{"symbol":"XOM","url":"https://intraalpha.com/companies/XOM","capturedAt":"2026-10-16T22:41:18.607Z","state":"partial","quote":{"symbol":"XOM","last_price":178.98,"prev_close":174.68,"regular_close":178.98,"change":4.3,"change_pct":2.4616,"regular_change":4.3,"regular_change_pct":2.4616,"extended_change":0,"extended_change_pct":0,"bid":178.75,"ask":179,"bid_size":100,"ask_size":100,"volume":13226533,"vwap":177.779181,"open":176.485,"high":179.16,"low":175.15,"close":178.98,"trade_count":169298,"last_trade_at":"2026-10-16T22:30:00.00202966Z","last_quote_at":"2026-10-16T22:26:35.856218494Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:41:04.318642598-04:00","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,"optionObservedAt":"2026-10-16T19:52:32.953Z","bars":[{"c":167.6,"h":168.5,"l":167.6,"n":228,"o":168.1906,"t":"2026-10-09T08:00:00Z","v":3676,"vw":168.095671},{"c":166.81,"h":166.95,"l":166.81,"n":20,"o":166.94,"t":"2026-10-09T08:50:00Z","v":1040,"vw":166.931771},{"c":167.37,"h":167.37,"l":166.79,"n":14,"o":166.79,"t":"2026-10-09T09:00:00Z","v":1412,"vw":167.2075},{"c":167.3,"h":167.3,"l":167.3,"n":1,"o":167.3,"t":"2026-10-09T09:10:00Z","v":300,"vw":167.3},{"c":167.16,"h":167.16,"l":167.14,"n":5,"o":167.14,"t":"2026-10-09T10:00:00Z","v":1171,"vw":167.157536},{"c":167.25,"h":167.25,"l":167.25,"n":4,"o":167.25,"t":"2026-10-09T10:30:00Z","v":213,"vw":167.25},{"c":167.32,"h":167.32,"l":167.32,"n":4,"o":167.32,"t":"2026-10-09T10:55:00Z","v":1000,"vw":167.32},{"c":167.05,"h":167.05,"l":167.05,"n":18,"o":167.05,"t":"2026-10-09T11:00:00Z","v":281,"vw":167.05},{"c":167.46,"h":167.46,"l":167.46,"n":5,"o":167.46,"t":"2026-10-09T11:05:00Z","v":262,"vw":167.46},{"c":167.5,"h":167.5,"l":167.35,"n":20,"o":167.35,"t":"2026-10-09T11:10:00Z","v":2833,"vw":167.480139},{"c":167.8571,"h":167.8571,"l":167.8571,"n":2,"o":167.8571,"t":"2026-10-09T11:15:00Z","v":401,"vw":167.8571},{"c":167.5,"h":167.5,"l":167.48,"n":3,"o":167.48,"t":"2026-10-09T11:20:00Z","v":701,"vw":167.4966},{"c":167.5,"h":167.5,"l":167.49,"n":6,"o":167.49,"t":"2026-10-09T11:25:00Z","v":341,"vw":167.495022},{"c":167.5,"h":167.53,"l":167.5,"n":16,"o":167.53,"t":"2026-10-09T11:40:00Z","v":490,"vw":167.513158},{"c":167.2007,"h":167.2007,"l":167.2007,"n":5,"o":167.2007,"t":"2026-10-09T11:50:00Z","v":169,"vw":167.2007},{"c":167.2,"h":167.2,"l":167.2,"n":5,"o":167.2,"t":"2026-10-09T12:00:00Z","v":208,"vw":167.2},{"c":167.33,"h":167.33,"l":167.19,"n":10,"o":167.19,"t":"2026-10-09T12:05:00Z","v":933,"vw":167.312695},{"c":167.4,"h":167.4,"l":167.4,"n":4,"o":167.4,"t":"2026-10-09T12:10:00Z","v":604,"vw":167.4},{"c":167.52,"h":167.52,"l":167.47,"n":13,"o":167.47,"t":"2026-10-09T12:25:00Z","v":440,"vw":167.495},{"c":167.4927,"h":167.4927,"l":167.4927,"n":2,"o":167.4927,"t":"2026-10-09T12:30:00Z","v":102,"vw":167.4927},{"c":167.55,"h":167.55,"l":167.55,"n":17,"o":167.55,"t":"2026-10-09T12:35:00Z","v":1415,"vw":167.55},{"c":167.57,"h":167.57,"l":167.55,"n":22,"o":167.55,"t":"2026-10-09T12:40:00Z","v":683,"vw":167.553759},{"c":167.83,"h":167.87,"l":167.82,"n":28,"o":167.8616,"t":"2026-10-09T12:45:00Z","v":1159,"vw":167.836844},{"c":168,"h":168,"l":167.99,"n":48,"o":168,"t":"2026-10-09T12:50:00Z","v":2925,"vw":167.999128},{"c":167.84,"h":168,"l":167.84,"n":9,"o":167.88,"t":"2026-10-09T12:55:00Z","v":490,"vw":167.9025},{"c":167.92,"h":167.92,"l":167.71,"n":21,"o":167.71,"t":"2026-10-09T13:10:00Z","v":2168,"vw":167.875263},{"c":167.71,"h":167.71,"l":167.5395,"n":13,"o":167.5755,"t":"2026-10-09T13:25:00Z","v":816,"vw":167.634269},{"c":168.85,"h":168.85,"l":167.82,"n":2792,"o":167.87,"t":"2026-10-09T13:30:00Z","v":256402,"vw":168.360171},{"c":168.91,"h":169.28,"l":168.66,"n":1762,"o":168.78,"t":"2026-10-09T13:35:00Z","v":108915,"vw":169.037571},{"c":169.68,"h":169.85,"l":169,"n":2056,"o":169,"t":"2026-10-09T13:40:00Z","v":128432,"vw":169.54679},{"c":169.54,"h":169.88,"l":169.3101,"n":2077,"o":169.73,"t":"2026-10-09T13:45:00Z","v":128580,"vw":169.6313},{"c":169.675,"h":169.7,"l":169.34,"n":1650,"o":169.565,"t":"2026-10-09T13:50:00Z","v":83802,"vw":169.532113},{"c":169.77,"h":169.8,"l":169.48,"n":1493,"o":169.6625,"t":"2026-10-09T13:55:00Z","v":60797,"vw":169.657826},{"c":169.455,"h":169.87,"l":169.43,"n":1694,"o":169.78,"t":"2026-10-09T14:00:00Z","v":89276,"vw":169.692146},{"c":169.18,"h":169.51,"l":169.07,"n":1574,"o":169.49,"t":"2026-10-09T14:05:00Z","v":76867,"vw":169.294807},{"c":169.52,"h":169.56,"l":169.125,"n":1481,"o":169.2299,"t":"2026-10-09T14:10:00Z","v":77213,"vw":169.356365},{"c":169.585,"h":169.64,"l":169.4164,"n":1402,"o":169.505,"t":"2026-10-09T14:15:00Z","v":87056,"vw":169.540588},{"c":169.405,"h":169.6,"l":169.26,"n":1125,"o":169.585,"t":"2026-10-09T14:20:00Z","v":40586,"vw":169.430605},{"c":169.225,"h":169.43,"l":169.155,"n":1385,"o":169.37,"t":"2026-10-09T14:25:00Z","v":62285,"vw":169.262453},{"c":169.555,"h":169.61,"l":169.18,"n":1119,"o":169.225,"t":"2026-10-09T14:30:00Z","v":46505,"vw":169.387558},{"c":169.6,"h":169.67,"l":169.4348,"n":1256,"o":169.585,"t":"2026-10-09T14:35:00Z","v":72595,"vw":169.60614},{"c":169.414,"h":169.72,"l":169.41,"n":1004,"o":169.62,"t":"2026-10-09T14:40:00Z","v":41373,"vw":169.579465},{"c":169.64,"h":169.67,"l":169.39,"n":1031,"o":169.39,"t":"2026-10-09T14:45:00Z","v":58868,"vw":169.508416},{"c":169.58,"h":169.665,"l":169.54,"n":1112,"o":169.615,"t":"2026-10-09T14:50:00Z","v":49500,"vw":169.60763},{"c":169.67,"h":169.75,"l":169.56,"n":940,"o":169.63,"t":"2026-10-09T14:55:00Z","v":26785,"vw":169.634961},{"c":169.65,"h":169.75,"l":169.26,"n":3269,"o":169.6701,"t":"2026-10-09T15:00:00Z","v":181425,"vw":169.553004},{"c":170,"h":170.08,"l":169.6,"n":3975,"o":169.64,"t":"2026-10-09T15:05:00Z","v":431820,"vw":169.985058},{"c":170.15,"h":170.19,"l":169.94,"n":1265,"o":169.99,"t":"2026-10-09T15:10:00Z","v":68546,"vw":170.077217},{"c":170.145,"h":170.2,"l":170.02,"n":1302,"o":170.175,"t":"2026-10-09T15:15:00Z","v":61936,"vw":170.134597},{"c":170.1,"h":170.25,"l":170.04,"n":1656,"o":170.105,"t":"2026-10-09T15:20:00Z","v":92865,