{"symbol":"XLV","url":"https://intraalpha.com/companies/XLV","capturedAt":"2026-10-16T21:49:16.375Z","state":"ready","quote":{"symbol":"XLV","last_price":176.6989,"prev_close":177.19,"regular_close":176.71,"change":-0.4911,"change_pct":-0.2772,"regular_change":-0.48,"regular_change_pct":-0.2709,"extended_change":-0.0111,"extended_change_pct":-0.0063,"bid":176.38,"ask":176.82,"bid_size":100,"ask_size":200,"volume":8549573,"vwap":177.158392,"open":178.2,"high":178.28,"low":176.33,"close":176.71,"trade_count":88503,"last_trade_at":"2026-10-16T21:47:56.203408113Z","last_quote_at":"2026-10-16T21:35:10.897073197Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:49:08.179254533-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":43400000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.02,"dividend_yield":0.0149,"inception_date":"1998-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:50:01.705Z","bars":[{"c":168.14,"h":168.14,"l":168.14,"n":33,"o":168.14,"t":"2026-10-09T10:35:00Z","v":750,"vw":168.14},{"c":168.2,"h":168.2,"l":168.2,"n":2,"o":168.2,"t":"2026-10-09T11:00:00Z","v":120,"vw":168.2},{"c":168.2,"h":168.2,"l":168.2,"n":1,"o":168.2,"t":"2026-10-09T11:20:00Z","v":200,"vw":168.2},{"c":168.4,"h":168.4,"l":168.4,"n":2,"o":168.4,"t":"2026-10-09T12:10:00Z","v":266,"vw":168.4},{"c":168.083,"h":168.083,"l":168.083,"n":2,"o":168.083,"t":"2026-10-09T13:10:00Z","v":101,"vw":168.083},{"c":168.2,"h":168.2,"l":168.2,"n":4,"o":168.2,"t":"2026-10-09T13:20:00Z","v":130,"vw":168.2},{"c":167.67,"h":167.67,"l":167.67,"n":6,"o":167.67,"t":"2026-10-09T13:25:00Z","v":169,"vw":167.67},{"c":168.88,"h":169.11,"l":167.52,"n":3397,"o":167.73,"t":"2026-10-09T13:30:00Z","v":325833,"vw":168.369376},{"c":169.395,"h":169.72,"l":168.86,"n":2605,"o":168.88,"t":"2026-10-09T13:35:00Z","v":227101,"vw":169.402522},{"c":169.32,"h":169.78,"l":169.32,"n":1678,"o":169.42,"t":"2026-10-09T13:40:00Z","v":144181,"vw":169.495486},{"c":169.83,"h":169.985,"l":169.265,"n":1270,"o":169.3,"t":"2026-10-09T13:45:00Z","v":116781,"vw":169.769284},{"c":169.86,"h":169.91,"l":169.58,"n":1102,"o":169.83,"t":"2026-10-09T13:50:00Z","v":83461,"vw":169.770611},{"c":170.12,"h":170.15,"l":169.8,"n":849,"o":169.85,"t":"2026-10-09T13:55:00Z","v":71619,"vw":169.984902},{"c":169.98,"h":170.49,"l":169.92,"n":1093,"o":170.12,"t":"2026-10-09T14:00:00Z","v":88234,"vw":170.275137},{"c":170.33,"h":170.34,"l":169.9,"n":1367,"o":170.005,"t":"2026-10-09T14:05:00Z","v":125118,"vw":170.136782},{"c":170.2,"h":170.47,"l":170.2,"n":1063,"o":170.32,"t":"2026-10-09T14:10:00Z","v":104020,"vw":170.35607},{"c":169.88,"h":170.3,"l":169.8096,"n":1165,"o":170.22,"t":"2026-10-09T14:15:00Z","v":107563,"vw":170.057744},{"c":170.19,"h":170.2,"l":169.84,"n":834,"o":169.86,"t":"2026-10-09T14:20:00Z","v":70951,"vw":170.07285},{"c":170.16,"h":170.3,"l":170.1425,"n":801,"o":170.2,"t":"2026-10-09T14:25:00Z","v":61866,"vw":170.217103},{"c":169.935,"h":170.2,"l":169.935,"n":808,"o":170.15,"t":"2026-10-09T14:30:00Z","v":41701,"vw":170.07131},{"c":169.78,"h":170,"l":169.715,"n":555,"o":169.97,"t":"2026-10-09T14:35:00Z","v":32193,"vw":169.87996},{"c":169.55,"h":169.91,"l":169.53,"n":673,"o":169.8099,"t":"2026-10-09T14:40:00Z","v":50131,"vw":169.728685},{"c":169.008,"h":169.57,"l":169.008,"n":935,"o":169.545,"t":"2026-10-09T14:45:00Z","v":74166,"vw":169.285134},{"c":169.07,"h":169.18,"l":168.995,"n":836,"o":169.01,"t":"2026-10-09T14:50:00Z","v":53888,"vw":169.083295},{"c":169.205,"h":169.26,"l":169.05,"n":1062,"o":169.1,"t":"2026-10-09T14:55:00Z","v":73097,"vw":169.187845},{"c":169.33,"h":169.37,"l":169.14,"n":511,"o":169.22,"t":"2026-10-09T15:00:00Z","v":32891,"vw":169.255183},{"c":169.77,"h":169.78,"l":169.29,"n":388,"o":169.29,"t":"2026-10-09T15:05:00Z","v":17884,"vw":169.590536},{"c":169.74,"h":169.85,"l":169.655,"n":742,"o":169.74,"t":"2026-10-09T15:10:00Z","v":48333,"vw":169.71767},{"c":169.865,"h":169.92,"l":169.75,"n":528,"o":169.75,"t":"2026-10-09T15:15:00Z","v":36281,"vw":169.856339},{"c":169.65,"h":169.915,"l":169.64,"n":674,"o":169.86,"t":"2026-10-09T15:20:00Z","v":89875,"vw":169.761748},{"c":169.93,"h":169.96,"l":169.62,"n":465,"o":169.63,"t":"2026-10-09T15:25:00Z","v":30790,"vw":169.771057},{"c":169.765,"h":169.91,"l":169.765,"n":515,"o":169.91,"t":"2026-10-09T15:30:00Z","v":36674,"vw":169.827407},{"c":169.665,"h":169.795,"l":169.635,"n":757,"o":169.77,"t":"2026-10-09T15:35:00Z","v":91982,"vw":169.749295},{"c":169.87,"h":169.9,"l":169.65,"n":609,"o":169.675,"t":"2026-10-09T15:40:00Z","v":38278,"vw":169.791364},{"c":169.775,"h":169.87,"l":169.74,"n":474,"o":169.855,"t":"2026-10-09T15:45:00Z","v":29589,"vw":169.81134},{"c":169.87,"h":169.905,"l":169.78,"n":567,"o":169.78,"t":"2026-10-09T15:50:00Z","v":48201,"vw":169.838032},{"c":169.985,"h":169.9888,"l":169.86,"n":708,"o":169.87,"t":"2026-10-09T15:55:00Z","v":57551,"vw":169.921303},{"c":169.945,"h":170.03,"l":169.94,"n":531,"o":169.99,"t":"2026-10-09T16:00:00Z","v":35855,"vw":169.976142},{"c":170.02,"h":170.04,"l":169.93,"n":719,"o":169.93,"t":"2026-10-09T16:05:00Z","v":38921,"vw":169.981724},{"c":170.23,"h":170.24,"l":170,"n":516,"o":170.02,"t":"2026-10-09T16:10:00Z","v":30475,"vw":170.155931},{"c":170.36,"h":170.37,"l":170.21,"n":546,"o":170.22,"t":"2026-10-09T16:15:00Z","v":32264,"vw":170.307015},{"c":170.43,"h":170.4499,"l":170.295,"n":567,"o":170.34,"t":"2026-10-09T16:20:00Z","v":35476,"vw":170.386494},{"c":170.645,"h":170.67,"l":170.375,"n":709,"o":170.425,"t":"2026-10-09T16:25:00Z","v":39893,"vw":170.513691},{"c":170.62,"h":170.71,"l":170.62,"n":705,"o":170.645,"t":"2026-10-09T16:30:00Z","v":39677,"vw":170.654297},{"c":170.66,"h":170.72,"l":170.62,"n":642,"o":170.6299,"t":"2026-10-09T16:35:00Z","v":58078,"vw":170.681796},{"c":170.615,"h":170.7,"l":170.61,"n":738,"o":170.67,"t":"2026-10-09T16:40:00Z","v":35512,"vw":170.645756},{"c":170.61,"h":170.69,"l":170.6005,"n":508,"o":170.62,"t":"2026-10-09T16:45:00Z","v":23037,"vw":170.648374},{"c":170.48,"h":170.64,"l":170.45,"n":707,"o":170.62,"t":"2026-10-09T16:50:00Z","v":38828,"vw":170.541914},{"c":170.65,"h":170.65,"l":170.46,"n":738,"o":170.48,"t":"2026-10-09T16:55:00Z","v":41308,"vw":170.558678},{"c":170.71,"h":170.76,"l":170.66,"n":485,"o":170.68,"t":"2026-10-09T17:00:00Z","v":25279,"vw":170.701595},{"c":170.71,"h":170.75,"l":170.66,"n":619,"o":170.72,"t":"2026-10-09T17:05:00Z","v":34074,"vw":170.700055},{"c":170.805,"h":170.825,"l":170.705,"n":579,"o":170.71,"t":"2026-10-09T17:10:00Z","v":37079,"vw":170.788542},{"c":170.74,"h":170.815,"l":170.72,"n":854,"o":170.805,"t":"2026-10-09T17:15:00Z","v":42512,"vw":170.773007},{"c":170.73,"h":170.755,"l":170.675,"n":743,"o":170.75,"t":"2026-10-09T17:20:00Z","v":48122,"vw":170.714287},{"c":170.75,"h":170.769,"l":170.66,"n":780,"o":170.74,"t":"2026-10-09T17:25:00Z","v":90425,"vw":170.697357},{"c":170.905,"h":170.905,"l":170.75,"n":683,"o":170.75,"t":"2026-10-09T17:30:00Z","v":25638,"vw":170.837987},{"c":171,"h":171.035,"l":170.91,"n":699,"o":170.91,"t":"2026-10-09T17:35:00Z","v":38122,"vw":170.955433},{"c":170.92,"h":171.015,"l":170.91,"n":629,"o":171.01,"t":"2026-10-09T17:40:00Z","v":36656,"vw":170.976434},{"c":170.8,"h":170.93,"l":170.78,"n":936,"o":170.93,"t":"2026-10-09T17:45:00Z","v":29305,"vw":170.859718},{"c":170.85,"h":170.88,"l":170.805,"n":708,"o":170.805,"t":"2026-10-09T17:50:00Z","v":37579,"vw":170.850636},{"c":170.915,"h":170.925,"l":170.84,"n":491,"o":170.845,"t":"2026-10-09T17:55:00Z","v":32455,"vw":170.894333},{"c":170.79,"h":170.915,"l":170.785,"n":771,"o":170.915,"t":"2026-10-09T18:00:00Z","v":41647,"vw":170.856936},{"c":170.81,"h":170.845,"l":170.79,"n":685,"o":170.8,"t":"2026-10-09T18:05:00Z","v":36486,"vw":170.812473},{"c":170.82,"h":170.885,"l":170.78,"n":679,"o":170.81,"t":"2026-10-09T18:10:00Z","v":44431,"vw":170.822241},{"c":170.815,"h":170.85,"l":170.79,"n":723,"o":170.825,"t":"2026-10-09T18:15:00Z","v":39761,"vw":170.816666},{"c":170.76,"h":170.85,"l":170.75,"n":683,"o":170.805,"t":"2026-10-09T18:20:00Z","v":36430,"vw":170.807524},{"c":170.79,"h":170.845,"l":170.77,"n":680,"o":170.77,"t":"2026-10-09T18:25:00Z","v":43559,"vw":170.807874},{"c":170.96,"h":170.96,"l":170.79,"n":917,"o":170.79,"t":"2026-10-09T18:30:00Z","v":64434,"vw":170.842293},{"c":170.83,"h":170.97,"l":170.82,"n":1024,"o":170.96,"t":"2026-10-09T18:35:00Z","v":55126,"vw":170.897514},{"c":170.79,"h":170.85,"l":170.765,"n":831,"o":170.825,"t":"2026-10-09T18:40:00Z","v":59443,"vw":170.805089},{"c":170.78,"h":170.83,"l":170.72,"n":958,"o":170.79,"t":"2026-10-09T18:45:00Z","v":63096,"vw":170.776991},{"c":170.74,"h":170.93,"l":170.72,"n":835,"o":170.78,"t":"2026-10-09T18:50:00Z","v":57421,"vw":170.822295},{"c":170.8,"h":170.82,"l":170.73,"n":730,"o":170.75,"t":"2026-10-09T18:55:00Z","v":47045,"vw":170.778147},{"c":170.81,"h":170.855,"l":170.775,"n":637,"o":170.8,"t":"2026-10-09T19:00:00Z","v":44602,"vw":170.812422},{"c":170.81,"h":170.865,"l":170.78,"n":904,"o":170.8,"t":"2026-10-09T19:05:00Z","v":78335,"vw":170.821665},{"c":170.71,"h":170.81,"l":170.71,"n":877,"o":170.81,"t":"2026-10-09T19:10:00Z","v":49800,"vw":170.765992},{"c":170.84,"h":170.89,"l":170.69,"n":935,"o":170.71,"t":"2026-10-09T19:15:00Z","v":61658,"vw":170.786525},{"c":170.895,"h":170.92,"l":170.84,"n":788,"o":170.84,"t":"2026-10-09T19:20:00Z","v":65434,"vw":170.874179},{"c":170.795,"h":170.895,"l":170.775,"n":949,"o":170.895,"t":"2026-10-09T19:25:00Z","v":81225,"vw":170.810848},{"c":170.86,"h":170.9,"l":170.735,"n":1191,"o":170.79,"t":"2026-10-09T19:30:00Z","v":92944,"vw":170.799588},{"c":170.87,"h":170.94,"l":170.85,"n":1429,"o":170.86,"t":"2026-10-09T19:35:00Z","v":127910,"vw":170.89726},{"c":170.9,"h":170.91,"l":170.835,"n":1298,"o":170.87,"t":"2026-10-09T19:40:00Z","v":85288,"vw":170.872195},{"c":170.845,"h":170.93,"l":170.82,"n":1642,"o":170.9,"t":"2026-10-09T19:45:00Z","v":107077,"vw":170.887873},{"c":170.67,"h":170.855,"l":170.56,"n":3211,"o":170.84,"t":"2026-10-09T19:50:00Z","v":1286468,"vw":170.587983},{"c":170.82,"h":170.82,"l":170.56,"n":5037,"o":170.66,"t":"2026-10-09T19:55:00Z","v":520617,"vw":170.700389},{"c":170.429,"h":170.81,"l":170.429,"n":22,"o":170.81,"t":"2026-10-09T20:00:00Z","v":457056,"vw":170.772614},{"c":170.82,"h":170.82,"l":170.82,"n":10,"o":170.82,"t":"2026-10-09T20:10:00Z","v":138,"vw":170.82},{"c":170.46,"h":170.53,"l":170.43,"n":7,"o":170.52,"t":"2026-10-09T20:35:00Z","v":7804,"vw":170.49582},{"c":170.9,"h":170.9,"l":170.74,"n":64,"o":170.74,"t":"2026-10-09T20:55:00Z","v":4545,"vw":170.87512},{"c":170.8,"h":170.8,"l":170.8,"n":3,"o":170.8,"t":"2026-10-09T21:55:00Z","v":601,"vw":170.8},{"c":170.79,"h":170.79,"l":170.79,"n":4,"o":170.79,"t":"2026-10-09T22:15:00Z","v":215,"vw":170.79},{"c":170.9,"h":170.9,"l":170.9,"n":69,"o":170.9,"t":"2026-10-09T22:20:00Z","v":8626,"vw":170.9},{"c":170.9024,"h":170.9024,"l":170.9024,"n":1,"o":170.9024,"t":"2026-10-09T22:35:00Z","v":100,"vw":170.9024},{"c":170.7986,"h":170.7986,"l":170.7986,"n":1,"o":170.7986,"t":"2026-10-09T23:35:00Z","v":100,"vw":170.7986},{"c":170.8,"h":170.8,"l":170.8,"n":1,"o":170.8,"t":"2026-10-09T23:55:00Z","v":200,"vw":170.8},{"c":171.25,"h":171.25,"l":171.19,"n":9,"o":171.19,"t":"2026-10-12T10:25:00Z","v":938,"vw":171.231496},{"c":171.1,"h":171.1,"l":171.1,"n":4,"o":171.1,"t":"2026-10-12T10:50:00Z","v":281,"vw":171.1},{"c":171.1,"h":171.1,"l":171.1,"n":1,"o":171.1,"t":"2026-10-12T10:55:00Z","v":142,"vw":171.1},{"c":171.21,"h":171.21,"l":171.21,"n":7,"o":171.21,"t":"2026-10-12T11:25:00Z","v":370,"vw":171.21},{"c":171.35,"h":171.35,"l":171.35,"n":4,"o":171.35,"t":"2026-10-12T11:40:00Z","v":202,"vw":171.35},{"c":171.37,"h":171.37,"l":171.37,"n":1,"o":171.37,"t":"2026-10-12T11:45:00Z","v":400,"vw":171.37},{"c":171.5,"h":171.5,"l":171.5,"n":1,"o":171.5,"t":"2026-10-12T11:55:00Z","v":100,"vw":171.5},{"c":171.5,"h":171.5,"l":171.5,"n":11,"o":171.5,"t":"2026-10-12T12:20:00Z","v":188,"vw":171.5},{"c":171.6,"h":171.61,"l":171.6,"n":11,"o":171.61,"t":"2026-10-12T12:30:00Z","v":608,"vw":171.605433},{"c":171.5,"h":171.5,"l":171.5,"n":4,"o":171.5,"t":"2026-10-12T12:35:00Z","v":282,"vw":171.5},{"c":171.33,"h":171.36,"l":171.33,"n":20,"o":171.36,"t":"2026-10-12T13:00:00Z","v":1228,"vw":171.3458},{"c":171.69,"h":171.69,"l":171.63,"n":13,"o":171.63,"t":"2026-10-12T13:05:00Z","v":520,"vw":171.647143},{"c":171.39,"h":171.39,"l":171.39,"n":2,"o":171.39,"t":"2026-10-12T13:15:00Z","v":171,"vw":171.39},{"c":171.23,"h":171.5,"l":170.85,"n":2838,"o":171.49,"t":"2026-10-12T13:30:00Z","v":271992,"vw":171.272978},{"c":170.995,"h":171.46,"l":170.98,"n":2204,"o":171.21,"t":"2026-10-12T13:35:00Z","v":225705,"vw":171.182342},{"c":171.355,"h":171.5,"l":170.86,"n":1785,"o":170.995,"t":"2026-10-12T13:40:00Z","v":188037,"vw":171.133751},{"c":171.035,"h":171.45,"l":170.925,"n":2630,"o":171.35,"t":"2026-10-12T13:45:00Z","v":275968,"vw":171.211287},{"c":171.56,"h":171.75,"l":170.94,"n":1023,"o":171.05,"t":"2026-10-12T13:50:00Z","v":86251,"vw":171.319506},{"c":171.53,"h":171.53,"l":171.2,"n":1373,"o":171.51,"t":"2026-10-12T13:55:00Z","v":140889,"vw":171.360178},{"c":171.35,"h":171.54,"l":171.29,"n":1325,"o":171.54,"t":"2026-10-12T14:00:00Z","v":112117,"vw":171.398363},{"c":171.7,"h":171.73,"l":171.26,"n":1579,"o":171.31,"t":"2026-10-12T14:05:00Z","v":140809,"vw":171.513811},{"c":171.48,"h":171.95,"l":171.47,"n":1542,"o":171.7,"t":"2026-10-12T14:10:00Z","v":147783,"vw":171.833468},{"c":171.37,"h":171.54,"l":171.37,"n":885,"o":171.49,"t":"2026-10-12T14:15:00Z","v":66092,"vw":171.461715},{"c":171.51,"h":171.65,"l":171.35,"n":984,"o":171.35,"t":"2026-10-12T14:20:00Z","v":93543,"vw":171.449487},{"c":171.5,"h":171.56,"l":171.45,"n":597,"o":171.46,"t":"2026-10-12T14:25:00Z","v":44554,"vw":171.516933},{"c":171.38,"h":171.53,"l":171.27,"n":1378,"o":171.46,"t":"2026-10-12T14:30:00Z","v":117822,"vw":171.423689},{"c":171.37,"h":171.45,"l":171.245,"n":915,"o":171.3899,"t":"2026-10-12T14:35:00Z","v":68645,"vw":171.363634},{"c":171.335,"h":171.54,"l":171.33,"n":644,"o":171.365,"t":"2026-10-12T14:40:00Z","v":43832,"vw":171.452025},{"c":171.27,"h":171.38,"l":171.2,"n":577,"o":171.35,"t":"2026-10-12T14:45:00Z","v":32074,"vw":171.305851},{"c":171.27,"h":171.355,"l":171.23,"n":643,"o":171.23,"t":"2026-10-12T14:50:00Z","v":45136,"vw":171.284488},{"c":171.285,"h":171.435,"l":171.25,"n":1210,"o":171.26,"t":"2026-10-12T14:55:00Z","v":100726,"vw":171.352438},{"c":171.4,"h":171.4,"l":171.23,"n":708,"o":171.31,"t":"2026-10-12T15:00:00Z","v":48423,"vw":171.302024},{"c":171.33,"h":171.4377,"l":171.315,"n":498,"o":171.4,"t":"2026-10-12T15:05:00Z","v":31340,"vw":171.370009},{"c":171.51,"h":171.55,"l":171.33,"n":543,"o":171.34,"t":"2026-10-12T15:10:00Z","v":35340,"vw":171.486707},{"c":171.34,"h":171.515,"l":171.31,"n":572,"o":171.51,"t":"2026-10-12T15:15:00Z","v":47470,"vw":171.397472},{"c":171.365,"h":171.45,"l":171.29,"n":722,"o":171.31,"t":"2026-10-12T15:20:00Z","v":58342,"vw":171.362477},{"c":171.425,"h":171.4397,"l":171.26,"n":1117,"o":171.35,"t":"2026-10-12T15:25:00Z","v":116097,"vw":171.327159},{"c":171.37,"h":171.48,"l":171.36,"n":531,"o":171.41,"t":"2026-10-12T15:30:00Z","v":37770,"vw":171.410265},{"c":171.4,"h":171.41,"l":171.32,"n":518,"o":171.37,"t":"2026-10-12T15:35:00Z","v":43549,"vw":171.378346},{"c":171.245,"h":171.4,"l":171.21,"n":885,"o":171.39,"t":"2026-10-12T15:40:00Z","v":75508,"vw":171.311289},{"c":171.25,"h":171.265,"l":171.16,"n":586,"o":171.24,"t":"2026-10-12T15:45:00Z","v":41769,"vw":171.203132},{"c":171.32,"h":171.37,"l":171.24,"n":538,"o":171.25,"t":"2026-10-12T15:50:00Z","v":37724,"vw":171.315421},{"c":171.24,"h":171.35,"l":171.22,"n":420,"o":171.34,"t":"2026-10-12T15:55:00Z","v":29791,"vw":171.280535},{"c":171.36,"h":171.39,"l":171.25,"n":502,"o":171.25,"t":"2026-10-12T16:00:00Z","v":43262,"vw":171.307952},{"c":171.29,"h":171.37,"l":171.245,"n":441,"o":171.34,"t":"2026-10-12T16:05:00Z","v":35061,"vw":171.314589},{"c":171.33,"h":171.33,"l":171.25,"n":603,"o":171.3,"t":"2026-10-12T16:10:00Z","v":107910,"vw":171.279819},{"c":171.39,"h":171.43,"l":171.3,"n":419,"o":171.31,"t":"2026-10-12T16:15:00Z","v":22770,"vw":171.364754},{"c":171.31,"h":171.38,"l":171.285,"n":382,"o":171.38,"t":"2026-10-12T16:20:00Z","v":27523,"vw":171.328431},{"c":171.39,"h":171.39,"l":171.285,"n":547,"o":171.3,"t":"2026-10-12T16:25:00Z","v":43453,"vw":171.347481},{"c":171.34,"h":171.41,"l":171.34,"n":427,"o":171.37,"t":"2026-10-12T16:30:00Z","v":22986,"vw":171.373682},{"c":171.35,"h":171.35,"l":171.27,"n":363,"o":171.32,"t":"2026-10-12T16:35:00Z","v":20326,"vw":171.301039},{"c":171.32,"h":171.36,"l":171.28,"n":312,"o":171.35,"t":"2026-10-12T16:40:00Z","v":16993,"vw":171.306689},{"c":171.28,"h":171.36,"l":171.27,"n":442,"o":171.31,"t":"2026-10-12T16:45:00Z","v":28974,"vw":171.305138},{"c":171.26,"h":171.33,"l":171.25,"n":438,"o":171.265,"t":"2026-10-12T16:50:00Z","v":25279,"vw":171.285276},{"c":171.36,"h":171.4,"l":171.27,"n":477,"o":171.27,"t":"2026-10-12T16:55:00Z","v":25649,"vw":171.343545},{"c":171.35,"h":171.37,"l":171.31,"n":275,"o":171.335,"t":"2026-10-12T17:00:00Z","v":16739,"vw":171.336201},{"c":171.27,"h":171.38,"l":171.27,"n":364,"o":171.34,"t":"2026-10-12T17:05:00Z","v":22945,"vw":171.33915},{"c":171.34,"h":171.36,"l":171.24,"n":400,"o":171.24,"t":"2026-10-12T17:10:00Z","v":20385,"vw":171.305013},{"c":171.29,"h":171.35,"l":171.275,"n":617,"o":171.32,"t":"2026-10-12T17:15:00Z","v":43262,"vw":171.328415},{"c":171.36,"h":171.39,"l":171.285,"n":269,"o":171.3,"t":"2026-10-12T17:20:00Z","v":13755,"vw":171.337439},{"c":171.48,"h":171.505,"l":171.33,"n":377,"o":171.35,"t":"2026-10-12T17:25:00Z","v":18934,"vw":171.428817},{"c":171.35,"h":171.575,"l":171.33,"n":714,"o":171.49,"t":"2026-10-12T17:30:00Z","v":55400,"vw":171.458679},{"c":171.33,"h":171.39,"l":171.33,"n":330,"o":171.345,"t":"2026-10-12T17:35:00Z","v":16600,"vw":171.36641},{"c":171.4,"h":171.4025,"l":171.31,"n":318,"o":171.33,"t":"2026-10-12T17:40:00Z","v":18315,"vw":171.339469},{"c":171.38,"h":171.49,"l":171.32,"n":355,"o":171.41,"t":"2026-10-12T17:45:00Z","v":21363,"vw":171.429563},{"c":171.46,"h":171.48,"l":171.39,"n":771,"o":171.39,"t":"2026-10-12T17:50:00Z","v":21496,"vw":171.426977},{"c":171.46,"h":171.49,"l":171.44,"n":303,"o":171.47,"t":"2026-10-12T17:55:00Z","v":16062,"vw":171.470642},{"c":171.5,"h":171.5,"l":171.4245,"n":449,"o":171.47,"t":"2026-10-12T18:00:00Z","v":25425,"vw":171.471313},{"c":171.44,"h":171.525,"l":171.38,"n":351,"o":171.505,"t":"2026-10-12T18:05:00Z","v":16012,"vw":171.458852},{"c":171.515,"h":171.555,"l":171.47,"n":353,"o":171.47,"t":"2026-10-12T18:10:00Z","v":18763,"vw":171.513234},{"c":171.525,"h":171.5462,"l":171.51,"n":318,"o":171.515,"t":"2026-10-12T18:15:00Z","v":14987,"vw":171.523568},{"c":171.56,"h":171.56,"l":171.44,"n":366,"o":171.51,"t":"2026-10-12T18:20:00Z","v":27826,"vw":171.484742},{"c":171.47,"h":171.58,"l":171.45,"n":404,"o":171.55,"t":"2026-10-12T18:25:00Z","v":17292,"vw":171.531111},{"c":171.55,"h":171.61,"l":171.45,"n":614,"o":171.48,"t":"2026-10-12T18:30:00Z","v":83794,"vw":171.569537},{"c":171.56,"h":171.615,"l":171.55,"n":386,"o":171.5581,"t":"2026-10-12T18:35:00Z","v":19033,"vw":171.576951},{"c":171.635,"h":171.65,"l":171.54,"n":438,"o":171.56,"t":"2026-10-12T18:40:00Z","v":24925,"vw":171.610963},{"c":171.72,"h":171.77,"l":171.64,"n":652,"o":171.64,"t":"2026-10-12T18:45:00Z","v":49254,"vw":171.732353},{"c":171.78,"h":171.78,"l":171.65,"n":439,"o":171.7,"t":"2026-10-12T18:50:00Z","v":26462,"vw":171.706334},{"c":171.8,"h":171.82,"l":171.75,"n":400,"o":171.775,"t":"2026-10-12T18:55:00Z","v":20095,"vw":171.781294},{"c":171.725,"h":171.8,"l":171.72,"n":746,"o":171.8,"t":"2026-10-12T19:00:00Z","v":46855,"vw":171.77932},{"c":171.71,"h":171.76,"l":171.665,"n":477,"o":171.725,"t":"2026-10-12T19:05:00Z","v":24537,"vw":171.724235},{"c":171.635,"h":171.73,"l":171.6246,"n":582,"o":171.69,"t":"2026-10-12T19:10:00Z","v":28305,"vw":171.690334},{"c":171.6701,"h":171.69,"l":171.63,"n":597,"o":171.63,"t":"2026-10-12T19:15:00Z","v":56843,"vw":171.666869},{"c":171.64,"h":171.67,"l":171.56,"n":762,"o":171.66,"t":"2026-10-12T19:20:00Z","v":59102,"vw":171.602923},{"c":171.55,"h":171.67,"l":171.51,"n":548,"o":171.665,"t":"2026-10-12T19:25:00Z","v":39890,"vw":171.576829},{"c":171.655,"h":171.68,"l":171.54,"n":721,"o":171.56,"t":"2026-10-12T19:30:00Z","v":50452,"vw":171.603662},{"c":171.755,"h":171.78,"l":171.62,"n":852,"o":171.6505,"t":"2026-10-12T19:35:00Z","v":66903,"vw":171.695355},{"c":171.82,"h":171.915,"l":171.75,"n":1411,"o":171.755,"t":"2026-10-12T19:40:00Z","v":126957,"vw":171.847684},{"c":171.87,"h":171.93,"l":171.8,"n":1366,"o":171.83,"t":"2026-10-12T19:45:00Z","v":109187,"vw":171.880358},{"c":171.93,"h":171.99,"l":171.87,"n":2272,"o":171.87,"t":"2026-10-12T19:50:00Z","v":467518,"vw":171.952706},{"c":171.98,"h":172.03,"l":171.82,"n":6165,"o":171.93,"t":"2026-10-12T19:55:00Z","v":566164,"vw":171.945743},{"c":171.73,"h":172.02,"l":171.73,"n":64,"o":171.99,"t":"2026-10-12T20:00:00Z","v":278282,"vw":171.988006},{"c":171.7,"h":171.81,"l":171.7,"n":17,"o":171.81,"t":"2026-10-12T20:10:00Z","v":2468,"vw":171.743629},{"c":172,"h":172,"l":172,"n":6,"o":172,"t":"2026-10-12T20:15:00Z","v":255,"vw":172},{"c":172.17,"h":172.17,"l":172.15,"n":6,"o":172.15,"t":"2026-10-12T20:20:00Z","v":602,"vw":172.161111},{"c":172,"h":172,"l":172,"n":1,"o":172,"t":"2026-10-12T20:50:00Z","v":100,"vw":172},{"c":172.3241,"h":172.3241,"l":172.3241,"n":1,"o":172.3241,"t":"2026-10-12T21:00:00Z","v":150,"vw":172.3241},{"c":172,"h":172,"l":172,"n":1,"o":172,"t":"2026-10-12T21:10:00Z","v":100,"vw":172},{"c":172,"h":172.01,"l":172,"n":11,"o":172.01,"t":"2026-10-12T21:15:00Z","v":447,"vw":172.007487},{"c":172,"h":172,"l":172,"n":2,"o":172,"t":"2026-10-12T22:05:00Z","v":108,"vw":172},{"c":172.285,"h":172.285,"l":172.285,"n":1,"o":172.285,"t":"2026-10-12T22:15:00Z","v":100,"vw":172.285},{"c":173.4,"h":173.4,"l":173.28,"n":64,"o":173.28,"t":"2026-10-13T08:00:00Z","v":1008,"vw":173.354899},{"c":173.38,"h":173.38,"l":173.38,"n":2,"o":173.38,"t":"2026-10-13T08:05:00Z","v":500,"vw":173.38},{"c":173.27,"h":173.27,"l":173.27,"n":7,"o":173.27,"t":"2026-10-13T08:30:00Z","v":510,"vw":173.27},{"c":173.19,"h":173.19,"l":173.19,"n":1,"o":173.19,"t":"2026-10-13T08:40:00Z","v":300,"vw":173.19},{"c":173.1,"h":173.1,"l":173.1,"n":13,"o":173.1,"t":"2026-10-13T09:00:00Z","v":402,"vw":173.1},{"c":173.32,"h":173.32,"l":173.32,"n":6,"o":173.32,"t":"2026-10-13T09:05:00Z","v":410,"vw":173.32},{"c":173.36,"h":173.37,"l":173.36,"n":5,"o":173.37,"t":"2026-10-13T09:30:00Z","v":384,"vw":173.363484},{"c":173.4,"h":173.4,"l":172.6,"n":23,"o":173.37,"t":"2026-10-13T09:40:00Z","v":2292,"vw":173.22759},{"c":173.42,"h":173.42,"l":173.42,"n":10,"o":173.42,"t":"2026-10-13T09:45:00Z","v":1489,"vw":173.42},{"c":173.6,"h":173.61,"l":173.6,"n":22,"o":173.61,"t":"2026-10-13T09:55:00Z","v":4132,"vw":173.602554},{"c":173.68,"h":173.68,"l":173.68,"n":14,"o":173.68,"t":"2026-10-13T10:15:00Z","v":654,"vw":173.68},{"c":172.97,"h":173.33,"l":172.97,"n":113,"o":173.33,"t":"2026-10-13T10:20:00Z","v":15333,"vw":173.030689},{"c":173.7214,"h":173.7214,"l":173.7214,"n":4,"o":173.7214,"t":"2026-10-13T10:25:00Z","v":377,"vw":173.7214},{"c":173.26,"h":173.26,"l":173.26,"n":1,"o":173.26,"t":"2026-10-13T10:30:00Z","v":149,"vw":173.26},{"c":172.51,"h":172.83,"l":172.51,"n":9,"o":172.73,"t":"2026-10-13T11:05:00Z","v":611,"vw":172.714117},{"c":172.98,"h":172.98,"l":172.82,"n":10,"o":172.83,"t":"2026-10-13T11:10:00Z","v":1500,"vw":172.9125},{"c":172.8,"h":172.8,"l":172.8,"n":2,"o":172.8,"t":"2026-10-13T11:25:00Z","v":125,"vw":172.8},{"c":172.8514,"h":172.8514,"l":172.8514,"n":8,"o":172.8514,"t":"2026-10-13T11:35:00Z","v":137,"vw":172.8514},{"c":172.76,"h":172.76,"l":172.76,"n":2,"o":172.76,"t":"2026-10-13T11:40:00Z","v":101,"vw":172.76},{"c":172.96,"h":173.3,"l":172.89,"n":777,"o":172.89,"t":"2026-10-13T12:05:00Z","v":37462,"vw":173.067666},{"c":172.6108,"h":172.6108,"l":172.6106,"n":5,"o":172.6106,"t":"2026-10-13T12:10:00Z","v":537,"vw":172.610746},{"c":172.5,"h":172.5,"l":172.5,"n":1,"o":172.5,"t":"2026