamma":0.23469058564096898,"theta":-0.34014534068359636,"vega":0.034399589378130965,"rho":0.0024785392400693443,"breakevenPct":0.3520055812413515},{"delta":0.6,"premium":0.938067693284389,"strike":167.4793136069631,"iv":0.2000992023709982,"gamma":0.21942096442013712,"theta":-0.35180506416942975,"vega":0.033797975482345956,"rho":0.0027042962445734354,"breakevenPct":0.3141231164735925},{"delta":0.65,"premium":1.0032463218463177,"strike":167.31218891834277,"iv":0.1859084065652108,"gamma":0.22307474251632362,"theta":-0.31243788698343605,"vega":0.0318809686893383,"rho":0.002932889883721388,"breakevenPct":0.2534011794562576},{"delta":0.7,"premium":1.0684249504082461,"strike":167.14506422972244,"iv":0.17171761075942343,"gamma":0.22672852061251011,"theta":-0.27307070979744247,"vega":0.029963961896330646,"rho":0.00316148352286934,"breakevenPct":0.19267924243892295},{"delta":0.75,"premium":1.3857476635514039,"strike":166.74766355140187,"iv":0.18323738317757027,"gamma":0.21942523364485972,"theta":-0.25821214953271043,"vega":0.027806542056074763,"rho":0.0033839084045594464,"breakevenPct":0.14498255700356488},{"delta":0.8,"premium":3.3611087510620257,"strike":164.8360237892948,"iv":0.3638236193712832,"gamma":0.14007094307561585,"theta":-0.40451631265930355,"vega":0.024068224299065414,"rho":0.003565769032663109,"breakevenPct":0.18293676833453804},{"delta":0.85,"premium":5.336469838572643,"strike":162.92438402718776,"iv":0.5444098555649958,"gamma":0.06071665250637212,"theta":-0.5508204757858964,"vega":0.020329906542056075,"rho":0.0037476296607667713,"breakevenPct":0.22089097966551113},{"delta":0.9,"premium":2.900114155251143,"strike":165.10502283105023,"iv":0.24719315068493164,"gamma":0.09963972602739724,"theta":-0.1989972602739727,"vega":0.015418264840182648,"rho":0.004040048159206343,"breakevenPct":0.06857882321841181}],"put":[{"delta":0.1,"premium":0.7850401535283027,"strike":149.1967877177358,"iv":1.8288745543776124,"gamma":0.01110183837755389,"theta":-1.4018720299269491,"vega":0.015392266139735305,"rho":-0.0004805310962898826,"breakevenPct":11.601794291376802},{"delta":0.15,"premium":0.33016464823767067,"strike":162.81419034575345,"iv":0.5523185650419151,"gamma":0.07372881549341818,"theta":-0.5112602259873877,"vega":0.020406273458817927,"rho":-0.0007032331039471162,"breakevenPct":3.2199501474085572},{"delta":0.2,"premium":0.360517757893158,"strike":165.36520532694897,"iv":0.3490236054295365,"gamma":0.08890550333816158,"theta":-0.4208225821538825,"vega":0.02404484514542048,"rho":-0.00093471748237356,"breakevenPct":1.7185731317792508},{"delta":0.25,"premium":0.49658674738385883,"strike":165.7775355981329,"iv":0.3666770497103638,"gamma":0.09704184352186976,"theta":-0.5037503830740202,"vega":0.027512410817970203,"rho":-0.0011684246301632637,"breakevenPct":1.5540241522728788},{"delta":0.3,"premium":0.5760729226719588,"strike":166.30364613359794,"iv":0.3468689019147726,"gamma":0.11654361022476172,"theta":-0.5185855562174028,"vega":0.030360014333114523,"rho":-0.001400808266513549,"breakevenPct":1.2880021377532926},{"delta":0.35,"premium":0.5892614428689674,"strike":166.9630721434484,"iv":0.28316729025305615,"gamma":0.1493621611482828,"theta":-0.4536371128297108,"vega":0.03248121288130153,"rho":-0.001631641154528739,"breakevenPct":0.9030849362204906},{"delta":0.4,"premium":0.6950261780104712,"strike":167.3089005235602,"iv":0.2744722513089005,"gamma":0.15954031413612565,"theta":-0.4563633507853403,"vega":0.033773821989528795,"rho":-0.0018648803580903343,"breakevenPct":0.7600962859314098},{"delta":0.45,"premium":0.8120619785458879,"strike":167.62395709177594,"iv":0.2693166865315852,"gamma":0.16658414779499406,"theta":-0.4582175208581645,"vega":0.034623957091775924,"rho":-0.0020982753886868424,"breakevenPct":0.6421495543331608},{"delta":0.5,"premium":0.9372109654350417,"strike":167.92193087008343,"iv":0.26454910607866505,"gamma":0.1711133492252682,"theta":-0.4532115613825983,"vega":0.03492193087008343,"rho":-0.002331688780892629,"breakevenPct":0.539210253946985},{"delta":0.55,"premium":1.3177576601671313,"strike":168.3426183844011,"iv":0.30657270194986075,"gamma":0.15133175487465178,"theta":-0.5163807799442898,"vega":0.03445181058495822,"rho":-0.002570092658356449,"breakevenPct":0.5153012542533844},{"delta":0.6,"premium":1.78897400185701,"strike":168.80687093779017,"iv":0.3652077994428969,"gamma":0.12291949860724236,"theta":-0.6037531104921077,"vega":0.033709006499535746,"rho":-0.0028102682257086222,"breakevenPct":0.519449082176931},{"delta":0.65,"premium":2.2920780856423173,"strike":169.367758186398,"iv":0.40846599496221664,"gamma":0.10322997481108313,"theta":-0.6476390428211587,"vega":0.03233350125944584,"rho":-0.0030519067109892606,"breakevenPct":0.48503180608989516},{"delta":0.7,"premium":2.817896725440805,"strike":169.99748110831234,"iv":0.44077078085642313,"gamma":0.0897539042821159,"theta":-0.660548362720403,"vega":0.03050730478589421,"rho":-0.003294587274794284,"breakevenPct":0.42314349700901976},{"delta":0.75,"premium":3.397081545064377,"strike":170.71244635193133,"iv":0.4572862660944206,"gamma":0.07887081545064378,"theta":-0.6207030042918456,"vega":0.027792703862660945,"rho":-0.0035390713221202645,"breakevenPct":0.34226886242958393},{"delta":0.8,"premium":6.269154228855724,"strike":173.51243781094527,"iv":0.7104721393034829,"gamma":0.047966666666666644,"theta":-0.8437855721393037,"vega":0.024527860696517412,"rho":-0.0038442250522630885,"breakevenPct":0.38520246465568236},{"delta":0.85,"premium":9.725,"strike":177,"iv":0.9492,"gamma":0.0279,"theta":-0.9561,"vega":0.0205,"rho":-0.004166209713684135,"breakevenPct":0.36631127523972884},{"delta":0.9,"premium":26.588279821435222,"strike":193.68827982143523,"iv":2.0465521150399177,"gamma":0.009774474179565278,"theta":-1.5583413296318234,"vega":0.01539994850441605,"rho":-0.004852775944430776,"breakevenPct":0.4705461909583609}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}