"vw":170.134322},{"c":170.25,"h":170.29,"l":169.94,"n":1277,"o":170.05,"t":"2026-10-09T15:25:00Z","v":76246,"vw":170.107362},{"c":170.24,"h":170.26,"l":170.1,"n":1224,"o":170.255,"t":"2026-10-09T15:30:00Z","v":61792,"vw":170.18439},{"c":169.8,"h":170.27,"l":169.62,"n":2179,"o":170.235,"t":"2026-10-09T15:35:00Z","v":151865,"vw":170.099484},{"c":169.86,"h":170.0101,"l":169.69,"n":1259,"o":169.73,"t":"2026-10-09T15:40:00Z","v":72337,"vw":169.864079},{"c":169.94,"h":169.98,"l":169.82,"n":784,"o":169.882,"t":"2026-10-09T15:45:00Z","v":30096,"vw":169.892893},{"c":169.83,"h":169.9499,"l":169.73,"n":1017,"o":169.9499,"t":"2026-10-09T15:50:00Z","v":39495,"vw":169.84757},{"c":169.68,"h":169.84,"l":169.59,"n":1298,"o":169.83,"t":"2026-10-09T15:55:00Z","v":124098,"vw":169.673479},{"c":169.445,"h":169.7,"l":169.4,"n":1297,"o":169.69,"t":"2026-10-09T16:00:00Z","v":85384,"vw":169.559375},{"c":169.47,"h":169.5,"l":169.14,"n":1530,"o":169.445,"t":"2026-10-09T16:05:00Z","v":82423,"vw":169.339832},{"c":169.675,"h":169.7,"l":169.38,"n":916,"o":169.52,"t":"2026-10-09T16:10:00Z","v":33932,"vw":169.581038},{"c":169.8251,"h":169.84,"l":169.55,"n":951,"o":169.66,"t":"2026-10-09T16:15:00Z","v":38473,"vw":169.675901},{"c":169.65,"h":169.855,"l":169.62,"n":1155,"o":169.825,"t":"2026-10-09T16:20:00Z","v":61103,"vw":169.745511},{"c":169.675,"h":169.73,"l":169.56,"n":1285,"o":169.68,"t":"2026-10-09T16:25:00Z","v":70084,"vw":169.633251},{"c":169.79,"h":169.8,"l":169.66,"n":1039,"o":169.72,"t":"2026-10-09T16:30:00Z","v":49616,"vw":169.732799},{"c":169.78,"h":169.8699,"l":169.74,"n":1057,"o":169.79,"t":"2026-10-09T16:35:00Z","v":54656,"vw":169.802495},{"c":169.59,"h":169.86,"l":169.57,"n":1025,"o":169.805,"t":"2026-10-09T16:40:00Z","v":47717,"vw":169.740124},{"c":169.56,"h":169.56,"l":169.41,"n":994,"o":169.56,"t":"2026-10-09T16:45:00Z","v":43621,"vw":169.497203},{"c":169.61,"h":169.62,"l":169.49,"n":912,"o":169.56,"t":"2026-10-09T16:50:00Z","v":38370,"vw":169.572173},{"c":169.61,"h":169.69,"l":169.56,"n":956,"o":169.61,"t":"2026-10-09T16:55:00Z","v":41874,"vw":169.614897},{"c":169.46,"h":169.655,"l":169.404,"n":978,"o":169.64,"t":"2026-10-09T17:00:00Z","v":33589,"vw":169.492463},{"c":169.29,"h":169.47,"l":169.28,"n":1548,"o":169.435,"t":"2026-10-09T17:05:00Z","v":77419,"vw":169.36612},{"c":169.37,"h":169.38,"l":169.19,"n":1705,"o":169.3,"t":"2026-10-09T17:10:00Z","v":89121,"vw":169.27806},{"c":169.085,"h":169.37,"l":169.06,"n":1262,"o":169.355,"t":"2026-10-09T17:15:00Z","v":59776,"vw":169.179925},{"c":169.06,"h":169.14,"l":169,"n":1311,"o":169.1,"t":"2026-10-09T17:20:00Z","v":64243,"vw":169.064186},{"c":169.04,"h":169.09,"l":168.9113,"n":1241,"o":169.04,"t":"2026-10-09T17:25:00Z","v":67921,"vw":169.025261},{"c":169.15,"h":169.24,"l":168.78,"n":1752,"o":169.04,"t":"2026-10-09T17:30:00Z","v":90046,"vw":168.985181},{"c":169.08,"h":169.1899,"l":168.998,"n":977,"o":169.1799,"t":"2026-10-09T17:35:00Z","v":49988,"vw":169.078433},{"c":168.97,"h":169.11,"l":168.88,"n":934,"o":169.09,"t":"2026-10-09T17:40:00Z","v":37995,"vw":168.997111},{"c":168.9101,"h":168.97,"l":168.72,"n":1141,"o":168.95,"t":"2026-10-09T17:45:00Z","v":44839,"vw":168.871061},{"c":169.1,"h":169.115,"l":168.89,"n":1175,"o":168.9,"t":"2026-10-09T17:50:00Z","v":43745,"vw":168.957476},{"c":169.245,"h":169.25,"l":169.1,"n":1221,"o":169.115,"t":"2026-10-09T17:55:00Z","v":45543,"vw":169.173444},{"c":169.3,"h":169.33,"l":169.17,"n":1205,"o":169.235,"t":"2026-10-09T18:00:00Z","v":58657,"vw":169.230494},{"c":169.245,"h":169.3,"l":169.09,"n":1050,"o":169.3,"t":"2026-10-09T18:05:00Z","v":45557,"vw":169.20923},{"c":169.37,"h":169.42,"l":169.225,"n":929,"o":169.235,"t":"2026-10-09T18:10:00Z","v":35646,"vw":169.318683},{"c":169.35,"h":169.44,"l":169.34,"n":883,"o":169.385,"t":"2026-10-09T18:15:00Z","v":41980,"vw":169.397511},{"c":169.32,"h":169.4,"l":169.31,"n":1050,"o":169.36,"t":"2026-10-09T18:20:00Z","v":47925,"vw":169.348691},{"c":169.15,"h":169.32,"l":169.06,"n":1633,"o":169.32,"t":"2026-10-09T18:25:00Z","v":71144,"vw":169.168116},{"c":169.01,"h":169.21,"l":168.94,"n":1184,"o":169.18,"t":"2026-10-09T18:30:00Z","v":57838,"vw":169.075322},{"c":168.8624,"h":169.04,"l":168.805,"n":1262,"o":169,"t":"2026-10-09T18:35:00Z","v":55545,"vw":168.9367},{"c":168.97,"h":168.97,"l":168.83,"n":850,"o":168.855,"t":"2026-10-09T18:40:00Z","v":25958,"vw":168.896815},{"c":168.62,"h":168.98,"l":168.35,"n":4177,"o":168.95,"t":"2026-10-09T18:45:00Z","v":200626,"vw":168.662852},{"c":168.81,"h":168.87,"l":168.39,"n":1317,"o":168.63,"t":"2026-10-09T18:50:00Z","v":88015,"vw":168.708485},{"c":168.79,"h":168.88,"l":168.73,"n":1250,"o":168.8,"t":"2026-10-09T18:55:00Z","v":62629,"vw":168.808003},{"c":168.915,"h":168.93,"l":168.7,"n":1267,"o":168.78,"t":"2026-10-09T19:00:00Z","v":80732,"vw":168.837841},{"c":168.83,"h":168.94,"l":168.715,"n":1124,"o":168.94,"t":"2026-10-09T19:05:00Z","v":45929,"vw":168.809804},{"c":168.86,"h":168.9,"l":168.7601,"n":922,"o":168.835,"t":"2026-10-09T19:10:00Z","v":39567,"vw":168.827157},{"c":168.755,"h":168.81,"l":168.65,"n":1343,"o":168.81,"t":"2026-10-09T19:15:00Z","v":92542,"vw":168.714193},{"c":168.74,"h":168.8,"l":168.63,"n":1490,"o":168.755,"t":"2026-10-09T19:20:00Z","v":83598,"vw":168.725028},{"c":168.83,"h":168.86,"l":168.6201,"n":1611,"o":168.72,"t":"2026-10-09T19:25:00Z","v":59146,"vw":168.733531},{"c":168.8506,"h":168.88,"l":168.72,"n":1767,"o":168.82,"t":"2026-10-09T19:30:00Z","v":60599,"vw":168.800338},{"c":168.81,"h":168.9,"l":168.76,"n":1576,"o":168.85,"t":"2026-10-09T19:35:00Z","v":61351,"vw":168.835346},{"c":168.79,"h":168.85,"l":168.76,"n":1587,"o":168.82,"t":"2026-10-09T19:40:00Z","v":59279,"vw":168.810014},{"c":168.65,"h":168.8099,"l":168.56,"n":2289,"o":168.78,"t":"2026-10-09T19:45:00Z","v":116240,"vw":168.673835},{"c":168.785,"h":168.81,"l":168.55,"n":1941,"o":168.64,"t":"2026-10-09T19:50:00Z","v":74028,"vw":168.678224},{"c":168.95,"h":169.03,"l":168.72,"n":6773,"o":168.77,"t":"2026-10-09T19:55:00Z","v":752114,"vw":168.894785},{"c":168.9,"h":169.5,"l":168.9,"n":244,"