-10-13T12:20:00Z","v":100,"vw":172.5},{"c":172.75,"h":172.75,"l":172.75,"n":2,"o":172.75,"t":"2026-10-13T12:25:00Z","v":254,"vw":172.75},{"c":172.97,"h":173.11,"l":172.97,"n":16,"o":172.97,"t":"2026-10-13T12:35:00Z","v":915,"vw":172.994304},{"c":173,"h":173,"l":173,"n":5,"o":173,"t":"2026-10-13T12:40:00Z","v":742,"vw":173},{"c":173.1713,"h":173.1713,"l":173.04,"n":27,"o":173.04,"t":"2026-10-13T12:45:00Z","v":2827,"vw":173.077363},{"c":173,"h":173.38,"l":173,"n":14,"o":173.38,"t":"2026-10-13T13:10:00Z","v":1191,"vw":173.085398},{"c":172.94,"h":172.9725,"l":172.94,"n":9,"o":172.9725,"t":"2026-10-13T13:15:00Z","v":512,"vw":172.9541},{"c":172.6377,"h":172.6377,"l":172.6377,"n":2,"o":172.6377,"t":"2026-10-13T13:20:00Z","v":164,"vw":172.6377},{"c":172.36,"h":172.68,"l":172.36,"n":21,"o":172.68,"t":"2026-10-13T13:25:00Z","v":1763,"vw":172.54018},{"c":172.13,"h":172.79,"l":171.75,"n":5543,"o":172.36,"t":"2026-10-13T13:30:00Z","v":568152,"vw":172.333821},{"c":171.5,"h":172.42,"l":171.495,"n":1982,"o":172.125,"t":"2026-10-13T13:35:00Z","v":174035,"vw":171.849595},{"c":171.11,"h":171.505,"l":171.03,"n":2618,"o":171.505,"t":"2026-10-13T13:40:00Z","v":266991,"vw":171.337855},{"c":170.3,"h":171.225,"l":170.23,"n":1738,"o":171.15,"t":"2026-10-13T13:45:00Z","v":160743,"vw":170.75825},{"c":170.18,"h":170.41,"l":169.955,"n":2182,"o":170.31,"t":"2026-10-13T13:50:00Z","v":189948,"vw":170.165838},{"c":170.09,"h":170.26,"l":169.96,"n":1341,"o":170.2,"t":"2026-10-13T13:55:00Z","v":125659,"vw":170.098707},{"c":169.87,"h":170.3,"l":169.68,"n":2025,"o":170.095,"t":"2026-10-13T14:00:00Z","v":187789,"vw":169.991668},{"c":169.56,"h":169.93,"l":169.55,"n":2688,"o":169.86,"t":"2026-10-13T14:05:00Z","v":298405,"vw":169.676996},{"c":169.91,"h":169.91,"l":169.48,"n":1773,"o":169.56,"t":"2026-10-13T14:10:00Z","v":163036,"vw":169.719888},{"c":170.26,"h":170.27,"l":169.815,"n":1133,"o":169.925,"t":"2026-10-13T14:15:00Z","v":92744,"vw":169.937915},{"c":170,"h":170.28,"l":169.93,"n":1461,"o":170.24,"t":"2026-10-13T14:20:00Z","v":111555,"vw":170.113502},{"c":169.98,"h":170.1987,"l":169.95,"n":839,"o":170.01,"t":"2026-10-13T14:25:00Z","v":45113,"vw":170.054439},{"c":170.08,"h":170.25,"l":169.895,"n":1150,"o":169.95,"t":"2026-10-13T14:30:00Z","v":91957,"vw":170.056115},{"c":169.92,"h":170.15,"l":169.9,"n":1248,"o":170.09,"t":"2026-10-13T14:35:00Z","v":87745,"vw":170.05257},{"c":170.08,"h":170.2244,"l":169.86,"n":942,"o":169.92,"t":"2026-10-13T14:40:00Z","v":63408,"vw":170.045662},{"c":170.17,"h":170.34,"l":170.085,"n":720,"o":170.085,"t":"2026-10-13T14:45:00Z","v":52170,"vw":170.218564},{"c":170.12,"h":170.27,"l":170.08,"n":1002,"o":170.14,"t":"2026-10-13T14:50:00Z","v":66595,"vw":170.151426},{"c":170.06,"h":170.19,"l":170.06,"n":1237,"o":170.12,"t":"2026-10-13T14:55:00Z","v":82374,"vw":170.115182},{"c":170.11,"h":170.21,"l":170.05,"n":1017,"o":170.08,"t":"2026-10-13T15:00:00Z","v":82282,"vw":170.132589},{"c":170.1,"h":170.165,"l":170.0511,"n":1027,"o":170.1,"t":"2026-10-13T15:05:00Z","v":98264,"vw":170.136945},{"c":170.03,"h":170.23,"l":170.03,"n":860,"o":170.11,"t":"2026-10-13T15:10:00Z","v":60613,"vw":170.12077},{"c":170.16,"h":170.19,"l":169.97,"n":867,"o":170.02,"t":"2026-10-13T15:15:00Z","v":51568,"vw":170.053756},{"c":170.12,"h":170.285,"l":170.12,"n":983,"o":170.15,"t":"2026-10-13T15:20:00Z","v":63044,"vw":170.177923},{"c":170.03,"h":170.18,"l":170.01,"n":727,"o":170.1162,"t":"2026-10-13T15:25:00Z","v":43524,"vw":170.089151},{"c":170.11,"h":170.1524,"l":170,"n":715,"o":170.02,"t":"2026-10-13T15:30:00Z","v":43784,"vw":170.079039},{"c":170.15,"h":170.185,"l":169.985,"n":738,"o":170.1,"t":"2026-10-13T15:35:00Z","v":39295,"vw":170.079424},{"c":170.28,"h":170.28,"l":170.1104,"n":496,"o":170.18,"t":"2026-10-13T15:40:00Z","v":28507,"vw":170.172556},{"c":170.16,"h":170.33,"l":170.13,"n":679,"o":170.28,"t":"2026-10-13T15:45:00Z","v":69167,"vw":170.251723},{"c":170.23,"h":170.23,"l":170.12,"n":656,"o":170.16,"t":"2026-10-13T15:50:00Z","v":45267,"vw":170.173431},{"c":170.23,"h":170.27,"l":170.19,"n":491,"o":170.22,"t":"2026-10-13T15:55:00Z","v":27903,"vw":170.222561},{"c":170.23,"h":170.245,"l":170.16,"n":660,"o":170.22,"t":"2026-10-13T16:00:00Z","v":35594,"vw":170.199612},{"c":169.89,"h":170.23,"l":169.89,"n":923,"o":170.23,"t":"2026-10-13T16:05:00Z","v":83989,"vw":170.010159},{"c":169.87,"h":169.955,"l":169.825,"n":1004,"o":169.89,"t":"2026-10-13T16:10:00Z","v":100091,"vw":169.887234},{"c":169.615,"h":169.95,"l":169.59,"n":1153,"o":169.875,"t":"2026-10-13T16:15:00Z","v":93655,"vw":169.806239},{"c":169.77,"h":169.8,"l":169.59,"n":584,"o":169.59,"t":"2026-10-13T16:20:00Z","v":38956,"vw":169.717701},{"c":169.74,"h":169.78,"l":169.7,"n":587,"o":169.73,"t":"2026-10-13T16:25:00Z","v":31084,"vw":169.746114},{"c":169.6,"h":169.71,"l":169.6,"n":647,"o":169.71,"t":"2026-10-13T16:30:00Z","v":42814,"vw":169.665065},{"c":169.755,"h":169.7565,"l":169.561,"n":514,"o":169.6,"t":"2026-10-13T16:35:00Z","v":32249,"vw":169.641716},{"c":170.07,"h":170.07,"l":169.76,"n":789,"o":169.76,"t":"2026-10-13T16:40:00Z","v":62700,"vw":169.848857},{"c":169.95,"h":170.07,"l":169.95,"n":500,"o":170.07,"t":"2026-10-13T16:45:00Z","v":21910,"vw":170.009929},{"c":170.02,"h":170.07,"l":169.93,"n":622,"o":169.9423,"t":"2026-10-13T16:50:00Z","v":36929,"vw":169.99933},{"c":170.08,"h":170.1,"l":170.025,"n":427,"o":170.03,"t":"2026-10-13T16:55:00Z","v":20647,"vw":170.062344},{"c":170,"h":170.12,"l":170,"n":1375,"o":170.07,"t":"2026-10-13T17:00:00Z","v":177028,"vw":170.078393},{"c":169.98,"h":170.01,"l":169.91,"n":622,"o":169.96,"t":"2026-10-13T17:05:00Z","v":33575,"vw":169.950139},{"c":169.95,"h":170,"l":169.845,"n":975,"o":169.95,"t":"2026-10-13T17:10:00Z","v":110531,"vw":169.907463},{"c":169.76,"h":169.98,"l":169.7482,"n":466,"o":169.96,"t":"2026-10-13T17:15:00Z","v":25749,"vw":169.882038},{"c":169.92,"h":169.92,"l":169.77,"n":722,"o":169.77,"t":"2026-10-13T17:20:00Z","v":71054,"vw":169.886631},{"c":169.92,"h":169.96,"l":169.85,"n":526,"o":169.92,"t":"2026-10-13T17:25:00Z","v":44800,"vw":169.91953},{"c":170.1,"h":170.12,"l":169.95,"n":518,"o":169.95,"t":"2026-10-13T17:30:00Z","v":43682,"vw":170.051114},{"c":169.92,"h":170.115,"l":169.92,"n":515,"o":170.09,"t":"2026-10-13T17:35:00Z","v":28495,"vw":170.005456},{"c":169.88,"h":169.945,"l":169.815,"n":625,"o":169.945,"t":"2026-10-13T17:40:00Z","v":42866,"vw":169.878993},{"c":169.7,"h":169.87,"l":169.69,"n":741,"o":169.87,"t":"2026-10-13T17:45:00Z","v":38524,"vw":169.792061},{"c":169.67,"h":169.75,"l":169.62,"n":982,"o":169.7,"t":"2026-10-13T17:50:00Z","v":78894,"vw":169.658828},{"c":169.72,"h":169.78,"l":169.67,"n":455,"o":169.675,"t":"2026-10-13T17:55:00Z","v":31057,"vw":169.739388},{"c":169.71,"h":169.76,"l":169.65,"n":809,"o":169.73,"t":"2026-10-13T18:00:00Z","v":66732,"vw":169.718922},{"c":169.605,"h":169.75,"l":169.57,"n":1178,"o":169.71,"t":"2026-10-13T18:05:00Z","v":104083,"vw":169.652253},{"c":169.65,"h":169.68,"l":169.555,"n":565,"o":169.58,"t":"2026-10-13T18:10:00Z","v":36234,"vw":169.628492},{"c":169.695,"h":169.73,"l":169.65,"n":507,"o":169.68,"t":"2026-10-13T18:15:00Z","v":33127,"vw":169.687421},{"c":169.79,"h":169.815,"l":169.61,"n":1099,"o":169.7,"t":"2026-10-13T18:20:00Z","v":109966,"vw":169.777513},{"c":169.755,"h":169.8,"l":169.67,"n":557,"o":169.77,"t":"2026-10-13T18:25:00Z","v":32971,"vw":169.732596},{"c":169.88,"h":169.9,"l":169.745,"n":606,"o":169.755,"t":"2026-10-13T18:30:00Z","v":37246,"vw":169.810238},{"c":169.8,"h":169.88,"l":169.795,"n":671,"o":169.88,"t":"2026-10-13T18:35:00Z","v":41055,"vw":169.837866},{"c":169.91,"h":169.9201,"l":169.76,"n":547,"o":169.8,"t":"2026-10-13T18:40:00Z","v":34551,"vw":169.831818},{"c":169.815,"h":169.9128,"l":169.815,"n":758,"o":169.9,"t":"2026-10-13T18:45:00Z","v":43702,"vw":169.870079},{"c":169.78,"h":169.81,"l":169.72,"n":914,"o":169.81,"t":"2026-10-13T18:50:00Z","v":66096,"vw":169.772401},{"c":169.74,"h":169.82,"l":169.64,"n":1027,"o":169.795,"t":"2026-10-13T18:55:00Z","v":106569,"vw":169.673125},{"c":169.68,"h":169.765,"l":169.645,"n":837,"o":169.765,"t":"2026-10-13T19:00:00Z","v":58730,"vw":169.684433},{"c":169.8,"h":169.81,"l":169.61,"n":833,"o":169.67,"t":"2026-10-13T19:05:00Z","v":65947,"vw":169.68031},{"c":169.8,"h":169.83,"l":169.73,"n":837,"o":169.81,"t":"2026-10-13T19:10:00Z","v":77098,"vw":169.770484},{"c":169.77,"h":169.89,"l":169.74,"n":1003,"o":169.795,"t":"2026-10-13T19:15:00Z","v":80858,"vw":169.807531},{"c":169.69,"h":169.7697,"l":169.62,"n":959,"o":169.7602,"t":"2026-10-13T19:20:00Z","v":57338,"vw":169.671384},{"c":169.76,"h":169.785,"l":169.64,"n":835,"o":169.68,"t":"2026-10-13T19:25:00Z","v":58929,"vw":169.72211},{"c":169.87,"h":169.895,"l":169.75,"n":1225,"o":169.78,"t":"2026-10-13T19:30:00Z","v":100825,"vw":169.831462},{"c":169.88,"h":169.905,"l":169.72,"n":1194,"o":169.87,"t":"2026-10-13T19:35:00Z","v":85018,"vw":169.827812},{"c":169.971,"h":170,"l":169.7912,"n":1949,"o":169.88,"t":"2026-10-13T19:40:00Z","v":220741,"vw":169.900974},{"c":169.91,"h":169.97,"l":169.84,"n":2154,"o":169.97,"t":"2026-10-13T19:45:00Z","v":170826,"vw":169.92033},{"c":169.75,"h":169.955,"l":169.73,"n":3424,"o":169.91,"t":"2026-10-13T19:50:00Z","v":266670,"vw":169.817011},{"c":169.71,"h":169.82,"l":169.555,"n":8225,"o":169.75,"t":"2026-10-13T19:55:00Z","v":848984,"vw":169.708625},{"c":169.66,"h":169.66,"l":169.66,"n":20,"o":169.66,"t":"2026-10-13T20:00:00Z","v":690499,"vw":169.66},{"c":169.71,"h":169.71,"l":169.71,"n":1,"o":169.71,"t":"2026-10-13T20:30:00Z","v":252,"vw":169.71},{"c":170.16,"h":170.16,"l":170,"n":12,"o":170,"t":"2026-10-13T20:35:00Z","v":1685,"vw":170.112387},{"c":169.74,"h":169.74,"l":169.74,"n":1,"o":169.74,"t":"2026-10-13T20:45:00Z","v":195,"vw":169.74},{"c":169.7,"h":169.7,"l":169.7,"n":1,"o":169.7,"t":"2026-10-13T22:25:00Z","v":100,"vw":169.7},{"c":169.9,"h":169.95,"l":169.9,"n":2,"o":169.95,"t":"2026-10-13T22:30:00Z","v":500,"vw":169.94},{"c":169.92,"h":169.92,"l":169.92,"n":2,"o":169.92,"t":"2026-10-13T23:20:00Z","v":121,"vw":169.92},{"c":169.66,"h":169.66,"l":169.66,"n":1,"o":169.66,"t":"2026-10-13T23:30:00Z","v":100,"vw":169.66},{"c":169.74,"h":169.74,"l":169.74,"n":26,"o":169.74,"t":"2026-10-14T08:00:00Z","v":484,"vw":169.74},{"c":170.06,"h":170.06,"l":170.06,"n":1,"o":170.06,"t":"2026-10-14T10:00:00Z","v":100,"vw":170.06},{"c":170.49,"h":170.49,"l":170.49,"n":10,"o":170.49,"t":"2026-10-14T11:05:00Z","v":680,"vw":170.49},{"c":170.51,"h":170.51,"l":170.51,"n":3,"o":170.51,"t":"2026-10-14T11:10:00Z","v":392,"vw":170.51},{"c":170.48,"h":170.48,"l":170.48,"n":1,"o":170.48,"t":"2026-10-14T11:55:00Z","v":200,"vw":170.48},{"c":170.6,"h":170.6,"l":170.45,"n":6,"o":170.48,"t":"2026-10-14T12:00:00Z","v":740,"vw":170.552107},{"c":170.41,"h":170.41,"l":170.38,"n":3,"o":170.38,"t":"2026-10-14T12:05:00Z","v":345,"vw":170.399437},{"c":170.59,"h":170.59,"l":170.59,"n":1,"o":170.59,"t":"2026-10-14T12:10:00Z","v":100,"vw":170.59},{"c":170.66,"h":170.66,"l":170.59,"n":8,"o":170.6,"t":"2026-10-14T12:15:00Z","v":759,"vw":170.641022},{"c":170.86,"h":170.86,"l":170.74,"n":15,"o":170.77,"t":"2026-10-14T12:20:00Z","v":1368,"vw":170.781115},{"c":170.7,"h":170.79,"l":170.7,"n":2,"o":170.79,"t":"2026-10-14T12:25:00Z","v":350,"vw":170.751429},{"c":170.23,"h":170.39,"l":170.23,"n":70,"o":170.39,"t":"2026-10-14T12:35:00Z","v":3932,"vw":170.332349},{"c":170.55,"h":170.55,"l":170.55,"n":2,"o":170.55,"t":"2026-10-14T12:45:00Z","v":107,"vw":170.55},{"c":170.3,"h":170.3,"l":170.3,"n":6,"o":170.3,"t":"2026-10-14T12:55:00Z","v":824,"vw":170.3},{"c":170.2,"h":170.2,"l":170.2,"n":7,"o":170.2,"t":"2026-10-14T13:00:00Z","v":333,"vw":170.2},{"c":170.71,"h":170.71,"l":170.7,"n":4,"o":170.7,"t":"2026-10-14T13:20:00Z","v":584,"vw":170.703402},{"c":171.42,"h":171.74,"l":170.65,"n":4012,"o":170.94,"t":"2026-10-14T13:30:00Z","v":481163,"vw":171.17466},{"c":172.34,"h":172.78,"l":171.44,"n":4444,"o":171.44,"t":"2026-10-14T13:35:00Z","v":425693,"vw":172.262867},{"c":172.64,"h":172.78,"l":172.22,"n":2319,"o":172.355,"t":"2026-10-14T13:40:00Z","v":210033,"vw":172.447023},{"c":172.93,"h":172.95,"l":172.59,"n":1987,"o":172.635,"t":"2026-10-14T13:45:00Z","v":171572,"vw":172.828437},{"c":172.615,"h":173.11,"l":172.505,"n":2586,"o":172.88,"t":"2026-10-14T13:50:00Z","v":254242,"vw":172.77402},{"c":172.35,"h":172.64,"l":172.245,"n":1586,"o":172.64,"t":"2026-10-14T13:55:00Z","v":152568,"vw":172.393218},{"c":172.82,"h":172.9298,"l":172.27,"n":2621,"o":172.31,"t":"2026-10-14T14:00:00Z","v":268836,"vw":172.641123},{"c":172.62,"h":172.95,"l":172.55,"n":2079,"o":172.82,"t":"2026-10-14T14:05:00Z","v":183374,"vw":172.744178},{"c":172.51,"h":172.74,"l":172.41,"n":2017,"o":172.62,"t":"2026-10-14T14:10:00Z","v":170710,"vw":172.547677},{"c":172.66,"h":172.75,"l":172.53,"n":1157,"o":172.54,"t":"2026-10-14T14:15:00Z","v":85771,"vw":172.631138},{"c":172.67,"h":172.755,"l":172.59,"n":1172,"o":172.64,"t":"2026-10-14T14:20:00Z","v":81071,"vw":172.688504},{"c":172.66,"h":172.74,"l":172.46,"n":1278,"o":172.675,"t":"2026-10-14T14:25:00Z","v":122091,"vw":172.611409},{"c":172.52,"h":172.8,"l":172.39,"n":1387,"o":172.66,"t":"2026-10-14T14:30:00Z","v":113131,"vw":172.623886},{"c":172.22,"h":172.53,"l":172.22,"n":1727,"o":172.5,"t":"2026-10-14T14:35:00Z","v":287221,"vw":172.324875},{"c":172.21,"h":172.27,"l":172.12,"n":1551,"o":172.23,"t":"2026-10-14T14:40:00Z","v":133360,"vw":172.207671},{"c":172.19,"h":172.32,"l":172.16,"n":1157,"o":172.19,"t":"2026-10-14T14:45:00Z","v":88709,"vw":172.231025},{"c":172.41,"h":172.43,"l":172.1,"n":1198,"o":172.19,"t":"2026-10-14T14:50:00Z","v":110396,"vw":172.295721},{"c":172.255,"h":172.52,"l":172.25,"n":1357,"o":172.405,"t":"2026-10-14T14:55:00Z","v":121091,"vw":172.36166},{"c":172.43,"h":172.505,"l":172.22,"n":1214,"o":172.255,"t":"2026-10-14T15:00:00Z","v":113625,"vw":172.37033},{"c":172.505,"h":172.555,"l":172.3912,"n":1502,"o":172.44,"t":"2026-10-14T15:05:00Z","v":145988,"vw":172.472192},{"c":172.65,"h":172.69,"l":172.49,"n":1680,"o":172.52,"t":"2026-10-14T15:10:00Z","v":125989,"vw":172.581958},{"c":172.815,"h":172.83,"l":172.645,"n":1366,"o":172.66,"t":"2026-10-14T15:15:00Z","v":133143,"vw":172.72088},{"c":173,"h":173.1,"l":172.805,"n":1739,"o":172.8298,"t":"2026-10-14T15:20:00Z","v":156940,"vw":172.932699},{"c":172.93,"h":173.06,"l":172.93,"n":2318,"o":173.01,"t":"2026-10-14T15:25:00Z","v":198947,"vw":172.991796},{"c":172.93,"h":173.07,"l":172.91,"n":1425,"o":172.94,"t":"2026-10-14T15:30:00Z","v":151948,"vw":172.97747},{"c":173.02,"h":173.03,"l":172.79,"n":1272,"o":172.94,"t":"2026-10-14T15:35:00Z","v":110514,"vw":172.92575},{"c":173.025,"h":173.1,"l":172.97,"n":1257,"o":173.005,"t":"2026-10-14T15:40:00Z","v":107672,"vw":173.031815},{"c":173.16,"h":173.16,"l":173,"n":1187,"o":173.025,"t":"2026-10-14T15:45:00Z","v":105693,"vw":173.067003},{"c":173.3,"h":173.32,"l":173.11,"n":1189,"o":173.16,"t":"2026-10-14T15:50:00Z","v":102061,"vw":173.201131},{"c":173.08,"h":173.31,"l":173.08,"n":1089,"o":173.3,"t":"2026-10-14T15:55:00Z","v":89293,"vw":173.209034},{"c":172.98,"h":173.1,"l":172.94,"n":1092,"o":173.07,"t":"2026-10-14T16:00:00Z","v":101280,"vw":173.033158},{"c":173.12,"h":173.14,"l":172.93,"n":1029,"o":172.97,"t":"2026-10-14T16:05:00Z","v":96224,"vw":173.016845},{"c":173.04,"h":173.23,"l":173.02,"n":872,"o":173.13,"t":"2026-10-14T16:10:00Z","v":58060,"vw":173.132797},{"c":173.12,"h":173.17,"l":173.02,"n":1056,"o":173.05,"t":"2026-10-14T16:15:00Z","v":82974,"vw":173.110949},{"c":173.19,"h":173.21,"l":173.095,"n":873,"o":173.12,"t":"2026-10-14T16:20:00Z","v":67181,"vw":173.156425},{"c":173.215,"h":173.32,"l":173.17,"n":1078,"o":173.19,"t":"2026-10-14T16:25:00Z","v":76921,"vw":173.243945},{"c":173.23,"h":173.3,"l":173.19,"n":1088,"o":173.22,"t":"2026-10-14T16:30:00Z","v":79095,"vw":173.244466},{"c":173.17,"h":173.3,"l":173.17,"n":790,"o":173.22,"t":"2026-10-14T16:35:00Z","v":58801,"vw":173.242746},{"c":173.17,"h":173.22,"l":173.04,"n":844,"o":173.17,"t":"2026-10-14T16:40:00Z","v":61231,"vw":173.14098},{"c":173.125,"h":173.2,"l":173.12,"n":637,"o":173.18,"t":"2026-10-14T16:45:00Z","v":43571,"vw":173.16506},{"c":173.16,"h":173.19,"l":173.07,"n":619,"o":173.12,"t":"2026-10-14T16:50:00Z","v":44724,"vw":173.13663},{"c":173.14,"h":173.19,"l":173.06,"n":721,"o":173.15,"t":"2026-10-14T16:55:00Z","v":60744,"vw":173.137643},{"c":173.115,"h":173.17,"l":173.08,"n":548,"o":173.14,"t":"2026-10-14T17:00:00Z","v":32924,"vw":173.118316},{"c":173.2799,"h":173.2799,"l":173.1,"n":777,"o":173.115,"t":"2026-10-14T17:05:00Z","v":62664,"vw":173.178895},{"c":173.25,"h":173.34,"l":173.2328,"n":774,"o":173.28,"t":"2026-10-14T17:10:00Z","v":52509,"vw":173.27741},{"c":173.33,"h":173.38,"l":173.2571,"n":731,"o":173.2571,"t":"2026-10-14T17:15:00Z","v":48299,"vw":173.336976},{"c":173.38,"h":173.38,"l":173.25,"n":805,"o":173.32,"t":"2026-10-14T17:20:00Z","v":57161,"vw":173.293349},{"c":173.475,"h":173.49,"l":173.38,"n":895,"o":173.38,"t":"2026-10-14T17:25:00Z","v":67658,"vw":173.437632},{"c":173.57,"h":173.62,"l":173.42,"n":892,"o":173.47,"t":"2026-10-14T17:30:00Z","v":73730,"vw":173.55275},{"c":173.54,"h":173.68,"l":173.54,"n":1021,"o":173.58,"t":"2026-10-14T17:35:00Z","v":67906,"vw":173.623872},{"c":173.53,"h":173.58,"l":173.4506,"n":873,"o":173.54,"t":"2026-10-14T17:40:00Z","v":69785,"vw":173.51498},{"c":173.3,"h":173.53,"l":173.27,"n":1021,"o":173.53,"t":"2026-10-14T17:45:00Z","v":53780,"vw":173.431954},{"c":173.31,"h":173.415,"l":173.22,"n":1215,"o":173.26,"t":"2026-10-14T17:50:00Z","v":92066,"vw":173.314791},{"c":173.495,"h":173.495,"l":173.31,"n":858,"o":173.32,"t":"2026-10-14T17:55:00Z","v":64549,"vw":173.39756},{"c":173.66,"h":173.68,"l":173.47,"n":1273,"o":173.48,"t":"2026-10-14T18:00:00Z","v":123632,"vw":173.5267},{"c":173.66,"h":173.7399,"l":173.65,"n":787,"o":173.6558,"t":"2026-10-14T18:05:00Z","v":59487,"vw":173.694632},{"c":173.7,"h":173.72,"l":173.63,"n":937,"o":173.67,"t":"2026-10-14T18:10:00Z","v":73587,"vw":173.680776},{"c":173.73,"h":173.8,"l":173.685,"n":1241,"o":173.7,"t":"2026-10-14T18:15:00Z","v":119005,"vw":173.753477},{"c":173.755,"h":173.84,"l":173.725,"n":871,"o":173.74,"t":"2026-10-14T18:20:00Z","v":156694,"vw":173.77716},{"c":173.71,"h":173.84,"l":173.665,"n":1207,"o":173.75,"t":"2026-10-14T18:25:00Z","v":110157,"vw":173.730351},{"c":173.715,"h":173.835,"l":173.67,"n":1360,"o":173.7,"t":"2026-10-14T18:30:00Z","v":113229,"vw":173.728028},{"c":173.66,"h":173.76,"l":173.64,"n":710,"o":173.715,"t":"2026-10-14T18:35:00Z","v":54229,"vw":173.696607},{"c":173.71,"h":173.725,"l":173.62,"n":896,"o":173.655,"t":"2026-10-14T18:40:00Z","v":78058,"vw":173.668996},{"c":173.68,"h":173.79,"l":173.6601,"n":821,"o":173.7,"t":"2026-10-14T18:45:00Z","v":61366,"vw":173.728506},{"c":173.7,"h":173.775,"l":173.63,"n":835,"o":173.68,"t":"2026-10-14T18:50:00Z","v":67901,"vw":173.711729},{"c":173.77,"h":173.78,"l":173.7,"n":816,"o":173.7,"t":"2026-10-14T18:55:00Z","v":361282,"vw":173.722665},{"c":173.79,"h":173.8,"l":173.71,"n":1258,"o":173.76,"t":"2026-10-14T19:00:00Z","v":87433,"vw":173.758713},{"c":173.75,"h":173.829,"l":173.7,"n":1762,"o":173.79,"t":"2026-10-14T19:05:00Z","v":140332,"vw":173.761092},{"c":173.84,"h":173.8599,"l":173.74,"n":1220,"o":173.74,"t":"2026-10-14T19:10:00Z","v":81789,"vw":173.806093},{"c":173.83,"h":173.89,"l":173.815,"n":1202,"o":173.85,"t":"2026-10-14T19:15:00Z","v":77882,"vw":173.839307},{"c":173.79,"h":173.9087,"l":173.765,"n":1475,"o":173.82,"t":"2026-10-14T19:20:00Z","v":117105,"vw":173.82891},{"c":173.82,"h":173.91,"l":173.78,"n":1900,"o":173.795,"t":"2026-10-14T19:25:00Z","v":205413,"vw":173.846761},{"c":173.81,"h":173.885,"l":173.79,"n":2041,"o":173.815,"t":"2026-10-14T19:30:00Z","v":479442,"vw":173.852447},{"c":173.705,"h":173.84,"l":173.64,"n":1814,"o":173.82,"t":"2026-10-14T19:35:00Z","v":169371,"vw":173.738112},{"c":173.59,"h":173.72,"l":173.47,"n":2470,"o":173.705,"t":"2026-10-14T19:40:00Z","v":237628,"vw":173.59275},{"c":173.715,"h":173.835,"l":173.545,"n":3064,"o":173.6,"t":"2026-10-14T19:45:00Z","v":264626,"vw":173.705712},{"c":173.81,"h":173.85,"l":173.575,"n":4638,"o":173.71,"t":"2026-10-14T19:50:00Z","v":401639,"vw":173.722368},{"c":173.925,"h":173.985,"l":173.68,"n":7479,"o":173.8,"t":"2026-10-14T19:55:00Z","v":868243,"vw":173.878568},{"c":173.61,"h":173.96,"l":173.61,"n":42,"o":173.96,"t":"2026-10-14T20:00:00Z","v":413961,"vw":173.959684},{"c":173.75,"h":173.8,"l":173.65,"n":42,"o":173.8,"t":"2026-10-14T20:05:00Z","v":1787,"vw":173.725841},{"c":173.6639,"h":173.7364,"l":173.6639,"n":16,"o":173.7364,"t":"2026-10-14T20:10:00Z","v":266904,"vw":173.6929},{"c":173.7,"h":173.7,"l":173.7,"n":63,"o":173.7,"t":"2026-10-14T20:15:00Z","v":3626,"vw":173.7},{"c":173.65,"h":173.71,"l":173.65,"n":11,"o":173.71,"t":"2026-10-14T20:20:00Z","v":676,"vw":173.695263},{"c":173.95,"h":173.95,"l":173.87,"n":6,"o":173.87,"t":"2026-10-14T20:25:00Z","v":708,"vw":173.908884},{"c":173.8795,"h":173.8795,"l":173.8795,"n":4,"o":173.8795,"t":"2026-10-14T20:30:00Z","v":124,"vw":173.8795},{"c":173.88,"h":173.95,"l":173.86,"n":20,"o":173.86,"t":"2026-10-14T20:35:00Z","v":1500,"vw":173.902353},{"c":173.86,"h":173.86,"l":173.86,"n":5,"o":173.86,"t":"2026-10-14T20:40:00Z","v":686,"vw":173.86},{"c":173.9,"h":173.9,"l":173.8874,"n":2,"o":173.8874,"t":"2026-10-14T20:45:00Z","v":388,"vw":173.896753},{"c":173.9,"h":173.9,"l":173.898,"n":11,"o":173.898,"t":"2026-10-14T20:50:00Z","v":2045,"vw":173.898582},{"c":173.75,"h":173.77,"l":173.75,"n":6,"o":173.77,"t":"2026-10-14T20:55:00Z","v":1018,"vw":173.754954},{"c":173.9,"h":173.9232,"l":173.9,"n":5,"o":173.9232,"t":"2026-10-14T21:05:00Z","v":353,"vw":173.908478},{"c":173.9081,"h":173.9081,"l":173.9081,"n":2,"o":173.9081,"t":"2026-10-14T21:15:00Z","v":116,"vw":173.9081},{"c":174.1,"h":174.1,"l":173.95,"n":62,"o":173.95,"t":"2026-10-14T21:30:00Z","v":5616,"vw":174.04675},{"c":173.931,"h":173.931,"l":173.931,"n":3,"o":173.931,"t":"2026-10-14T21:40:00Z","v":304,"vw":173.931},{"c":174.0268,"h":174.0268,"l":174.0268,"n":4,"o":174.0268,"t":"2026-10-14T21:50:00Z","v":310,"vw":174.0268},{"c":174.22,"h":174.22,"l":174.12,"n":74,"o":174.12,"t":"2026-10-14T22:05:00Z","v":12114,"vw":174.138347},{"c":173.9496,"h":174.28,"l":173.9496,"n":14,"o":174.28,"t":"2026-10-14T22:20:00Z","v":479,"vw":174.070261},{"c":174.27,"h":174.33,"l":174.09,"n":12,"o":174.09,"t":"2026-10-14T22:25:00Z","v":1150,"vw":174.260974},{"c":174.24,"h":174.24,"l":174.2,"n":12,"o":174.2,"t":"2026-10-14T22:30:00Z","v":1003,"vw":174.236},{"c":174.33,"h":174.33,"l":174.3,"n":9,"o":174.3,"t":"2026-10-14T22:40:00Z","v":1044,"vw":174.3259},{"c":174.29,"h":174.29,"l":174.29,"n":10,"o":174.29,"t":"2026-10-14T22:45:00Z","v":150,"vw":174.29},{"c":174.3,"h":174.37,"l":174.3,"n":97,"o":174.37,"t":"2026-10-14T23:10:00Z","v":2444,"vw":174.358145},{"c":174.4,"h":174.4,"l":174.3,"n":21,"o":174.37,"t":"2026-10-14T23:15:00Z","v":965,"vw":174.3675},{"c":174.59,"h":174.59,"l":174.48,"n":26,"o":174.48,"t":"2026-10-14T23:20:00Z","v":1431,"vw":174.524},{"c":174.5,"h":174.5,"l":174.5,"n":1,"o":174.5,"t":"2026-10-14T23:25:00Z","v":100,"vw":174.5},{"c":174.37,"h":174.37,"l":174.37,"n":2,"o":174.37,"t":"2026-10-14T23:30:00Z","v":111,"vw":174.37},{"c":174.37,"h":174.59,"l":174.37,"n":17,"o":174.5556,"t":"2026-10-14T23:40:00Z","v":1653,"vw":174.48504},{"c":174.41,"h":174.53,"l":174.41,"n":9,"o":174.53,"t":"2026-10-14T23:45:00Z","v":785,"vw":174.456462},{"c":174.69,"h":174.69,"l":174.69,"n":4,"o":174.69,"t":"2026-10-14T23:50:00Z","v":137,"vw":174.69},{"c":174.89,"h":174.89,"l":174.75,"n":19,"o":174.75,"t":"2026-10-14T23:55:00Z","v":1718,"vw":174.779662},{"c":175.86,"h":176.0085,"l":174.16,"n":533,"o":175.8893,"t":"2026-10-15T08:00:00Z","v":12061,"vw":175.346889},{"c":176.13,"h":176.13,"l":175.86,"n":106,"o":175.86,"t":"2026-10-15T08:05:00Z","v":1645,"vw":175.960151},{"c":175.5833,"h":176.36,"l":175.5833,"n":8,"o":176.3006,"t":"2026-10-15T08:10:00Z","v":593,"vw":175.942779},{"c":176.4782,"h":176.4782,"l":176.35,"n":12,"o":176.35,"t":"2026-10-15T08:15:00Z","v":949,"vw":176.375161},{"c":176