o":168.96,"t":"2026-10-09T20:00:00Z","v":1286589,"vw":168.940077},{"c":168.65,"h":168.88,"l":168.61,"n":45,"o":168.71,"t":"2026-10-09T20:20:00Z","v":3049,"vw":168.67054},{"c":168.8782,"h":168.8782,"l":168.8782,"n":2,"o":168.8782,"t":"2026-10-09T20:50:00Z","v":204,"vw":168.8782},{"c":168.8899,"h":168.8899,"l":168.8899,"n":2,"o":168.8899,"t":"2026-10-09T20:55:00Z","v":101,"vw":168.8899},{"c":169,"h":169,"l":169,"n":2,"o":169,"t":"2026-10-09T21:00:00Z","v":222,"vw":169},{"c":168.94,"h":168.94,"l":168.94,"n":2,"o":168.94,"t":"2026-10-09T21:15:00Z","v":118,"vw":168.94},{"c":169.1,"h":169.1,"l":169.1,"n":11,"o":169.1,"t":"2026-10-09T21:40:00Z","v":512,"vw":169.1},{"c":168.94,"h":168.94,"l":168.94,"n":2,"o":168.94,"t":"2026-10-09T22:55:00Z","v":1656,"vw":168.94},{"c":168.78,"h":168.78,"l":168.78,"n":3,"o":168.78,"t":"2026-10-09T23:20:00Z","v":394,"vw":168.78},{"c":168.7872,"h":168.7872,"l":168.7872,"n":2,"o":168.7872,"t":"2026-10-09T23:40:00Z","v":205,"vw":168.7872},{"c":169.06,"h":169.45,"l":168.21,"n":302,"o":169,"t":"2026-10-12T08:00:00Z","v":6158,"vw":168.94437},{"c":169.49,"h":169.49,"l":169.45,"n":74,"o":169.45,"t":"2026-10-12T08:15:00Z","v":2073,"vw":169.480015},{"c":169.36,"h":169.36,"l":169.36,"n":2,"o":169.36,"t":"2026-10-12T08:20:00Z","v":950,"vw":169.36},{"c":169.7892,"h":169.81,"l":169.7892,"n":2,"o":169.81,"t":"2026-10-12T08:55:00Z","v":529,"vw":169.806068},{"c":170.1,"h":170.1,"l":169.98,"n":33,"o":169.98,"t":"2026-10-12T09:35:00Z","v":1168,"vw":170.023231},{"c":170,"h":170.1,"l":170,"n":5,"o":170.1,"t":"2026-10-12T09:50:00Z","v":409,"vw":170.058333},{"c":170.04,"h":170.04,"l":170.01,"n":16,"o":170.01,"t":"2026-10-12T10:40:00Z","v":675,"vw":170.026364},{"c":170.07,"h":170.0926,"l":170,"n":53,"o":170,"t":"2026-10-12T11:00:00Z","v":2930,"vw":170.036169},{"c":170.37,"h":170.39,"l":170.3,"n":33,"o":170.3,"t":"2026-10-12T11:10:00Z","v":739,"vw":170.352383},{"c":170.5842,"h":170.5842,"l":170.5842,"n":6,"o":170.5842,"t":"2026-10-12T11:30:00Z","v":1112,"vw":170.5842},{"c":170.2883,"h":170.46,"l":170.2883,"n":16,"o":170.3,"t":"2026-10-12T11:45:00Z","v":2424,"vw":170.340964},{"c":170.5,"h":170.5,"l":170.42,"n":16,"o":170.42,"t":"2026-10-12T11:50:00Z","v":402,"vw":170.473333},{"c":170.5,"h":170.7499,"l":170.5,"n":18,"o":170.7499,"t":"2026-10-12T11:55:00Z","v":1734,"vw":170.59537},{"c":170.52,"h":170.52,"l":170.52,"n":3,"o":170.52,"t":"2026-10-12T12:00:00Z","v":244,"vw":170.52},{"c":170.615,"h":170.615,"l":170.615,"n":1,"o":170.615,"t":"2026-10-12T12:05:00Z","v":100,"vw":170.615},{"c":170.65,"h":170.65,"l":170.64,"n":6,"o":170.64,"t":"2026-10-12T12:10:00Z","v":235,"vw":170.645},{"c":170.54,"h":170.54,"l":170.535,"n":5,"o":170.535,"t":"2026-10-12T12:15:00Z","v":288,"vw":170.5375},{"c":170.54,"h":170.7,"l":170.54,"n":5,"o":170.7,"t":"2026-10-12T12:20:00Z","v":561,"vw":170.626},{"c":170.5,"h":170.5,"l":170.5,"n":6,"o":170.5,"t":"2026-10-12T12:25:00Z","v":1071,"vw":170.5},{"c":170.9,"h":170.9,"l":170.75,"n":35,"o":170.75,"t":"2026-10-12T12:35:00Z","v":2451,"vw":170.773809},{"c":170.7143,"h":170.7143,"l":170.6589,"n":8,"o":170.6589,"t":"2026-10-12T12:45:00Z","v":738,"vw":170.681763},{"c":170.83,"h":170.83,"l":170.83,"n":4,"o":170.83,"t":"2026-10-12T12:50:00Z","v":310,"vw":170.83},{"c":170.88,"h":170.88,"l":170.78,"n":40,"o":170.78,"t":"2026-10-12T12:55:00Z","v":750,"vw":170.829275},{"c":171,"h":171.05,"l":170.945,"n":109,"o":170.945,"t":"2026-10-12T13:00:00Z","v":6348,"vw":171.009242},{"c":171.1037,"h":171.1183,"l":171.09,"n":30,"o":171.1183,"t":"2026-10-12T13:05:00Z","v":898,"vw":171.100633},{"c":170.96,"h":171.1,"l":170.94,"n":30,"o":171.01,"t":"2026-10-12T13:10:00Z","v":1981,"vw":171.042995},{"c":171.0242,"h":171.1396,"l":171.0242,"n":16,"o":171.1,"t":"2026-10-12T13:15:00Z","v":1429,"vw":171.088732},{"c":171.05,"h":171.06,"l":171.05,"n":11,"o":171.06,"t":"2026-10-12T13:20:00Z","v":1018,"vw":171.053902},{"c":170.937,"h":170.937,"l":170.9,"n":19,"o":170.91,"t":"2026-10-12T13:25:00Z","v":842,"vw":170.910364},{"c":171.86,"h":171.93,"l":171.01,"n":3543,"o":171.15,"t":"2026-10-12T13:30:00Z","v":308972,"vw":171.426613},{"c":172.03,"h":172.1309,"l":171.58,"n":2760,"o":171.86,"t":"2026-10-12T13:35:00Z","v":199883,"vw":171.976204},{"c":171.9125,"h":172.14,"l":171.57,"n":2728,"o":172,"t":"2026-10-12T13:40:00Z","v":202363,"vw":171.914393},{"c":172.19,"h":172.3,"l":171.58,"n":2957,"o":171.96,"t":"2026-10-12T13:45:00Z","v":196652,"vw":171.986831},{"c":172.19,"h":172.55,"l":172.125,"n":2441,"o":172.16,"t":"2026-10-12T13:50:00Z","v":151834,"vw":172.32935},{"c":172.195,"h":172.3,"l":171.9,"n":2150,"o":172.15,"t":"2026-10-12T13:55:00Z","v":165212,"vw":172.032449},{"c":172.21,"h":172.49,"l":172.09,"n":2173,"o":172.22,"t":"2026-10-12T14:00:00Z","v":138115,"vw":172.272608},{"c":172,"h":172.21,"l":171.675,"n":1968,"o":172.21,"t":"2026-10-12T14:05:00Z","v":112179,"vw":171.910995},{"c":171.755,"h":172.08,"l":171.62,"n":1843,"o":172,"t":"2026-10-12T14:10:00Z","v":100747,"vw":171.826584},{"c":172.05,"h":172.27,"l":171.69,"n":3248,"o":171.755,"t":"2026-10-12T14:15:00Z","v":297466,"vw":172.078499},{"c":171.785,"h":172.28,"l":171.785,"n":2101,"o":172.045,"t":"2026-10-12T14:20:00Z","v":137859,"vw":172.088462},{"c":171.605,"h":171.86,"l":171.5,"n":1523,"o":171.79,"t":"2026-10-12T14:25:00Z","v":65852,"vw":171.688595},{"c":171.29,"h":171.65,"l":171.26,"n":1956,"o":171.61,"t":"2026-10-12T14:30:00Z","v":128761,"vw":171.493678},{"c":171.09,"h":171.38,"l":171.06,"n":1481,"o":171.33,"t":"2026-10-12T14:35:00Z","v":84770,"vw":171.214331},{"c":171.19,"h":171.35,"l":171.02,"n":1471,"o":171.09,"t":"2026-10-12T14:40:00Z","v":75946,"vw":171.184456},{"c":171.1,"h":171.295,"l":171.1,"n":1020,"o":171.18,"t":"2026-10-12T14:45:00Z","v":40655,"vw":171.167294},{"c":171.58,"h":171.61,"l":171.11,"n":1402,"o":171.11,"t":"2026-10-12T14:50:00Z","v":78672,"vw":171.428982},{"c":171.505,"h":171.64,"l":171.4,"n":1234,"o":171.59,"t":"2026-10-12T14:55:00Z","v":54213,"vw":171.519699},{"c":171.555,"h":171.63,"l":171.385,"n":1042,"o":171.505,"t":"2026-10-12T15:00:00Z","v":40201,"vw":171.505876},{"c":171.57,"h":171.615,"l":171.46,"n":1065,"o":171.55,"t":"2026-10-12T15:05:00Z","v":52180,"vw":171.530631},{"c":171.765,"h":171.8,"l":171.555,"n":1080,"o":171.57,"t":"2026-10-12T15:10:00Z","v":47986,"vw":171.710955},{"c":171.92,"h":171.95,"l":171.71,"n":1150,"o":171.7704,"t":"2026-10-12T15:15:00Z","v":56183,"vw":171.817697},{"c":171.88,"h":172,"l":171.835,"n":1412,"o":171.95,"t":"2026-10-12T15:20:00Z","v":74133,"vw":171.925394},{"c":172.04,"h":172.045,"l":171.8142,"n":1675,"o":171.91,"t":"2026-10-12T15:25:00Z","v":93055,"vw":171.951371},{"c":171.88,"h":172.07,"l":171.845,"n":1503,"o":172.05,"t":"2026-10-12T15:30:00Z","v":79139,"vw":171.943487},{"c":172.1,"h":172.1,"l":171.86,"n":1366,"o":171.9,"t":"2026-10-12T15:35:00Z","v":75224,"vw":171.971929},{"c":172.015,"h":172.16,"l":171.9702,"n":1349,"o":172.1,"t":"2026-10-12T15:40:00Z","v":78784,"vw":172.035135},{"c":171.955,"h":172,"l":171.625,"n":1918,"o":172,"t":"2026-10-12T15:45:00Z","v":99950,"vw":171.810362},{"c":172.05,"h":172.12,"l":171.9101,"n":1141,"o":171.9101,"t":"2026-10-12T15:50:00Z","v":48736,"vw":172.063046},{"c":172.175,"h":172.26,"l":172.055,"n":1206,"o":172.07,"t":"2026-10-12T15:55:00Z","v":46909,"vw":172.16165},{"c":172.15,"h":172.18,"l":172.0537,"n":1056,"o":172.175,"t":"2026-10-12T16:00:00Z","v":47113,"vw":172.121633},{"c":172.1401,"h":172.2,"l":172.0901,"n":1066,"o":172.14,"t":"2026-10-12T16:05:00Z","v":35704,"vw":172.149808},{"c":171.995,"h":172.19,"l":171.97,"n":1174,"o":172.155,"t":"2026-10-12T16:10:00Z","v":56890,"vw":172.075353},{"c":171.965,"h":172.0378,"l":171.95,"n":1081,"o":172,"t":"2026-10-12T16:15:00Z","v":39849,"vw":171.996882},{"c":171.86,"h":171.98,"l":171.86,"n":1272,"o":171.97,"t":"2026-10-12T16:20:00Z","v":56486,"vw":171.913461},{"c":171.9851,"h":172.08,"l":171.86,"n":1084,"o":171.865,"t":"2026-10-12T16:25:00Z","v":40953,"vw":171.98685},{"c":171.9475,"h":171.97,"l":171.88,"n":1259,"o":171.97,"t":"2026-10-12T16:30:00Z","v":43032,"vw":171.93789},{"c":171.95,"h":171.96,"l":171.83,"n":1240,"o":171.93,"t":"2026-10-12T16:35:00Z","v":48180,"vw":171.904558},{"c":172.0205,"h":172.04,"l":171.92,"n":1221,"o":171.945,"t":"2026-10-12T16:40:00Z","v":35487,"vw":171.978424},{"c":171.97,"h":172.0394,"l":171.925,"n":1394,"o":172.03,"t":"2026-10-12T16:45:00Z","v":52146,"vw":171.986316},{"c":172.03,"h":172.05,"l":171.95,"n":1369,"o":171.965,"t":"2026-10-12T16:50:00Z","v":49669,"vw":172.003303},{"c":172.03,"h":172.11,"l":171.9801,"n":1247,"o":172,"t":"2026-10-12T16:55:00Z","v":44525,"vw":172.035354},{"c":172.16,"h":172.16,"l":171.94,"n":1379,"o":172.015,"t":"2026-10-12T17:00:00Z","v":54459,"vw":172.053545},{"c":172.175,"h":172.22,"l":172.11,"n":1288,"o":172.146,"t":"2026-10-12T17:05:00Z","v":68991,"vw":172.151344},{"c":172.32,"h":172.42,"l":172.16,"n":1880,"o":172.17,"t":"2026-10-12T17:10:00Z","v":97931,"vw":172.330271},{"c":172.3,"h":172.33,"l":172.2,"n":1335,"o":172.3,"t":"2026-10-12T17:15:00Z","v":55139,"vw":172.276154},{"c":172.34,"h":172.34,"l":172.22,"n":1335,"o":172.2999,"t":"2026-10-12T17:20:00Z","v":68203,"vw":172.265861},{"c":172.175,"h":172.33,"l":172.1246,"n":1409,"o":172.33,"t":"2026-10-12T17:25:00Z","v":54145,"vw":172.189145},{"c":172.215,"h":172.24,"l":172.105,"n":1314,"o":172.1776,"t":"2026-10-12T17:30:00Z","v":60873,"vw":172.180908},{"c":171.965,"h":172.22,"l":171.93,"n":1380,"o":172.22,"t":"2026-10-12T17:35:00Z","v":67663,"vw":172.118495},{"c":172.085,"h":172.098,"l":171.94,"n":1061,"o":171.97,"t":"2026-10-12T17:40:00Z","v":43429,"vw":172.00649},{"c":172.045,"h":172.085,"l":171.99,"n":968,"o":172.085,"t":"2026-10-12T17:45:00Z","v":32277,"vw":172.044309},{"c":171.94,"h":172.05,"l":171.9206,"n":958,"o":172.05,"t":"2026-10-12T17:50:00Z","v":44273,"vw":171.980805},{"c":172.015,"h":172.05,"l":171.94,"n":897,"o":171.94,"t":"2026-10-12T17:55:00Z","v":31282,"vw":171.996209},{"c":171.88,"h":172.055,"l":171.84,"n":1166,"o":172.015,"t":"2026-10-12T18:00:00Z","v":49239,"vw":171.93416},{"c":171.99,"h":172.0187,"l":171.8523,"n":1159,"o":171.87,"t":"2026-10-12T18:05:00Z","v":46309,"vw":171.940353},{"c":171.86,"h":171.995,"l":171.85,"n":697,"o":171.995,"t":"2026-10-12T18:10:00Z","v":24179,"vw":171.91154},{"c":171.87,"h":171.93,"l":171.84,"n":951,"o":171.86,"t":"2026-10-12T18:15:00Z","v":34154,"vw":171.889546},{"c":172.0794,"h":172.0794,"l":171.88,"n":981,"o":171.88,"t":"2026-10-12T18:20:00Z","v":33146,"vw":172.010945},{"c":171.86,"h":172.125,"l":171.8066,"n":1297,"o":172.03,"t":"2026-10-12T18:25:00Z","v":60093,"vw":171.996899},{"c":171.84,"h":171.97,"l":171.82,"n":1160,"o":171.84,"t":"2026-10-12T18:30:00Z","v":56068,"vw":171.89424},{"c":171.825,"h":171.8851,"l":171.8,"n":872,"o":171.84,"t":"2026-10-12T18:35:00Z","v":31667,"vw":171.844637},{"c":171.87,"h":171.91,"l":171.805,"n":815,"o":171.83,"t":"2026-10-12T18:40:00Z","v":24038,"vw":171.842504},{"c":171.92,"h":171.93,"l":171.81,"n":1045,"o":171.86,"t":"2026-10-12T18:45:00Z","v":45965,"vw":171.864219},{"c":171.775,"h":171.98,"l":171.77,"n":1228,"o":171.92,"t":"2026-10-12T18:50:00Z","v":59211,"vw":171.869785},{"c":171.8996,"h":171.9,"l":171.71,"n":1310,"o":171.78,"t":"2026-10-12T18:55:00Z","v":56009,"vw":171.780658},{"c":171.7985,"h":171.89,"l":171.78,"n":992,"o":171.89,"t":"2026-10-12T19:00:00Z","v":33896,"vw":171.817984},{"c":171.91,"h":171.93,"l":171.77,"n":1447,"o":171.8,"t":"2026-10-12T19:05:00Z","v":61033,"vw":171.838802},{"c":171.95,"h":172,"l":171.8901,"n":1342,"o":171.93,"t":"2026-10-12T19:10:00Z","v":65650,"vw":171.947553},{"c":172.0491,"h":172.05,"l":171.8975,"n":1294,"o":171.93,"t":"2026-10-12T19:15:00Z","v":51916,"vw":171.982324},{"c":171.915,"h":172.0395,"l":171.91,"n":1428,"o":172.035,"t":"2026-10-12T19:20:00Z","v":67943,"vw":171.964475},{"c":171.855,"h":171.9,"l":171.8,"n":1340,"o":171.89,"t":"2026-10-12T19:25:00Z","v":45975,"vw":171.854016},{"c":171.88,"h":171.97,"l":171.855,"n":1802,"o":171.8903,"t":"2026-10-12T19:30:00Z","v":70484,"vw":171.911495},{"c":171.955,"h":172.05,"l":171.87,"n":2004,"o":171.89,"t":"2026-10-12T19:35:00Z","v":95863,"vw":171.