.43,"h":176.43,"l":176.43,"n":7,"o":176.43,"t":"2026-10-15T08:25:00Z","v":459,"vw":176.43},{"c":176.49,"h":176.49,"l":176.49,"n":3,"o":176.49,"t":"2026-10-15T08:35:00Z","v":315,"vw":176.49},{"c":176.45,"h":176.45,"l":176.45,"n":13,"o":176.45,"t":"2026-10-15T08:40:00Z","v":542,"vw":176.45},{"c":176.3,"h":176.46,"l":176.3,"n":15,"o":176.46,"t":"2026-10-15T08:45:00Z","v":2330,"vw":176.452381},{"c":176.15,"h":176.15,"l":176.15,"n":11,"o":176.15,"t":"2026-10-15T09:00:00Z","v":784,"vw":176.15},{"c":175.6,"h":175.6,"l":175.6,"n":1,"o":175.6,"t":"2026-10-15T09:20:00Z","v":500,"vw":175.6},{"c":176.18,"h":176.18,"l":176.13,"n":17,"o":176.13,"t":"2026-10-15T10:05:00Z","v":2010,"vw":176.161022},{"c":176.27,"h":176.27,"l":176.27,"n":3,"o":176.27,"t":"2026-10-15T10:10:00Z","v":160,"vw":176.27},{"c":176.2,"h":176.2,"l":176.18,"n":11,"o":176.2,"t":"2026-10-15T10:45:00Z","v":937,"vw":176.193805},{"c":176.2,"h":176.224,"l":176.2,"n":12,"o":176.224,"t":"2026-10-15T10:50:00Z","v":504,"vw":176.208333},{"c":176.64,"h":176.64,"l":175.6976,"n":177,"o":175.6976,"t":"2026-10-15T11:00:00Z","v":8024,"vw":176.31521},{"c":176.71,"h":176.71,"l":176.54,"n":29,"o":176.65,"t":"2026-10-15T11:05:00Z","v":2840,"vw":176.630772},{"c":176.4018,"h":176.7,"l":176.4018,"n":78,"o":176.7,"t":"2026-10-15T11:10:00Z","v":1472,"vw":176.606569},{"c":176.36,"h":176.5,"l":176.36,"n":84,"o":176.5,"t":"2026-10-15T11:15:00Z","v":3236,"vw":176.37855},{"c":176.36,"h":176.36,"l":176.36,"n":41,"o":176.36,"t":"2026-10-15T11:20:00Z","v":5920,"vw":176.36},{"c":176.4687,"h":176.5391,"l":176.36,"n":25,"o":176.36,"t":"2026-10-15T11:25:00Z","v":3307,"vw":176.374581},{"c":176.35,"h":176.4225,"l":176.35,"n":190,"o":176.4225,"t":"2026-10-15T11:30:00Z","v":4066,"vw":176.36155},{"c":176.24,"h":176.24,"l":176.24,"n":13,"o":176.24,"t":"2026-10-15T11:35:00Z","v":1122,"vw":176.24},{"c":176.21,"h":176.33,"l":176.19,"n":28,"o":176.19,"t":"2026-10-15T11:40:00Z","v":2175,"vw":176.227996},{"c":176.28,"h":176.28,"l":176.2,"n":15,"o":176.2,"t":"2026-10-15T11:45:00Z","v":577,"vw":176.252357},{"c":176.1,"h":176.1,"l":176.1,"n":5,"o":176.1,"t":"2026-10-15T11:50:00Z","v":187,"vw":176.1},{"c":176.1,"h":176.1,"l":176.03,"n":45,"o":176.03,"t":"2026-10-15T11:55:00Z","v":3602,"vw":176.060666},{"c":176.17,"h":176.17,"l":176.08,"n":16,"o":176.08,"t":"2026-10-15T12:00:00Z","v":1551,"vw":176.138001},{"c":176.2,"h":176.23,"l":176,"n":16,"o":176,"t":"2026-10-15T12:05:00Z","v":8185,"vw":176.074116},{"c":176.2028,"h":176.2028,"l":176.15,"n":9,"o":176.15,"t":"2026-10-15T12:10:00Z","v":368,"vw":176.1764},{"c":176.22,"h":176.22,"l":176.22,"n":8,"o":176.22,"t":"2026-10-15T12:15:00Z","v":316,"vw":176.22},{"c":176.16,"h":176.2,"l":176.16,"n":21,"o":176.19,"t":"2026-10-15T12:20:00Z","v":2141,"vw":176.19743},{"c":176.1868,"h":176.1868,"l":176.1868,"n":1,"o":176.1868,"t":"2026-10-15T12:25:00Z","v":200,"vw":176.1868},{"c":176.15,"h":176.15,"l":176,"n":54,"o":176.02,"t":"2026-10-15T12:30:00Z","v":1652,"vw":176.068},{"c":176.14,"h":176.2,"l":175.9114,"n":39,"o":175.9114,"t":"2026-10-15T12:35:00Z","v":1312,"vw":176.112022},{"c":176.07,"h":176.3,"l":175.88,"n":51,"o":176.2,"t":"2026-10-15T12:40:00Z","v":3536,"vw":176.159978},{"c":176,"h":176,"l":176,"n":9,"o":176,"t":"2026-10-15T12:45:00Z","v":402,"vw":176},{"c":176.41,"h":176.41,"l":176.38,"n":73,"o":176.4,"t":"2026-10-15T12:50:00Z","v":2757,"vw":176.399933},{"c":176.3803,"h":176.41,"l":176.3803,"n":10,"o":176.41,"t":"2026-10-15T12:55:00Z","v":482,"vw":176.397468},{"c":176.39,"h":176.45,"l":176.35,"n":42,"o":176.45,"t":"2026-10-15T13:00:00Z","v":3616,"vw":176.425151},{"c":176.31,"h":176.4294,"l":176.25,"n":48,"o":176.41,"t":"2026-10-15T13:05:00Z","v":3515,"vw":176.329346},{"c":176.25,"h":176.3938,"l":176.25,"n":46,"o":176.25,"t":"2026-10-15T13:10:00Z","v":7536,"vw":176.274515},{"c":176.37,"h":176.37,"l":176.2486,"n":19,"o":176.2486,"t":"2026-10-15T13:15:00Z","v":1746,"vw":176.333849},{"c":176.41,"h":176.41,"l":176.3696,"n":21,"o":176.41,"t":"2026-10-15T13:20:00Z","v":810,"vw":176.402655},{"c":176.58,"h":176.8,"l":176.36,"n":209,"o":176.36,"t":"2026-10-15T13:25:00Z","v":7958,"vw":176.489617},{"c":177.67,"h":178,"l":176.22,"n":8972,"o":176.63,"t":"2026-10-15T13:30:00Z","v":898508,"vw":177.28018},{"c":176.64,"h":177.77,"l":176.44,"n":5717,"o":177.655,"t":"2026-10-15T13:35:00Z","v":707267,"vw":176.944566},{"c":177.21,"h":177.28,"l":176.43,"n":3399,"o":176.66,"t":"2026-10-15T13:40:00Z","v":269214,"vw":176.857116},{"c":177.296,"h":177.755,"l":177.14,"n":3198,"o":177.19,"t":"2026-10-15T13:45:00Z","v":249274,"vw":177.455505},{"c":178.2,"h":178.22,"l":177.19,"n":2632,"o":177.32,"t":"2026-10-15T13:50:00Z","v":206327,"vw":177.865534},{"c":178.34,"h":178.48,"l":178.09,"n":2998,"o":178.2,"t":"2026-10-15T13:55:00Z","v":241176,"vw":178.285308},{"c":178.42,"h":178.56,"l":178.15,"n":3363,"o":178.345,"t":"2026-10-15T14:00:00Z","v":277784,"vw":178.321213},{"c":178.06,"h":178.55,"l":177.95,"n":2848,"o":178.42,"t":"2026-10-15T14:05:00Z","v":232102,"vw":178.232886},{"c":178.23,"h":178.39,"l":177.92,"n":2508,"o":178.02,"t":"2026-10-15T14:10:00Z","v":196106,"vw":178.174018},{"c":178.46,"h":178.56,"l":178.1,"n":2475,"o":178.21,"t":"2026-10-15T14:15:00Z","v":201880,"vw":178.38244},{"c":178.15,"h":178.51,"l":178.02,"n":2315,"o":178.46,"t":"2026-10-15T14:20:00Z","v":162344,"vw":178.208352},{"c":178.18,"h":178.4,"l":178.09,"n":2225,"o":178.14,"t":"2026-10-15T14:25:00Z","v":157302,"vw":178.211066},{"c":177.9,"h":178.3463,"l":177.89,"n":2324,"o":178.19,"t":"2026-10-15T14:30:00Z","v":187840,"vw":178.155296},{"c":178.155,"h":178.405,"l":177.89,"n":1688,"o":177.9,"t":"2026-10-15T14:35:00Z","v":115371,"vw":178.214837},{"c":178.12,"h":178.165,"l":177.98,"n":1493,"o":178.14,"t":"2026-10-15T14:40:00Z","v":102941,"vw":178.068357},{"c":178.285,"h":178.285,"l":177.945,"n":1839,"o":178.09,"t":"2026-10-15T14:45:00Z","v":138485,"vw":178.077296},{"c":178.35,"h":178.36,"l":178.11,"n":1988,"o":178.26,"t":"2026-10-15T14:50:00Z","v":147348,"vw":178.224101},{"c":178.1317,"h":178.48,"l":178.13,"n":1642,"o":178.34,"t":"2026-10-15T14:55:00Z","v":145047,"vw":178.295239},{"c":178.33,"h":178.436,"l":178.1,"n":1236,"o":178.1,"t":"2026-10-15T15:00:00Z","v":77798,"vw":178.301644},{"c":178.69,"h":178.8,"l":178.295,"n":1648,"o":178.34,"t":"2026-10-15T15:05:00Z","v":138611,"vw":178.591458},{"c":178.47,"h":178.78,"l":178.46,"n":1215,"o":178.7,"t":"2026-10-15T15:10:00Z","v":87587,"vw":178.607383},{"c":178.54,"h":178.6617,"l":178.35,"n":1121,"o":178.46,"t":"2026-10-15T15:15:00Z","v":69650,"vw":178.4786},{"c":178.37,"h":178.63,"l":178.37,"n":1435,"o":178.55,"t":"2026-10-15T15:20:00Z","v":98435,"vw":178.510128},{"c":178.7,"h":178.725,"l":178.4,"n":898,"o":178.4,"t":"2026-10-15T15:25:00Z","v":46076,"vw":178.552695},{"c":178.75,"h":178.855,"l":178.68,"n":1222,"o":178.715,"t":"2026-10-15T15:30:00Z","v":93268,"vw":178.748537},{"c":178.85,"h":178.86,"l":178.655,"n":994,"o":178.75,"t":"2026-10-15T15:35:00Z","v":72214,"vw":178.774118},{"c":178.72,"h":178.85,"l":178.72,"n":1593,"o":178.85,"t":"2026-10-15T15:40:00Z","v":169011,"vw":178.793694},{"c":178.6,"h":178.8,"l":178.57,"n":1070,"o":178.71,"t":"2026-10-15T15:45:00Z","v":62307,"vw":178.691496},{"c":178.42,"h":178.64,"l":178.41,"n":1133,"o":178.5872,"t":"2026-10-15T15:50:00Z","v":179346,"vw":178.52892},{"c":178.36,"h":178.56,"l":178.3,"n":1348,"o":178.44,"t":"2026-10-15T15:55:00Z","v":90238,"vw":178.421165},{"c":178.515,"h":178.53,"l":178.32,"n":1167,"o":178.365,"t":"2026-10-15T16:00:00Z","v":98576,"vw":178.439184},{"c":178.52,"h":178.55,"l":178.47,"n":1596,"o":178.52,"t":"2026-10-15T16:05:00Z","v":130504,"vw":178.52508},{"c":178.42,"h":178.55,"l":178.34,"n":933,"o":178.53,"t":"2026-10-15T16:10:00Z","v":65210,"vw":178.424463},{"c":178.51,"h":178.52,"l":178.38,"n":1065,"o":178.41,"t":"2026-10-15T16:15:00Z","v":63300,"vw":178.457176},{"c":178.38,"h":178.54,"l":178.38,"n":789,"o":178.5,"t":"2026-10-15T16:20:00Z","v":43939,"vw":178.458644},{"c":178.65,"h":178.65,"l":178.37,"n":972,"o":178.38,"t":"2026-10-15T16:25:00Z","v":73637,"vw":178.499236},{"c":178.69,"h":178.76,"l":178.63,"n":1109,"o":178.63,"t":"2026-10-15T16:30:00Z","v":78242,"vw":178.68508},{"c":178.76,"h":178.79,"l":178.63,"n":956,"o":178.69,"t":"2026-10-15T16:35:00Z","v":81671,"vw":178.719333},{"c":178.63,"h":178.795,"l":178.63,"n":796,"o":178.77,"t":"2026-10-15T16:40:00Z","v":42927,"vw":178.729476},{"c":178.45,"h":178.62,"l":178.42,"n":944,"o":178.62,"t":"2026-10-15T16:45:00Z","v":47229,"vw":178.499729},{"c":178.17,"h":178.5,"l":178.17,"n":894,"o":178.46,"t":"2026-10-15T16:50:00Z","v":53473,"vw":178.370134},{"c":178.4,"h":178.41,"l":178.17,"n":1266,"o":178.17,"t":"2026-10-15T16:55:00Z","v":88709,"vw":178.254313},{"c":178.35,"h":178.46,"l":178.29,"n":1124,"o":178.415,"t":"2026-10-15T17:00:00Z","v":63924,"vw":178.366094},{"c":178.41,"h":178.41,"l":178.26,"n":1075,"o":178.34,"t":"2026-10-15T17:05:00Z","v":68537,"vw":178.336979},{"c":178.22,"h":178.4,"l":178.205,"n":1091,"o":178.4,"t":"2026-10-15T17:10:00Z","v":64429,"vw":178.296089},{"c":178.25,"h":178.265,"l":178.16,"n":917,"o":178.22,"t":"2026-10-15T17:15:00Z","v":51361,"vw":178.205858},{"c":178.12,"h":178.285,"l":178.12,"n":955,"o":178.26,"t":"2026-10-15T17:20:00Z","v":65842,"vw":178.222458},{"c":178.055,"h":178.16,"l":178.0099,"n":913,"o":178.13,"t":"2026-10-15T17:25:00Z","v":52087,"vw":178.079716},{"c":177.95,"h":178.05,"l":177.94,"n":1021,"o":178.05,"t":"2026-10-15T17:30:00Z","v":59080,"vw":177.994877},{"c":177.92,"h":177.97,"l":177.86,"n":961,"o":177.94,"t":"2026-10-15T17:35:00Z","v":59275,"vw":177.909978},{"c":178.08,"h":178.09,"l":177.93,"n":966,"o":177.93,"t":"2026-10-15T17:40:00Z","v":58395,"vw":178.027863},{"c":178.09,"h":178.11,"l":178,"n":1269,"o":178.09,"t":"2026-10-15T17:45:00Z","v":96836,"vw":178.066804},{"c":178.16,"h":178.19,"l":178.03,"n":777,"o":178.095,"t":"2026-10-15T17:50:00Z","v":46378,"vw":178.11383},{"c":178.18,"h":178.22,"l":178.13,"n":917,"o":178.17,"t":"2026-10-15T17:55:00Z","v":49663,"vw":178.165904},{"c":178.055,"h":178.265,"l":178.055,"n":1296,"o":178.18,"t":"2026-10-15T18:00:00Z","v":86798,"vw":178.177131},{"c":178.09,"h":178.14,"l":178,"n":895,"o":178.05,"t":"2026-10-15T18:05:00Z","v":43615,"vw":178.081374},{"c":178.05,"h":178.08,"l":177.97,"n":816,"o":178.08,"t":"2026-10-15T18:10:00Z","v":44069,"vw":178.018406},{"c":178.125,"h":178.185,"l":178.01,"n":863,"o":178.0598,"t":"2026-10-15T18:15:00Z","v":49901,"vw":178.088969},{"c":177.925,"h":178.13,"l":177.925,"n":988,"o":178.12,"t":"2026-10-15T18:20:00Z","v":48528,"vw":178.032135},{"c":177.81,"h":177.92,"l":177.78,"n":1094,"o":177.92,"t":"2026-10-15T18:25:00Z","v":84778,"vw":177.830009},{"c":178.0901,"h":178.135,"l":177.82,"n":870,"o":177.82,"t":"2026-10-15T18:30:00Z","v":53466,"vw":178.012866},{"c":178.025,"h":178.115,"l":177.995,"n":943,"o":178.1,"t":"2026-10-15T18:35:00Z","v":99457,"vw":178.050434},{"c":177.905,"h":178.035,"l":177.89,"n":1124,"o":178.025,"t":"2026-10-15T18:40:00Z","v":79598,"vw":177.966409},{"c":178.04,"h":178.05,"l":177.89,"n":1127,"o":177.89,"t":"2026-10-15T18:45:00Z","v":70875,"vw":177.964335},{"c":178.04,"h":178.1,"l":178.02,"n":871,"o":178.03,"t":"2026-10-15T18:50:00Z","v":75961,"vw":178.05243},{"c":177.86,"h":178.045,"l":177.839,"n":947,"o":178.045,"t":"2026-10-15T18:55:00Z","v":80362,"vw":177.939279},{"c":177.97,"h":178.005,"l":177.77,"n":1455,"o":177.85,"t":"2026-10-15T19:00:00Z","v":138904,"vw":177.876027},{"c":178.05,"h":178.09,"l":177.94,"n":934,"o":177.97,"t":"2026-10-15T19:05:00Z","v":80202,"vw":178.033768},{"c":178.03,"h":178.09,"l":177.89,"n":1249,"o":178.05,"t":"2026-10-15T19:10:00Z","v":80543,"vw":177.974938},{"c":178.08,"h":178.08,"l":177.985,"n":1320,"o":178.02,"t":"2026-10-15T19:15:00Z","v":78073,"vw":178.035987},{"c":178.08,"h":178.16,"l":178.035,"n":1262,"o":178.0701,"t":"2026-10-15T19:20:00Z","v":86620,"vw":178.082288},{"c":178.015,"h":178.105,"l":177.98,"n":1488,"o":178.07,"t":"2026-10-15T19:25:00Z","v":209994,"vw":178.05336},{"c":178.015,"h":178.04,"l":177.895,"n":1743,"o":178.015,"t":"2026-10-15T19:30:00Z","v":168110,"vw":177.972279},{"c":177.8,"h":178.01,"l":177.77,"n":2133,"o":178.01,"t":"2026-10-15T19:35:00Z","v":150301,"vw":177.87501},{"c":177.82,"h":177.9,"l":177.72,"n":3009,"o":177.79,"t":"2026-10-15T19:40:00Z","v":237835,"vw":177.810128},{"c":177.66,"h":177.82,"l":177.65,"n":2879,"o":177.82,"t":"2026-10-15T19:45:00Z","v":260251,"vw":177.72577},{"c":177.31,"h":177.7,"l":177.305,"n":3538,"o":177.65,"t":"2026-10-15T19:50:00Z","v":291035,"vw":177.558023},{"c":177.16,"h":177.36,"l":177.13,"n":7877,"o":177.3,"t":"2026-10-15T19:55:00Z","v":907973,"vw":177.265597},{"c":177.05,"h":177.19,"l":177.05,"n":168,"o":177.19,"t":"2026-10-15T20:00:00Z","v":250831,"vw":177.187429},{"c":177,"h":177,"l":177,"n":5,"o":177,"t":"2026-10-15T20:05:00Z","v":532,"vw":177},{"c":177.26,"h":177.3528,"l":177.0153,"n":9,"o":177.2287,"t":"2026-10-15T20:10:00Z","v":1449,"vw":177.214732},{"c":177.01,"h":177.25,"l":177.01,"n":22,"o":177.25,"t":"2026-10-15T20:15:00Z","v":1684,"vw":177.05239},{"c":177.44,"h":177.44,"l":177.44,"n":2,"o":177.44,"t":"2026-10-15T20:25:00Z","v":110,"vw":177.44},{"c":177.22,"h":177.22,"l":177.22,"n":15,"o":177.22,"t":"2026-10-15T20:35:00Z","v":3132,"vw":177.22},{"c":177.17,"h":177.2,"l":177.17,"n":11,"o":177.2,"t":"2026-10-15T20:45:00Z","v":420,"vw":177.18493},{"c":177.44,"h":177.44,"l":177.44,"n":1,"o":177.44,"t":"2026-10-15T21:00:00Z","v":100,"vw":177.44},{"c":177.3,"h":177.3,"l":177.2,"n":12,"o":177.2,"t":"2026-10-15T21:20:00Z","v":611,"vw":177.21692},{"c":177.3497,"h":177.3497,"l":177.3497,"n":2,"o":177.3497,"t":"2026-10-15T21:30:00Z","v":151,"vw":177.3497},{"c":177.2,"h":177.2,"l":177.2,"n":3,"o":177.2,"t":"2026-10-15T21:35:00Z","v":265,"vw":177.2},{"c":177.21,"h":177.21,"l":177.2,"n":9,"o":177.2,"t":"2026-10-15T21:50:00Z","v":266,"vw":177.205},{"c":177.2,"h":177.2,"l":177.2,"n":9,"o":177.2,"t":"2026-10-15T21:55:00Z","v":390,"vw":177.2},{"c":177.2,"h":177.2,"l":177.2,"n":2,"o":177.2,"t":"2026-10-15T22:00:00Z","v":180,"vw":177.2},{"c":177.31,"h":177.31,"l":177.31,"n":4,"o":177.31,"t":"2026-10-15T22:05:00Z","v":255,"vw":177.31},{"c":177.44,"h":177.44,"l":177.3537,"n":4,"o":177.3813,"t":"2026-10-15T22:10:00Z","v":900,"vw":177.393622},{"c":177.0682,"h":177.0682,"l":177.0682,"n":2,"o":177.0682,"t":"2026-10-15T22:15:00Z","v":1002,"vw":177.0682},{"c":177.44,"h":177.44,"l":177.44,"n":1,"o":177.44,"t":"2026-10-15T22:25:00Z","v":100,"vw":177.44},{"c":177.4018,"h":177.4018,"l":177.19,"n":5,"o":177.19,"t":"2026-10-15T22:35:00Z","v":212,"vw":177.2959},{"c":177.3747,"h":177.3747,"l":177.3747,"n":1,"o":177.3747,"t":"2026-10-15T22:40:00Z","v":150,"vw":177.3747},{"c":177.36,"h":177.36,"l":177.36,"n":3,"o":177.36,"t":"2026-10-15T22:45:00Z","v":312,"vw":177.36},{"c":177.3038,"h":177.3038,"l":177.22,"n":2,"o":177.22,"t":"2026-10-15T22:55:00Z","v":203,"vw":177.261281},{"c":177.414,"h":177.414,"l":177.414,"n":1,"o":177.414,"t":"2026-10-15T23:00:00Z","v":100,"vw":177.414},{"c":177.38,"h":177.38,"l":177.37,"n":4,"o":177.37,"t":"2026-10-15T23:05:00Z","v":554,"vw":177.374393},{"c":177.42,"h":177.42,"l":177.38,"n":76,"o":177.4105,"t":"2026-10-15T23:15:00Z","v":8206,"vw":177.417851},{"c":177.45,"h":177.45,"l":177.4,"n":21,"o":177.41,"t":"2026-10-15T23:30:00Z","v":3512,"vw":177.432569},{"c":177.4225,"h":177.4225,"l":177.4225,"n":1,"o":177.4225,"t":"2026-10-15T23:35:00Z","v":100,"vw":177.4225},{"c":177.4,"h":177.4,"l":177.4,"n":1,"o":177.4,"t":"2026-10-15T23:45:00Z","v":600,"vw":177.4},{"c":177.5,"h":177.5,"l":177.2,"n":3,"o":177.2,"t":"2026-10-15T23:50:00Z","v":364,"vw":177.309392},{"c":177.87,"h":177.87,"l":177.21,"n":110,"o":177.4388,"t":"2026-10-16T08:00:00Z","v":2739,"vw":177.453678},{"c":177.4776,"h":177.4776,"l":177.4776,"n":1,"o":177.4776,"t":"2026-10-16T09:10:00Z","v":100,"vw":177.4776},{"c":177.69,"h":177.71,"l":177.48,"n":10,"o":177.4878,"t":"2026-10-16T09:20:00Z","v":618,"vw":177.56994},{"c":177.95,"h":178.0021,"l":177.95,"n":20,"o":178.0021,"t":"2026-10-16T11:00:00Z","v":1378,"vw":177.997364},{"c":177.64,"h":177.74,"l":177.64,"n":79,"o":177.74,"t":"2026-10-16T11:05:00Z","v":1218,"vw":177.706174},{"c":178,"h":178,"l":177.98,"n":13,"o":178,"t":"2026-10-16T11:15:00Z","v":1340,"vw":177.996685},{"c":178.1,"h":178.1,"l":178.1,"n":1,"o":178.1,"t":"2026-10-16T11:25:00Z","v":700,"vw":178.1},{"c":177.998,"h":178.09,"l":177.998,"n":3,"o":178.09,"t":"2026-10-16T11:30:00Z","v":2101,"vw":178.085619},{"c":177.795,"h":177.795,"l":177.795,"n":4,"o":177.795,"t":"2026-10-16T11:50:00Z","v":104,"vw":177.795},{"c":177.939,"h":178.0492,"l":177.939,"n":8,"o":178.0492,"t":"2026-10-16T11:55:00Z","v":3170,"vw":178.02809},{"c":177.6068,"h":177.6068,"l":177.6068,"n":2,"o":177.6068,"t":"2026-10-16T12:00:00Z","v":142,"vw":177.6068},{"c":177.9355,"h":177.9355,"l":177.9355,"n":2,"o":177.9355,"t":"2026-10-16T12:05:00Z","v":118,"vw":177.9355},{"c":177.95,"h":177.95,"l":177.95,"n":1,"o":177.95,"t":"2026-10-16T12:15:00Z","v":535,"vw":177.95},{"c":177.52,"h":177.94,"l":177.52,"n":4,"o":177.94,"t":"2026-10-16T12:20:00Z","v":1152,"vw":177.571579},{"c":177.5959,"h":177.5959,"l":177.5959,"n":3,"o":177.5959,"t":"2026-10-16T12:25:00Z","v":164,"vw":177.5959},{"c":177.8934,"h":177.8934,"l":177.5966,"n":6,"o":177.5966,"t":"2026-10-16T12:30:00Z","v":226,"vw":177.7366},{"c":177.53,"h":177.92,"l":177.53,"n":16,"o":177.725,"t":"2026-10-16T12:35:00Z","v":1221,"vw":177.768788},{"c":177.5949,"h":177.5949,"l":177.5949,"n":1,"o":177.5949,"t":"2026-10-16T12:40:00Z","v":300,"vw":177.5949},{"c":177.7,"h":177.8535,"l":177.7,"n":3,"o":177.8535,"t":"2026-10-16T12:45:00Z","v":211,"vw":177.773095},{"c":177.9359,"h":177.9359,"l":177.829,"n":17,"o":177.829,"t":"2026-10-16T12:50:00Z","v":497,"vw":177.90937},{"c":177.9641,"h":177.9641,"l":177.9397,"n":15,"o":177.9397,"t":"2026-10-16T12:55:00Z","v":656,"vw":177.950834},{"c":177.71,"h":177.71,"l":177.71,"n":6,"o":177.71,"t":"2026-10-16T13:00:00Z","v":176,"vw":177.71},{"c":177.98,"h":177.99,"l":177.77,"n":37,"o":177.77,"t":"2026-10-16T13:05:00Z","v":3506,"vw":177.979631},{"c":177.82,"h":177.82,"l":177.82,"n":3,"o":177.82,"t":"2026-10-16T13:20:00Z","v":166,"vw":177.82},{"c":178.07,"h":178.16,"l":177.82,"n":4,"o":177.82,"t":"2026-10-16T13:25:00Z","v":327,"vw":178.018387},{"c":177.55,"h":178.28,"l":177.49,"n":3630,"o":178.2,"t":"2026-10-16T13:30:00Z","v":388224,"vw":177.840792},{"c":178,"h":178.165,"l":177.4,"n":3027,"o":177.52,"t":"2026-10-16T13:35:00Z","v":355710,"vw":177.817343},{"c":177.76,"h":178.14,"l":177.76,"n":2275,"o":178.06,"t":"2026-10-16T13:40:00Z","v":262649,"vw":177.975321},{"c":177.73,"h":177.809,"l":177.25,"n":2406,"o":177.76,"t":"2026-10-16T13:45:00Z","v":577691,"vw":177.611984},{"c":177.71,"h":177.8817,"l":177.53,"n":1315,"o":177.77,"t":"2026-10-16T13:50:00Z","v":159899,"vw":177.734714},{"c":177.7,"h":177.885,"l":177.62,"n":1688,"o":177.695,"t":"2026-10-16T13:55:00Z","v":310734,"vw":177.763612},{"c":177.83,"h":177.925,"l":177.65,"n":1805,"o":177.69,"t":"2026-10-16T14:00:00Z","v":182028,"vw":177.7951},{"c":177.78,"h":177.94,"l":177.7,"n":951,"o":177.83,"t":"2026-10-16T14:05:00Z","v":112124,"vw":177.830543},{"c":177.48,"h":177.855,"l":177.43,"n":1668,"o":177.77,"t":"2026-10-16T14:10:00Z","v":183530,"vw":177.583069},{"c":177.24,"h":177.51,"l":177.19,"n":2452,"o":177.48,"t":"2026-10-16T14:15:00Z","v":277584,"vw":177.307757},{"c":177.56,"h":177.68,"l":177.2,"n":1362,"o":177.24,"t":"2026-10-16T14:20:00Z","v":139264,"vw":177.452649},{"c":177.28,"h":177.59,"l":177.28,"n":1007,"o":177.57,"t":"2026-10-16T14:25:00Z","v":94377,"vw":177.456802},{"c":177.29,"h":177.43,"l":177.22,"n":1206,"o":177.29,"t":"2026-10-16T14:30:00Z","v":97515,"vw":177.316156},{"c":177.27,"h":177.33,"l":177.14,"n":1016,"o":177.28,"t":"2026-10-16T14:35:00Z","v":164811,"vw":177.215843},{"c":177.24,"h":177.44,"l":177.19,"n":880,"o":177.28,"t":"2026-10-16T14:40:00Z","v":79838,"vw":177.295167},{"c":177.28,"h":177.31,"l":177.13,"n":706,"o":177.21,"t":"2026-10-16T14:45:00Z","v":48481,"vw":177.19481},{"c":177.57,"h":177.57,"l":177.22,"n":1081,"o":177.29,"t":"2026-10-16T14:50:00Z","v":76940,"vw":177.369289},{"c":177.6,"h":177.64,"l":177.41,"n":746,"o":177.57,"t":"2026-10-16T14:55:00Z","v":56079,"vw":177.55691},{"c":177.8,"h":177.805,"l":177.55,"n":796,"o":177.62,"t":"2026-10-16T15:00:00Z","v":60266,"vw":177.648794},{"c":177.79,"h":177.79,"l":177.595,"n":984,"o":177.79,"t":"2026-10-16T15:05:00Z","v":67519,"vw":177.705788},{"c":177.82,"h":177.93,"l":177.72,"n":803,"o":177.79,"t":"2026-10-16T15:10:00Z","v":65081,"vw":177.83334},{"c":177.66,"h":177.84,"l":177.6013,"n":880,"o":177.81,"t":"2026-10-16T15:15:00Z","v":69795,"vw":177.692022},{"c":177.44,"h":177.66,"l":177.44,"n":948,"o":177.64,"t":"2026-10-16T15:20:00Z","v":74141,"vw":177.579268},{"c":177.195,"h":177.43,"l":177.08,"n":830,"o":177.43,"t":"2026-10-16T15:25:00Z","v":58430,"vw":177.163124},{"c":177.21,"h":177.29,"l":177.08,"n":1022,"o":177.2,"t":"2026-10-16T15:30:00Z","v":88043,"vw":177.171486},{"c":177.31,"h":177.35,"l":177.19,"n":880,"o":177.19,"t":"2026-10-16T15:35:00Z","v":70770,"vw":177.270907},{"c":177.13,"h":177.3174,"l":177.09,"n":904,"o":177.3174,"t":"2026-10-16T15:40:00Z","v":82117,"vw":177.165592},{"c":177.23,"h":177.355,"l":177.1,"n":882,"o":177.12,"t":"2026-10-16T15:45:00Z","v":84388,"vw":177.220016},{"c":177.18,"h":177.33,"l":177.165,"n":1091,"o":177.23,"t":"2026-10-16T15:50:00Z","v":79435,"vw":177.243235},{"c":177,"h":177.19,"l":176.92,"n":1229,"o":177.18,"t":"2026-10-16T15:55:00Z","v":84822,"vw":177.053426},{"c":176.91,"h":177.03,"l":176.86,"n":1060,"o":176.99,"t":"2026-10-16T16:00:00Z","v":79164,"vw":176.933713},{"c":176.96,"h":177.01,"l":176.86,"n":1188,"o":176.93,"t":"2026-10-16T16:05:00Z","v":89851,"vw":176.929663},{"c":176.79,"h":176.98,"l":176.725,"n":1175,"o":176.94,"t":"2026-10-16T16:10:00Z","v":130410,"vw":176.856478},{"c":176.88,"h":176.9077,"l":176.7,"n":966,"o":176.79,"t":"2026-10-16T16:15:00Z","v":101883,"vw":176.798766},{"c":176.92,"h":177.0399,"l":176.81,"n":676,"o":176.87,"t":"2026-10-16T16:20:00Z","v":46544,"vw":176.923696},{"c":176.88,"h":177.01,"l":176.87,"n":638,"o":176.92,"t":"2026-10-16T16:25:00Z","v":45151,"vw":176.935712},{"c":177.05,"h":177.1275,"l":176.87,"n":577,"o":176.87,"t":"2026-10-16T16:30:00Z","v":58696,"vw":177.023481},{"c":176.97,"h":177.07,"l":176.95,"n":625,"o":177.06,"t":"2026-10-16T16:35:00Z","v":40907,"vw":177.001102},{"c":176.95,"h":177.03,"l":176.91,"n":549,"o":176.9798,"t":"2026-10-16T16:40:00Z","v":23437,"vw":176.975516},{"c":176.91,"h":176.985,"l":176.83,"n":686,"o":176.9665,"t":"2026-10-16T16:45:00Z","v":72489,"vw":176.928487},{"c":177.005,"h":177.01,"l":176.8853,"n":505,"o":176.908,"t":"2026-10-16T16:50:00Z","v":30252,"vw":176.946815},{"c":177.12,"h":177.12,"l":176.99,"n":606,"o":177,"t":"2026-10-16T16:55:00Z","v":41581,"vw":177.033334},{"c":176.9599,"h":177.11,"l":176.92,"n":610,"o":177.11,"t":"2026-10-16T17:00:00Z","v":28825,"vw":177.016114},{"c":176.8,"h":176.95,"l":176.69,"n":841,"o":176.95,"t":"2026-10-16T17:05:00Z","v":50933,"vw":176.790408},{"c":176.72,"h":176.81,"l":176.65,"n":1206,"o":176.81,"t":"2026-10-16T17:10:00Z","v":70755,"vw":176.704707},{"c":176.575,"h":176.78,"l":176.57,"n":1089,"o":176.73,"t":"2026-10-16T17:15:00Z","v":65858,"vw":176.629223},{"c":176.66,"h":176.67,"l":176.473,"n":834,"o":176.57,"t":"2026-10-16T17:20:00Z","v":63391,"vw":176.553916},{"c":176.68,"h":176.73,"l":176.571,"n":812,"o":176.67,"t":"2026-10-16T17:25:00Z","v":42923,"vw":176.646836},{"c":176.76,"h":176.84,"l":176.69,"n":890,"o":176.69,"t":"2026-10-16T17:30:00Z","v":70795,"vw":176.75963},{"c":176.65,"h":176.82,"l":176.65,"n":688,"o":176.76,"t":"2026-10-16T17:35:00Z","v":48653,"vw":176.73882},{"c":176.785,"h":176.87,"l":176.65,"n":683,"o":176.66,"t":"2026-10-16T17:40:00Z","v":47045,"vw":176.761019},{"c":176.785,"h":176.9,"l":176.72,"n":873,"o":176.78,"t":"2026-10-16T17:45:00Z","v":89603,"vw":176.833825},{"c":176.64,"h":176.785,"l":176.64,"n":953,"o":176.785,"t":"2026-10-16T17:50:00Z","v":68594,"vw":176.712718},{"c":176.53,"h":176.65,"l":176.49,