979886},{"c":171.98,"h":171.98,"l":171.84,"n":2249,"o":171.95,"t":"2026-10-12T19:40:00Z","v":96435,"vw":171.929355},{"c":171.92,"h":172.055,"l":171.895,"n":2378,"o":171.975,"t":"2026-10-12T19:45:00Z","v":141295,"vw":171.990034},{"c":171.92,"h":171.9899,"l":171.81,"n":3501,"o":171.93,"t":"2026-10-12T19:50:00Z","v":624062,"vw":171.894778},{"c":172.14,"h":172.2,"l":171.7601,"n":8624,"o":171.91,"t":"2026-10-12T19:55:00Z","v":471889,"vw":171.998555},{"c":172.15,"h":172.15,"l":172.03,"n":154,"o":172.11,"t":"2026-10-12T20:00:00Z","v":1741247,"vw":172.149983},{"c":172.14,"h":172.14,"l":172.14,"n":19,"o":172.14,"t":"2026-10-12T20:05:00Z","v":122,"vw":172.14},{"c":172.02,"h":172.15,"l":171.6772,"n":47,"o":172.15,"t":"2026-10-12T20:10:00Z","v":1985,"vw":171.793714},{"c":172.02,"h":172.02,"l":172.02,"n":19,"o":172.02,"t":"2026-10-12T20:15:00Z","v":865,"vw":172.02},{"c":172,"h":172.02,"l":172,"n":9,"o":172.02,"t":"2026-10-12T20:20:00Z","v":691,"vw":172.011763},{"c":171.9472,"h":171.9472,"l":171.9472,"n":2,"o":171.9472,"t":"2026-10-12T20:30:00Z","v":151,"vw":171.9472},{"c":172.15,"h":172.15,"l":171.9771,"n":28,"o":172.02,"t":"2026-10-12T20:35:00Z","v":6936,"vw":172.129188},{"c":171.99,"h":171.99,"l":171.99,"n":2,"o":171.99,"t":"2026-10-12T20:50:00Z","v":137,"vw":171.99},{"c":172.13,"h":172.13,"l":172.13,"n":4,"o":172.13,"t":"2026-10-12T21:25:00Z","v":138,"vw":172.13},{"c":171.84,"h":171.84,"l":171.84,"n":1,"o":171.84,"t":"2026-10-12T21:30:00Z","v":300,"vw":171.84},{"c":172.15,"h":172.15,"l":172.15,"n":5,"o":172.15,"t":"2026-10-12T21:40:00Z","v":262,"vw":172.15},{"c":172.13,"h":172.13,"l":172.13,"n":1,"o":172.13,"t":"2026-10-12T21:50:00Z","v":100,"vw":172.13},{"c":172.3433,"h":172.3433,"l":172.2,"n":11,"o":172.2,"t":"2026-10-12T23:10:00Z","v":497,"vw":172.235825},{"c":172.25,"h":172.26,"l":172.25,"n":11,"o":172.26,"t":"2026-10-12T23:50:00Z","v":1028,"vw":172.252222},{"c":172.1249,"h":172.2393,"l":172.1249,"n":8,"o":172.2365,"t":"2026-10-12T23:55:00Z","v":527,"vw":172.213255},{"c":173.4,"h":173.77,"l":172.7,"n":500,"o":173,"t":"2026-10-13T08:00:00Z","v":9802,"vw":173.124091},{"c":172.8,"h":172.8,"l":172.8,"n":9,"o":172.8,"t":"2026-10-13T08:05:00Z","v":269,"vw":172.8},{"c":172.84,"h":172.84,"l":172.84,"n":4,"o":172.84,"t":"2026-10-13T08:30:00Z","v":130,"vw":172.84},{"c":172.75,"h":172.76,"l":172.75,"n":21,"o":172.76,"t":"2026-10-13T08:35:00Z","v":461,"vw":172.752577},{"c":172.66,"h":172.66,"l":172.66,"n":1,"o":172.66,"t":"2026-10-13T08:50:00Z","v":100,"vw":172.66},{"c":172.95,"h":172.95,"l":172.95,"n":2,"o":172.95,"t":"2026-10-13T08:55:00Z","v":245,"vw":172.95},{"c":172.27,"h":172.27,"l":172.27,"n":1,"o":172.27,"t":"2026-10-13T09:25:00Z","v":176,"vw":172.27},{"c":172.61,"h":172.61,"l":172.4,"n":46,"o":172.61,"t":"2026-10-13T09:35:00Z","v":2162,"vw":172.52549},{"c":172.76,"h":172.79,"l":172.76,"n":12,"o":172.79,"t":"2026-10-13T09:55:00Z","v":817,"vw":172.769574},{"c":172.75,"h":172.75,"l":172.65,"n":4,"o":172.65,"t":"2026-10-13T10:15:00Z","v":211,"vw":172.7},{"c":172.87,"h":172.87,"l":172.87,"n":4,"o":172.87,"t":"2026-10-13T10:25:00Z","v":150,"vw":172.87},{"c":172.88,"h":172.88,"l":172.88,"n":5,"o":172.88,"t":"2026-10-13T10:30:00Z","v":180,"vw":172.88},{"c":172.72,"h":172.72,"l":172.72,"n":4,"o":172.72,"t":"2026-10-13T10:35:00Z","v":313,"vw":172.72},{"c":172.83,"h":172.88,"l":172.83,"n":27,"o":172.87,"t":"2026-10-13T10:40:00Z","v":727,"vw":172.865245},{"c":173.11,"h":173.11,"l":172.84,"n":115,"o":173.01,"t":"2026-10-13T11:00:00Z","v":4040,"vw":172.955073},{"c":173.11,"h":173.12,"l":173.11,"n":26,"o":173.12,"t":"2026-10-13T11:05:00Z","v":702,"vw":173.115098},{"c":173.17,"h":173.17,"l":173.17,"n":5,"o":173.17,"t":"2026-10-13T11:10:00Z","v":130,"vw":173.17},{"c":173.3335,"h":173.3335,"l":173.3335,"n":3,"o":173.3335,"t":"2026-10-13T11:15:00Z","v":102,"vw":173.3335},{"c":173.38,"h":173.38,"l":173.38,"n":26,"o":173.38,"t":"2026-10-13T11:20:00Z","v":1352,"vw":173.38},{"c":173.3,"h":173.3,"l":173.3,"n":12,"o":173.3,"t":"2026-10-13T11:25:00Z","v":893,"vw":173.3},{"c":173.3,"h":173.3,"l":173.3,"n":4,"o":173.3,"t":"2026-10-13T11:30:00Z","v":1101,"vw":173.3},{"c":173.1,"h":173.1,"l":173.1,"n":2,"o":173.1,"t":"2026-10-13T11:50:00Z","v":104,"vw":173.1},{"c":173.5,"h":173.5,"l":173.3,"n":26,"o":173.3,"t":"2026-10-13T12:00:00Z","v":924,"vw":173.470297},{"c":173.23,"h":173.3,"l":173.23,"n":5,"o":173.3,"t":"2026-10-13T12:05:00Z","v":706,"vw":173.29},{"c":173.2058,"h":173.2058,"l":173.1848,"n":8,"o":173.19,"t":"2026-10-13T12:10:00Z","v":394,"vw":173.193029},{"c":173.5,"h":173.51,"l":173.5,"n":5,"o":173.51,"t":"2026-10-13T12:15:00Z","v":229,"vw":173.504444},{"c":173.38,"h":173.38,"l":173.38,"n":2,"o":173.38,"t":"2026-10-13T12:20:00Z","v":101,"vw":173.38},{"c":173.39,"h":173.39,"l":173.3,"n":8,"o":173.3,"t":"2026-10-13T12:30:00Z","v":631,"vw":173.368228},{"c":173.3,"h":173.3,"l":173.15,"n":13,"o":173.15,"t":"2026-10-13T12:35:00Z","v":406,"vw":173.2},{"c":173.35,"h":173.35,"l":173.35,"n":1,"o":173.35,"t":"2026-10-13T12:40:00Z","v":200,"vw":173.35},{"c":173.21,"h":173.3,"l":173.21,"n":15,"o":173.3,"t":"2026-10-13T12:45:00Z","v":824,"vw":173.246},{"c":173.3,"h":173.3,"l":173.29,"n":21,"o":173.3,"t":"2026-10-13T12:50:00Z","v":1321,"vw":173.298906},{"c":173.26,"h":173.37,"l":173.26,"n":41,"o":173.37,"t":"2026-10-13T12:55:00Z","v":1387,"vw":173.323333},{"c":173.3895,"h":173.4,"l":173.3895,"n":2,"o":173.4,"t":"2026-10-13T13:00:00Z","v":460,"vw":173.39475},{"c":173.43,"h":173.43,"l":173.4,"n":25,"o":173.4,"t":"2026-10-13T13:05:00Z","v":579,"vw":173.411321},{"c":173.53,"h":173.59,"l":173.48,"n":29,"o":173.48,"t":"2026-10-13T13:10:00Z","v":1214,"vw":173.548177},{"c":173.59,"h":173.59,"l":173.54,"n":22,"o":173.54,"t":"2026-10-13T13:15:00Z","v":515,"vw":173.573333},{"c":173.35,"h":173.55,"l":173.35,"n":32,"o":173.38,"t":"2026-10-13T13:20:00Z","v":1898,"vw":173.388033},{"c":173.41,"h":173.41,"l":173.41,"n":4,"o":173.41,"t":"2026-10-13T13:25:00Z","v":250,"vw":173.41},{"c":173.47,"h":173.7501,"l":172.721,"n":3202,"o":173.445,"t":"2026-10-13T13:30:00Z","v