"n":475,"o":176.65,"t":"2026-10-16T17:55:00Z","v":29964,"vw":176.55029},{"c":176.442,"h":176.58,"l":176.435,"n":752,"o":176.53,"t":"2026-10-16T18:00:00Z","v":62674,"vw":176.496274},{"c":176.55,"h":176.5799,"l":176.45,"n":1039,"o":176.45,"t":"2026-10-16T18:05:00Z","v":180489,"vw":176.537037},{"c":176.55,"h":176.57,"l":176.4623,"n":757,"o":176.53,"t":"2026-10-16T18:10:00Z","v":48275,"vw":176.524721},{"c":176.44,"h":176.55,"l":176.4201,"n":505,"o":176.54,"t":"2026-10-16T18:15:00Z","v":33542,"vw":176.490574},{"c":176.52,"h":176.525,"l":176.37,"n":869,"o":176.425,"t":"2026-10-16T18:20:00Z","v":62469,"vw":176.42561},{"c":176.38,"h":176.515,"l":176.38,"n":464,"o":176.515,"t":"2026-10-16T18:25:00Z","v":22291,"vw":176.443874},{"c":176.48,"h":176.52,"l":176.33,"n":818,"o":176.39,"t":"2026-10-16T18:30:00Z","v":66514,"vw":176.451281},{"c":176.58,"h":176.6,"l":176.43,"n":474,"o":176.485,"t":"2026-10-16T18:35:00Z","v":27247,"vw":176.497701},{"c":176.49,"h":176.6,"l":176.425,"n":595,"o":176.589,"t":"2026-10-16T18:40:00Z","v":51070,"vw":176.493593},{"c":176.46,"h":176.56,"l":176.405,"n":726,"o":176.5,"t":"2026-10-16T18:45:00Z","v":70212,"vw":176.47043},{"c":176.475,"h":176.52,"l":176.4,"n":765,"o":176.46,"t":"2026-10-16T18:50:00Z","v":59403,"vw":176.465369},{"c":176.51,"h":176.52,"l":176.405,"n":945,"o":176.4712,"t":"2026-10-16T18:55:00Z","v":88383,"vw":176.465118},{"c":176.54,"h":176.61,"l":176.44,"n":779,"o":176.5,"t":"2026-10-16T19:00:00Z","v":67354,"vw":176.542512},{"c":176.5299,"h":176.607,"l":176.46,"n":954,"o":176.54,"t":"2026-10-16T19:05:00Z","v":75187,"vw":176.521874},{"c":176.595,"h":176.68,"l":176.46,"n":978,"o":176.51,"t":"2026-10-16T19:10:00Z","v":84716,"vw":176.564098},{"c":176.46,"h":176.64,"l":176.4,"n":1013,"o":176.6,"t":"2026-10-16T19:15:00Z","v":72480,"vw":176.504742},{"c":176.6,"h":176.63,"l":176.42,"n":811,"o":176.45,"t":"2026-10-16T19:20:00Z","v":65307,"vw":176.512798},{"c":176.54,"h":176.58,"l":176.44,"n":705,"o":176.58,"t":"2026-10-16T19:25:00Z","v":47329,"vw":176.511658},{"c":176.585,"h":176.59,"l":176.44,"n":1209,"o":176.545,"t":"2026-10-16T19:30:00Z","v":119370,"vw":176.505474},{"c":176.49,"h":176.62,"l":176.48,"n":1346,"o":176.59,"t":"2026-10-16T19:35:00Z","v":119451,"vw":176.548973},{"c":176.53,"h":176.54,"l":176.42,"n":1578,"o":176.49,"t":"2026-10-16T19:40:00Z","v":113671,"vw":176.478175},{"c":176.46,"h":176.64,"l":176.42,"n":1691,"o":176.53,"t":"2026-10-16T19:45:00Z","v":98698,"vw":176.534785},{"c":176.5961,"h":176.63,"l":176.385,"n":2981,"o":176.45,"t":"2026-10-16T19:50:00Z","v":189510,"vw":176.504814},{"c":176.67,"h":176.79,"l":176.53,"n":5053,"o":176.6,"t":"2026-10-16T19:55:00Z","v":590268,"vw":176.645771},{"c":176.36,"h":176.71,"l":176.35,"n":33,"o":176.71,"t":"2026-10-16T20:00:00Z","v":200813,"vw":176.709472},{"c":176.52,"h":176.9256,"l":176.38,"n":35,"o":176.9256,"t":"2026-10-16T20:05:00Z","v":7109,"vw":176.855214},{"c":176.71,"h":176.71,"l":176.71,"n":1,"o":176.71,"t":"2026-10-16T20:15:00Z","v":1419,"vw":176.71},{"c":176.3705,"h":176.3705,"l":176.3705,"n":2,"o":176.3705,"t":"2026-10-16T20:25:00Z","v":231,"vw":176.3705},{"c":176.83,"h":176.83,"l":176.79,"n":110,"o":176.79,"t":"2026-10-16T21:10:00Z","v":2707,"vw":176.814376},{"c":176.87,"h":176.87,"l":176.87,"n":5,"o":176.87,"t":"2026-10-16T21:15:00Z","v":236,"vw":176.87},{"c":176.8,"h":176.8,"l":176.78,"n":3,"o":176.78,"t":"2026-10-16T21:30:00Z","v":419,"vw":176.790248},{"c":176.6989,"h":176.6989,"l":176.6989,"n":1,"o":176.6989,"t":"2026-10-16T21:45:00Z","v":1131,"vw":176.6989}],"history":[{"c":154.74,"h":155.015,"l":153.53,"n":50763,"o":154.06,"t":"2024-10-14T04:00:00Z","v":4819781,"vw":154.520438},{"c":152.85,"h":154.585,"l":152.51,"n":90074,"o":152.67,"t":"2024-10-15T04:00:00Z","v":9088576,"vw":153.33679},{"c":153.28,"h":153.6059,"l":152.24,"n":50478,"o":152.65,"t":"2024-10-16T04:00:00Z","v":4510189,"vw":153.107232},{"c":152.39,"h":153.02,"l":152.29,"n":58107,"o":152.77,"t":"2024-10-17T04:00:00Z","v":5430044,"vw":152.567681},{"c":153.13,"h":153.495,"l":152.06,"n":77229,"o":152.5,"t":"2024-10-18T04:00:00Z","v":9823968,"vw":152.750969},{"c":151.33,"h":153.14,"l":151.18,"n":49210,"o":152.73,"t":"2024-10-21T04:00:00Z","v":4825870,"vw":151.745952},{"c":151.11,"h":151.39,"l":150.4,"n":52239,"o":150.53,"t":"2024-10-22T04:00:00Z","v":5166889,"vw":150.932049},{"c":150.4,"h":150.93,"l":149.6,"n":53821,"o":150.7,"t":"2024-10-23T04:00:00Z","v":4910436,"vw":150.098031},{"c":149.41,"h":151.005,"l":149.37,"n":45500,"o":150.4,"t":"2024-10-24T04:00:00Z","v":5066266,"vw":150.07229},{"c":148.59,"h":150,"l":148.42,"n":62941,"o":149.92,"t":"2024-10-25T04:00:00Z","v":5314527,"vw":149.143931},{"c":148.81,"h":149.49,"l":148.62,"n":51049,"o":149.01,"t":"2024-10-28T04:00:00Z","v":4923484,"vw":148.932995},{"c":148.4,"h":149.32,"l":148.33,"n":69251,"o":148.71,"t":"2024-10-29T04:00:00Z","v":7342579,"vw":148.722926},{"c":148.12,"h":148.17,"l":145.62,"n":98579,"o":146.14,"t":"2024-10-30T04:00:00Z","v":9211829,"vw":147.241202},{"c":146.87,"h":147.93,"l":146.84,"n":75416,"o":147.24,"t":"2024-10-31T04:00:00Z","v":6701204,"vw":147.47282},{"c":147.74,"h":148.47,"l":147.43,"n":65509,"o":147.44,"t":"2024-11-01T04:00:00Z","v":6896929,"vw":147.990598},{"c":146.77,"h":148.09,"l":146.48,"n":61254,"o":147.38,"t":"2024-11-04T05:00:00Z","v":5985990,"vw":147.024046},{"c":147.85,"h":147.89,"l":145.94,"n":55827,"o":146.48,"t":"2024-11-05T05:00:00Z","v":5035268,"vw":147.325528},{"c":148.04,"h":150.91,"l":147.35,"n":122419,"o":150.67,"t":"2024-11-06T05:00:00Z","v":10685862,"vw":148.179845},{"c":149.11,"h":149.29,"l":148.21,"n":78590,"o":148.93,"t":"2024-11-07T05:00:00Z","v":9381574,"vw":148.819748},{"c":150.18,"h":150.945,"l":149.14,"n":84268,"o":149.31,"t":"2024-11-08T05:00:00Z","v":8701068,"vw":150.372572},{"c":149.3,"h":150.6,"l":149.08,"n":70420,"o":149.85,"t":"2024-11-11T05:00:00Z","v":6072124,"vw":149.729422},{"c":147.22,"h":149.31,"l":147.185,"n":71110,"o":149.06,"t":"2024-11-12T05:00:00Z","v":7022700,"vw":147.919697},{"c":146.83,"h":147.6,"l":146.675,"n":55181,"o":147.16,"t":"2024-11-13T05:00:00Z","v":5981289,"vw":147.074493},{"c":144.52,"h":146.59,"l":144.36,"n":79453,"o":146.58,"t":"2024-11-14T05:00:00Z","v":7936741,"vw":145.259556},{"c":141.84,"h":143.85,"l":141.57,"n":119516,"o":143.72,"t":"2024-11-15T05:00:00Z","v":14246068,"vw":142.239727},{"c":141.94,"h":142.09,"l":141.31,"n":75106,"o":141.47,"t":"2024-11-18T05:00:00Z","v":7933235,"vw":141.765272},{"c":141.21,"h":141.61,"l":140.26,"n":67573,"o":140.65,"t":"2024-11-19T05:00:00Z","v":6205830,"vw":141.098143},{"c":142.88,"h":143.08,"l":141.28,"n":90234,"o":141.51,"t":"2024-11-20T05:00:00Z","v":9328748,"vw":142.213543},{"c":144.03,"h":144.23,"l":142.14,"n":79706,"o":142.88,"t":"2024-11-21T05:00:00Z","v":7969570,"vw":143.423744},{"c":144.16,"h":145.02,"l":143.935,"n":74974,"o":144.33,"t":"2024-11-22T05:00:00Z","v":6330311,"vw":144.292564},{"c":145.39,"h":145.85,"l":144.79,"n":68363,"o":144.81,"t":"2024-11-25T05:00:00Z","v":6834366,"vw":145.339907},{"c":146.17,"h":146.33,"l":144.69,"n":63662,"o":145.83,"t":"2024-11-26T05:00:00Z","v":6018641,"vw":145.696356},{"c":146.95,"h":147.7552,"l":146.31,"n":60711,"o":146.31,"t":"2024-11-27T05:00:00Z","v":5953240,"vw":147.146297},{"c":147.41,"h":147.79,"l":146.71,"n":36082,"o":146.94,"t":"2024-11-29T05:00:00Z","v":3521247,"vw":147.444995},{"c":147.15,"h":147.38,"l":146.39,"n":61002,"o":147.32,"t":"2024-12-02T05:00:00Z","v":6220907,"vw":146.950799},{"c":146.82,"h":147.43,"l":146.74,"n":46402,"o":147.14,"t":"2024-12-03T05:00:00Z","v":4236349,"vw":147.122347},{"c":146.74,"h":147.58,"l":146.36,"n":55393,"o":147.08,"t":"2024-12-04T05:00:00Z","v":5597844,"vw":146.90624},{"c":145.1,"h":146.25,"l":144.83,"n":87674,"o":146.09,"t":"2024-12-05T05:00:00Z","v":8948940,"vw":145.427772},{"c":144.28,"h":145.46,"l":144.105,"n":66294,"o":145.29,"t":"2024-12-06T05:00:00Z","v":6545159,"vw":144.655656},{"c":144.7,"h":145.09,"l":143.92,"n":70608,"o":144.42,"t":"2024-12-09T05:00:00Z","v":6258634,"vw":144.611645},{"c":144.1,"h":145.1,"l":143.615,"n":69777,"o":144.99,"t":"2024-12-10T05:00:00Z","v":7200614,"vw":144.239721},{"c":142.14,"h":143.64,"l":142.105,"n":77962,"o":143.52,"t":"2024-12-11T05:00:00Z","v":6895008,"vw":142.5166},{"c":141.01,"h":142.54,"l":140.91,"n":63140,"o":142.17,"t":"2024-12-12T05:00:00Z","v":5994213,"vw":141.547336},{"c":140.99,"h":141.45,"l":140.1299,"n":78730,"o":140.83,"t":"2024-12-13T05:00:00Z","v":7599399,"vw":140.992016},{"c":139.31,"h":141.65,"l":139.2,"n":94067,"o":140.88,"t":"2024-12-16T05:00:00Z","v":9476630,"vw":140.424959},{"c":139.21,"h":140.24,"l":138.6,"n":104762,"o":138.7,"t":"2024-12-17T05:00:00Z","v":10280072,"vw":139.307147},{"c":137.32,"h":140.04,"l":137.225,"n":131558,"o":139.12,"t":"2024-12-18T05:00:00Z","v":14448057,"vw":138.744396},{"c":136.28,"h":137.8,"l":135.945,"n":107593,"o":137.06,"t":"2024-12-19T05:00:00Z","v":11929337,"vw":136.489761},{"c":138,"h":139.295,"l":137.05,"n":111164,"o":137.49,"t":"2024-12-20T05:00:00Z","v":12098414,"vw":138.352395},{"c":138.75,"h":138.945,"l":136.99,"n":77370,"o":137.6,"t":"2024-12-23T05:00:00Z","v":8050472,"vw":137.975088},{"c":139.32,"h":139.325,"l":138.04,"n":32731,"o":138.63,"t":"2024-12-24T05:00:00Z","v":3139251,"vw":138.762037},{"c":139.6,"h":139.7199,"l":138.68,"n":51749,"o":138.83,"t":"2024-12-26T05:00:00Z","v":4720422,"vw":139.434605},{"c":138.95,"h":139.81,"l":138.36,"n":61079,"o":138.83,"t":"2024-12-27T05:00:00Z","v":5948122,"vw":138.968141},{"c":137.24,"h":138.15,"l":136.73,"n":75205,"o":138.15,"t":"2024-12-30T05:00:00Z","v":6890556,"vw":137.308198},{"c":137.57,"h":138.12,"l":136.785,"n":60905,"o":137.58,"t":"2024-12-31T05:00:00Z","v":6627203,"vw":137.369295},{"c":137.61,"h":138.77,"l":137.12,"n":75279,"o":138.26,"t":"2025-01-02T05:00:00Z","v":8973032,"vw":137.782508},{"c":138.96,"h":139.3499,"l":137.74,"n":67259,"o":137.89,"t":"2025-01-03T05:00:00Z","v":8289345,"vw":138.785711},{"c":139.02,"h":140.04,"l":138.56,"n":88765,"o":138.9,"t":"2025-01-06T05:00:00Z","v":8653497,"vw":139.210442},{"c":139.71,"h":140.93,"l":139.36,"n":103331,"o":139.36,"t":"2025-01-07T05:00:00Z","v":12639744,"vw":139.992996},{"c":140.43,"h":140.635,"l":138.69,"n":70823,"o":139.97,"t":"2025-01-08T05:00:00Z","v":7827396,"vw":139.939793},{"c":139.64,"h":140.95,"l":139.355,"n":91104,"o":139.95,"t":"2025-01-10T05:00:00Z","v":10344054,"vw":140.058897},{"c":141.46,"h":141.82,"l":139.67,"n":94318,"o":139.79,"t":"2025-01-13T05:00:00Z","v":9422242,"vw":140.83698},{"c":140,"h":141.27,"l":138.88,"n":91883,"o":141.27,"t":"2025-01-14T05:00:00Z","v":10277827,"vw":139.845194},{"c":140.57,"h":141.24,"l":139.77,"n":83253,"o":140.39,"t":"2025-01-15T05:00:00Z","v":11388426,"vw":140.578135},{"c":141.13,"h":141.34,"l":139.58,"n":72751,"o":140.13,"t":"2025-01-16T05:00:00Z","v":8512136,"vw":140.737929},{"c":140.18,"h":141.4,"l":140.18,"n":58035,"o":140.94,"t":"2025-01-17T05:00:00Z","v":7668273,"vw":140.821277},{"c":142.5,"h":142.51,"l":140.9,"n":69761,"o":140.92,"t":"2025-01-21T05:00:00Z","v":7257829,"vw":141.99568},{"c":142.18,"h":142.63,"l":141.13,"n":67337,"o":141.8,"t":"2025-01-22T05:00:00Z","v":8189904,"vw":142.161236},{"c":144.08,"h":144.095,"l":141.87,"n":67361,"o":142.57,"t":"2025-01-23T05:00:00Z","v":8032946,"vw":143.215209},{"c":144.31,"h":144.61,"l":143.27,"n":69964,"o":143.44,"t":"2025-01-24T05:00:00Z","v":8127872,"vw":144.23265},{"c":147.55,"h":147.58,"l":144.97,"n":106257,"o":145.1,"t":"2025-01-27T05:00:00Z","v":12311304,"vw":146.783607},{"c":146.52,"h":147.74,"l":146.48,"n":86452,"o":147.54,"t":"2025-01-28T05:00:00Z","v":9686428,"vw":146.909757},{"c":145.66,"h":146.58,"l":145.3,"n":73718,"o":146.09,"t":"2025-01-29T05:00:00Z","v":8159200,"vw":145.989793},{"c":147.34,"h":147.745,"l":146.24,"n":67853,"o":146.25,"t":"2025-01-30T05:00:00Z","v":7705191,"vw":147.151439},{"c":146.87,"h":148.5899,"l":146.815,"n":80519,"o":147.58,"t":"2025-01-31T05:00:00Z","v":9213355,"vw":147.725182},{"c":147.44,"h":148.1599,"l":145.94,"n":110383,"o":145.98,"t":"2025-02-03T05:00:00Z","v":12894148,"vw":147.442679},{"c":147.04,"h":147.2,"l":145.59,"n":93360,"o":145.82,"t":"2025-02-04T05:00:00Z","v":11558569,"vw":146.707738},{"c":148.45,"h":148.715,"l":147.1,"n":83693,"o":147.4,"t":"2025-02-05T05:00:00Z","v":10042275,"vw":148.217645},{"c":147.12,"h":148.46,"l":146.9,"n":95859,"o":148.15,"t":"2025-02-06T05:00:00Z","v":12422219,"vw":147.538084},{"c":146.43,"h":147.92,"l":146.32,"n":80964,"o":147.33,"t":"2025-02-07T05:00:00Z","v":10373485,"vw":146.904596},{"c":146.3,"h":146.65,"l":145.46,"n":68187,"o":146.6,"t":"2025-02-10T05:00:00Z","v":7339149,"vw":145.979194},{"c":146.03,"h":146.32,"l":145.44,"n":62998,"o":145.88,"t":"2025-02-11T05:00:00Z","v":6635040,"vw":145.893015},{"c":145.82,"h":146.61,"l":145.37,"n":62711,"o":145.68,"t":"2025-02-12T05:00:00Z","v":7572280,"vw":145.936288},{"c":146.39,"h":146.71,"l":145.16,"n":55108,"o":146.11,"t":"2025-02-13T05:00:00Z","v":6293261,"vw":146.139805},{"c":144.8,"h":146.7,"l":144.8,"n":51559,"o":146.5,"t":"2025-02-14T05:00:00Z","v":5299228,"vw":145.582841},{"c":144.52,"h":144.89,"l":143.84,"n":66561,"o":143.92,"t":"2025-02-18T05:00:00Z","v":11366845,"vw":144.500944},{"c":146.4,"h":146.4399,"l":144.5,"n":61700,"o":144.53,"t":"2025-02-19T05:00:00Z","v":6252919,"vw":145.784646},{"c":147.22,"h":147.3,"l":146.1,"n":68834,"o":146.19,"t":"2025-02-20T05:00:00Z","v":6264773,"vw":146.940788},{"c":146.43,"h":147.14,"l":145.34,"n":83289,"o":145.48,"t":"2025-02-21T05:00:00Z","v":8646974,"vw":146.562234},{"c":147.62,"h":148.22,"l":146.27,"n":68625,"o":146.59,"t":"2025-02-24T05:00:00Z","v":7559370,"vw":147.654966},{"c":148.89,"h":149.085,"l":147.41,"n":97942,"o":147.9,"t":"2025-02-25T05:00:00Z","v":11981261,"vw":148.406176},{"c":147.82,"h":148.95,"l":147.345,"n":66268,"o":148.31,"t":"2025-02-26T05:00:00Z","v":6566828,"vw":148.015079},{"c":147.22,"h":148.91,"l":147.1617,"n":68614,"o":147.55,"t":"2025-02-27T05:00:00Z","v":7377044,"vw":148.007551},{"c":148.93,"h":149.16,"l":146.49,"n":77976,"o":147.46,"t":"2025-02-28T05:00:00Z","v":8453744,"vw":147.697311},{"c":149.58,"h":150.32,"l":148.96,"n":88413,"o":149.02,"t":"2025-03-03T05:00:00Z","v":9459273,"vw":149.631631},{"c":148.19,"h":150.07,"l":147.965,"n":107419,"o":149.79,"t":"2025-03-04T05:00:00Z","v":10804677,"vw":149.035158},{"c":149.68,"h":149.91,"l":147.24,"n":69874,"o":147.52,"t":"2025-03-05T05:00:00Z","v":7597734,"vw":149.179475},{"c":149.27,"h":149.48,"l":147.93,"n":76247,"o":149,"t":"2025-03-06T05:00:00Z","v":7122176,"vw":148.853752},{"c":149.28,"h":150.2835,"l":148.445,"n":84015,"o":148.66,"t":"2025-03-07T05:00:00Z","v":8532510,"vw":149.299846},{"c":147.67,"h":149.91,"l":147.34,"n":114567,"o":148.12,"t":"2025-03-10T04:00:00Z","v":13577787,"vw":148.659476},{"c":146.06,"h":147.885,"l":145.29,"n":89712,"o":147.68,"t":"2025-03-11T04:00:00Z","v":9411939,"vw":146.291146},{"c":144.6,"h":145.99,"l":144.12,"n":71280,"o":145.73,"t":"2025-03-12T04:00:00Z","v":7141081,"vw":145.017399},{"c":143.83,"h":145.07,"l":143.49,"n":73921,"o":144.66,"t":"2025-03-13T04:00:00Z","v":8041574,"vw":144.21471},{"c":144.93,"h":145.15,"l":143.41,"n":59499,"o":143.93,"t":"2025-03-14T04:00:00Z","v":6761296,"vw":144.674413},{"c":146.77,"h":147.11,"l":144.72,"n":64968,"o":144.72,"t":"2025-03-17T04:00:00Z","v":6017373,"vw":146.351398},{"c":146.84,"h":147.06,"l":146.04,"n":55996,"o":146.82,"t":"2025-03-18T04:00:00Z","v":5528032,"vw":146.630278},{"c":146.92,"h":147.305,"l":145.9,"n":63569,"o":146.95,"t":"2025-03-19T04:00:00Z","v":6156298,"vw":146.65833},{"c":147.01,"h":147.635,"l":146.51,"n":70798,"o":146.94,"t":"2025-03-20T04:00:00Z","v":8034118,"vw":147.060526},{"c":146.6,"h":146.86,"l":145.73,"n":72191,"o":146.58,"t":"2025-03-21T04:00:00Z","v":7635316,"vw":146.335098},{"c":147.15,"h":147.385,"l":146.11,"n":67480,"o":146.42,"t":"2025-03-24T04:00:00Z","v":6500813,"vw":146.986031},{"c":145.27,"h":147.59,"l":144.3526,"n":69266,"o":147.5,"t":"2025-03-25T04:00:00Z","v":6502030,"vw":145.678178},{"c":144.74,"h":145.9725,"l":144.39,"n":77845,"o":145.38,"t":"2025-03-26T04:00:00Z","v":8759221,"vw":144.957764},{"c":144.97,"h":145.42,"l":144.46,"n":69987,"o":144.52,"t":"2025-03-27T04:00:00Z","v":6264332,"vw":145.017692},{"c":144.52,"h":145.24,"l":144.45,"n":69278,"o":144.85,"t":"2025-03-28T04:00:00Z","v":6210808,"vw":144.803697},{"c":146.01,"h":146.62,"l":143.48,"n":86064,"o":143.79,"t":"2025-03-31T04:00:00Z","v":8085570,"vw":145.164063},{"c":143.34,"h":145.48,"l":142.895,"n":99686,"o":145.48,"t":"2025-04-01T04:00:00Z","v":9906066,"vw":143.920606},{"c":144.3,"h":144.4,"l":142.19,"n":67949,"o":142.77,"t":"2025-04-02T04:00:00Z","v":6392678,"vw":143.538575},{"c":143.13,"h":145.19,"l":143.05,"n":96807,"o":143.76,"t":"2025-04-03T04:00:00Z","v":10990921,"vw":143.949932},{"c":135.28,"h":141.71,"l":135.225,"n":221609,"o":141.14,"t":"2025-04-04T04:00:00Z","v":21341039,"vw":137.907739},{"c":134.47,"h":137.37,"l":129.66,"n":307952,"o":131.71,"t":"2025-04-07T04:00:00Z","v":29940306,"vw":133.463418},{"c":132.98,"h":139.439,"l":131.28,"n":188120,"o":139.43,"t":"2025-04-08T04:00:00Z","v":20855791,"vw":135.337441},{"c":138.76,"h":139.235,"l":129.68,"n":364307,"o":130.13,"t":"2025-04-09T04:00:00Z","v":39435132,"vw":134.820095},{"c":134.89,"h":137.74,"l":131.33,"n":216594,"o":137.7,"t":"2025-04-10T04:00:00Z","v":21957352,"vw":134.488854},{"c":136.87,"h":137.76,"l":133.65,"n":117717,"o":135.15,"t":"2025-04-11T04:00:00Z","v":10755630,"vw":135.912322},{"c":138.54,"h":139.04,"l":136.96,"n":83443,"o":138.21,"t":"2025-04-14T04:00:00Z","v":7437345,"vw":138.020897},{"c":137.69,"h":139.045,"l":137.29,"n":72814,"o":139,"t":"2025-04-15T04:00:00Z","v":6239000,"vw":137.969028},{"c":136.29,"h":138.62,"l":135.64,"n":85706,"o":138.12,"t":"2025-04-16T04:00:00Z","v":8150800,"vw":137.060121},{"c":135.49,"h":136.57,"l":135.1,"n":94474,"o":135.34,"t":"2025-04-17T04:00:00Z","v":9662773,"vw":135.79125},{"c":132.57,"h":135.36,"l":131.56,"n":71124,"o":135.19,"t":"2025-04-21T04:00:00Z","v":6456085,"vw":132.788226},{"c":135.06,"h":135.28,"l":133.135,"n":81122,"o":133.64,"t":"2025-04-22T04:00:00Z","v":8011402,"vw":134.500219},{"c":135.73,"h":137.925,"l":135.13,"n":104925,"o":136.54,"t":"2025-04-23T04:00:00Z","v":9503247,"vw":136.468861},{"c":137.39,"h":137.54,"l":135.12,"n":60660,"o":135.95,"t":"2025-04-24T04:00:00Z","v":5432961,"vw":136.793403},{"c":138.05,"h":138.2,"l":135.88,"n":68816,"o":137.59,"t":"2025-04-25T04:00:00Z","v":6438431,"vw":137.31828},{"c":138.6,"h":139.0397,"l":137.4,"n":65309,"o":138.24,"t":"2025-04-28T04:00:00Z","v":5803428,"vw":138.287246},{"c":139.28,"h":139.97,"l":137.73,"n":72451,"o":138.42,"t":"2025-04-29T04:00:00Z","v":7812100,"vw":139.271246},{"c":140.47,"h":140.795,"l":138.26,"n":72979,"o":139.55,"t":"2025-04-30T04:00:00Z","v":6827847,"vw":139.585426},{"c":136.64,"h":139.11,"l":136.47,"n":103064,"o":138.81,"t":"2025-05-01T04:00:00Z","v":10363184,"vw":137.581043},{"c":138.53,"h":139.01,"l":137.55,"n":95912,"o":138.79,"t":"2025-05-02T04:00:00Z","v":9777135,"vw":138.318671},{"c":138.14,"h":138.675,"l":137.58,"n":57524,"o":138.25,"t":"2025-05-05T04:00:00Z","v":5479960,"vw":138.225177},{"c":134.33,"h":137.19,"l":133.97,"n":114844,"o":137.13,"t":"2025-05-06T04:00:00Z","v":11625944,"vw":134.822634},{"c":135.36,"h":135.75,"l":134.4,"n":74885,"o":134.75,"t":"2025-05-07T04:00:00Z","v":6440514,"vw":135.11498},{"c":134.14,"h":135.33,"l":133.685,"n":108436,"o":134.41,"t":"2025-05-08T04:00:00Z","v":10558242,"vw":134.476851},{"c":132.68,"h":134.77,"l":132.62,"n":78119,"o":134.31,"t":"2025-05-09T04:00:00Z","v":7555209,"vw":133.536728},{"c":135.96,"h":136.13,"l":132.64,"n":120672,"o":132.875,"t":"2025-05-12T04:00:00Z","v":15211487,"vw":135.235087},{"c":131.87,"h":133.94,"l":131.83,"n":179139,"o":133.94,"t":"2025-05-13T04:00:00Z","v":17816962,"vw":132.711589},{"c":128.77,"h":132.55,"l":128.68,"n":176420,"o":132.275,"t":"2025-05-14T04:00:00Z","v":19579482,"vw":129.951132},{"c":130.46,"h":130.54,"l":127.35,"n":187298,"o":128.47,"t":"2025-05-15T04:00:00Z","v":18792674,"vw":129.056821},{"c":133.09,"h":133.14,"l":130.31,"n":133435,"o":130.7,"t":"2025-05-16T04:00:00Z","v":12901782,"vw":132.044494},{"c":134.37,"h":134.435,"l":132.645,"n":115137,"o":133.02,"t":"2025-05-19T04:00:00Z","v":11645235,"vw":133.617134},{"c":134.7,"h":135.0899,"l":134.185,"n":117277,"o":134.4,"t":"2025-05-20T04:00:00Z","v":11644698,"vw":134.566929},{"c":131.58,"h":134.14,"l":131.52,"n":160061,"o":133.56,"t":"2025-05-21T04:00:00Z","v":16635924,"vw":132.555258},{"c":130.55,"h":131.24,"l":129.98,"n":135525,"o":130.63,"t":"2025-05-22T04:00:00Z","v":12722641,"vw":130.697708},{"c":130.34,"h":130.595,"l":129.5465,"n":99233,"o":129.93,"t":"2025-05-23T04:00:00Z","v":9127098,"vw":130.068467},{"c":132.16,"h":132.39,"l":131.16,"n":109189,"o":131.43,"t":"2025-05-27T04:00:00Z","v":12304443,"vw":131.959125},{"c":131.48,"h":132.58,"l":131.13,"n":102450,"o":132.11,"t":"2025-05-28T04:00:00Z","v":11087470,"vw":131.800668},{"c":132.36,"h":132.76,"l":131.285,"n":106721,"o":131.68,"t":"2025-05-29T04:00:00Z","v":10673735,"vw":132.149641},{"c":132.64,"h":133.335,"l":130.88,"n":109261,"o":132.07,"t":"2025-05-30T04:00:00Z","v":11651333,"vw":132.542671},{"c":132.72,"h":132.78,"l":131.11,"n":117390,"o":132.3,"t":"2025-06-02T04:00:00Z","v":11845031,"vw":132.256202},{"c":133.03,"h":133.52,"l":131.725,"n":126512,"o":132.37,"t":"2025-06-03T04:00:00Z","v":14304622,"vw":132.882916},{"c":133.29,"h":134.33,"l":133.29,"n":91608,"o":133.43,"t":"2025-06-04T04:00:00Z","v":9986080,"vw":133.852916},{"c":133.11,"h":133.905,"l":132.57,"n":126979,"o":133.62,"t":"2025-06-05T04:00:00Z","v":13705543,"vw":133.308219},{"c":134.38,"h":134.84,"l":133.79,"n":90636,"o":133.81,"t":"2025-06-06T04:00:00Z","v":9153482,"vw":134.302012},{"c":134.15,"h":134.81,"l":133.39,"n":102691,"o":134.35,"t":"2025-06-09T04:00:00Z","v":9976863,"vw":134.101167},{"c":135.68,"h":136.09,"l":134.25,"n":113322,"o":134.27,"t":"2025-06-10T04:00:00Z","v":11488020,"vw":135.367699},{"c":135.75,"h":136.57,"l":135.34,"n":127909,"o":135.71,"t":"2025-06-11T04:00:00Z","v":13644041,"vw":135.97285},{"c":136.81,"h":136.84,"l":135.485,"n":94658,"o":135.76,"t":"2025-06-12T04:00:00Z","v":9809545,"vw":136.325535},{"c":136.13,"h":137.33,"l":135.68,"n":130282,"o":136.06,"t":"2025-06-13T04:00:00Z","v":13722759,"vw":136.536728},{"c":135.71,"h":136.83,"l":135.08,"n":131554,"o":136.42,"t":"2025-06-16T04:00:00Z","v":14170992,"vw":135.928066},{"c":133.47,"h":135.41,"l":133.29,"n":138221,"o":135.1,"t":"2025-06-17T04:00:00Z","v":13506002,"vw":134.119115},{"c":133.24,"h":134.12,"l":132.49,"n":132578,"o":133.48,"t":"2025-06-18T04:00:00Z","v":12185261,"vw":133.39067},{"c":132.6,"h":133.8,"l":132.41,"n":139755,"o":133.7,"t":"2025-06-20T04:00:00Z","v":13745102,"vw":132.788205},{"c":132.16,"h":132.74,"l":130.98,"n":141235,"o":132.06,"t":"2025-06-23T04:00:00Z","v":14181644,"vw":131.893604},{"c":133.78,"h":134.08,"l":132,"n":115754,"o":132.51,"t":"2025-06-24T04:00:00Z","v":11272914,"vw":132.996946},{"c":133.9,"h":134.295,"l":132.77,"n":116453,"o":133.52,"t":"2025-06-25T04:00:00Z","v":11996841,"vw":133.626144},{"c":134.22,"h":135.16,"l":133.745,"n":119277,"o":134.18,"t":"2025-06-26T04:00:00Z","v":13177723,"vw":134.524574},{"c":133.93,"h":135.13,"l":133.7,"n":134589,"o":134.32,"t":"2025-06-27T04:00:00Z","v":13818457,"vw":134.409362},{"c":134.79,"h":134.95,"l":133.8,"n":119279,"o":133.9,"t":"2025-06-30T04:00:00Z","v":12407654,"vw":134.422971},{"c":136.71,"h":137.76,"l":134.46,"n":210144,"o":134.58,"t":"2025-07-01T04:00:00Z","v":21204317,"vw":136.599141},{"c":135.36,"h":136.29,"l":135.24,"n":165823,"o":136.025,"t":"2025-07-02T04:00:00Z","v":13720388,"vw":135.720133},{"c":135.5,"h":135.9,"l":135.165,"n":79952,"o":135.55,"t":"2025-07-03T04:00:00Z","v":7282662,"vw":135.520768},{"c":134.36,"h":135.45,"l":133.65,"n":151821,"o":135.45,"t":"2025-07-07T04:00:00Z","v":14052702,"vw":134.511434},{"c":134.97,"h":136.22,"l":134.01,"n":210743,"o":134.26,"t":"2025-07-08T04:00:00Z","v":19486044,"vw":135.266477},{"c":135.49,"h":135.92,"l":134.42,"n":150218,"o":135.25,"t":"2025-07-09T04:00:00Z","v":13963895,"vw":134.981676},{"c":136.32,"h":137.63,"l":135,"n":172779,"o":135.51,"t":"2025-07-10T04:00:00Z","v":17665054,"vw":136.554655},{"c":135.19,"h":135.88,"l":134.35,"n":152263,"o":135.88,"t":"2025-07-11T04:00:00Z","v":14246953,"vw":134.909145},{"c":135.03,"h":135.31,"l":134.4,"n":129214,"o":134.65,"t":"2025-07-14T04:00:00Z","v":11095395,"vw":134.929639},{"c":132.6,"h":135.4729,"l":132.47,"n":173623,"o":135.23,"t":"2025-07-15T04:00:00Z","v":17095552,"vw":133.239065},{"c":134.25,"h":134.4151,"l":133,"n":148194,"o":133.14,"t":"2025-07-16T04:00:00Z","v":14137486,"vw":133.940721},{"c":132.72,"h":133.68,"l":132.28,"n":155201,"o":133.295,"t":"2025-07-17T04:00:00Z","v":15740942,"vw":132.867547},{"c":131.84,"h":133.24,"l":131.66,"n":136042,"o":133.07,"t":"2025-07-18T04:00:00Z","v":13245079,"vw":132.282787},{"c":131.09,"h":132.32,"l":131.025,"n":112003,"o":131.91,"t":"2025-07-21T04:00:00Z","v":9468736,"vw":131.599418},{"c":133.53,"h":133.81,"l":131.31,"n":161996,"o":131.31,"t":"2025-07-22T04:00:00Z","v":16681891,"vw":133.169935},{"c":136.27,"h":136.315,"l":134.8,"n":167793,"o":135.26,"t":"2025-07-23T04:00:00Z","v":16623992,"vw":135.548416},{"c":135.76,"h":136.93,"l":135.54,"n":127385,"o":136.13,"t":"2025-07-24T04:00:00Z","v":11054765,"vw":136.087178},{"c":136.48,"h":136.7,"l":135.74,"n":106191,"o":136.245,"t":"2025-07-25T04:00:00Z","v":9540321,"vw":136.179441},{"c":135.29,"h":136.3852,"l":134.93,"n":110816,"o":136.14,"t":"2025-07-28T04:00:00Z","v":9780254,"vw":135.712265},{"c":134.43,"h":135.095,"l":132.94,"n":142762,"o":133.9,"t":"2025-07-29T04:00:00Z","v":14967647,"vw":134.338522},{"c":134.19,"h":135.185,"l":133.64,"n":121616,"o":134.88,"t":"2025-07-30T04:00:00Z","v":11634227,"vw":134.463463},{"c":130.43,"h":133.795,"l":129.975,"n":237282,"o":133.02,"t":"2025-07-31T04:00:00Z","v":26441560,"vw":132.064171},{"c":131.13,"h":131.4,"l":129.86,"n":195062,"o":130.695,"t":"2025-08-01T04:00:00Z","v":20736159,"vw":130.775996},{"c":133.01,"h":133.065,"l":131.36,"n":127924,"o":131.39,"t":"2025-08-04T04:00:00Z","v":11331033,"vw":132.249238},{"c":132.5,"h":132.95,"l":132.045,"n":147678,"o":132.45,"t":"2025-08-05T04:00:00Z","v":14319632,"vw":132.449763},{"c":130.51,"h":132.05,"l":130.35,"n":152244,"o":131.94,"t":"2025-08-06T04:00:00Z","v":14342796,"vw":131.005771},{"c":129.01,"h":130.24,"l":127.96,"n":231916,"o":129.77,"t":"2025-08-07T04:00:00Z","v":24421932,"vw":128.690443},{"c":130.16,"h":130.44,"l":129.225,"n":133917,"o":129.225,"t":"2025-08-08T04:00:00Z","v":13747116,"vw":129.957195},{"c":130.29,"h":131.32,"l":130.1415,"n":134936,"o":130.29,"t":"2025-08-11T04:00:00Z","v":14473985,"vw":130.672026},{"c":131.19,"h":131.23,"l":130.132,"n":125700,"o":130.34,"t":"2025-08-12T04:00:00Z","v":17221273,"vw":130.729415},{"c":133.29,"h":133.37,"l":131.65,"n":133430,"o":131.82,"t":"2025-08-13T04:00:00Z","v":15069862,"vw":132.72891},{"c":133.96,"h":134.1,"l":132.405,"n":126996,"o":133.06,"t":"2025-08-14T04:00:00Z","v":15463979,"vw":133.410844},{"c":136.21,"h":136.595,"l":135.18,"n":129443,"o":135.48,"t":"2025-08-15T04:00:00Z","v":13929623,"vw":135.96011},{"c":135.89,"h":137.19,"l":135.815,"n":112166,"o":136.53,"t":"2025-08-18T04:00:00Z","v":12572019,"vw":136.449151},{"c":136.76,"h":137.215,"l":135.78,"n":111005,"o":135.87,"t":"2025-08-19T04:00:00Z","v":13578230,"vw":136.682432},{"c":137.5,"h":138.205,"l":137.005,"n":119235,"o":137.01,"t":"2025-08-20T04:00:00Z","v":14607012,"vw":137.480116},{"c":137.04,"h":138.46,"l":136.94,"n":105727,"o":137.21,"t":"2025-08-21T04:00:00Z","v":13218890,"vw":137.709213},{"c":138.17,"h":139.02,"l":137.8,"n":111761,"o":137.8,"t":"2025-08-22T04:00:00Z","v":11898622,"vw":138.320161},{"c":136.2,"h":138.26,"l":136.1,"n":101383,"o":138.14,"t":"2025-08-25T04:00:00Z","v":10680951,"vw":136.72615},{"c":137.05,"h":137.17,"l":136.34,"n":94735,"o":136.59,"t":"2025-08-26T04:00:00Z","v":11397519,"vw":136.829422},{"c":136.97,"h":137.71,"l":136.73,"n":73158,"o":136.99,"t":"2025-08-27T04:00:00Z","v":8321680,"vw":137.122797},{"c":136.43,"h":136.85,"l":135.76,"n":84077,"o":136.83,"t":"2025-08-28T04:00:00Z","v":9165745,"vw":136.148663},{"c":137.43,"h":137.465,"l":136.37,"n":77671,"o":136.535,"t":"2025-08-29T04:00:00Z","v":9652487,"vw":137.043515},{"c":137.56,"h":137.74,"l":136.4609,"n":103549,"o":136.89,"t":"2025-09-02T04:00:00Z","v":13325289,"vw":137.235293},{"c":136.91,"h":137.76,"l":136.24,"n":91185,"o":137.11,"t":"2025-09-03T04:00:00Z","v":12585986,"vw":136.803192},{"c":137.43,"h":137.465,"l":136.08,"n":86191,"o":136.8,"t":"2025-09-04T04:00:00Z","v":11778622,"vw":137.09282},{"c":137.9,"h":138.375,"l":137.05,"n":118981,"o":137.28,"t":"2025-09-05T04:00:00Z","v":14646453,"vw":137.818769},{"c":137.85,"h":137.865,"l":136.37,"n":110089,"o":137.46,"t":"2025-09-08T04:00:00Z","v":15753324,"vw":137.173832},{"c":138.59,"h":138.97,"l":137.72,"n":94215,"o":138.06,"t":"2025-09-09T04:00:00Z","v":12249641,"vw":138.370889},{"c":137.33,"h":138.51,"l":136.805,"n":103523,"o":138.51,"t":"2025-09-10T04:00:00Z","v":13588587,"vw":137.407563},{"c":139.72,"h":139.995,"l":137.89,"n":117077,"o":138.04,"t":"2025-09-11T04:00:00Z","v":16467715,"vw":139.248532},{"c":138.11,"h":139.81,"l":138.1,"n":91729,"o":139.23,"t":"2025-09-12T04:00:00Z","v":11345384,"vw":138.820742},{"c":136.93,"h":138.54,"l":136.66,"n":101505,"o":138.26,"t":"2025-09-15T04:00:00Z","v":11233821,"vw":137.234893},{"c":136.93,"h":137.39,"l":136.535,"n":99020,"o":136.66,"t":"2025-09-16T04:00:00Z","v":12443784,"vw":136.944592},{"c":137.2,"h":138.29,"l":136.84,"n":149687,"o":137.13,"t":"2025-09-17T04:00:00Z","v":12501479,"vw":137.591453},{"c":137.47,"h":137.94,"l":136.89,"n":91600,"o":137.2,"t":"2025-09-18T04:00:00Z","v":11472923,"vw":137.380031},{"c":137.29,"h":137.9,"l":137.18,"n":108095,"o":137.82,"t":"2025-09-19T04:00:00Z","v":11281215,"vw":137.461203},{"c":136.63,"h":137.255,"l":135.885,"n":96843,"o":136.19,"t":"2025-09-22T04:00:00Z","v":9732678,"vw":136.734488},{"c":136.94,"h":137.35,"l":136.15,"n":103423,"o":136.26,"t":"2025-09-23T04:00:00Z","v":9902975,"vw":137.031093},{"c":136.39,"h":137.06,"l":136.16,"n":86153,"o":136.82,"t":"2025-09-24T04:00:00Z","v":7472029,"vw":136.527572},{"c":134.13,"h":136.18,"l":133.725,"n":128370,"o":136.125,"t":"2025-09-25T04:00:00Z","v":14099731,"vw":134.377904},{"c":135.5,"h":135.6199,"l":134.64,"n":100875,"o":135.15,"t":"2025-09-26T04:00:00Z","v":10070970,"vw":135.142882},{"c":135.9,"h":135.97,"l":134.735,"n":82091,"o":135.68,"t":"2025-09-29T04:00:00Z","v":7735785,"vw":135.51064},{"c":139.17,"h":139.495,"l":135.67,"n":156364,"o":135.76,"t":"2025-09-30T04:00:00Z","v":19313484,"vw":138.096871},{"c":143.47,"h":143.73,"l":139.6,"n":183670,"o":139.8,"t":"2025-10-01T04:00:00Z","v":23657940,"vw":142.027984},{"c":143.19,"h":143.57,"l":142.145,"n":137064,"o":142.15,"t":"2025-10-02T04:00:00Z","v":15176210,"vw":142.944423},{"c":144.82,"h":146.135,"l":143.56,"n":142377,"o":143.57,"t":"2025-10-03T04:00:00Z","v":15829184,"vw":145.047295},{"c":144.12,"h":145.06,"l":143.97,"n":120601,"o":144.9,"t":"2025-10-06T04:00:00Z","v":12879875,"vw":144.44932},{"c":144.23,"h":144.66,"l":143.28,"n":121415,"o":144.12,"t":"2025-10-07T04:00:00Z","v":12479060,"vw":144.007873},{"c":144.51,"h":144.965,"l":144.02,"n":92196,"o":144.595,"t":"2025-10-08T04:00:00Z","v":8925752,"vw":144.573705},{"c":144.19,"h":145.25,"l":143.955,"n":95150,"o":144.78,"t":"2025-10-09T04:00:00Z","v":7657022,"vw":144.515121},{"c":142.11,"h":144.74,"l":141.94,"n":175615,"o":144.61,"t":"2025-10-10T04:00:00Z","v":13350120,"vw":143.191897},{"c":141.95,"h":142.94,"l":141.63,"n":126551,"o":141.73,"t":"2025-10-13T04:00:00Z","v":8257651,"vw":142.26738},{"c":142.34,"h":142.86,"l":141.05,"n":146283,"o":141.6,"t":"2025-10-14T04:00:00Z","v":10044898,"vw":141.856593},{"c":142.56,"h":143.25,"l":141.36,"n":107742,"o":142.02,"t":"2025-10-15T04:00:00Z","v":7260807,"vw":142.412049},{"c":142.32,"h":143.64,"l":141.9622,"n":160280,"o":142.85,"t":"2025-10-16T04:00:00Z","v":11194125,"vw":142.695693},{"c":143.27,"h":143.4156,"l":141.385,"n":121210,"o":141.58,"t":"2025-10-17T04:00:00Z","v":8160283,"vw":142.60824},{"c":144.79,"h":144.99,"l":143.5601,"n":94262,"o":143.715,"t":"2025-10-20T04:00:00Z","v":8435874,"vw":144.47426},{"c":145.13,"h":145.625,"l":144.34,"n":108623,"o":145.05,"t":"2025-10-21T04:00:00Z","v":9028673,"vw":145.146117},{"c":145.96,"h":146.73,"l":145.537,"n":148843,"o":146.21,"t":"2025-10-22T04:00:00Z","v":12697036,"vw":146.189705},{"c":146.04,"h":146.51,"l":145.37,"n":100135,"o":145.515,"t":"2025-10-23T04:00:00Z","v":7924931,"vw":145.92752},{"c":146.03,"h":146.76,"l":145.88,"n":78515,"o":146.29,"t":"2025-10-24T04:00:00Z","v":7007605,"vw":146.282216},{"c":146.37,"h":146.45,"l":145.22,"n":93482,"o":146.09,"t":"2025-10-27T04:00:00Z","v":6466708,"vw":145.884941},{"c":145.45,"h":146.54,"l":145.19,"n":103516,"o":146.405,"t":"2025-10-28T04:00:00Z","v":8647931,"vw":145.642341},{"c":143.98,"h":145.445,"l":143.565,"n":156624,"o":145.22,"t":"2025-10-29T04:00:00Z","v":12416716,"vw":144.613318},{"c":144.3,"h":145.445,"l":143.77,"n":153148,"o":143.96,"t":"2025-10-30T04:00:00Z","v":10756064,"vw":144.609751},{"c":144.25,"h":144.49,"l":142.7,"n":127208,"o":143.02,"t":"2025-10-31T04:00:00Z","v":10581161,"vw":143.952972},{"c":144.45,"h":144.555,"l":142.825,"n":127139,"o":144.07,"t":"2025-11-03T05:00:00Z","v":12279262,"vw":143.965528},{"c":145.1,"h":145.485,"l":143.49,"n":160067,"o":143.77,"t":"2025-11-04T05:00:00Z","v":14182235,"vw":144.801216},{"c":145.66,"h":146.26,"l":144.38,"n":135618,"o":144.63,"t":"2025-11-05T05:00:00Z","v":13154600,"vw":145.486129},{"c":145.94,"h":146.11,"l":144.94,"n":163571,"o":145.14,"t":"2025-11-06T05:00:00Z","v":14395750,"vw":145.616634},{"c":146.14,"h":146.15,"l":144.72,"n":146479,"o":145.84,"t":"2025-11-07T05:00:00Z","v":14522910,"vw":145.406132},{"c":147.28,"h":147.425,"l":145.72,"n":121969,"o":145.79,"t":"2025-11-10T05:00:00Z","v":12305941,"vw":146.812183},{"c":150.68,"h":150.815,"l":147.6,"n":127199,"o":147.6,"t":"2025-11-11T05:00:00Z","v":12659543,"vw":149.731079},{"c":152.82,"h":153.16,"l":150.72,"n":161736,"o":150.99,"t":"2025-11-12T05:00:00Z","v":17847485,"vw":152.53353},{"c":152.74,"h":154.515,"l":151.86,"n":200467,"o":152.04,"t":"2025-11-13T05:00:00Z","v":21807600,"vw":153.556149},{"c":151.83,"h":152.915,"l":151.19,"n":173651,"o":152.215,"t":"2025-11-14T05:00:00Z","v":15468941,"vw":152.110528},{"c":151.7,"h":153.32,"l":151.14,"n":155823,"o":151.34,"t":"2025-11-17T05:00:00Z","v":17516532,"vw":152.323884},{"c":152.59,"h":153.13,"l":151.152,"n":224385,"o":151.75,"t":"2025-11-18T05:00:00Z","v":24494241,"vw":152.364694},{"c":152.33,"h":152.93,"l":151.57,"n":160669,"o":152.48,"t":"2025-11-19T05:00:00Z","v":17352598,"vw":152.352816},{"c":151.42,"h":153.34,"l":151.12,"n":221709,"o":152.49,"t":"2025-11-20T05:00:00Z","v":25278517,"vw":152.078889},{"c":154.61,"h":155.71,"l":151.71,"n":219247,"o":151.79,"t":"2025-11-21T05:00:00Z","v":25526095,"vw":154.338024},{"c":155.26,"h":156.16,"l":154.48,"n":170600,"o":155.14,"t":"2025-11-24T05:00:00Z","v":17928640,"vw":155.442957},{"c":158.77,"h":158.89,"l":155.77,"n":164680,"o":155.77,"t":"2025-11-25T05:00:00Z","v":17298557,"vw":158.119209},{"c":158.42,"h":158.95,"l":158.155,"n":125606,"o":158.42,"t":"2025-11-26T05:00:00Z","v":12399075,"vw":158.548614},{"c":157.65,"h":158.2499,"l":157.16,"n":79883,"o":158.2,"t":"2025-11-28T05:00:00Z","v":8559710,"vw":157.508262},{"c":155.29,"h":157.86,"l":155.175,"n":148379,"o":157.04,"t":"2025-12-01T05:00:00Z","v":17321233,"vw":156.163964},{"c":154.36,"h":155.47,"l":154.135,"n":153816,"o":155.25,"t":"2025-12-02T05:00:00Z","v":16150322,"vw":154.716925},{"c":155.08,"h":155.78,"l":154.66,"n":141950,"o":154.67,"t":"2025-12-03T05:00:00Z","v":12724849,"vw":155.184163},{"c":153.9,"h":155.03,"l":153.3701,"n":140603,"o":155,"t":"2025-12-04T05:00:00Z","v":13674602,"vw":153.871154},{"c":153.26,"h":154.63,"l":152.96,"n":103075,"o":154.45,"t":"2025-12-05T05:00:00Z","v":8868992,"vw":153.560114},{"c":151.43,"h":153.42,"l":151.195,"n":140587,"o":153.35,"t":"2025-12-08T05:00:00Z","v":10996043,"vw":151.792021},{"c":149.96,"h":152.675,"l":149.85,"n":128504,"o":152,"t":"2025-12-09T05:00:00Z","v":11543305,"vw":151.071654},{"c":152.14,"h":152.18,"l":149.87,"n":160557,"o":150.38,"t":"2025-12-10T05:00:00Z","v":15534765,"vw":151.251696},{"c":153.58,"h":154.3,"l":152.26,"n":179452,"o":152.76,"t":"2025-12-11T05:00:00Z","v":14703435,"vw":153.446894},{"c":154.06,"h":154.56,"l":153.41,"n":159857,"o":153.75,"t":"2025-12-12T05:00:00Z","v":13175937,"vw":153.930815},{"c":156.1,"h":156.31,"l":154.44,"n":186362,"o":154.47,"t":"2025-12-15T05:00:00Z","v":14681832,"vw":155.729041},{"c":154.07,"h":156.12,"l":153.09,"n":189774,"o":156.035,"t":"2025-12-16T05:00:00Z","v":12491637,"vw":154.104906},{"c":153.79,"h":154.78,"l":153.67,"n":140538,"o":154.23,"t":"2025-12-17T05:00:00Z","v":9093708,"vw":154.164377},{"c":153.91,"h":155.175,"l":153.675,"n":139011,"o":153.75,"t":"2025-12-18T05:00:00Z","v":8876431,"vw":154.38281},{"c":154.94,"h":155.77,"l":153.92,"n":121181,"o":153.92,"t":"2025-12-19T05:00:00Z","v":8571505,"vw":155.103658},{"c":155.3,"h":155.37,"l":153.8,"n":105604,"o":154.15,"t":"2025-12-22T05:00:00Z","v":7063672,"vw":154.98292},{"c":154.99,"h":155.66,"l":154.64,"n":100731,"o":154.69,"t":"2025-12-23T05:00:00Z","v":7465847,"vw":155.085264},{"c":155.8,"h":155.94,"l":155.15,"n":50764,"o":155.17,"t":"2025-12-24T05:00:00Z","v":3085686,"vw":155.68531},{"c":156.05,"h":156.12,"l":155.35,"n":68519,"o":155.685,"t":"2025-12-26T05:00:00Z","v":4439338,"vw":155.733139},{"c":155.81,"h":156.49,"l":155.68,"n":94688,"o":156.07,"t":"2025-12-29T05:00:00Z","v":6357305,"vw":155.985768},{"c":155.68,"h":155.98,"l":155.195,"n":68079,"o":155.66,"t":"2025-12-30T05:00:00Z","v":4355090,"vw":155.675051},{"c":154.8,"h":155.835,"l":154.765,"n":69023,"o":155.6,"t":"2025-12-31T05:00:00Z","v":4199871,"vw":155.243508},{"c":155.51,"h":155.57,"l":153.575,"n":144273,"o":154.87,"t":"2026-01-02T05:00:00Z","v":10997959,"vw":154.971071},{"c":155.04,"h":155.39,"l":152.97,"n":218992,"o":154.59,"t":"2026-01-05T05:00:00Z","v":17736586,"vw":154.385259},{"c":158.09,"h":158.33,"l":155.14,"n":199841,"o":155.14,"t":"2026-01-06T05:00:00Z","v":17783789,"vw":157.741198},{"c":159.66,"h":160.59,"l":158.54,"n":186360,"o":158.54,"t":"2026-01-07T05:00:00Z","v":14505685,"vw":159.59202},{"c":158.12,"h":160.5,"l":157.605,"n":188587,"o":159.15,"t":"2026-01-08T05:00:00Z","v":17610979,"vw":158.957263},{"c":157.31,"h":158.93,"l":157.26,"n":165123,"o":158.33,"t":"2026-01-09T05:00:00Z","v":12352031,"vw":157.926496},{"c":157.38,"h":157.5,"l":156.01,"n":154407,"o":157.33,"t":"2026-01-12T05:00:00Z","v":12250050,"vw":156.835762},{"c":156.74,"h":157.67,"l":155.74,"n":180297,"o":157.65,"t":"2026-01-13T05:00:00Z","v":11756519,"vw":156.659733},{"c":157.86,"h":157.985,"l":156.48,"n":198476,"o":156.61,"t":"2026-01-14T05:00:00Z","v":13516844,"vw":157.154804},{"c":156.96,"h":157.45,"l":155.37,"n":183594,"o":157.31,"t":"2026-01-15T05:00:00Z","v":15303752,"vw":156.544027},{"c":155.74,"h":156.97,"l":155.71,"n":161129,"o":156.64,"t":"2026-01-16T05:00:00Z","v":11950342,"vw":156.256561},{"c":155.4,"h":155.92,"l":153.23,"n":194358,"o":153.995,"t":"2026-01-20T05:00:00Z","v":12775604,"vw":155.076596},{"c":158.26,"h":158.51,"l":155.145,"n":231198,"o":155.2,"t":"2026-01-21T05:00:00Z","v":16393897,"vw":157.336239},{"c":158.29,"h":159.23,"l":157.5,"n":164897,"o":157.65,"t":"2026-01-22T05:00:00Z","v":10881377,"vw":158.574264},{"c":157.48,"h":158.38,"l":156.66,"n":154455,"o":157.8,"t":"2026-01-23T05:00:00Z","v":10191324,"vw":157.466658},{"c":158.1,"h":158.3255,"l":156.9,"n":101181,"o":157.37,"t":"2026-01-26T05:00:00Z","v":6810415,"vw":157.972515},{"c":155.45,"h":157.0936,"l":155.135,"n":175266,"o":155.8,"t":"2026-01-27T05:00:00Z","v":12697519,"vw":155.963787},{"c":154.31,"h":155.15,"l":153.465,"n":177198,"o":154.3,"t":"2026-01-28T05:00:00Z","v":11426592,"vw":154.281763},{"c":153.82,"h":154.67,"l":153.5,"n":185378,"o":154.25,"t":"2026-01-29T05:00:00Z","v":12167310,"vw":154.116139},{"c":154.74,"h":154.93,"l":153.29,"n":176044,"o":154.115,"t":"2026-01-30T05:00:00Z","v":11863923,"vw":154.243123},{"c":155.69,"h":156.01,"l":154.4,"n":155650,"o":154.58,"t":"2026-02-02T05:00:00Z","v":11005278,"vw":155.515056},{"c":154.1,"h":157.12,"l":153.85,"n":282588,"o":154.775,"t":"2026-02-03T05:00:00Z","v":21141876,"vw":155.137863},{"c":156.03,"h":156.775,"l":154.23,"n":370157,"o":154.81,"t":"2026-02-04T05:00:00Z","v":22951614,"vw":155.870509},{"c":154.84,"h":156.97,"l":154.6801,"n":334244,"o":155.46,"t":"2026-02-05T05:00:00Z","v":21421561,"vw":155.536205},{"c":157.71,"h":157.795,"l":155.91,"n":219296,"o":156.04,"t":"2026-02-06T05:00:00Z","v":13616185,"vw":157.00456},{"c":156.32,"h":158.15,"l":156.03,"n":187971,"o":157.57,"t":"2026-02-09T05:00:00Z","v":11822965,"vw":156.521356},{"c":155.33,"h":157.16,"l":155.24,"n":153642,"o":156.66,"t":"2026-02-10T05:00:00Z","v":11103681,"vw":156.208473},{"c":156.25,"h":156.38,"l":154.38,"n":174627,"o":155.18,"t":"2026-02-11T05:00:00Z","v":11738571,"vw":155.733874},{"c":156,"h":157.42,"l":155.48,"n":281543,"o":156.21,"t":"2026-02-12T05:00:00Z","v":19409285,"vw":156.48356},{"c":157.67,"h":158.8,"l":156.52,"n":241304,"o":156.52,"t":"2026-02-13T05:00:00Z","v":16647937,"vw":158.101712},{"c":157.37,"h":158.91,"l":157.13,"n":215579,"o":158.025,"t":"2026-02-17T05:00:00Z","v":14881059,"vw":157.744208},{"c":157.67,"h":157.8,"l":156.48,"n":156840,"o":157.195,"t":"2026-02-18T05:00:00Z","v":11886340,"vw":157.141331},{"c":157.26,"h":157.72,"l":156.185,"n":155318,"o":157.2,"t":"2026-02-19T05:00:00Z","v":11227277,"vw":156.792172},{"c":156.82,"h":157.25,"l":155.87,"n":179171,"o":157,"t":"2026-02-20T05:00:00Z","v":13368518,"vw":156.56647},{"c":158.54,"h":158.68,"l":157.13,"n":194068,"o":157.13,"t":"2026-02-23T05:00:00Z","v":17055561,"vw":158.331205},{"c":157.87,"h":158.5,"l":157.3075,"n":168529,"o":158.01,"t":"2026-02-24T05:00:00Z","v":12889137,"vw":158.014399},{"c":157.83,"h":159.23,"l":157.62,"n":140171,"o":157.87,"t":"2026-02-25T05:00:00Z","v":11013386,"vw":158.098312},{"c":157.42,"h":158.17,"l":156.09,"n":176534,"o":158.07,"t":"2026-02-26T05:00:00Z","v":15346148,"vw":157.015562},{"c":160.2,"h":160.24,"l":156.705,"n":192094,"o":156.74,"t":"2026-02-27T05:00:00Z","v":14251991,"vw":159.10162},{"c":158.53,"h":159.84,"l":157.99,"n":224673,"o":159.19,"t":"2026-03-02T05:00:00Z","v":18643687,"vw":158.717699},{"c":156.74,"h":157.39,"l":155,"n":280713,"o":156.66,"t":"2026-03-03T05:00:00Z","v":21434518,"vw":156.31517},{"c":157.05,"h":157.58,"l":155.67,"n":150139,"o":156.74,"t":"2026-03-04T05:00:00Z","v":12747393,"vw":156.896655},{"c":153.91,"h":155.7,"l":152.72,"n":255884,"o":155.13,"t":"2026-03-05T05:00:00Z","v":20479028,"vw":153.643334},{"c":152.7,"h":152.99,"l":150.95,"n":219037,"o":152.78,"t":"2026-03-06T05:00:00Z","v":18176218,"vw":152.066113},{"c":154.26,"h":154.55,"l":151.13,"n":249616,"o":151.78,"t":"2026-03-09T04:00:00Z","v":18677822,"vw":152.696493},{"c":153.15,"h":154.54,"l":153.005,"n":215683,"o":154.41,"t":"2026-03-10T04:00:00Z","v":17249552,"vw":153.762997},{"c":152.85,"h":153.155,"l":151.935,"n":161421,"o":152.835,"t":"2026-03-11T04:00:00Z","v":12505545,"vw":152.636064},{"c":150.16,"h":152.485,"l":150.025,"n":203493,"o":151.95,"t":"2026-03-12T04:00:00Z","v":15672156,"vw":151.026491},{"c":149.79,"h":152.3,"l":149.67,"n":202928,"o":151.04,"t":"2026-03-13T04:00:00Z","v":15131093,"vw":150.693783},{"c":151.01,"h":151.73,"l":150.38,"n":149888,"o":150.75,"t":"2026-03-16T04:00:00Z","v":10898432,"vw":150.966376},{"c":149.64,"h":151.845,"l":149.54,"n":163040,"o":151.22,"t":"2026-03-17T04:00:00Z","v":11940384,"vw":150.583907},{"c":147.14,"h":149.05,"l":147.01,"n":183358,"o":148.72,"t":"2026-03-18T04:00:00Z","v":15567501,"vw":147.57708},{"c":146.61,"h":148.09,"l":146.3,"n":241535,"o":147.135,"t":"2026-03-19T04:00:00Z","v":16914829,"vw":147.087249},{"c":145.33,"h":147.02,"l":144.66,"n":204736,"o":146.48,"t":"2026-03-20T04:00:00Z","v":16584292,"vw":145.863132},{"c":144.77,"h":146.765,"l":144.6,"n":238215,"o":146.56,"t":"2026-03-23T04:00:00Z","v":21817389,"vw":145.344023},{"c":144.79,"h":145.3,"l":143.38,"n":272743,"o":143.95,"t":"2026-03-24T04:00:00Z","v":24232641,"vw":144.448552},{"c":146.24,"h":146.69,"l":145.35,"n":222195,"o":145.685,"t":"2026-03-25T04:00:00Z","v":17744918,"vw":146.144247},{"c":145.74,"h":146.905,"l":145.63,"n":177441,"o":145.75,"t":"2026-03-26T04:00:00Z","v":13322581,"vw":146.387345},{"c":143.26,"h":145.8,"l":143.07,"n":171922,"o":145.72,"t":"2026-03-27T04:00:00Z","v":12934205,"vw":144.326112},{"c":143.82,"h":144.625,"l":143.43,"n":172069,"o":144.3,"t":"2026-03-30T04:00:00Z","v":14801706,"vw":143.962144},{"c":146.61,"h":146.75,"l":144.595,"n":187483,"o":144.81,"t":"2026-03-31T04:00:00Z","v":17867660,"vw":145.874724},{"c":147.73,"h":148.76,"l":146.95,"n":167979,"o":147.22,"t":"2026-04-01T04:00:00Z","v":16901086,"vw":147.87146},{"c":146.81,"h":148.36,"l":146.27,"n":141128,"o":146.93,"t":"2026-04-02T04:00:00Z","v":11089547,"vw":147.019709},{"c":146.28,"h":147.14,"l":145.76,"n":79877,"o":146.28,"t":"2026-04-06T04:00:00Z","v":7274769,"vw":146.298793},{"c":146.57,"h":146.91,"l":144.88,"n":129645,"o":146.91,"t":"2026-04-07T04:00:00Z","v":10265234,"vw":145.885103},{"c":149.67,"h":149.7,"l":147.5,"n":81194,"o":148.2,"t":"2026-04-08T04:00:00Z","v":8132477,"vw":149.019858},{"c":149.33,"h":150.215,"l":148.3,"n":71895,"o":148.83,"t":"2026-04-09T04:00:00Z","v":6408105,"vw":149.296526},{"c":147.31,"h":149.835,"l":147.11,"n":72290,"o":149.78,"t":"2026-04-10T04:00:00Z","v":6219965,"vw":147.806458},{"c":147.97,"h":148.045,"l":146.24,"n":71184,"o":146.88,"t":"2026-04-13T04:00:00Z","v":6185011,"vw":147.165385},{"c":148.83,"h":149.6003,"l":147.24,"n":89962,"o":147.38,"t":"2026-04-14T04:00:00Z","v":7724526,"vw":148.970289},{"c":147.77,"h":149.21,"l":146.885,"n":80254,"o":148.86,"t":"2026-04-15T04:00:00Z","v":6671399,"vw":147.821181},{"c":146.61,"h":148.2,"l":146.285,"n":92892,"o":147.19,"t":"2026-04-16T04:00:00Z","v":9074333,"vw":146.867589},{"c":148.8,"h":149.115,"l":147.36,"n":91098,"o":147.37,"t":"2026-04-17T04:00:00Z","v":8339955,"vw":148.608704},{"c":147.42,"h":148.74,"l":147.145,"n":68349,"o":148.45,"t":"2026-04-20T04:00:00Z","v":6327341,"vw":147.902187},{"c":145.92,"h":148.56,"l":145.88,"n":98753,"o":148.29,"t":"2026-04-21T04:00:00Z","v":8737394,"vw":146.479421},{"c":146.38,"h":147.58,"l":146.005,"n":73766,"o":146.51,"t":"2026-04-22T04:00:00Z","v":8318572,"vw":146.667539},{"c":146.24,"h":146.77,"l":145.16,"n":90912,"o":146.2,"t":"2026-04-23T04:00:00Z","v":7613793,"vw":146.005556},{"c":144.18,"h":145.53,"l":143.675,"n":90469,"o":145.24,"t":"2026-04-24T04:00:00Z","v":7972273,"vw":144.171748},{"c":143.46,"h":145.21,"l":143.42,"n":79673,"o":143.68,"t":"2026-04-27T04:00:00Z","v":6573778,"vw":144.091145},{"c":143.84,"h":144.86,"l":143.28,"n":99254,"o":144.57,"t":"2026-04-28T04:00:00Z","v":8614172,"vw":144.006821},{"c":142.84,"h":143.245,"l":141.97,"n":111267,"o":142.26,"t":"2026-04-29T04:00:00Z","v":11887514,"vw":142.625057},{"c":145.99,"h":146.29,"l":143.66,"n":135319,"o":143.68,"t":"2026-04-30T04:00:00Z","v":12589657,"vw":145.535918},{"c":145.16,"h":146.605,"l":145.15,"n":102266,"o":146.29,"t":"2026-05-01T04:00:00Z","v":8867814,"vw":145.709089},{"c":144.73,"h":145.205,"l":144.32,"n":123212,"o":144.555,"t":"2026-05-04T04:00:00Z","v":10877749,"vw":144.759733},{"c":145.3,"h":145.655,"l":144.415,"n":88053,"o":145.28,"t":"2026-05-05T04:00:00Z","v":7176909,"vw":145.158976},{"c":145.4,"h":146.15,"l":144.9,"n":104390,"o":145.36,"t":"2026-05-06T04:00:00Z","v":10615271,"vw":145.48338},{"c":144.72,"h":145.84,"l":144.265,"n":95799,"o":145.18,"t":"2026-05-07T04:00:00Z","v":7610130,"vw":144.686522},{"c":143.49,"h":145.07,"l":143.175,"n":119807,"o":144.59,"t":"2026-05-08T04:00:00Z","v":10167860,"vw":143.667823},{"c":143.04,"h":145.02,"l":142.67,"n":132867,"o":143.745,"t":"2026-05-11T04:00:00Z","v":9258140,"vw":143.660994},{"c":145.85,"h":146.64,"l":143.19,"n":148983,"o":143.805,"t":"2026-05