":284262,"vw":173.328951},{"c":172.765,"h":173.6,"l":172.6518,"n":1822,"o":173.47,"t":"2026-10-13T13:35:00Z","v":160607,"vw":173.112487},{"c":173.5,"h":173.715,"l":172.71,"n":2435,"o":172.73,"t":"2026-10-13T13:40:00Z","v":135350,"vw":173.382313},{"c":173.6439,"h":173.81,"l":173.3401,"n":2485,"o":173.5,"t":"2026-10-13T13:45:00Z","v":151255,"vw":173.579743},{"c":173.78,"h":174.01,"l":173.635,"n":2491,"o":173.64,"t":"2026-10-13T13:50:00Z","v":173518,"vw":173.856514},{"c":173.99,"h":174.0899,"l":173.75,"n":2224,"o":173.79,"t":"2026-10-13T13:55:00Z","v":122540,"vw":173.905357},{"c":173.73,"h":174.1,"l":173.69,"n":2044,"o":174.02,"t":"2026-10-13T14:00:00Z","v":131697,"vw":173.873568},{"c":173.23,"h":173.85,"l":173.23,"n":1872,"o":173.76,"t":"2026-10-13T14:05:00Z","v":102004,"vw":173.546983},{"c":173.185,"h":173.32,"l":172.96,"n":2336,"o":173.23,"t":"2026-10-13T14:10:00Z","v":135834,"vw":173.097466},{"c":173.29,"h":173.31,"l":173.03,"n":1299,"o":173.1775,"t":"2026-10-13T14:15:00Z","v":96837,"vw":173.157662},{"c":173.305,"h":173.4,"l":173.22,"n":1423,"o":173.285,"t":"2026-10-13T14:20:00Z","v":81393,"vw":173.310781},{"c":173.855,"h":173.95,"l":173.315,"n":2175,"o":173.38,"t":"2026-10-13T14:25:00Z","v":119841,"vw":173.645522},{"c":173.81,"h":173.9505,"l":173.75,"n":2011,"o":173.855,"t":"2026-10-13T14:30:00Z","v":160667,"vw":173.837008},{"c":173.965,"h":174.16,"l":173.74,"n":2045,"o":173.81,"t":"2026-10-13T14:35:00Z","v":149018,"vw":173.947057},{"c":174.125,"h":174.15,"l":173.71,"n":1590,"o":173.955,"t":"2026-10-13T14:40:00Z","v":109988,"vw":173.90965},{"c":174.215,"h":174.31,"l":174.09,"n":1838,"o":174.125,"t":"2026-10-13T14:45:00Z","v":107504,"vw":174.202107},{"c":174.3566,"h":174.375,"l":174.11,"n":1896,"o":174.2251,"t":"2026-10-13T14:50:00Z","v":128061,"vw":174.233066},{"c":174.3,"h":174.365,"l":174.1701,"n":1334,"o":174.36,"t":"2026-10-13T14:55:00Z","v":96864,"vw":174.266688},{"c":174.185,"h":174.36,"l":174.13,"n":1652,"o":174.31,"t":"2026-10-13T15:00:00Z","v":94000,"vw":174.247038},{"c":174.02,"h":174.2889,"l":174.02,"n":1186,"o":174.2,"t":"2026-10-13T15:05:00Z","v":55397,"vw":174.168039},{"c":174.0501,"h":174.2,"l":174.04,"n":1150,"o":174.07,"t":"2026-10-13T15:10:00Z","v":51252,"vw":174.097332},{"c":173.98,"h":174.1969,"l":173.97,"n":1704,"o":174.08,"t":"2026-10-13T15:15:00Z","v":92665,"vw":174.087484},{"c":174.37,"h":174.4,"l":173.93,"n":1964,"o":173.97,"t":"2026-10-13T15:20:00Z","v":177560,"vw":174.271141},{"c":174.305,"h":174.43,"l":174.23,"n":1834,"o":174.365,"t":"2026-10-13T15:25:00Z","v":130270,"vw":174.330365},{"c":174.535,"h":174.56,"l":174.22,"n":2174,"o":174.305,"t":"2026-10-13T15:30:00Z","v":152137,"vw":174.423066},{"c":174.6705,"h":174.695,"l":174.32,"n":2407,"o":174.53,"t":"2026-10-13T15:35:00Z","v":181085,"vw":174.486516},{"c":174.8287,"h":174.84,"l":174.69,"n":1810,"o":174.695,"t":"2026-10-13T15:40:00Z","v":88792,"vw":174.758762},{"c":174.645,"h":174.89,"l":174.6364,"n":1988,"o":174.83,"t":"2026-10-13T15:45:00Z","v":117321,"vw":174.772871},{"c":174.42,"h":174.72,"l":174.37,"n":1856,"o":174.645,"t":"2026-10-13T15:50:00Z","v":120562,"vw":174.537162},{"c":174.365,"h":174.44,"l":174.24,"n":1211,"o":174.41,"t":"2026-10-13T15:55:00Z","v":45659,"vw":174.336367},{"c":174.205,"h":174.4,"l":174.13,"n":2117,"o":174.3251,"t":"2026-10-13T16:00:00Z","v":103921,"vw":174.264827},{"c":174.175,"h":174.26,"l":174.08,"n":1255,"o":174.22,"t":"2026-10-13T16:05:00Z","v":56695,"vw":174.164102},{"c":174.32,"h":174.32,"l":174.1597,"n":1122,"o":174.1691,"t":"2026-10-13T16:10:00Z","v":49027,"vw":174.241706},{"c":174.14,"h":174.345,"l":174.14,"n":1208,"o":174.31,"t":"2026-10-13T16:15:00Z","v":90804,"vw":174.251376},{"c":173.98,"h":174.16,"l":173.93,"n":1064,"o":174.14,"t":"2026-10-13T16:20:00Z","v":60609,"vw":174.065919},{"c":173.8058,"h":173.975,"l":173.7801,"n":1088,"o":173.975,"t":"2026-10-13T16:25:00Z","v":73647,"vw":173.878332},{"c":173.76,"h":173.8,"l":173.47,"n":1526,"o":173.8,"t":"2026-10-13T16:30:00Z","v":98228,"vw":173.603469},{"c":173.8801,"h":173.93,"l":173.78,"n":1261,"o":173.79,"t":"2026-10-13T16:35:00Z","v":68518,"vw":173.84497},{"c":173.88,"h":174.045,"l":173.86,"n":1050,"o":173.915,"t":"2026-10-13T16:40:00Z","v":54150,"vw":173.965897},{"c":173.9233,"h":173.9851,"l":173.84,"n":1192,"o":173.875,"t":"2026-10-13T16:45:00Z","v":60143,"vw":173.923565},{"c":174.015,"h":174.02,"l":173.91,"n":829,"o":173.94,"t":"2026-10-13T16:50:00Z","v":32197,"vw":173.955443},{"c":174.33,"h":174.33,"l":173.99,"n":1040,"o":173.99,"t":"2026-10-13T16:55:00Z","v":37061,"vw":174.127491},{"c":174.09,"h":174.385,"l":174.08,"n":1351,"o":174.325,"t":"2026-10-13T17:00:00Z","v":64470,"vw":174.231614},{"c":173.995,"h":174.095,"l":173.94,"n":919,"o":174.095,"t":"2026-10-13T17:05:00Z","v":44392,"vw":174.019228},{"c":173.99,"h":174.07,"l":173.85,"n":1047,"o":173.98,"t":"2026-10-13T17:10:00Z","v":48658,"vw":173.985622},{"c":173.925,"h":174.06,"l":173.925,"n":1067,"o":174,"t":"2026-10-13T17:15:00Z","v":55605,"vw":174.009771},{"c":173.89,"h":173.94,"l":173.82,"n":971,"o":173.935,"t":"2026-10-13T17:20:00Z","v":42916,"vw":173.871909},{"c":173.9872,"h":173.9872,"l":173.8,"n":982,"o":173.88,"t":"2026-10-13T17:25:00Z","v":47138,"vw":173.866448},{"c":173.96,"h":174.03,"l":173.93,"n":1016,"o":173.985,"t":"2026-10-13T17:30:00Z","v":60122,"vw":173.988898},{"c":173.94,"h":174.03,"l":173.92,"n":971,"o":173.98,"t":"2026-10-13T17:35:00Z","v":41358,"vw":173.972651},{"c":174.03,"h":174.05,"l":173.95,"n":1126,"o":173.97,"t":"2026-10-13T17:40:00Z","v":57083,"vw":174.000811},{"c":174.24,"h":174.3,"l":174.01,"n":1720,"o":174.03,"t":"2026-10-13T17:45:00Z","v":74586,"vw":174.1882},{"c":174.33,"h":174.33,"l":174.15,"n":1336,"o":174.24,"t":"2026-10-13T17:50:00Z","v":53844,"vw":174.238002},{"c":174.36,"h":174.41,"l":174.3,"n":1090,"o":174.33,"t":"2026-10-13T17:55:00Z","v":51954,"vw":174.35621},{"c":174.27,"h":174.41,"l":174.25,"n":1049,"o":174.33,"t":"2026-10-13T18:00:00Z","v":43388,"vw":174.326803},{"c":174.325,"h":174.39,"l":174.1018,"n":2409,"o":174.26,"t":"2026-10-13T18:05:00Z","v":107872,"vw":174.232105},{"c":174.02,"h":174.3305,"l":173.74,"n":2742,"o":174.305,"t":"2026-10-13T18:10:00Z","v":172585,"vw":174.014723},{"c":174.165,"h":174.175,"l":174,"n":1411,"o":174,"t":"2026-10-13T18:15:00Z","v":70255,"vw":174.072142},{"c":174.13,"h":174.23,"l":174.095,"n":1050,"o":174.155,"t":"2026-10-13T18:20:00Z","v":37395,"vw":174.176325},{"c":174.01,"h":174.2,"l":174.01,"n":1331,"o":174.13,"t":"2026-10-13T18:25:00Z","v":50773,"vw":174.111408},{"c":174.055,"h":174.1,"l":174,"n":1180,"o":174.02,"t":"2026-10-13T18:30:00Z","v":51955,"vw":174.068213},{"c":174.35,"h":174.37,"l":174.06,"n":1444,"o":174.06,"t":"2026-10-13T18:35:00Z","v":75396,"vw":174.194122},{"c":174.4,"h":174.41,"l":174.3,"n":994,"o":174.35,"t":"2026-10-13T18:40:00Z","v":50175,"vw":174.356654},{"c":174.29,"h":174.39,"l":174.25,"n":900,"o":174.39,"t":"2026-10-13T18:45:00Z","v":36437,"vw":174.300469},{"c":174.265,"h":174.36,"l":174.26,"n":1263,"o":174.29,"t":"2026-10-13T18:50:00Z","v":57277,"vw":174.299088},{"c":174.15,"h":174.35,"l":174.15,"n":1394,"o":174.28,"t":"2026-10-13T18:55:00Z","v":61738,"vw":174.253051},{"c":174.23,"h":174.28,"l":174.145,"n":1161,"o":174.165,"t":"2026-10-13T19:00:00Z","v":56689,"vw":174.201266},{"c":174.22,"h":174.34,"l":174.2,"n":1003,"o":174.22,"t":"2026-10-13T19:05:00Z","v":38836,"vw":174.262736},{"c":174.33,"h":174.37,"l":174.2,"n":1472,"o":174.26,"t":"2026-10-13T19:10:00Z","v":63748,"vw":174.292738},{"c":174.23,"h":174.35,"l":174.1,"n":1383,"o":174.35,"t":"2026-10-13T19:15:00Z","v":55042,"vw":174.225246},{"c":174.115,"h":174.22,"l":174.075,"n":1283,"o":174.19,"t":"2026-10-13T19:20:00Z","v":51017,"vw":174.152959},{"c":174.18,"h":174.26,"l":174.06,"n":1878,"o":174.1,"t":"2026-10-13T19:25:00Z","v":70780,"vw":174.179281},{"c":174.1,"h":174.24,"l":173.895,"n":2464,"o":174.21,"t":"2026-10-13T19:30:00Z","v":111295,"vw":174.047635},{"c":174.3,"h":174.355,"l":174.06,"n":2102,"o":174.085,"t":"2026-10-13T19:35:00Z","v":81399,"vw":174.226238},{"c":174.46,"h":174.62,"l":174.29,"n":3925,"o":174.33,"t":"2026-10-13T19:40:00Z","v":160326,"vw":174.412855},{"c":174.485,"h":174.62,"l":174.41,"n":2698,"o":174.47,"t":"2026-10-13T19:45:00Z","v":151034,"vw":174.536833},{"c":174.385,"h":174.6,"l":174.36,"n":4762,"o":174.5,"t":"2026-10-13T19:50:00Z","v":719905,"vw":174.472858},{"c":174.13,"h":174.4,"l":174.02,"n":12994,"o":174.37,"t":"2026-10-13T19:55:00Z","v":731386,"vw":174.202455},{"c":174.08,"h":174.14,"l":174.08,"n":162,"o":174.14,"t":"2026-10-13T20:00:00Z","v":2628037,"vw":174.080003},{"c":174.2323,"h":174.2323,"l":174.0554,"n":26,"o":174.0554,"t":"2026-10-13T20:05:00Z","v":103896,"vw":174.055622},{"c":174.1,"h":174.1,"l":174.1,"n":6,"o":174.1,"t":"2026-10-13T20:10:00Z","v":1001,"vw":174.1},{"c":174.17,"h":174.17,"l":174.17,"n":5,"o":174.17,"t":"2026-10-13T20:15:00Z","v":116,"vw":174.17},{"c":174.14,"h":174.18,"l":174.14,"n":28,"o":174.17,"t":"2026-10-13T20:20:00Z","v":3523,"vw":174.16585},{"c":174.2,"h":174.2,"l":174.2,"n":6,"o":174.2,"t":"2026-10-13T20:25:00Z","v":1079,"vw":174.2},{"c":174.15,"h":174.15,"l":174.08,"n":10,"o":174.08,"t":"2026-10-13T20:35:00Z","v":5429,"vw":174.091341},{"c":174.12,"h":174.12,"l":174.12,"n":3,"o":174.12,"t":"2026-10-13T20:40:00Z","v":600,"vw":174.12},{"c":174.08,"h":174.09,"l":174.08,"n":4,"o":174.09,"t":"2026-10-13T20:45:00Z","v":308,"vw":174.086667},{"c":174.07,"h":174.07,"l":174.07,"n":14,"o":174.07,"t":"2026-10-13T21:00:00Z","v":197,"vw":174.07},{"c":174.01,"h":174.01,"l":174.01,"n":2,"o":174.01,"t":"2026-10-13T21:20:00Z","v":116,"vw":174.01},{"c":174.09,"h":174.09,"l":174.08,"n":20,"o":174.08,"t":"2026-10-13T21:25:00Z","v":55884,"vw":174.085867},{"c":174.05,"h":174.05,"l":174.05,"n":1,"o":174.05,"t":"2026-10-13T21:45:00Z","v":100,"vw":174.05},{"c":174,"h":174,"l":174,"n":8,"o":174,"t":"2026-10-13T21:55:00Z","v":167,"vw":174},{"c":173.68,"h":173.74,"l":173.68,"n":33,"o":173.74,"t":"2026-10-13T22:05:00Z","v":999,"vw":173.709173},{"c":173.93,"h":173.93,"l":173.93,"n":13,"o":173.93,"t":"2026-10-13T22:35:00Z","v":236,"vw":173.93},{"c":173.95,"h":173.95,"l":173.89,"n":16,"o":173.89,"t":"2026-10-13T22:45:00Z","v":2003,"vw":173.943107},{"c":174.1,"h":174.1,"l":174.1,"n":1,"o":174.1,"t":"2026-10-13T23:40:00Z","v":100,"vw":174.1},{"c":174.22,"h":174.46,"l":174.18,"n":155,"o":174.46,"t":"2026-10-14T08:00:00Z","v":2547,"vw":174.282727},{"c":174.21,"h":174.21,"l":174.21,"n":4,"o":174.21,"t":"2026-10-14T08:10:00Z","v":262,"vw":174.21},{"c":174.16,"h":174.16,"l":174.16,"n":1,"o":174.16,"t":"2026-10-14T08:15:00Z","v":114,"vw":174.16},{"c":174.2,"h":174.2,"l":174.18,"n":10,"o":174.18,"t":"2026-10-14T08:20:00Z","v":579,"vw":174.191429},{"c":174.27,"h":174.35,"l":174.27,"n":7,"o":174.35,"t":"2026-10-14T08:30:00Z","v":326,"vw":174.307414},{"c":174.9,"h":174.9,"l":174.9,"n":2,"o":174.9,"t":"2026-10-14T09:35:00Z","v":105,"vw":174.9},{"c":174.62,"h":174.62,"l":174.62,"n":2,"o":174.62,"t":"2026-10-14T09:45:00Z","v":200,"vw":174.62},{"c":174.62,"h":174.62,"l":174.62,"n":5,"o":174.62,"t":"2026-10-14T09:50:00Z","v":800,"vw":174.62},{"c":174.87,"h":174.87,"l":174.87,"n":1,"o":174.87,"t":"2026-10-14T10:30:00Z","v":100,"vw":174.87},{"c":174.99,"h":174.99,"l":174.94,"n":13,"o":174.94,"t":"2026-10-14T10:40:00Z","v":543,"vw":174.965074},{"c":175.2191,"h":175.2191,"l":174.91,"n":82,"o":174.91,"t":"2026-10-14T10:55:00Z","v":10228,"vw":174.996434},{"c":175.43,"h":175.43,"l":174.65,"n":277,"o":174.65,"t":"2026-10-14T11:00:00Z","v":9258,"vw":175.072014},{"c":175.3,"h":175.3,"l":175.3,"n":4,"o":175.3,"t":"2026-10-14T11:05:00Z","v":168,"vw":175.3},{"c":175.12,"h":175.13,"l":175.12,"n":20,"o":175.13,"t":"2026-10-14T11:10:00Z","v":785,"vw":175.122584},{"c":175.33,"h":175.33,"l":175.33,"n":2,"o":175.33,"t":"2026-10-14T11:20:00Z","v":126,"vw":175.33},{"c":175.69,"h":175.75,"l":175.45,"n":46,"o":175.46,"t":"2026-10-14T11:25:00Z","v":1796,"vw":175.531305},{"c":175.68,"h":175.68,"l":175.5,"n":4,"o":175.5,"t":"2026-10-14T11:30:00Z","v":202,"vw":175.59},{"c":175.52,"h":175.52,"l":175.51,"n":9,"o":175.51,"t":"2026-