-12T04:00:00Z","v":11899373,"vw":145.487356},{"c":146.71,"h":146.975,"l":145.13,"n":132015,"o":145.32,"t":"2026-05-13T04:00:00Z","v":15843502,"vw":146.315792},{"c":146.63,"h":147.4,"l":145.935,"n":106197,"o":146.85,"t":"2026-05-14T04:00:00Z","v":7765645,"vw":146.69984},{"c":145.1,"h":147.155,"l":144.885,"n":106337,"o":146.76,"t":"2026-05-15T04:00:00Z","v":9041736,"vw":145.631909},{"c":145.72,"h":145.79,"l":144.12,"n":98271,"o":144.5,"t":"2026-05-18T04:00:00Z","v":7951007,"vw":145.260692},{"c":147.32,"h":148.07,"l":144.85,"n":119083,"o":145.62,"t":"2026-05-19T04:00:00Z","v":12389817,"vw":147.265235},{"c":147.13,"h":148.02,"l":146.29,"n":123198,"o":147.54,"t":"2026-05-20T04:00:00Z","v":10529426,"vw":147.030529},{"c":148.15,"h":148.3,"l":145.84,"n":111916,"o":146.9,"t":"2026-05-21T04:00:00Z","v":7169198,"vw":147.578489},{"c":149.89,"h":150.32,"l":149,"n":92911,"o":149.09,"t":"2026-05-22T04:00:00Z","v":6919085,"vw":149.843783},{"c":148.51,"h":150.301,"l":148.44,"n":92377,"o":149.95,"t":"2026-05-26T04:00:00Z","v":6598448,"vw":148.924832},{"c":148.79,"h":150.2,"l":148.28,"n":125521,"o":148.69,"t":"2026-05-27T04:00:00Z","v":10064207,"vw":149.119249},{"c":150.88,"h":151.35,"l":149.11,"n":114859,"o":149.15,"t":"2026-05-28T04:00:00Z","v":10401576,"vw":150.738594},{"c":149.47,"h":151.04,"l":149.1,"n":122363,"o":150.85,"t":"2026-05-29T04:00:00Z","v":13201736,"vw":149.668318},{"c":147.84,"h":148.88,"l":147.26,"n":140558,"o":148.52,"t":"2026-06-01T04:00:00Z","v":12585434,"vw":147.795957},{"c":146.4,"h":147.27,"l":145.31,"n":123991,"o":146.75,"t":"2026-06-02T04:00:00Z","v":12026376,"vw":146.379387},{"c":147.55,"h":148.05,"l":146.07,"n":116358,"o":146.16,"t":"2026-06-03T04:00:00Z","v":9837657,"vw":147.491075},{"c":152.08,"h":152.54,"l":150.29,"n":151642,"o":150.38,"t":"2026-06-04T04:00:00Z","v":14053792,"vw":151.752023},{"c":153.01,"h":154.7,"l":152.92,"n":211488,"o":153.38,"t":"2026-06-05T04:00:00Z","v":20725417,"vw":153.751041},{"c":152.65,"h":154.47,"l":152.41,"n":142715,"o":153.24,"t":"2026-06-08T04:00:00Z","v":10641838,"vw":153.272628},{"c":154.57,"h":154.975,"l":153.18,"n":171361,"o":153.48,"t":"2026-06-09T04:00:00Z","v":13093795,"vw":154.138049},{"c":152.85,"h":155.13,"l":152.82,"n":134190,"o":154.96,"t":"2026-06-10T04:00:00Z","v":11714033,"vw":153.760064},{"c":154.09,"h":155.1591,"l":152.86,"n":132848,"o":153.46,"t":"2026-06-11T04:00:00Z","v":10550354,"vw":154.07982},{"c":153.81,"h":155.155,"l":153.37,"n":126225,"o":154.97,"t":"2026-06-12T04:00:00Z","v":9112840,"vw":153.910486},{"c":152.89,"h":153.88,"l":151.765,"n":119027,"o":153.705,"t":"2026-06-15T04:00:00Z","v":9527870,"vw":152.922662},{"c":152.94,"h":153.72,"l":151.7202,"n":114220,"o":153.6,"t":"2026-06-16T04:00:00Z","v":8631695,"vw":152.800827},{"c":150.71,"h":152.565,"l":149.97,"n":132235,"o":152.05,"t":"2026-06-17T04:00:00Z","v":10993110,"vw":151.382863},{"c":149.4,"h":151.27,"l":148.79,"n":129501,"o":151.27,"t":"2026-06-18T04:00:00Z","v":10911352,"vw":149.581096},{"c":150.06,"h":150.62,"l":149.06,"n":114098,"o":149.33,"t":"2026-06-22T04:00:00Z","v":11708357,"vw":149.941802},{"c":152.18,"h":152.425,"l":150.995,"n":118200,"o":151.49,"t":"2026-06-23T04:00:00Z","v":9481534,"vw":151.77786},{"c":153.35,"h":154.67,"l":152.46,"n":113490,"o":153.13,"t":"2026-06-24T04:00:00Z","v":10071963,"vw":153.47996},{"c":155.63,"h":157.205,"l":153.59,"n":118952,"o":153.95,"t":"2026-06-25T04:00:00Z","v":9427495,"vw":155.949583},{"c":160.34,"h":160.64,"l":156.18,"n":182684,"o":156.32,"t":"2026-06-26T04:00:00Z","v":16566242,"vw":159.728097},{"c":160.74,"h":161.09,"l":159.88,"n":149804,"o":160.7,"t":"2026-06-29T04:00:00Z","v":12937642,"vw":160.533544},{"c":158.66,"h":161.25,"l":157.96,"n":128465,"o":161.01,"t":"2026-06-30T04:00:00Z","v":11561794,"vw":159.162457},{"c":159.54,"h":159.96,"l":158.5,"n":115292,"o":159.61,"t":"2026-07-01T04:00:00Z","v":10125800,"vw":159.310536},{"c":163.74,"h":163.85,"l":160.38,"n":146269,"o":160.67,"t":"2026-07-02T04:00:00Z","v":14724764,"vw":162.914498},{"c":161.96,"h":163.4505,"l":160.25,"n":146448,"o":163.2,"t":"2026-07-06T04:00:00Z","v":16126586,"vw":161.837641},{"c":164.44,"h":165.605,"l":163.88,"n":125299,"o":164.75,"t":"2026-07-07T04:00:00Z","v":12145956,"vw":164.663464},{"c":162.3,"h":163.99,"l":162.255,"n":118161,"o":163.415,"t":"2026-07-08T04:00:00Z","v":9289988,"vw":163.004096},{"c":162.17,"h":163.42,"l":161.36,"n":104529,"o":161.8,"t":"2026-07-09T04:00:00Z","v":9578457,"vw":162.100415},{"c":160.84,"h":162.66,"l":160.24,"n":110144,"o":162.48,"t":"2026-07-10T04:00:00Z","v":9499323,"vw":160.992354},{"c":161.41,"h":162.24,"l":160.32,"n":105669,"o":160.97,"t":"2026-07-13T04:00:00Z","v":6875070,"vw":161.302514},{"c":158.29,"h":160.08,"l":157.78,"n":147952,"o":159.78,"t":"2026-07-14T04:00:00Z","v":11525503,"vw":158.416544},{"c":158.29,"h":159.35,"l":157.25,"n":142043,"o":157.38,"t":"2026-07-15T04:00:00Z","v":10887183,"vw":158.52631},{"c":161.8,"h":162.64,"l":159.94,"n":160783,"o":160.35,"t":"2026-07-16T04:00:00Z","v":11821040,"vw":161.737701},{"c":161.09,"h":164,"l":160.88,"n":127501,"o":161.81,"t":"2026-07-17T04:00:00Z","v":9168561,"vw":162.06232},{"c":159.25,"h":161.485,"l":159.18,"n":98788,"o":161,"t":"2026-07-20T04:00:00Z","v":6635663,"vw":160.133026},{"c":160.25,"h":160.37,"l":157.23,"n":91010,"o":157.53,"t":"2026-07-21T04:00:00Z","v":6594084,"vw":159.491601},{"c":159.43,"h":160.97,"l":158.945,"n":79371,"o":160.97,"t":"2026-07-22T04:00:00Z","v":5601064,"vw":159.772325},{"c":161.44,"h":161.61,"l":159.32,"n":97886,"o":159.9,"t":"2026-07-23T04:00:00Z","v":6447593,"vw":160.887054},{"c":162.57,"h":163.25,"l":161.58,"n":114637,"o":162.47,"t":"2026-07-24T04:00:00Z","v":7647419,"vw":162.6293},{"c":163.4,"h":164.57,"l":162.35,"n":103990,"o":163.01,"t":"2026-07-27T04:00:00Z","v":8068028,"vw":163.802811},{"c":167.26,"h":168.53,"l":165.75,"n":140174,"o":165.99,"t":"2026-07-28T04:00:00Z","v":12773969,"vw":167.352931},{"c":166.24,"h":168.155,"l":165.77,"n":141250,"o":167.15,"t":"2026-07-29T04:00:00Z","v":11653156,"vw":166.976529},{"c":163.52,"h":163.95,"l":161.86,"n":148728,"o":163.25,"t":"2026-07-30T04:00:00Z","v":12486441,"vw":163.053602},{"c":162.55,"h":163.23,"l":160.73,"n":122911,"o":162.31,"t":"2026-07-31T04:00:00Z","v":9593996,"vw":162.214404},{"c":162.24,"h":164.73,"l":161.35,"n":134665,"o":163.63,"t":"2026-08-03T04:00:00Z","v":10988149,"vw":162.206182},{"c":162.1,"h":162.49,"l":160.97,"n":169887,"o":162,"t":"2026-08-04T04:00:00Z","v":15122400,"vw":161.763034},{"c":164.16,"h":165.345,"l":162.62,"n":167706,"o":163.64,"t":"2026-08-05T04:00:00Z","v":15217400,"vw":163.81212},{"c":164.45,"h":167.02,"l":163.025,"n":108274,"o":166.14,"t":"2026-08-06T04:00:00Z","v":9424940,"vw":164.172283},{"c":165.68,"h":165.77,"l":162.915,"n":87551,"o":163.92,"t":"2026-08-07T04:00:00Z","v":7973129,"vw":164.911149},{"c":168.44,"h":168.5,"l":165.55,"n":82815,"o":165.68,"t":"2026-08-10T04:00:00Z","v":6989537,"vw":167.486326},{"c":168.01,"h":169.66,"l":167.64,"n":82809,"o":168.28,"t":"2026-08-11T04:00:00Z","v":6682458,"vw":168.219231},{"c":168.44,"h":168.875,"l":165.76,"n":94155,"o":166.42,"t":"2026-08-12T04:00:00Z","v":7138475,"vw":167.862816},{"c":168.38,"h":169.71,"l":167.835,"n":86727,"o":169.49,"t":"2026-08-13T04:00:00Z","v":6731892,"vw":168.562784},{"c":167.37,"h":167.765,"l":166.445,"n":74460,"o":167.66,"t":"2026-08-14T04:00:00Z","v":5022276,"vw":167.293524},{"c":167.05,"h":167.87,"l":165.86,"n":86976,"o":166.45,"t":"2026-08-17T04:00:00Z","v":7226395,"vw":167.160216},{"c":169.73,"h":170.3022,"l":168.45,"n":84524,"o":168.67,"t":"2026-08-18T04:00:00Z","v":7530438,"vw":169.748783},{"c":175.68,"h":176.595,"l":172.29,"n":168087,"o":172.47,"t":"2026-08-19T04:00:00Z","v":16540866,"vw":175.223388},{"c":172.39,"h":175.19,"l":172.34,"n":117386,"o":174.19,"t":"2026-08-20T04:00:00Z","v":9674735,"vw":173.729489},{"c":174.62,"h":175.6,"l":171.79,"n":95651,"o":171.91,"t":"2026-08-21T04:00:00Z","v":10170277,"vw":174.509336},{"c":174.7,"h":174.92,"l":173.33,"n":79542,"o":174.41,"t":"2026-08-24T04:00:00Z","v":5933259,"vw":174.348556},{"c":175.29,"h":175.82,"l":174.04,"n":76392,"o":174.45,"t":"2026-08-25T04:00:00Z","v":5436037,"vw":175.188563},{"c":173.54,"h":174.835,"l":173.45,"n":64536,"o":174.325,"t":"2026-08-26T04:00:00Z","v":5621342,"vw":173.889284},{"c":171.58,"h":173.11,"l":171.43,"n":96396,"o":171.95,"t":"2026-08-27T04:00:00Z","v":7111600,"vw":172.127128},{"c":171.16,"h":171.71,"l":170.585,"n":71139,"o":171.43,"t":"2026-08-28T04:00:00Z","v":4913135,"vw":171.038641},{"c":170.54,"h":170.98,"l":169.2,"n":81846,"o":170.25,"t":"2026-08-31T04:00:00Z","v":7470055,"vw":170.427128},{"c":171.67,"h":173.5252,"l":171.03,"n":91820,"o":172.62,"t":"2026-09-01T04:00:00Z","v":7820974,"vw":171.749222},{"c":172.95,"h":174.4825,"l":172.09,"n":88944,"o":172.09,"t":"2026-09-02T04:00:00Z","v":7797875,"vw":173.226676},{"c":173.26,"h":174.16,"l":171.38,"n":83252,"o":174.07,"t":"2026-09-03T04:00:00Z","v":5932403,"vw":172.750776},{"c":171.45,"h":172.5325,"l":171.235,"n":73902,"o":171.39,"t":"2026-09-04T04:00:00Z","v":6088209,"vw":171.589696},{"c":167.13,"h":168.75,"l":166.935,"n":134190,"o":168.29,"t":"2026-09-08T04:00:00Z","v":11064377,"vw":167.642086},{"c":166.58,"h":167.41,"l":166.39,"n":98578,"o":167.31,"t":"2026-09-09T04:00:00Z","v":8014673,"vw":166.729762},{"c":165.66,"h":167.075,"l":165.58,"n":88196,"o":166.5,"t":"2026-09-10T04:00:00Z","v":7929664,"vw":166.023333},{"c":165.36,"h":167.13,"l":165.11,"n":78958,"o":166.83,"t":"2026-09-11T04:00:00Z","v":6498971,"vw":165.713648},{"c":167.75,"h":168.77,"l":167.025,"n":100430,"o":168.01,"t":"2026-09-14T04:00:00Z","v":9388794,"vw":167.654671},{"c":167.66,"h":168.2,"l":166.1783,"n":81797,"o":167.79,"t":"2026-09-15T04:00:00Z","v":7430844,"vw":167.303084},{"c":167.77,"h":168.8,"l":167.41,"n":71423,"o":167.75,"t":"2026-09-16T04:00:00Z","v":7153717,"vw":168.095225},{"c":168.81,"h":169.1,"l":167.76,"n":66704,"o":168.44,"t":"2026-09-17T04:00:00Z","v":5833585,"vw":168.555624},{"c":168.39,"h":169.06,"l":167.78,"n":93617,"o":168.27,"t":"2026-09-18T04:00:00Z","v":11436556,"vw":168.361935},{"c":169.01,"h":169.53,"l":166.85,"n":92005,"o":167.315,"t":"2026-09-21T04:00:00Z","v":7614917,"vw":168.809239},{"c":169.89,"h":170.72,"l":167.86,"n":68452,"o":168.79,"t":"2026-09-22T04:00:00Z","v":7122735,"vw":169.613123},{"c":168.8,"h":171.02,"l":168.19,"n":74278,"o":169.925,"t":"2026-09-23T04:00:00Z","v":7422865,"vw":169.257488},{"c":169.87,"h":171.535,"l":168.72,"n":98214,"o":168.85,"t":"2026-09-24T04:00:00Z","v":8866928,"vw":170.260927},{"c":170.7,"h":170.97,"l":168.67,"n":70774,"o":169.94,"t":"2026-09-25T04:00:00Z","v":5990603,"vw":169.954787},{"c":171.26,"h":171.87,"l":169.58,"n":72542,"o":169.97,"t":"2026-09-28T04:00:00Z","v":6059694,"vw":170.976418},{"c":170.73,"h":171.54,"l":168.82,"n":74063,"o":170.55,"t":"2026-09-29T04:00:00Z","v":8982173,"vw":169.81106},{"c":168.42,"h":170.535,"l":168.39,"n":110464,"o":170.155,"t":"2026-09-30T04:00:00Z","v":12136712,"vw":169.652244},{"c":166.2,"h":168.6,"l":165.83,"n":105846,"o":168.145,"t":"2026-10-01T04:00:00Z","v":10033169,"vw":166.968861},{"c":166.18,"h":166.85,"l":165.27,"n":83199,"o":166.545,"t":"2026-10-02T04:00:00Z","v":7150907,"vw":165.909427},{"c":167.37,"h":167.78,"l":165.49,"n":74583,"o":166,"t":"2026-10-05T04:00:00Z","v":7305763,"vw":166.684169},{"c":167.09,"h":169.03,"l":165.82,"n":88220,"o":168,"t":"2026-10-06T04:00:00Z","v":7342132,"vw":167.170712},{"c":168.81,"h":170.38,"l":167.43,"n":99754,"o":167.869,"t":"2026-10-07T04:00:00Z","v":8881028,"vw":169.157668},{"c":168.16,"h":168.51,"l":165.19,"n":119553,"o":168.23,"t":"2026-10-08T04:00:00Z","v":11125798,"vw":166.851824},{"c":170.81,"h":171.035,"l":167.52,"n":73888,"o":167.73,"t":"2026-10-09T04:00:00Z","v":7054136,"vw":170.308706},{"c":171.99,"h":172.03,"l":170.85,"n":64486,"o":171.49,"t":"2026-10-12T04:00:00Z","v":5829648,"vw":171.52613},{"c":169.66,"h":172.79,"l":169.48,"n":92246,"o":172.32,"t":"2026-10-13T04:00:00Z","v":8747678,"vw":170.15909},{"c":173.96,"h":173.985,"l":170.65,"n":117413,"o":170.94,"t":"2026-10-14T04:00:00Z","v":11833553,"vw":173.126581},{"c":177.19,"h":178.86,"l":176.22,"n":137142,"o":176.43,"t":"2026-10-15T04:00:00Z","v":11493459,"vw":177.862745},{"c":176.71,"h":178.28,"l":176.33,"n":88503,"o":178.2,"t":"2026-10-16T04:00:00Z","v":8549573,"vw":177.158392}],"volatilityBars":[{"c":167.94,"h":167.95,"l":167.91,"n":3,"o":167.91,"t":"2026-10-06T10:15:00Z","v":420,"vw":167.937619},{"c":167.79,"h":167.79,"l":167.79,"n":3,"o":167.79,"t":"2026-10-06T11:15:00Z","v":321,"vw":167.79},{"c":167.93,"h":167.93,"l":167.92,"n":6,"o":167.92,"t":"2026-10-06T11:45:00Z","v":370,"vw":167.926667},{"c":167.7,"h":167.7,"l":167.7,"n":1,"o":167.7,"t":"2026-10-06T12:45:00Z","v":350,"vw":167.7},{"c":167.6,"h":167.6,"l":167.6,"n":2,"o":167.6,"t":"2026-10-06T13:00:00Z","v":160,"vw":167.6},{"c":167.87,"h":167.87,"l":167.87,"n":39,"o":167.87,"t":"2026-10-06T13:15:00Z","v":903,"vw":167.87},{"c":168.795,"h":168.82,"l":167.775,"n":6669,"o":168,"t":"2026-10-06T13:30:00Z","v":561566,"vw":168.310871},{"c":168.25,"h":169.03,"l":168.18,"n":4139,"o":168.795,"t":"2026-10-06T13:45:00Z","v":432419,"vw":168.636744},{"c":166.86,"h":168.27,"l":166.8,"n":6581,"o":168.25,"t":"2026-10-06T14:00:00Z","v":592152,"vw":167.437655},{"c":166.24,"h":166.87,"l":165.82,"n":6844,"o":166.86,"t":"2026-10-06T14:15:00Z","v":680669,"vw":166.259975},{"c":166.1399,"h":166.47,"l":165.98,"n":4859,"o":166.23,"t":"2026-10-06T14:30:00Z","v":449050,"vw":166.199773},{"c":166.525,"h":166.56,"l":165.93,"n":4446,"o":166.14,"t":"2026-10-06T14:45:00Z","v":432452,"vw":166.145981},{"c":166.95,"h":167.07,"l":166.44,"n":2909,"o":166.55,"t":"2026-10-06T15:00:00Z","v":226670,"vw":166.794836},{"c":167.4,"h":167.42,"l":166.95,"n":2336,"o":166.95,"t":"2026-10-06T15:15:00Z","v":189849,"vw":167.243136},{"c":167.5,"h":167.715,"l":167.345,"n":3432,"o":167.42,"t":"2026-10-06T15:30:00Z","v":326564,"vw":167.543618},{"c":167.57,"h":167.63,"l":167.36,"n":3111,"o":167.49,"t":"2026-10-06T15:45:00Z","v":319124,"vw":167.498464},{"c":167.45,"h":167.61,"l":167.35,"n":2243,"o":167.58,"t":"2026-10-06T16:00:00Z","v":171627,"vw":167.444677},{"c":167.3,"h":167.46,"l":167.2099,"n":1873,"o":167.45,"t":"2026-10-06T16:15:00Z","v":134050,"vw":167.332111},{"c":167.2,"h":167.43,"l":167.2,"n":1679,"o":167.32,"t":"2026-10-06T16:30:00Z","v":133083,"vw":167.344981},{"c":167.2,"h":167.25,"l":167.1,"n":2140,"o":167.17,"t":"2026-10-06T16:45:00Z","v":231527,"vw":167.187921},{"c":167.05,"h":167.29,"l":167.04,"n":1540,"o":167.19,"t":"2026-10-06T17:00:00Z","v":109831,"vw":167.181473},{"c":166.8551,"h":167.07,"l":166.82,"n":1799,"o":167.06,"t":"2026-10-06T17:15:00Z","v":122328,"vw":166.936974},{"c":166.98,"h":167.045,"l":166.77,"n":1639,"o":166.86,"t":"2026-10-06T17:30:00Z","v":123261,"vw":166.906676},{"c":166.89,"h":166.99,"l":166.84,"n":1583,"o":166.98,"t":"2026-10-06T17:45:00Z","v":83532,"vw":166.925059},{"c":167.02,"h":167.03,"l":166.9,"n":1723,"o":166.9,"t":"2026-10-06T18:00:00Z","v":117220,"vw":166.970931},{"c":167.23,"h":167.23,"l":167,"n":2181,"o":167.025,"t":"2026-10-06T18:15:00Z","v":157684,"vw":167.074872},{"c":167.255,"h":167.38,"l":167.17,"n":2571,"o":167.22,"t":"2026-10-06T18:30:00Z","v":191041,"vw":167.254928},{"c":167.26,"h":167.37,"l":167.225,"n":2068,"o":167.26,"t":"2026-10-06T18:45:00Z","v":129450,"vw":167.2869},{"c":167.2,"h":167.285,"l":167.18,"n":2401,"o":167.26,"t":"2026-10-06T19:00:00Z","v":155025,"vw":167.234074},{"c":166.98,"h":167.22,"l":166.93,"n":3055,"o":167.19,"t":"2026-10-06T19:15:00Z","v":212462,"vw":167.08681},{"c":167,"h":167.05,"l":166.88,"n":3676,"o":166.98,"t":"2026-10-06T19:30:00Z","v":236550,"vw":166.965908},{"c":167.09,"h":167.13,"l":166.9,"n":10073,"o":167.01,"t":"2026-10-06T19:45:00Z","v":597746,"vw":167.030901},{"c":167.504,"h":167.504,"l":167.09,"n":39,"o":167.09,"t":"2026-10-06T20:00:00Z","v":157094,"vw":167.092339},{"c":167.2,"h":167.2,"l":167.2,"n":1,"o":167.2,"t":"2026-10-06T20:45:00Z","v":419,"vw":167.2},{"c":167.32,"h":167.32,"l":167.32,"n":2,"o":167.32,"t":"2026-10-06T23:00:00Z","v":158,"vw":167.32},{"c":167.39,"h":167.39,"l":167.39,"n":2,"o":167.39,"t":"2026-10-07T08:00:00Z","v":102,"vw":167.39},{"c":167.52,"h":167.54,"l":167.52,"n":32,"o":167.54,"t":"2026-10-07T09:45:00Z","v":6965,"vw":167.535037},{"c":167.51,"h":167.51,"l":167.51,"n":4,"o":167.51,"t":"2026-10-07T11:15:00Z","v":375,"vw":167.51},{"c":167.51,"h":167.51,"l":167.51,"n":2,"o":167.51,"t":"2026-10-07T11:30:00Z","v":150,"vw":167.51},{"c":167.79,"h":167.79,"l":167.5,"n":3,"o":167.5,"t":"2026-10-07T12:00:00Z","v":395,"vw":167.584058},{"c":167.53,"h":167.53,"l":167.53,"n":3,"o":167.53,"t":"2026-10-07T12:15:00Z","v":203,"vw":167.53},{"c":167.61,"h":167.74,"l":167.61,"n":321,"o":167.66,"t":"2026-10-07T12:30:00Z","v":7187,"vw":167.666642},{"c":167.58,"h":167.72,"l":167.58,"n":92,"o":167.64,"t":"2026-10-07T12:45:00Z","v":4145,"vw":167.63586},{"c":167.89,"h":167.89,"l":167.5,"n":133,"o":167.71,"t":"2026-10-07T13:15:00Z","v":13082,"vw":167.600176},{"c":168.36,"h":168.66,"l":167.43,"n":8809,"o":167.89,"t":"2026-10-07T13:30:00Z","v":800996,"vw":168.121329},{"c":168.79,"h":169.05,"l":168.24,"n":5391,"o":168.31,"t":"2026-10-07T13:45:00Z","v":502252,"vw":168.745316},{"c":168.78,"h":169.09,"l":168.68,"n":4157,"o":168.78,"t":"2026-10-07T14:00:00Z","v":397670,"vw":168.886704},{"c":169.05,"h":169.17,"l":168.76,"n":3439,"o":168.76,"t":"2026-10-07T14:15:00Z","v":329385,"vw":168.992512},{"c":168.96,"h":169.2407,"l":168.96,"n":5656,"o":169.05,"t":"2026-10-07T14:30:00Z","v":283495,"vw":169.06995},{"c":169.55,"h":169.68,"l":168.88,"n":3611,"o":168.94,"t":"2026-10-07T14:45:00Z","v":274238,"vw":169.283288},{"c":169.56,"h":169.63,"l":169.28,"n":3689,"o":169.57,"t":"2026-10-07T15:00:00Z","v":285992,"vw":169.455105},{"c":170,"h":170,"l":169.5,"n":2488,"o":169.55,"t":"2026-10-07T15:15:00Z","v":160654,"vw":169.672128},{"c":169.84,"h":170.08,"l":169.775,"n":2452,"o":170.01,"t":"2026-10-07T15:30:00Z","v":194333,"vw":169.979853},{"c":170.26,"h":170.27,"l":169.8379,"n":1926,"o":169.8379,"t":"2026-10-07T15:45:00Z","v":266969,"vw":170.110242},{"c":170.18,"h":170.31,"l":170.15,"n":2375,"o":170.26,"t":"2026-10-07T16:00:00Z","v":190498,"vw":170.223172},{"c":170.36,"h":170.38,"l":170.08,"n":1992,"o":170.18,"t":"2026-10-07T16:15:00Z","v":140734,"vw":170.232279},{"c":169.7,"h":170.38,"l":169.69,"n":3264,"o":170.36,"t":"2026-10-07T16:30:00Z","v":301592,"vw":170.16637},{"c":169.79,"h":169.88,"l":169.65,"n":3204,"o":169.71,"t":"2026-10-07T16:45:00Z","v":238663,"vw":169.740175},{"c":169.81,"h":169.94,"l":169.74,"n":2666,"o":169.78,"t":"2026-10-07T17:00:00Z","v":203639,"vw":169.837853},{"c":169.74,"h":169.86,"l":169.73,"n":2221,"o":169.81,"t":"2026-10-07T17:15:00Z","v":163469,"vw":169.786568},{"c":169.76,"h":169.885,"l":169.71,"n":2287,"o":169.74,"t":"2026-10-07T17:30:00Z","v":185980,"vw":169.806172},{"c":169.68,"h":169.88,"l":169.63,"n":2421,"o":169.765,"t":"2026-10-07T17:45:00Z","v":167390,"vw":169.744375},{"c":169.595,"h":169.7,"l":169.54,"n":2737,"o":169.67,"t":"2026-10-07T18:00:00Z","v":303631,"vw":169.628461},{"c":169.565,"h":169.615,"l":169.48,"n":2187,"o":169.6,"t":"2026-10-07T18:15:00Z","v":123754,"vw":169.550275},{"c":169.47,"h":169.75,"l":169.45,"n":2465,"o":169.56,"t":"2026-10-07T18:30:00Z","v":169731,"vw":169.65399},{"c":169.49,"h":169.515,"l":169.37,"n":2793,"o":169.48,"t":"2026-10-07T18:45:00Z","v":193545,"vw":169.439124},{"c":169.07,"h":169.58,"l":169.05,"n":3409,"o":169.5,"t":"2026-10-07T19:00:00Z","v":254191,"vw":169.313218},{"c":168.9,"h":169.1,"l":168.78,"n":3666,"o":169.07,"t":"2026-10-07T19:15:00Z","v":285168,"vw":168.947508},{"c":168.63,"h":168.9,"l":168.48,"n":5650,"o":168.9,"t":"2026-10-07T19:30:00Z","v":466771,"vw":168.698667},{"c":168.8,"h":168.945,"l":168.57,"n":13670,"o":168.63,"t":"2026-10-07T19:45:00Z","v":1160785,"vw":168.785539},{"c":168.86,"h":168.86,"l":168.81,"n":23,"o":168.81,"t":"2026-10-07T20:00:00Z","v":270045,"vw":168.810025},{"c":169.1985,"h":169.1985,"l":169.1985,"n":6,"o":169.1985,"t":"2026-10-07T20:15:00Z","v":255,"vw":169.1985},{"c":169.25,"h":169.26,"l":169.25,"n":31,"o":169.25,"t":"2026-10-07T20:30:00Z","v":17239,"vw":169.250058},{"c":169.3,"h":169.3,"l":169.3,"n":1,"o":169.3,"t":"2026-10-07T21:15:00Z","v":200,"vw":169.3},{"c":169.28,"h":169.28,"l":169.28,"n":1,"o":169.28,"t":"2026-10-07T23:30:00Z","v":200,"vw":169.28},{"c":169.22,"h":169.22,"l":168.7,"n":19,"o":168.7,"t":"2026-10-08T08:00:00Z","v":1443,"vw":168.850236},{"c":168.77,"h":168.8,"l":168.77,"n":36,"o":168.8,"t":"2026-10-08T09:15:00Z","v":682,"vw":168.789362},{"c":168.53,"h":168.67,"l":168.53,"n":25,"o":168.66,"t":"2026-10-08T09:30:00Z","v":2251,"vw":168.618129},{"c":168.74,"h":168.74,"l":168.74,"n":7,"o":168.74,"t":"2026-10-08T10:45:00Z","v":500,"vw":168.74},{"c":168.8,"h":168.8,"l":168.77,"n":17,"o":168.77,"t":"2026-10-08T11:00:00Z","v":487,"vw":168.790228},{"c":168.51,"h":168.72,"l":168.51,"n":5,"o":168.63,"t":"2026-10-08T12:00:00Z","v":1339,"vw":168.589845},{"c":169.023,"h":169.023,"l":168.53,"n":2,"o":168.53,"t":"2026-10-08T12:15:00Z","v":1600,"vw":168.560813},{"c":168.57,"h":168.72,"l":168.57,"n":7,"o":168.72,"t":"2026-10-08T12:30:00Z","v":472,"vw":168.608369},{"c":167.93,"h":168.89,"l":167.93,"n":221,"o":168.89,"t":"2026-10-08T13:15:00Z","v":10751,"vw":168.244687},{"c":167.1,"h":168.51,"l":166.96,"n":8999,"o":167.93,"t":"2026-10-08T13:30:00Z","v":855275,"vw":167.651004},{"c":167.57,"h":167.75,"l":166.87,"n":5835,"o":167.14,"t":"2026-10-08T13:45:00Z","v":505327,"vw":167.40749},{"c":166.165,"h":167.63,"l":165.98,"n":7543,"o":167.54,"t":"2026-10-08T14:00:00Z","v":632179,"vw":166.556337},{"c":165.32,"h":166.265,"l":165.19,"n":9104,"o":166.17,"t":"2026-10-08T14:15:00Z","v":818960,"vw":165.59832},{"c":165.835,"h":165.97,"l":165.2529,"n":5631,"o":165.33,"t":"2026-10-08T14:30:00Z","v":464970,"vw":165.62304},{"c":165.65,"h":165.835,"l":165.41,"n":5592,"o":165.835,"t":"2026-10-08T14:45:00Z","v":513879,"vw":165.590914},{"c":165.73,"h":165.895,"l":165.55,"n":3489,"o":165.66,"t":"2026-10-08T15:00:00Z","v":343499,"vw":165.703252},{"c":165.86,"h":165.96,"l":165.63,"n":2616,"o":165.73,"t":"2026-10-08T15:15:00Z","v":213566,"vw":165.795928},{"c":165.57,"h":165.945,"l":165.54,"n":3344,"o":165.855,"t":"2026-10-08T15:30:00Z","v":265704,"vw":165.695324},{"c":165.46,"h":165.665,"l":165.43,"n":2352,"o":165.57,"t":"2026-10-08T15:45:00Z","v":159440,"vw":165.557926},{"c":165.51,"h":165.67,"l":165.44,"n":2320,"o":165.45,"t":"2026-10-08T16:00:00Z","v":166012,"vw":165.5565},{"c":165.67,"h":165.91,"l":165.46,"n":5464,"o":165.5,"t":"2026-10-08T16:15:00Z","v":486584,"vw":165.720569},{"c":165.695,"h":165.79,"l":165.545,"n":2003,"o":165.665,"t":"2026-10-08T16:30:00Z","v":163992,"vw":165.658467},{"c":166.99,"h":167,"l":165.71,"n":6260,"o":165.71,"t":"2026-10-08T16:45:00Z","v":555923,"vw":166.368959},{"c":166.84,"h":167.28,"l":166.84,"n":7725,"o":166.98,"t":"2026-10-08T17:00:00Z","v":782398,"vw":167.092771},{"c":167.07,"h":167.23,"l":166.83,"n":2479,"o":166.85,"t":"2026-10-08T17:15:00Z","v":427141,"vw":167.121166},{"c":167.17,"h":167.26,"l":166.98,"n":3180,"o":167.075,"t":"2026-10-08T17:30:00Z","v":293904,"vw":167.110233},{"c":167.27,"h":167.325,"l":167.13,"n":2608,"o":167.16,"t":"2026-10-08T17:45:00Z","v":168143,"vw":167.22662},{"c":167.49,"h":167.49,"l":167.245,"n":2650,"o":167.28,"t":"2026-10-08T18:00:00Z","v":207644,"vw":167.341468},{"c":167.345,"h":167.58,"l":167.27,"n":2130,"o":167.49,"t":"2026-10-08T18:15:00Z","v":168707,"vw":167.397196},{"c":167.7219,"h":167.75,"l":167.25,"n":2180,"o":167.33,"t":"2026-10-08T18:30:00Z","v":165612,"vw":167.502543},{"c":167.65,"h":167.78,"l":167.6,"n":2117,"o":167.725,"t":"2026-10-08T18:45:00Z","v":163141,"vw":167.673759},{"c":167.9,"h":167.9493,"l":167.59,"n":2148,"o":167.645,"t":"2026-10-08T19:00:00Z","v":163125,"vw":167.780335},{"c":167.93,"h":167.985,"l":167.79,"n":2871,"o":167.9,"t":"2026-10-08T19:15:00Z","v":231066,"vw":167.898655},{"c":167.99,"h":168.02,"l":167.88,"n":4430,"o":167.935,"t":"2026-10-08T19:30:00Z","v":328443,"vw":167.952717},{"c":168.15,"h":168.19,"l":167.87,"n":13076,"o":167.97,"t":"2026-10-08T19:45:00Z","v":1335799,"vw":168.036769},{"c":168,"h":168.25,"l":168,"n":46,"o":168.16,"t":"2026-10-08T20:00:00Z","v":394333,"vw":168.158323},{"c":168.16,"h":168.16,"l":168.06,"n":49,"o":168.06,"t":"2026-10-08T20:15:00Z","v":3670,"vw":168.147376},{"c":168.13,"h":168.16,"l":168.13,"n":22,"o":168.16,"t":"2026-10-08T20:30:00Z","v":3423,"vw":168.154501},{"c":168.16,"h":168.16,"l":168.16,"n":1,"o":168.16,"t":"2026-10-08T21:15:00Z","v":400,"vw":168.16},{"c":168.01,"h":168.01,"l":168.01,"n":1,"o":168.01,"t":"2026-10-08T22:30:00Z","v":100,"vw":168.01},{"c":168.08,"h":168.08,"l":168.08,"n":27,"o":168.08,"t":"2026-10-08T23:45:00Z","v":154,"vw":168.08},{"c":168.14,"h":168.14,"l":168.14,"n":33,"o":168.14,"t":"2026-10-09T10:30:00Z","v":750,"vw":168.14},{"c":168.2,"h":168.2,"l":168.2,"n":2,"o":168.2,"t":"2026-10-09T11:00:00Z","v":120,"vw":168.2},{"c":168.2,"h":168.2,"l":168.2,"n":1,"o":168.2,"t":"2026-10-09T11:15:00Z","v":200,"vw":168.2},{"c":168.4,"h":168.4,"l":168.4,"n":2,"o":168.4,"t":"2026-10-09T12:00:00Z","v":266,"vw":168.4},{"c":168.083,"h":168.083,"l":168.083,"n":2,"o":168.083,"t":"2026-10-09T13:00:00Z","v":101,"vw":168.083},{"c":167.67,"h":168.2,"l":167.67,"n":10,"o":168.2,"t":"2026-10-09T13:15:00Z","v":299,"vw":167.955212},{"c":169.32,"h":169.78,"l":167.52,"n":7680,"o":167.73,"t":"2026-10-09T13:30:00Z","v":697115,"vw":168.936783},{"c":170.12,"h":170.15,"l":169.265,"n":3221,"o":169.3,"t":"2026-10-09T13:45:00Z","v":271861,"vw":169.826377},{"c":170.2,"h":170.49,"l":169.9,"n":3523,"o":170.12,"t":"2026-10-09T14:00:00Z","v":317372,"vw":170.247372},{"c":170.16,"h":170.3,"l":169.8096,"n":2800,"o":170.22,"t":"2026-10-09T14:15:00Z","v":240380,"vw":170.102225},{"c":169.55,"h":170.2,"l":169.53,"n":2036,"o":170.15,"t":"2026-10-09T14:30:00Z","v":124025,"vw":169.879519},{"c":169.205,"h":169.57,"l":168.995,"n":2833,"o":169.545,"t":"2026-10-09T14:45:00Z","v":201151,"vw":169.198063},{"c":169.74,"h":169.85,"l":169.14,"n":1641,"o":169.22,"t":"2026-10-09T15:00:00Z","v":99108,"vw":169.53547},{"c":169.93,"h":169.96,"l":169.62,"n":1667,"o":169.75,"t":"2026-10-09T15:15:00Z","v":156946,"vw":169.783984},{"c":169.87,"h":169.91,"l":169.635,"n":1881,"o":169.91,"t":"2026-10-09T15:30:00Z","v":166934,"vw":169.775131},{"c":169.985,"h":169.9888,"l":169.74,"n":1749,"o":169.855,"t":"2026-10-09T15:45:00Z","v":135341,"vw":169.868823},{"c":170.23,"h":170.24,"l":169.93,"n":1766,"o":169.99,"t":"2026-10-09T16:00:00Z","v":105251,"vw":170.032406},{"c":170.645,"h":170.67,"l":170.21,"n":1822,"o":170.22,"t":"2026-10-09T16:15:00Z","v":107633,"vw":170.409255},{"c":170.615,"h":170.72,"l":170.61,"n":2085,"o":170.645,"t":"2026-10-09T16:30:00Z","v":133267,"vw":170.66553},{"c":170.65,"h":170.69,"l":170.45,"n":1953,"o":170.62,"t":"2026-10-09T16:45:00Z","v":103173,"vw":170.57224},{"c":170.805,"h":170.825,"l":170.66,"n":1683,"o":170.68,"t":"2026-10-09T17:00:00Z","v":96432,"vw":170.735762},{"c":170.75,"h":170.815,"l":170.66,"n":2377,"o":170.805,"t":"2026-10-09T17:15:00Z","v":181059,"vw":170.717283},{"c":170.92,"h":171.035,"l":170.75,"n":2011,"o":170.75,"t":"2026-10-09T17:30:00Z","v":100416,"vw":170.936386},{"c":170.915,"h":170.93,"l":170.78,"n":2135,"o":170.93,"t":"2026-10-09T17:45:00Z","v":99339,"vw":170.868364},{"c":170.82,"h":170.915,"l":170.78,"n":2135,"o":170.915,"t":"2026-10-09T18:00:00Z","v":122564,"vw":170.830755},{"c":170.79,"h":170.85,"l":170.75,"n":2086,"o":170.825,"t":"2026-10-09T18:15:00Z","v":119750,"vw":170.810674},{"c":170.79,"h":170.97,"l":170.765,"n":2772,"o":170.79,"t":"2026-10-09T18:30:00Z","v":179003,"vw":170.845683},{"c":170.8,"h":170.93,"l":170.72,"n":2523,"o":170.79,"t":"2026-10-09T18:45:00Z","v":167562,"vw":170.792813},{"c":170.71,"h":170.865,"l":170.71,"n":2418,"o":170.8,"t":"2026-10-09T19:00:00Z","v":172737,"vw":170.804594},{"c":170.795,"h":170.92,"l":170.69,"n":2672,"o":170.71,"t":"2026-10-09T19:15:00Z","v":208317,"vw":170.823924},{"c":170.9,"h":170.94,"l":170.735,"n":3918,"o":170.79,"t":"2026-10-09T19:30:00Z","v":306142,"vw":170.861325},{"c":170.82,"h":170.93,"l":170.56,"n":9890,"o":170.9,"t":"2026-10-09T19:45:00Z","v":1914162,"vw":170.629245},{"c":170.82,"h":170.82,"l":170.429,"n":32,"o":170.81,"t":"2026-10-09T20:00:00Z","v":457194,"vw":170.772628},{"c":170.46,"h":170.53,"l":170.43,"n":7,"o":170.52,"t":"2026-10-09T20:30:00Z","v":7804,"vw":170.49582},{"c":170.9,"h":170.9,"l":170.74,"n":64,"o":170.74,"t":"2026-10-09T20:45:00Z","v":4545,"vw":170.87512},{"c":170.8,"h":170.8,"l":170.8,"n":3,"o":170.8,"t":"2026-10-09T21:45:00Z","v":601,"vw":170.8},{"c":170.9,"h":170.9,"l":170.79,"n":73,"o":170.79,"t":"2026-10-09T22:15:00Z","v":8841,"vw":170.897078},{"c":170.9024,"h":170.9024,"l":170.9024,"n":1,"o":170.9024,"t":"2026-10-09T22:30:00Z","v":100,"vw":170.9024},{"c":170.7986,"h":170.7986,"l":170.7986,"n":1,"o":170.7986,"t":"2026-10-09T23:30:00Z","v":100,"vw":170.7986},{"c":170.8,"h":170.8,"l":170.8,"n":1,"o":170.8,"t":"2026-10-09T23:45:00Z","v":200,"vw":170.8},{"c":171.25,"h":171.25,"l":171.19,"n":9,"o":171.19,"t":"2026-10-12T10:15:00Z","v":938,"vw":171.231496},{"c":171.1,"h":171.1,"l":171.1,"n":5,"o":171.1,"t":"2026-10-12T10:45:00Z","v":423,"vw":171.1},{"c":171.21,"h":171.21,"l":171.21,"n":7,"o":171.21,"t":"2026-10-12T11:15:00Z","v":370,"vw":171.21},{"c":171.35,"h":171.35,"l":171.35,"n":4,"o":171.35,"t":"2026-10-12T11:30:00Z","v":202,"vw":171.35},{"c":171.5,"h":171.5,"l":171.37,"n":2,"o":171.37,"t":"2026-10-12T11:45:00Z","v":500,"vw":171.396},{"c":171.5,"h":171.5,"l":171.5,"n":11,"o":171.5,"t":"2026-10-12T12:15:00Z","v":188,"vw":171.5},{"c":171.5,"h":171.61,"l":171.5,"n":15,"o":171.61,"t":"2026-10-12T12:30:00Z","v":890,"vw":171.578797},{"c":171.69,"h":171.69,"l":171.33,"n":33,"o":171.36,"t":"2026-10-12T13:00:00Z","v":1748,"vw":171.436566},{"c":171.39,"h":171.39,"l":171.39,"n":2,"o":171.39,"t":"2026-10-12T13:15:00Z","v":171,"vw":171.39},{"c":171.355,"h":171.5,"l":170.85,"n":6827,"o":171.49,"t":"2026-10-12T13:30:00Z","v":685734,"vw":171.20525},{"c":171.53,"h":171.75,"l":170.925,"n":5026,"o":171.35,"t":"2026-10-12T13:45:00Z","v":503108,"vw":171.270888},{"c":171.48,"h":171.95,"l":171.26,"n":4446,"o":171.54,"t":"2026-10-12T14:00:00Z","v":400709,"vw":171.598958},{"c":171.5,"h":171.65,"l":171.35,"n":2466,"o":171.49,"t":"2026-10-12T14:15:00Z","v":204189,"vw":171.467797},{"c":171.335,"h":171.54,"l":171.245,"n":2937,"o":171.46,"t":"2026-10-12T14:30:00Z","v":230299,"vw":171.411386},{"c":171.285,"h":171.435,"l":171.2,"n":2430,"o":171.35,"t":"2026-10-12T14:45:00Z","v":177936,"vw":171.327188},{"c":171.51,"h":171.55,"l":171.23,"n":1749,"o":171.31,"t":"2026-10-12T15:00:00Z","v":115103,"vw":171.377772},{"c":171.425,"h":171.515,"l":171.26,"n":2411,"o":171.51,"t":"2026-10-12T15:15:00Z","v":221909,"vw":171.35038},{"c":171.245,"h":171.48,"l":171.21,"n":1934,"o":171.41,"t":"2026-10-12T15:30:00Z","v":156827,"vw":171.353734},{"c":171.24,"h":171.37,"l":171.16,"n":1544,"o":171.24,"t":"2026-10-12T15:45:00Z","v":109284,"vw":171.264146},{"c":171.33,"h":171.39,"l":171.245,"n":1546,"o":171.25,"t":"2026-10-12T16:00:00Z","v":186233,"vw":171.297281},{"c":171.39,"h":171.43,"l":171.285,"n":1348,"o":171.31,"t":"2026-10-12T16:15:00Z","v":93746,"vw":171.345378},{"c":171.32,"h":171.41,"l":171.27,"n":1102,"o":171.37,"t":"2026-10-12T16:30:00Z","v":60305,"vw":171.330273},{"c":171.36,"h":171.4,"l":171.25,"n":1357,"o":171.31,"t":"2026-10-12T16:45:00Z","v":79902,"vw":171.311478},{"c":171.34,"h":171.38,"l":171.24,"n":1039,"o":171.335,"t":"2026-10-12T17:00:00Z","v":60069,"vw":171.328141},{"c":171.48,"h":171.505,"l":171.275,"n":1263,"o":171.32,"t":"2026-10-12T17:15:00Z","v":75951,"vw":171.352846},{"c":171.4,"h":171.575,"l":171.31,"n":1362,"o":171.49,"t":"2026-10-12T17:30:00Z","v":90315,"vw":171.421647},{"c":171.46,"h":171.49,"l":171.32,"n":1429,"o":171.41,"t":"2026-10-12T17:45:00Z","v":58921,"vw":171.440324},{"c":171.515,"h":171.555,"l":171.38,"n":1153,"o":171.47,"t":"2026-10-12T18:00:00Z","v":60200,"vw":171.47999},{"c":171.47,"h":171.58,"l":171.44,"n":1088,"o":171.515,"t":"2026-10-12T18:15:00Z","v":60105,"vw":171.505641},{"c":171.635,"h":171.65,"l":171.45,"n":1438,"o":171.48,"t":"2026-10-12T18:30:00Z","v":127752,"vw":171.577111},{"c":171.8,"h":171.82,"l":171.64,"n":1491,"o":171.64,"t":"2026-10-12T18:45:00Z","v":95811,"vw":171.73277},{"c":171.635,"h":171.8,"l":171.6246,"n":1805,"o":171.8,"t":"2026-10-12T19:00:00Z","v":99697,"vw":171.741463},{"c":171.55,"h":171.69,"l":171.51,"n":1907,"o":171.63,"t":"2026-10-12T19:15:00Z","v":155835,"vw":171.620661},{"c":171.82,"h":171.915,"l":171.54,"n":2984,"o":171.56,"t":"2026-10-12T19:30:00Z","v":244312,"vw":171.758232},{"c":171.98,"h":172.03,"l":171.8,"n":9803,"o":171.83,"t":"2026-10-12T19:45:00Z","v":1142869,"vw":171.939773},{"c":171.7,"h":172.02,"l":171.7,"n":81,"o":171.99,"t":"2026-10-12T20:00:00Z","v":280750,"vw":171.98589},{"c":172.17,"h":172.17,"l":172,"n":12,"o":172,"t":"2026-10-12T20:15:00Z","v":857,"vw":172.110127},{"c":172,"h":172,"l":172,"n":1,"o":172,"t":"2026-10-12T20:45:00Z","v":100,"vw":172},{"c":172,"h":172.3241,"l":172,"n":2,"o":172.3241,"t":"2026-10-12T21:00:00Z","v":250,"vw":172.19446},{"c":172,"h":172.01,"l":172,"n":11,"o":172.01,"t":"2026-10-12T21:15:00Z","v":447,"vw":172.007487},{"c":172,"h":172,"l":172,"n":2,"o":172,"t":"2026-10-12T22:00:00Z","v":108,"vw":172},{"c":172.285,"h":172.285,"l":172.285,"n":1,"o":172.285,"t":"2026-10-12T22:15:00Z","v":100,"vw":172.285},{"c":173.38,"h":173.4,"l":173.28,"n":66,"o":173.28,"t":"2026-10-13T08:00:00Z","v":1508,"vw":173.36454},{"c":173.19,"h":173.27,"l":173.19,"n":8,"o":173.27,"t":"2026-10-13T08:30:00Z","v":810,"vw":173.235714},{"c":173.32,"h":173.32,"l":173.1,"n":19,"o":173.1,"t":"2026-10-13T09:00:00Z","v":812,"vw":173.214583},{"c":173.4,"h":173.4,"l":172.6,"n":28,"o":173.37,"t":"2026-10-13T09:30:00Z","v":2676,"vw":173.244165},{"c":173.6,"h":173.61,"l":173.42,"n":32,"o":173.42,"t":"2026-10-13T09:45:00Z","v":5621,"vw":173.551757},{"c":173.7214,"h":173.7214,"l":172.97,"n":131,"o":173.68,"t":"2026-10-13T10:15:00Z","v":16364,"vw":173.059053},{"c":173.26,"h":173.26,"l":173.26,"n":1,"o":173.26,"t":"2026-10-13T10:30:00Z","v":149,"vw":173.26},{"c":172.98,"h":172.98,"l":172.51,"n":19,"o":172.73,"t":"2026-10-13T11:00:00Z","v":2111,"vw":172.854175},{"c":172.8,"h":172.8,"l":172.8,"n":2,"o":172.8,"t":"2026-10-13T11:15:00Z","v":125,"vw":172.8},{"c":172.76,"h":172.8514,"l":172.76,"n":10,"o":172.8514,"t":"2026-10-13T11:30:00Z","v":238,"vw":172.811661},{"c":172.6108,"h":173.3,"l":172.6106,"n":782,"o":172.89,"t":"2026-10-13T12:00:00Z","v":37999,"vw":173.058257},{"c":172.75,"h":172.75,"l":172.5,"n":3,"o":172.5,"t":"2026-10-13T12:15:00Z","v":354,"vw":172.678571},{"c":173,"h":173.11,"l":172.97,"n":21,"o":172.97,"t":"2026-10-13T12:30:00Z","v":1657,"vw":172.99707},{"c":173.1713,"h":173.1713,"l":173.04,"n":27,"o":173.04,"t":"2026-10-13T12:45:00Z","v":2827,"vw":173.077363},{"c":173,"h":173.38,"l":173,"n":14,"o":173.38,"t":"2026-10-13T13:00:00Z","v":1191,"vw":173.085398},{"c":172.36,"h":172.9725,"l":172.36,"n":32,"o":172.9725,"t":"2026-10-13T13:15:00Z","v":2439,"vw":172.635066},{"c":171.11,"h":172.79,"l":171.03,"n":10143,"o":172.36,"t":"2026-10-13T13:30:00Z","v":1009178,"vw":171.987604},{"c":170.09,"h":171.225,"l":169.955,"n":5261,"o":171.15,"t":"2026-10-13T13:45:00Z","v":476350,"vw":170.352061},{"c":169.91,"h":170.3,"l":169.48,"n":6486,"o":170.095,"t":"2026-10-13T14:00:00Z","v":649230,"vw":169.777521},{"c":169.98,"h":170.28,"l":169.815,"n":3433,"o":169.925,"t":"2026-10-13T14:15:00Z","v":249412,"vw":170.034472},{"c":170.08,"h":170.25,"l":169.86,"n":3340,"o":169.95,"t":"2026-10-13T14:30:00Z","v":243110,"vw":170.052246},{"c":170.06,"h":170.34,"l":170.06,"n":2959,"o":170.085,"t":"2026-10-13T14:45:00Z","v":201139,"vw":170.156495},{"c":170.03,"h":170.23,"l":170.03,"n":2904,"o":170.08,"t":"2026-10-13T15:00:00Z","v":241159,"vw":170.131545},{"c":170.03,"h":170.285,"l":169.97,"n":2577,"o":170.02,"t":"2026-10-13T15:15:00Z","v":158136,"vw":170.112674},{"c":170.28,"h":170.28,"l":169.985,"n":1949,"o":170.02,"t":"2026-10-13T15:30:00Z","v":111586,"vw":170.102843},{"c":170.23,"h":170.33,"l":170.12,"n":1826,"o":170.28,"t":"2026-10-13T15:45:00Z","v":142337,"vw":170.222093},{"c":169.87,"h":170.245,"l":169.825,"n":2587,"o":170.22,"t":"2026-10-13T16:00:00Z","v":219674,"vw":169.977291},{"c":169.74,"h":169.95,"l":169.59,"n":2324,"o":169.875,"t":"2026-10-13T16:15:00Z","v":163695,"vw":169.77439},{"c":170.07,"h":170.07,"l":169.561,"n":1950,"o":169.71,"t":"2026-10-13T16:30:00Z","v":137763,"vw":169.74993},{"c":170.08,"h":170.1,"l":169.93,"n":1549,"o":170.07,"t":"2026-10-13T16:45:00Z","v":79486,"vw":170.015918},{"c":169.95,"h":170.12,"l":169.845,"n":2972,"o":170.07,"t":"2026-10-13T17:00:00Z","v":321134,"vw":170.009925},{"c":169.92,"h":169.98,"l":169.7482,"n":1714,"o":169.96,"t":"2026-10-13T17:15:00Z","v":141603,"vw":169.896328},{"c":169.88,"h":170.12,"l":169.815,"n":1658,"o":169.95,"t":"2026-10-13T17:30:00Z","v":115043,"vw":169.972764},{"c":169.72,"h":169.87,"l":169.62,"n":2178,"o":169.87,"t":"2026-10-13T17:45:00Z","v":148475,"vw":169.705545},{"c":169.65,"h":169.76,"l":169.555,"n":2552,"o":169.73,"t":"2026-10-13T18:00:00Z","v":207049,"vw":169.671262},{"c":169.755,"h":169.815,"l":169.61,"n":2163,"o":169.68,"t":"2026-10-13T18:15:00Z","v":176064,"vw":169.754744},{"c":169.91,"h":169.9201,"l":169.745,"n":1824,"o":169.755,"t":"2026-10-13T18:30:00Z","v":112852,"vw":169.827331},{"c":169.74,"h":169.9128,"l":169.64,"n":2699,"o":169.9,"t":"2026-10-13T18:45:00Z","v":216367,"vw":169.735943},{"c":169.8,"h":169.83,"l":169.61,"n":2507,"o":169.765,"t":"2026-10-13T19:00:00Z","v":201775,"vw":169.717142},{"c":169.76,"h":169.89,"l":169.62,"n":2797,"o":169.795,"t":"2026-10-13T19:15:00Z","v":197125,"vw":169.745669},{"c":169.971,"h":170,"l":169.72,"n":4368,"o":169.78,"t":"2026-10-13T19:30:00Z","v":406584,"vw":169.866613},{"c":169.71,"h":169.97,"l":169.555,"n":13803,"o":169.97,"t":"2026-10-13T19:45:00Z","v":1286480,"vw":169.755566},{"c":169.66,"h":169.66,"l":169.66,"n":20,"o":169.66,"t":"2026-10-13T20:00:00Z","v":690499,"vw":169.66},{"c":170.16,"h":170.16,"l":169.71,"n":13,"o":169.71,"t":"2026-10-13T20:30:00Z","v":1937,"vw":170.058016},{"c":169.74,"h":169.74,"l":169.74,"n":1,"o":169.74,"t":"2026-10-13T20:45:00Z","v":195,"vw":169.74},{"c":169.7,"h":169.7,"l":169.7,"n":1,"o":169.7,"t":"2026-10-13T22:15:00Z","v":100,"vw":169.7},{"c":169.9,"h":169.95,"l":169.9,"n":2,"o":169.95,"t":"2026-10-13T22:30:00Z","v":500,"vw":169.94},{"c":169.92,"h":169.92,"l":169.92,"n":2,"o":169.92,"t":"2026-10-13T23:15:00Z","v":121,"vw":169.92},{"c":169.66,"h":169.66,"l":169.66,"n":1,"o":169.66,"t":"2026-10-13T23:30:00Z","v":100,"vw":169.66},{"c":169.74,"h":169.74,"l":169.74,"n":26,"o":169.74,"t":"2026-10-14T08:00:00Z","v":484,"vw":169.74},{"c":170.06,"h":170.06,"l":170.06,"n":1,"o":170.06,"t":"2026-10-14T10:00:00Z","v":100,"vw":170.06},{"c":170.51,"h":170.51,"l":170.49,"n":13,"o":170.49,"t":"2026-10-14T11:00:00Z","v":1072,"vw":170.498608},{"c":170.48,"h":170.48,"l":170.48,"n":1,"o":170.48,"t":"2026-10-14T11:45:00Z","v":200,"vw":170.48},{"c":170.59,"h":170.6,"l":170.38,"n":10,"o":170.48,"t":"2026-10-14T12:00:00Z","v":1185,"vw":170.512578},{"c":170.7,"h":170.86,"l":170.59,"n":25,"o":170.6,"t":"2026-10-14T12:15:00Z","v":2477,"vw":170.734325},{"c":170.23,"h":170.39,"l":170.23,"n":70,"o":170.39,"t":"2026-10-14T12:30:00Z","v":3932,"vw":170.332349},{"c":170.3,"h":170.55,"l":170.3,"n":8,"o":170.55,"t":"2026-10-14T12:45:00Z","v":931,"vw":170.329347},{"c":170.2,"h":170.2,"l":170.2,"n":7,"o":170.2,"t":"2026-10-14T13:00:00Z","v":333,"vw":170.2},{"c":170.71,"h":170.71,"l":170.7,"n":4,"o":170.7,"t":"2026-10-14T13:15:00Z","v":584,"vw":170.703402},{"c":172.64,"h":172.78,"l":170.65,"n":10775,"o":170.94,"t":"2026-10-14T13:30:00Z","v":1116889,"vw":171.80883},{"c":172.35,"h":173.11,"l":172.245,"n":6159,"o":172.635,"t":"2026-10-14T13:45:00Z","v":578382,"vw":172.68865},{"c":172.51,"h":172.95,"l":172.27,"n":6717,"o":172.31,"t":"2026-10-14T14:00:00Z","v":622920,"vw":172.646672},{"c":172.66,"h":172.755,"l":172.46,"n":3607,"o":172.54,"t":"2026-10-14T14:15:00Z","v":288933,"vw":172.63768},{"c":172.21,"h":172.8,"l":172.12,"n":4665,"o":172.66,"t":"2026-10-14T14:30:00Z","v":533712,"vw":172.358094},{"c":172.255,"h":172.52,"l":172.1,"n":3712,"o":172.19,"t":"2026-10-14T14:45:00Z","v":320196,"vw":172.302328},{"c":172.65,"h":172.69,"l":172.22,"n":4396,"o":172.255,"t":"2026-10-14T15:00:00Z","v":385602,"vw":172.475343},{"c":172.93,"h":173.1,"l":172.645,"n":5423,"o":172.66,"t":"2026-10-14T15:15:00Z","v":489030,"vw":172.897626},{"c":173.025,"h":173.1,"l":172.79,"n":3954,"o":172.94,"t":"2026-10-14T15:30:00Z","v":370134,"vw":172.978107},{"c":173.08,"h":173.32,"l":173,"n":3465,"o":173.025,"t":"2026-10-14T15:45:00Z","v":297047,"vw":173.155449},{"c":173.04,"h":173.23,"l":172.93,"n":2993,"o":173.07,"t":"2026-10-14T16:00:00Z","v":255564,"vw":173.047991},{"c":173.215,"h":173.32,"l":173.02,"n":3007,"o":173.05,"t":"2026-10-14T16:15:00Z","v":227076,"vw":173.169369},{"c":173.17,"h":173.3,"l":173.04,"n":2722,"o":173.22,"t":"2026-10-14T16:30:00Z","v":199127,"vw":173.211583},{"c":173.14,"h":173.2,"l":173.06,"n":1977,"o":173.18,"t":"2026-10-14T16:45:00Z","v":149039,"vw":173.145256},{"c":173.25,"h":173.34,"l":173.08,"n":2099,"o":173.14,"t":"2026-10-14T17:00:00Z","v":148097,"vw":173.201767},{"c":173.475,"h":173.49,"l":173.25,"n":2431,"o":173.2571,"t":"2026-10-14T17:15:00Z","v":173118,"vw":173.363856},{"c":173.53,"h":173.68,"l":173.42,"n":2786,"o":173.47,"t":"2026-10-14T17:30:00Z","v":211421,"vw":173.56219},{"c":173.495,"h":173.53,"l":173.22,"n":3094,"o":173.53,"t":"2026-10-14T17:45:00Z","v":210395,"vw":173.36926},{"c":173.7,"h":173.7399,"l":173.47,"n":2997,"o":173.48,"t":"2026-10-14T18:00:00Z","v":256706,"vw":173.608618},{"c":173.71,"h":173.84,"l":173.665,"n":3319,"o":173.7,"t":"2026-10-14T18:15:00Z","v":385856,"vw":173.749864},{"c":173.71,"h":173.835,"l":173.62,"n":2966,"o":173.7,"t":"2026-10-14T18:30:00Z","v":245516,"vw":173.701776},{"c":173.77,"h":173.79,"l":173.63,"n":2472,"o":173.7,"t":"2026-10-14T18:45:00Z","v":490549,"vw":173.720529},{"c":173.84,"h":173.8599,"l":173.7,"n":4240,"o":173.76,"t":"2026-10-14T19:00:00Z","v":309554,"vw":173.772052},{"c":173.82,"h":173.91,"l":173.765,"n":4577,"o":173.85,"t":"2026-10-14T19:15:00Z","v":400400,"vw":173.84029},{"c":173.59,"h":173.885,"l":173.47,"n":6325,"o":173.815,"t":"2026-10-14T19:30:00Z","v":886441,"vw":173.767068},{"c":173.925,"h":173.985,"l":173.545,"n":15181,"o":173.6,"t":"2026-10-14T19:45:00Z","v":1534508,"vw":173.811562},{"c":173.6639,"h":173.96,"l":173.61,"n":100,"o":173.96,"t":"2026-10-14T20:00:00Z","v":682652,"vw":173.958844},{"c":173.95,"h":173.95,"l":173.65,"n":80,"o":173.7,"t":"2026-10-14T20:15:00Z","v":5010,"vw":173.74392},{"c":173.86,"h":173.95,"l":173.86,"n":29,"o":173.8795,"t":"2026-10-14T20:30:00Z","v":2310,"vw":173.890383},{"c":173.75,"h":173.9,"l":173.75,"n":19,"o":173.8874,"t":"2026-10-14T20:45:00Z","v":3451,"vw":173.8566},{"c":173.9,"h":173.9232,"l":173.9,"n":5,"o":173.9232,"t":"2026-10-14T21:00:00Z","v":353,"vw":173.908478},{"c":173.9081,"h":173.9081,"l":173.9081,"n":2,"o":173.9081,"t":"2026-10-14T21:15:00Z","v":116,"vw":173.9081},{"c":173.931,"h":174.1,"l":173.931,"n":65,"o":173.95,"t":"2026-10-14T21:30:00Z","v":5920,"vw":174.040642},{"c":174.0268,"h":174.0268,"l":174.0268,"n":4,"o":174.0268,"t":"2026-10-14T21:45:00Z","v":310,"vw":174.0268},{"c":174.22,"h":174.22,"l":174.12,"n":74,"o":174.12,"t":"2026-10-14T22:00:00Z","v":12114,"vw":174.138347},{"c":174.27,"h":174.33,"l":173.9496,"n":26,"o":174.28,"t":"2026-10-14T22:15:00Z","v":1629,"vw":174.205799},{"c":174.33,"h":174.33,"l":174.2,"n":21,"o":174.2,"t":"2026-10-14T22:30:00Z","v":2047,"vw":174.28095},{"c":174.29,"h":174.29,"l":174.29,"n":10,"o":174.29,"t":"2026-10-14T22:45:00Z","v":150,"vw":174.29},{"c":174.3,"h":174.37,"l":174.3,"n":97,"o":174.37,"t":"2026-10-14T23:00:00Z","v":2444,"vw":174.358145},{"c":174.5,"h":174.59,"l":174.3,"n":48,"o":174.37,"t":"2026-10-14T23:15:00Z","v":2496,"vw":174.456842},{"c":174.37,"h":174.59,"l":174.37,"n":19,"o":174.37,"t":"2026-10-14T23:30:00Z","v":1764,"vw":174.47785},{"c":174.89,"h":174.89,"l":174.41,"n":32,"o":174.53,"t":"2026-10-14T23:45:00Z","v":2640,"vw":174.669291},{"c":175.5833,"h":176.36,"l":174.16,"n":647,"o":175.8893,"t":"2026-10-15T08:00:00Z","v":14299,"vw":175.444727},{"c":176.43,"h":176.4782,"l":176.35,"n":19,"o":176.35,"t":"2026-10-15T08:15:00Z","v":1408,"vw":176.391178},{"c":176.45,"h":176.49,"l":176.45,"n":16,"o":176.49,"t":"2026-10-15T08:30:00Z","v":857,"vw":176.478571},{"c":176.3,"h":176.46,"l":176.3,"n":15,"o":176.46,"t":"2026-10-15T08:45:00Z","v":2330,"vw":176.452381},{"c":176.15,"h":176.15,"l":176.15,"n":11,"o":176.15,"t":"2026-10-15T09:00:00Z","v":784,"vw":176.15},{"c":175.6,"h":175.6,"l":175.6,"n":1,"o":175.6,"t":"2026-10-15T09:15:00Z","v":500,"vw":175.6},{"c":176.27,"h":176.27,"l":176.13,"n":20,"o":176.13,"t":"2026-10-15T10:00:00Z","v":2170,"vw":176.169423},{"c":176.2,"h":176.224,"l":176.18,"n":23,"o":176.2,"t":"2026-10-15T10:45:00Z","v":1441,"vw":176.197315},{"c":176.4018,"h":176.71,"l":175.6976,"n":284,"o":175.6976,"t":"2026-10-15T11:00:00Z","v":12336,"vw":176.428908},{"c":176.4687,"h":176.5391,"l":176.36,"n":150,"o":176.5,"t":"2026-10-15T11:15:00Z","v":12463,"vw":176.367484},{"c":176.21,"h":176.4225,"l":176.19,"n":231,"o":176.4225,"t":"2026-10-15T11:30:00Z","v":7363,"vw":176.304754},{"c":176.1,"h":176.28,"l":176.03,"n":65,"o":176.2,"t":"2026-10-15T11:45:00Z","v":4366,"vw":176.089292},{"c":176.2028,"h":176.23,"l":176,"n":41,"o":176.08,"t":"2026-10-15T12:00:00Z","v":10104,"vw":176.085417},{"c":176.1868,"h":176.22,"l":176.16,"n":30,"o":176.22,"t":"2026-10-15T12:15:00Z","v":2657,"vw":176.197489},{"c":176.07,"h":176.3,"l":175.88,"n":144,"o":176.02,"t":"2026-10-15T12:30:00Z","v":6500,"vw":176.139336},{"c":176.3803,"h":176.41,"l":176,"n":92,"o":176,"t":"2026-10-15T12:45:00Z","v":3641,"vw":176.374038},{"c":176.25,"h":176.45,"l":176.25,"n":136,"o":176.45,"t":"2026-10-15T13:00:00Z","v":14667,"vw":176.322955},{"c":176.58,"h":176.8,"l":176.2486,"n":249,"o":176.2486,"t":"2026-10-15T13:15:00Z","v":10514,"vw":176.436001},{"c":177.21,"h":178,"l":176.22,"n":18088,"o":176.63,"t":"2026-10-15T13:30:00Z","v":1874989,"vw":177.092998},{"c":178.34,"h":178.48,"l":177.14,"n":8828,"o":177.19,"t":"2026-10-15T13:45:00Z","v":696777,"vw":177.863832},{"c":178.23,"h":178.56,"l":177.92,"n":8719,"o":178.345,"t":"2026-10-15T14:00:00Z","v":705992,"vw":178.252349},{"c":178.18,"h":178.56,"l":178.02,"n":7015,"o":178.21,"t":"2026-10-15T14:15:00Z","v":521526,"vw":178.279156},{"c":178.12,"h":178.405,"l":177.89,"n":5505,"o":178.19,"t":"2026-10-15T14:30:00Z","v":406152,"vw":178.149997},{"c":178.1317,"h":178.48,"l":177.945,"n":5469,"o":178.09,"t":"2026-10-15T14:45:00Z","v":430880,"vw":178.203479},{"c":178.47,"h":178.8,"l":178.1,"n":4099,"o":178.1,"t":"2026-10-15T15:00:00Z","v":303996,"vw":178.526036},{"c":178.7,"h":178.725,"l":178.35,"n":3454,"o":178.46,"t":"2026-10-15T15:15:00Z","v":214161,"vw":178.508218},{"c":178.72,"h":178.86,"l":178.655,"n":3809,"o":178.715,"t":"2026-10-15T15:30:00Z","v":334493,"vw":178.777554},{"c":178.36,"h":178.8,"l":178.3,"n":3551,"o":178.71,"t":"2026-10-15T15:45:00Z","v":331891,"vw":178.525492},{"c":178.42,"h":178.55,"l":178.32,"n":3696,"o":178.365,"t":"2026-10-15T16:00:00Z","v":294290,"vw":178.474533},{"c":178.65,"h":178.65,"l":178.37,"n":2826,"o":178.41,"t":"2026-10-15T16:15:00Z","v":180876,"vw":178.476096},{"c":178.63,"h":178.795,"l":178.63,"n":2861,"o":178.63,"t":"2026-10-15T16:30:00Z","v":202840,"vw":178.708066},{"c":178.4,"h":178.62,"l":178.17,"n":3104,"o":178.62,"t":"2026-10-15T16:45:00Z","v":189411,"vw":178.342665},{"c":178.22,"h":178.46,"l":178.205,"n":3290,"o":178.415,"t":"2026-10-15T17:00:00Z","v":196890,"vw":178.332918},{"c":178.055,"h":178.285,"l":178.0099,"n":2785,"o":178.22,"t":"2026-10-15T17:15:00Z","v":169290,"vw":178.17442},{"c":178.08,"h":178.09,"l":177.86,"n":2948,"o":178.05,"t":"2026-10-15T17:30:00Z","v":176750,"vw":177.977395},{"c":178.18,"h":178.22,"l":178,"n":2963,"o":178.09,"t":"2026-10-15T17:45:00Z","v":192877,"vw":178.112094},{"c":178.05,"h":178.265,"l":177.97,"n":3007,"o":178.18,"t":"2026-10-15T18:00:00Z","v":174482,"vw":178.11593},{"c":177.81,"h":178.185,"l":177.78,"n":2945,"o":178.0598,"t":"2026-10-15T18:15:00Z","v":183207,"vw":177.94477},{"c":177.905,"h":178.135,"l":177.82,"n":2937,"o":177.82,"t":"2026-10-15T18:30:00Z","v":232521,"vw":178.014789},{"c":177.86,"h":178.1,"l":177.839,"n":2945,"o":177.89,"t":"2026-10-15T18:45:00Z","v":227198,"vw":177.984842},{"c":178.03,"h":178.09,"l":177.77,"n":3638,"o":177.85,"t":"2026-10-15T19:00:00Z","v":299649,"vw":177.942199},{"c":178.015,"h":178.16,"l":177.98,"n":4070,"o":178.02,"t":"2026-10-15T19:15:00Z","v":374687,"vw":178.057387},{"c":177.82,"h":178.04,"l":177.72,"n":6885,"o":178.015,"t":"2026-10-15T19:30:00Z","v":556246,"vw":177.866255},{"c":177.16,"h":177.82,"l":177.13,"n":14294,"o":177.82,"t":"2026-10-15T19:45:00Z","v":1459259,"vw":177.399055},{"c":177.26,"h":177.3528,"l":177,"n":182,"o":177.19,"t":"2026-10-15T20:00:00Z","v":252812,"vw":177.187204},{"c":177.44,"h":177.44,"l":177.01,"n":24,"o":177.25,"t":"2026-10-15T20:15:00Z","v":1794,"vw":177.078128},{"c":177.22,"h":177.22,"l":177.22,"n":15,"o":177.22,"t":"2026-10-15T20:30:00Z","v":3132,"vw":177.22},{"c":177.17,"h":177.2,"l":177.17,"n":11,"o":177.2,"t":"2026-10-15T20:45:00Z","v":420,"vw":177.18493},{"c":177.44,"h":177.44,"l":177.44,"n":1,"o":177.44,"t":"2026-10-15T21:00:00Z","v":100,"vw":177.44},{"c":177.3,"h":177.3,"l":177.2,"n":12,"o":177.2,"t":"2026-10-15T21:15:00Z","v":611,"vw":177.21692},{"c":177.2,"h":177.3497,"l":177.2,"n":5,"o":177.3497,"t":"2026-10-15T21:30:00Z","v":416,"vw":177.259092},{"c":177.2,"h":177.21,"l":177.2,"n":18,"o":177.2,"t":"2026-10-15T21:45:00Z","v":656,"vw":177.202178},{"c":177.44,"h":177.44,"l":177.2,"n":10,"o":177.2,"t":"2026-10-15T22:00:00Z","v":1335,"vw":177.357008},{"c":177.44,"h":177.44,"l":177.0682,"n":3,"o":177.0682,"t":"2026-10-15T22:15:00Z","v":1102,"vw":177.102},{"c":177.3747,"h":177.4018,"l":177.19,"n":6,"o":177.19,"t":"2026-10-15T22:30:00Z","v":362,"vw":177.329671},{"c":177.3038,"h":177.36,"l":177.22,"n":5,"o":177.36,"t":"2026-10-15T22:45:00Z","v":515,"vw":177.320159},{"c":177.38,"h":177.414,"l":177.37,"n":5,"o":177.414,"t":"2026-10-15T23:00:00Z","v":654,"vw":177.38063},{"c":177.42,"h":177.42,"l":177.38,"n":76,"o":177.4105,"t":"2026-10-15T23:15:00Z","v":8206,"vw":177.417851},{"c":177.4225,"h":177.45,"l":177.4,"n":22,"o":177.41,"t":"2026-10-15T23:30:00Z","v":3612,"vw":177.432289},{"c":177.5,"h":177.5,"l":177.2,"n":4,"o":177.4,"t":"2026-10-15T23:45:00Z","v":964,"vw":177.365904},{"c":177.87,"h":177.87,"l":177.21,"n":110,"o":177.4388,"t":"2026-10-16T08:00:00Z","v":2739,"vw":177.453678},{"c":177.4776,"h":177.4776,"l":177.4776,"n":1,"o":177.4776,"t":"2026-10-16T09:00:00Z","v":100,"vw":177.4776},{"c":177.69,"h":177.71,"l":177.48,"n":10,"o":177.4878,"t":"2026-10-16T09:15:00Z","v":618,"vw":177.56994},{"c":177.64,"h":178.0021,"l":177.64,"n":99,"o":178.0021,"t":"2026-10-16T11:00:00Z","v":2596,"vw":177.901365},{"c":178.1,"h":178.1,"l":177.98,"n":14,"o":178,"t":"2026-10-16T11:15:00Z","v":2040,"vw":178.033678},{"c":177.998,"h":178.09,"l":177.998,"n":3,"o":178.09,"t":"2026-10-16T11:30:00Z","v":2101,"vw":178.085619},{"c":177.939,"h":178.0492,"l":177.795,"n":12,"o":177.795,"t":"2026-10-16T11:45:00Z","v":3274,"vw":178.02076},{"c":177.9355,"h":177.9355,"l":177.6068,"n":4,"o":177.6068,"t":"2026-10-16T12:00:00Z","v":260,"vw":177.743758},{"c":177.5959,"h":177.95,"l":177.52,"n":8,"o":177.95,"t":"2026-10-16T12:15:00Z","v":1851,"vw":177.683933},{"c":177.5949,"h":177.92,"l":177.53,"n":23,"o":177.5966,"t":"2026-10-16T12:30:00Z","v":1747,"vw":177.729513},{"c":177.9641,"h":177.9641,"l":177.7,"n":35,"o":177.8535,"t":"2026-10-16T12:45:00Z","v":1364,"vw":177.903108},{"c":177.98,"h":177.99,"l":177.71,"n":43,"o":177.71,"t":"2026-10-16T13:00:00Z","v":3682,"vw":177.971168},{"c":178.07,"h":178.16,"l":177.82,"n":7,"o":177.82,"t":"2026-10-16T13:15:00Z","v":493,"vw":177.953696},{"c":177.76,"h":178.28,"l":177.4,"n":8932,"o":178.2,"t":"2026-10-16T13:30:00Z","v":1006583,"vw":177.867878},{"c":177.7,"h":177.885,"l":177.25,"n":5409,"o":177.76,"t":"2026-10-16T13:45:00Z","v":1048324,"vw":177.674139},{"c":177.48,"h":177.94,"l":177.43,"n":4424,"o":177.69,"t":"2026-10-16T14:00:00Z","v":477682,"vw":177.722364},{"c":177.28,"h":177.68,"l":177.19,"n":4821,"o":177.48,"t":"2026-10-16T14:15:00Z","v":511225,"vw":177.373428},{"c":177.24,"h":177.44,"l":177.14,"n":3102,"o":177.29,"t":"2026-10-16T14:30:00Z","v":342164,"vw":177.276504},{"c":177.6,"h":177.64,"l":177.13,"n":2533,"o":177.21,"t":"2026-10-16T14:45:00Z","v":181500,"vw":177.380286},{"c":177.82,"h":177.93,"l":177.55,"n":2583,"o":177.62,"t":"2026-10-16T15:00:00Z","v":192866,"vw":177.73226},{"c":177.195,"h":177.84,"l":177.08,"n":2658,"o":177.81,"t":"2026-10-16T15:15:00Z","v":202366,"vw":177.499365},{"c":177.13,"h":177.35,"l":177.08,"n":2806,"o":177.2,"t":"2026-10-16T15:30:00Z","v":240930,"vw":177.197999},{"c":177,"h":177.355,"l":176.92,"n":3202,"o":177.12,"t":"2026-10-16T15:45:00Z","v":248645,"vw":177.171412},{"c":176.79,"h":177.03,"l":176.725,"n":3423,"o":176.99,"t":"2026-10-16T16:00:00Z","v":299425,"vw":176.897552},{"c":176.88,"h":177.0399,"l":176.7,"n":2280,"o":176.79,"t":"2026-10-16T16:15:00Z","v":193578,"vw":176.856615},{"c":176.95,"h":177.1275,"l":176.87,"n":1751,"o":176.87,"t":"2026-10-16T16:30:00Z","v":123040,"vw":177.008852},{"c":177.12,"h":177.12,"l":176.83,"n":1797,"o":176.9665,"t":"2026-10-16T16:45:00Z","v":144322,"vw":176.960991},{"c":176.72,"h":177.11,"l":176.65,"n":2657,"o":177.11,"t":"2026-10-16T17:00:00Z","v":150513,"vw":176.78986},{"c":176.68,"h":176.78,"l":176.473,"n":2735,"o":176.73,"t":"2026-10-16T17:15:00Z","v":172172,"vw":176.603365},{"c":176.785,"h":176.87,"l":176.65,"n":2261,"o":176.69,"t":"2026-10-16T17:30:00Z","v":166493,"vw":176.754012},{"c":176.53,"h":176.9,"l":176.49,"n":2301,"o":176.78,"t":"2026-10-16T17:45:00Z","v":188161,"vw":176.750018},{"c":176.55,"h":176.58,"l":176.435,"n":2548,"o":176.53,"t":"2026-10-16T18:00:00Z","v":291438,"vw":176.526953},{"c":176.38,"h":176.55,"l":176.37,"n":1838,"o":176.54,"t":"2026-10-16T18:15:00Z","v":118302,"vw":176.447542},{"c":176.49,"h":176.6,"l":176.33,"n":1887,"o":176.39,"t":"2026-10-16T18:30:00Z","v":144831,"vw":176.474671},{"c":176.51,"h":176.56,"l":176.4,"n":2436,"o":176.5,"t":"2026-10-16T18:45:00Z","v":217998,"vw":176.466895},{"c":176.595,"h":176.68,"l":176.44,"n":2711,"o":176.5,"t":"2026-10-16T19:00:00Z","v":227257,"vw":176.544203},{"c":176.54,"h":176.64,"l":176.4,"n":2529,"o":176.6,"t":"2026-10-16T19:15:00Z","v":185116,"vw":176.509294},{"c":176.53,"h":176.62,"l":176.42,"n":4133,"o":176.545,"t":"2026-10-16T19:30:00Z","v":352492,"vw":176.51214},{"c":176.67,"h":176.79,"l":176.385,"n":9725,"o":176.53,"t":"2026-10-16T19:45:00Z","v":878476,"vw":176.604715},{"c":176.52,"h":176.9256,"l":176.35,"n":68,"o":176.71,"t":"2026-10-16T20:00:00Z","v":207922,"vw":176.714315},{"c":176.3705,"h":176.71,"l":176.3705,"n":3,"o":176.71,"t":"2026-10-16T20:15:00Z","v":1650,"vw":176.662647},{"c":176.83,"h":176.83,"l":176.79,"n":110,"o":176.79,"t":"2026-10-16T21:00:00Z","v":2707,"vw":176.814376},{"c":176.87,"h":176.87,"l":176.87,"n":5,"o":176.87,"t":"2026-10-16T21:15:00Z","v":236,"vw":176.87},{"c":176.8,"h":176.8,"l":176.78,"n":3,"o":176.78,"t":"2026-10-16T21:30:00Z","v":419,"vw":176.790248},{"c":176.6989,"h":176.6989,"l":176.6989,"n":1,"o":176.6989,"t":"2026-10-16T21:45:00Z","v":1131,"vw":176.6989}],"expiry":"2026-10-23","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":1.065,"strike":212.4688745382597,"iv":0.9827904243817832,"gamma":0.007422178232648412,"theta":-0.303621831525854,"vega":0.04267625940103875,"rho":0.003110672236484524,"breakevenPct":20.846182142763595},{"delta":0.15,"premium":1.0668682384334083,"strike":193.13176156659173,"iv":0.5895909490726229,"gamma":0.016471321628773135,"theta":-0.2431974310243664,"vega":0.056669913786407906,"rho":0.004741000300378145,"breakevenPct":9.903700478625016},{"delta":0.2,"premium":1.1103996359486248,"strike":185.984014562055,"iv":0.41998073246296025,"gamma":0.027392485843737532,"theta":-0.2108446422279876,"vega":0.06813365397689689,"rho":0.006354290668316178,"breakevenPct":5.883179916798371},{"delta":0.25,"premium":1.2388189060521368,"strike":182.9363515657977,"iv":0.3502818201458635,"gamma":0.03735308801806012,"theta":-0.20047178697604787,"vega":0.07726337535394114,"rho":0.007956376456494413,"breakevenPct":4.231079238099298},{"delta":0.3,"premium":1.283942025470843,"strike":180.66057974529159,"iv":0.2832968411694823,"gamma":0.050492562960763994,"theta":-0.17913030312553488,"vega":0.08452292263324986,"rho":0.009558382387069965,"breakevenPct":2.968678226498526},{"delta":0.35,"premium":1.4616512792463003,"strike":179.4417436037685,"iv":0.26018406993974824,"gamma":0.05846107894502742,"theta":-0.1763345747690462,"vega":0.0899561525098451,"rho":0.011161017985617626,"breakevenPct":2.3794686231859923},{"delta":0.4,"premium":1.579191761158107,"strike":178.41616477683786,"iv":0.23294778630064245,"gamma":0.06847002714454078,"theta":-0.166173761922272,"vega":0.0938391201987027,"rho":0.012764719578049553,"breakevenPct":1.865578415030293},{"delta":0.45,"premium":1.706923824301607,"strike":177.57230470279356,"iv":0.21037129878553046,"gamma":0.07729469586342877,"theta":-0.1558460679164809,"vega":0.09628217944012551,"rho":0.014372300483519942,"breakevenPct":1.4602968819246551},{"delta":0.5,"premium":1.8512761581613681,"strike":176.9191502825804,"iv":0.19384616679229413,"gamma":0.0844296119996205,"theta":-0.14615744017885615,"vega":0.0969560679455696,"rho":0.015990449793772968,"breakevenPct":1.1723482380149253},{"delta":0.55,"premium":2.033647245974941,"strike":176.35800847392326,"iv":0.18221847033790212,"gamma":0.08862398806822826,"theta":-0.13635436314658742,"vega":0.09612818763691905,"rho":0.017648528302421702,"breakevenPct":0.957988827263888},{"delta":0.6,"premium":2.33284693877551,"strike":175.75374149659865,"iv":0.17736108843537415,"gamma":0.08857884353741496,"theta":-0.1296690476190476,"vega":0.09381462585034014,"rho":0.01929325665180232,"breakevenPct":0.7853407323838149},{"delta":0.65,"premium":2.837948979591837,"strike":175.0734693877551,"iv":0.18443591836734696,"gamma":0.08106183673469387,"theta":-0.12847857142857141,"vega":0.08888265306122449,"rho":0.02091445626744522,"breakevenPct":0.6862059511105777},{"delta":0.7,"premium":3.3430510204081627,"strike":174.39319727891157,"iv":0.19151074829931972,"gamma":0.0735448299319728,"theta":-0.12728809523809523,"vega":0.08395068027210885,"rho":0.022535655883088118,"breakevenPct":0.5870711698373406},{"delta":0.75,"premium":2.7307142857142845,"strike":174.6279761904762,"iv":0.13952172619047612,"gamma":0.10034761904761909,"theta":-0.09206130952380948,"vega":0.07764613095238095,"rho":0.024212710359833377,"breakevenPct":0.37339817972294065},{"delta":0.8,"premium":4.530835543766579,"strike":172.84880636604774,"iv":0.19856233421750663,"gamma":0.0574787798408488,"theta":-0.1116363395225464,"vega":0.06838090185676392,"rho":0.02574520193431293,"breakevenPct":0.3852553184056743},{"delta":0.85,"premium":5.345528455284552,"strike":171.87262872628727,"iv":0.20031571815718158,"gamma":0.047056910569105694,"theta":-0.09698915989159893,"vega":0.05671246612466126,"rho":0.027315920399109503,"breakevenPct":0.2938655427802928},{"delta":0.9,"premium":5.853658536585366,"strike":171.1951219512195,"iv":0.1833780487804878,"gamma":0.0383170731707317,"theta":-0.07246341463414632,"vega":0.0424170731707317,"rho":0.028932213094323325,"breakevenPct":0.198009431753604}],"put":[{"delta":0.1,"premium":1.065,"strike":152.5373599265874,"iv":0.8790416434283626,"gamma":0.008217790856723587,"theta":-0.2685635440363623,"vega":0.042705359641049864,"rho":-0.0035938843351303535,"breakevenPct":14.276568826072264},{"delta":0.15,"premium":0.5802432572732756,"strike":169.3098021302496,"iv":0.3103360910256065,"gamma":0.039505241309028494,"theta":-0.12124589273633718,"vega":0.0567141773780208,"rho":-0.005338930488138342,"breakevenPct":4.5101249226925955},{"delta":0.2,"premium":1.1344613751542967,"strike":168.89227503085934,"iv":0.40716812854452566,"gamma":0.028398876277683432,"theta":-0.19480312459611995,"vega":0.06827342610026278,"rho":-0.0070290352986095315,"breakevenPct":5.060069046437158},{"delta":0.25,"premium":1.2158411369723214,"strike":171.58002368692337,"iv":0.32980888134161646,"gamma":0.03989927910354498,"theta":-0.17667550269118243,"vega":0.07730966244166486,"rho":-0.008771145917406324,"breakevenPct":3.5850350228829693},{"delta":0.3,"premium":1.3061615943491374,"strike":173.4520199293642,"iv":0.277040144151974,"gamma":0.05169772553147163,"theta":-0.16213629257645523,"vega":0.08450603582280253,"rho":-0.010566552070785648,"breakevenPct":2.5767232648222103},{"delta":0.35,"premium":1.4491329547316136,"strike":174.6008057862522,"iv":0.2478402735001233,"gamma":0.061261949680476206,"theta":-0.15307786369371257,"vega":0.09024581691488741,"rho":-0.012279898576710496,"breakevenPct":2.0074981612672222},{"delta":0.4,"premium":1.735430656934307,"strike":175.43649635036496,"iv":0.24251576642335768,"gamma":0.06483094890510949,"theta":-0.15543795620437958,"vega":0.09418963503649636,"rho":-0.014008594982085383,"breakevenPct":1.6965777979202747},{"delta":0.45,"premium":2.016665225921843,"strike":176.16673870390784,"iv":0.2394280776514072,"gamma":0.0679578234634552,"theta":-0.15642591878522746,"vega":0.09659610143781684,"rho":-0.01577003545478776,"breakevenPct":1.442468811075803},{"delta":0.5,"premium":2.0020390238246644,"strike":176.8980488087668,"iv":0.20314771647336863,"gamma":0.08093073339089028,"theta":-0.13110100117657594,"vega":0.09701759897210122,"rho":-0.0175468551869264,"breakevenPct":1.020317735457265},{"delta":0.55,"premium":2.117198706394311,"strike":177.45076425536274,"iv":0.183223785853232,"gamma":0.08829334408168839,"theta":-0.11596737537283348,"vega":0.09673706068153175,"rho":-0.019246467012904608,"breakevenPct":0.7726898418901196},{"delta":0.6,"premium":2.311563126252505,"strike":177.95390781563125,"iv":0.172612625250501,"gamma":0.09144188376753506,"theta":-0.10489559118236474,"vega":0.09443046092184369,"rho":-0.020975577055682548,"breakevenPct":0.597941079781064},{"delta":0.65,"premium":3.4284917555771095,"strike":179.00872938894278,"iv":0.2207831231813773,"gamma":0.06851309408341416,"theta":-0.13032376333656645,"vega":0.09058389912706111,"rho":-0.022770699557833483,"breakevenPct":0.6330896041992088},{"delta":0.7,"premium":3.622478176527643,"strike":179.49369544131912,"iv":0.20317885548011638,"gamma":0.06924054316197867,"theta":-0.10942172647914648,"vega":0.08413385063045588,"rho":-0.024491900764956467,"breakevenPct":0.4684141979426837},{"delta":0.75,"premium":3.816464597478177,"strike":179.97866149369545,"iv":0.18557458777885547,"gamma":0.06996799224054318,"theta":-0.08851968962172646,"vega":0.07768380213385062,"rho":-0.026213101972079454,"breakevenPct":0.3037387916861583},{"delta":0.8,"premium":4.2817277486911,"strike":180.62565445026178,"iv":0.17873115183246072,"gamma":0.06336806282722512,"theta":-0.07145811518324606,"vega":0.06789005235602093,"rho":-0.027952838944005253,"breakevenPct":0.20089162888355738},{"delta":0.85,"premium":5.020744336569579,"strike":181.51941747572815,"iv":0.17804336569579288,"gamma":0.05330550161812298,"theta":-0.055220711974110034,"vega":0.05655566343042072,"rho":-0.029725204361983656,"breakevenPct":0.11331528427253332},{"delta":0.9,"premium":6.280000000000002,"strike":182.9,"iv":0.18808000000000002,"gamma":0.03811999999999998,"theta":-0.03999999999999999,"vega":0.042939999999999985,"rho":-0.03157138343777249,"breakevenPct":0.044652230432679546}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":212.4688745382597,"iv":0.9827904243817832,"gamma":0.007422178232648412,"theta":-0.303621831525854,"vega":0.04267625940103875,"rho":0.003110672236484524,"breakevenPct":20.846182142763595},{"delta":0.15,"premium":1.0668682384334083,"strike":193.13176156659173,"iv":0.5895909490726229,"gamma":0.016471321628773135,"theta":-0.2431974310243664,"vega":0.056669913786407906,"rho":0.004741000300378145,"breakevenPct":9.903700478625016},{"delta":0.2,"premium":1.1103996359486248,"strike":185.984014562055,"iv":0.41998073246296025,"gamma":0.027392485843737532,"theta":-0.2108446422279876,"vega":0.06813365397689689,"rho":0.006354290668316178,"breakevenPct":5.883179916798371},{"delta":0.25,"premium":1.2388189060521368,"strike":182.9363515657977,"iv":0.3502818201458635,"gamma":0.03735308801806012,"theta":-0.20047178697604787,"vega":0.07726337535394114,"rho":0.007956376456494413,"breakevenPct":4.231079238099298},{"delta":0.3,"premium":1.283942025470843,"strike":180.66057974529159,"iv":0.2832968411694823,"gamma":0.050492562960763994,"theta":-0.17913030312553488,"vega":0.08452292263324986,"rho":0.009558382387069965,"breakevenPct":2.968678226498526},{"delta":0.35,"premium":1.4616512792463003,"strike":179.4417436037685,"iv":0.26018406993974824,"gamma":0.05846107894502742,"theta":-0.1763345747690462,"vega":0.0899561525098451,"rho":0.011161017985617626,"breakevenPct":2.3794686231859923},{"delta":0.4,"premium":1.579191761158107,"strike":178.41616477683786,"iv":0.23294778630064245,"gamma":0.06847002714454078,"theta":-0.166173761922272,"vega":0.0938391201987027,"rho":0.012764719578049553,"breakevenPct":1.865578415030293},{"delta":0.45,"premium":1.706923824301607,"strike":177.57230470279356,"iv":0.21037129878553046,"gamma":0.07729469586342877,"theta":-0.1558460679164809,"vega":0.09628217944012551,"rho":0.014372300483519942,"breakevenPct":1.4602968819246551},{"delta":0.5,"premium":1.8512761581613681,"strike":176.9191502825804,"iv":0.19384616679229413,"gamma":0.0844296119996205,"theta":-0.14615744017885615,"vega":0.0969560679455696,"rho":0.015990449793772968,"breakevenPct":1.1723482380149253},{"delta":0.55,"premium":2.033647245974941,"strike":176.35800847392326,"iv":0.18221847033790212,"gamma":0.08862398806822826,"theta":-0.13635436314658742,"vega":0.09612818763691905,"rho":0.017648528302421702,"breakevenPct":0.957988827263888},{"delta":0.6,"premium":2.33284693877551,"strike":175.75374149659865,"iv":0.17736108843537415,"gamma":0.08857884353741496,"theta":-0.1296690476190476,"vega":0.09381462585034014,"rho":0.01929325665180232,"breakevenPct":0.7853407323838149},{"delta":0.65,"premium":2.837948979591837,"strike":175.0734693877551,"iv":0.18443591836734696,"gamma":0.08106183673469387,"theta":-0.12847857142857141,"vega":0.08888265306122449,"rho":0.02091445626744522,"breakevenPct":0.6862059511105777},{"delta":0.7,"premium":3.3430510204081627,"strike":174.39319727891157,"iv":0.19151074829931972,"gamma":0.0735448299319728,"theta":-0.12728809523809523,"vega":0.08395068027210885,"rho":0.022535655883088118,"breakevenPct":0.5870711698373406},{"delta":0.75,"premium":2.7307142857142845,"strike":174.6279761904762,"iv":0.13952172619047612,"gamma":0.10034761904761909,"theta":-0.09206130952380948,"vega":0.07764613095238095,"rho":0.024212710359833377,"breakevenPct":0.37339817972294065},{"delta":0.8,"premium":4.530835543766579,"strike":172.84880636604774,"iv":0.19856233421750663,"gamma":0.0574787798408488,"theta":-0.1116363395225464,"vega":0.06838090185676392,"rho":0.02574520193431293,"breakevenPct":0.3852553184056743},{"delta":0.85,"premium":5.345528455284552,"strike":171.87262872628727,"iv":0.20031571815718158,"gamma":0.047056910569105694,"theta":-0.09698915989159893,"vega":0.05671246612466126,"rho":0.027315920399109503,"breakevenPct":0.2938655427802928},{"delta":0.9,"premium":5.853658536585366,"strike":171.1951219512195,"iv":0.1833780487804878,"gamma":0.0383170731707317,"theta":-0.07246341463414632,"vega":0.0424170731707317,"rho":0.028932213094323325,"breakevenPct":0.198009431753604}],"put":[{"delta":0.1,"premium":1.065,"strike":152.5373599265874,"iv":0.8790416434283626,"gamma":0.008217790856723587,"theta":-0.2685635440363623,"vega":0.042705359641049864,"rho":-0.0035938843351303535,"breakevenPct":14.276568826072264},{"delta":0.15,"premium":0.5802432572732756,"strike":169.3098021302496,"iv":0.3103360910256065,"gamma":0.039505241309028494,"theta":-0.12124589273633718,"vega":0.0567141773780208,"rho":-0.005338930488138342,"breakevenPct":4.5101249226925955},{"delta":0.2,"premium":1.1344613751542967,"strike":168.89227503085934,"iv":0.40716812854452566,"gamma":0.028398876277683432,"theta":-0.19480312459611995,"vega":0.06827342610026278,"rho":-0.0070290352986095315,"breakevenPct":5.060069046437158},{"delta":0.25,"premium":1.2158411369723214,"strike":171.58002368692337,"iv":0.32980888134161646,"gamma":0.03989927910354498,"theta":-0.17667550269118243,"vega":0.07730966244166486,"rho":-0.008771145917406324,"breakevenPct":3.5850350228829693},{"delta":0.3,"premium":1.3061615943491374,"strike":173.4520199293642,"iv":0.277040144151974,"gamma":0.05169772553147163,"theta":-0.16213629257645523,"vega":0.08450603582280253,"rho":-0.010566552070785648,"breakevenPct":2.5767232648222103},{"delta":0.35,"premium":1.4491329547316136,"strike":174.6008057862522,"iv":0.2478402735001233,"gamma":0.061261949680476206,"theta":-0.15307786369371257,"vega":0.09024581691488741,"rho":-0.012279898576710496,"breakevenPct":2.0074981612672222},{"delta":0.4,"premium":1.735430656934307,"strike":175.43649635036496,"iv":0.24251576642335768,"gamma":0.06483094890510949,"theta":-0.15543795620437958,"vega":0.09418963503649636,"rho":-0.014008594982085383,"breakevenPct":1.6965777979202747},{"delta":0.45,"premium":2.016665225921843,"strike":176.16673870390784,"iv":0.2394280776514072,"gamma":0.0679578234634552,"theta":-0.15642591878522746,"vega":0.09659610143781684,"rho":-0.01577003545478776,"breakevenPct":1.442468811075803},{"delta":0.5,"premium":2.0020390238246644,"strike":176.8980488087668,"iv":0.20314771647336863,"gamma":0.08093073339089028,"theta":-0.13110100117657594,"vega":0.09701759897210122,"rho":-0.0175468551869264,"breakevenPct":1.020317735457265},{"delta":0.55,"premium":2.117198706394311,"strike":177.45076425536274,"iv":0.183223785853232,"gamma":0.08829334408168839,"theta":-0.11596737537283348,"vega":0.09673706068153175,"rho":-0.019246467012904608,"breakevenPct":0.7726898418901196},{"delta":0.6,"premium":2.311563126252505,"strike":177.95390781563125,"iv":0.172612625250501,"gamma":0.09144188376753506,"theta":-0.10489559118236474,"vega":0.09443046092184369,"rho":-0.020975577055682548,"breakevenPct":0.597941079781064},{"delta":0.65,"premium":3.4284917555771095,"strike":179.00872938894278,"iv":0.2207831231813773,"gamma":0.06851309408341416,"theta":-0.13032376333656645,"vega":0.09058389912706111,"rho":-0.022770699557833483,"breakevenPct":0.6330896041992088},{"delta":0.7,"premium":3.622478176527643,"strike":179.49369544131912,"iv":0.20317885548011638,"gamma":0.06924054316197867,"theta":-0.10942172647914648,"vega":0.08413385063045588,"rho":-0.024491900764956467,"breakevenPct":0.4684141979426837},{"delta":0.75,"premium":3.816464597478177,"strike":179.97866149369545,"iv":0.18557458777885547,"gamma":0.06996799224054318,"theta":-0.08851968962172646,"vega":0.07768380213385062,"rho":-0.026213101972079454,"breakevenPct":0.3037387916861583},{"delta":0.8,"premium":4.2817277486911,"strike":180.62565445026178,"iv":0.17873115183246072,"gamma":0.06336806282722512,"theta":-0.07145811518324606,"vega":0.06789005235602093,"rho":-0.027952838944005253,"breakevenPct":0.20089162888355738},{"delta":0.85,"premium":5.020744336569579,"strike":181.51941747572815,"iv":0.17804336569579288,"gamma":0.05330550161812298,"theta":-0.055220711974110034,"vega":0.05655566343042072,"rho":-0.029725204361983656,"breakevenPct":0.11331528427253332},{"delta":0.9,"premium":6.280000000000002,"strike":182.9,"iv":0.18808000000000002,"gamma":0.03811999999999998,"theta":-0.03999999999999999,"vega":0.042939999999999985,"rho":-0.03157138343777249,"breakevenPct":0.044652230432679546}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}