10-14T11:40:00Z","v":563,"vw":175.515},{"c":175.59,"h":175.59,"l":175.5,"n":15,"o":175.52,"t":"2026-10-14T11:45:00Z","v":2070,"vw":175.522868},{"c":175.469,"h":175.469,"l":175.3465,"n":7,"o":175.3465,"t":"2026-10-14T11:50:00Z","v":261,"vw":175.3955},{"c":175.15,"h":175.31,"l":174.99,"n":75,"o":175.31,"t":"2026-10-14T12:00:00Z","v":6409,"vw":175.182173},{"c":174.8696,"h":174.8696,"l":174.8696,"n":5,"o":174.8696,"t":"2026-10-14T12:10:00Z","v":191,"vw":174.8696},{"c":174.9,"h":174.9,"l":174.89,"n":8,"o":174.89,"t":"2026-10-14T12:15:00Z","v":1065,"vw":174.897783},{"c":174.83,"h":174.9,"l":174.61,"n":45,"o":174.89,"t":"2026-10-14T12:20:00Z","v":1771,"vw":174.771388},{"c":174.7,"h":174.71,"l":174.7,"n":10,"o":174.7,"t":"2026-10-14T12:25:00Z","v":620,"vw":174.703521},{"c":175,"h":175.18,"l":174.95,"n":17,"o":174.95,"t":"2026-10-14T12:30:00Z","v":3082,"vw":175.074959},{"c":175.33,"h":175.33,"l":175.24,"n":15,"o":175.24,"t":"2026-10-14T12:35:00Z","v":2011,"vw":175.27624},{"c":175.29,"h":175.43,"l":175.29,"n":86,"o":175.35,"t":"2026-10-14T12:40:00Z","v":6741,"vw":175.39329},{"c":175.22,"h":175.22,"l":175.11,"n":17,"o":175.11,"t":"2026-10-14T12:45:00Z","v":1152,"vw":175.133423},{"c":175.2441,"h":175.2441,"l":175.11,"n":33,"o":175.11,"t":"2026-10-14T12:50:00Z","v":1691,"vw":175.13878},{"c":175.2,"h":175.2,"l":175.2,"n":13,"o":175.2,"t":"2026-10-14T12:55:00Z","v":523,"vw":175.2},{"c":175.05,"h":175.14,"l":175,"n":67,"o":175.14,"t":"2026-10-14T13:00:00Z","v":1632,"vw":175.071438},{"c":175.1,"h":175.11,"l":174.98,"n":67,"o":175.1,"t":"2026-10-14T13:05:00Z","v":3702,"vw":175.050441},{"c":175.11,"h":175.11,"l":175,"n":82,"o":175,"t":"2026-10-14T13:10:00Z","v":2362,"vw":175.040089},{"c":175.1,"h":175.2,"l":174.95,"n":70,"o":175.05,"t":"2026-10-14T13:15:00Z","v":5849,"vw":175.054082},{"c":174.85,"h":175.02,"l":174.81,"n":170,"o":175,"t":"2026-10-14T13:20:00Z","v":5190,"vw":174.924485},{"c":174.89,"h":175.15,"l":174.78,"n":70,"o":175.02,"t":"2026-10-14T13:25:00Z","v":4219,"vw":174.941812},{"c":174.8,"h":175.55,"l":174.5613,"n":3536,"o":175.065,"t":"2026-10-14T13:30:00Z","v":510276,"vw":175.038313},{"c":174.63,"h":175.01,"l":174.53,"n":1881,"o":174.84,"t":"2026-10-14T13:35:00Z","v":95446,"vw":174.761362},{"c":174.83,"h":175.06,"l":174.55,"n":1900,"o":174.68,"t":"2026-10-14T13:40:00Z","v":117653,"vw":174.787099},{"c":174.8851,"h":175,"l":174.65,"n":1985,"o":174.82,"t":"2026-10-14T13:45:00Z","v":114246,"vw":174.853139},{"c":174.99,"h":175.34,"l":174.84,"n":2123,"o":174.85,"t":"2026-10-14T13:50:00Z","v":114187,"vw":175.119453},{"c":175.26,"h":175.41,"l":174.93,"n":2535,"o":175.01,"t":"2026-10-14T13:55:00Z","v":163690,"vw":175.240127},{"c":175.155,"h":175.35,"l":174.93,"n":2475,"o":175.245,"t":"2026-10-14T14:00:00Z","v":182860,"vw":175.168676},{"c":175.67,"h":175.76,"l":175.1578,"n":2989,"o":175.18,"t":"2026-10-14T14:05:00Z","v":198134,"vw":175.485426},{"c":175.515,"h":175.88,"l":175.44,"n":2827,"o":175.665,"t":"2026-10-14T14:10:00Z","v":155925,"vw":175.672581},{"c":175.61,"h":175.72,"l":175.32,"n":2078,"o":175.515,"t":"2026-10-14T14:15:00Z","v":138470,"vw":175.515749},{"c":175.38,"h":175.63,"l":175.32,"n":1640,"o":175.595,"t":"2026-10-14T14:20:00Z","v":111563,"vw":175.458652},{"c":175.53,"h":175.62,"l":175.3,"n":2298,"o":175.39,"t":"2026-10-14T14:25:00Z","v":78959,"vw":175.423979},{"c":175.21,"h":175.6,"l":175.07,"n":1796,"o":175.54,"t":"2026-10-14T14:30:00Z","v":85759,"vw":175.274047},{"c":175.21,"h":175.26,"l":174.88,"n":2094,"o":175.26,"t":"2026-10-14T14:35:00Z","v":123229,"vw":175.104832},{"c":174.82,"h":175.205,"l":174.73,"n":1986,"o":175.2,"t":"2026-10-14T14:40:00Z","v":106242,"vw":174.952116},{"c":175.19,"h":175.23,"l":174.81,"n":1543,"o":174.835,"t":"2026-10-14T14:45:00Z","v":84063,"vw":175.050697},{"c":175.585,"h":175.63,"l":175.15,"n":1818,"o":175.17,"t":"2026-10-14T14:50:00Z","v":101281,"vw":175.456047},{"c":175.29,"h":175.56,"l":175.23,"n":2108,"o":175.55,"t":"2026-10-14T14:55:00Z","v":126522,"vw":175.413527},{"c":175.51,"h":175.56,"l":175.24,"n":1888,"o":175.2912,"t":"2026-10-14T15:00:00Z","v":115942,"vw":175.387268},{"c":175.87,"h":175.87,"l":175.3851,"n":1825,"o":175.53,"t":"2026-10-14T15:05:00Z","v":108040,"vw":175.590712},{"c":176.03,"h":176.118,"l":175.84,"n":4225,"o":175.87,"t":"2026-10-14T15:10:00Z","v":395065,"vw":175.978912},{"c":175.84,"h":176.015,"l":175.79,"n":1748,"o":176.015,"t":"2026-10-14T15:15:00Z","v":92604,"vw":175.902144},{"c":176.08,"h":176.11,"l":175.84,"n":1857,"o":175.84,"t":"2026-10-14T15:20:00Z","v":110310,"vw":175.994976},{"c":175.9375,"h":176.18,"l":175.8,"n":1830,"o":176.07,"t":"2026-10-14T15:25:00Z","v":118162,"vw":175.981325},{"c":175.93,"h":176.015,"l":175.82,"n":1457,"o":175.94,"t":"2026-10-14T15:30:00Z","v":71210,"vw":175.924229},{"c":175.78,"h":176.06,"l":175.76,"n":1624,"o":175.93,"t":"2026-10-14T15:35:00Z","v":83544,"vw":175.891236},{"c":175.91,"h":176.13,"l":175.76,"n":1803,"o":175.76,"t":"2026-10-14T15:40:00Z","v":88199,"vw":176.00367},{"c":176.08,"h":176.08,"l":175.77,"n":3078,"o":175.88,"t":"2026-10-14T15:45:00Z","v":171481,"vw":175.898071},{"c":176.22,"h":176.24,"l":176.01,"n":2089,"o":176.055,"t":"2026-10-14T15:50:00Z","v":124568,"vw":176.103094},{"c":176.395,"h":176.44,"l":176.215,"n":2744,"o":176.23,"t":"2026-10-14T15:55:00Z","v":182345,"vw":176.330426},{"c":176.37,"h":176.52,"l":176.28,"n":2122,"o":176.4,"t":"2026-10-14T16:00:00Z","v":147328,"vw":176.428283},{"c":176.475,"h":176.54,"l":176.31,"n":1813,"o":176.34,"t":"2026-10-14T16:05:00Z","v":83703,"vw":176.461649},{"c":176.5,"h":176.519,"l":176.38,"n":1565,"o":176.4928,"t":"2026-10-14T16:10:00Z","v":71511,"vw":176.45237},{"c":176.63,"h":176.71,"l":176.46,"n":2217,"o":176.5,"t":"2026-10-14T16:15:00Z","v":112532,"vw":176.631279},{"c":176.75,"h":176.75,"l":176.6,"n":1591,"o":176.63,"t":"2026-10-14T16:20:00Z","v":84796,"vw":176.671799},{"c":176.82,"h":176.85,"l":176.73,"n":1801,"o":176.74,"t":"2026-10-14T16:25:00Z","v":114448,"vw":176.785933},{"c":177.03,"h":177.17,"l":176.73,"n":4096,"o":176.79,"t":"2026-10-14T16:30:00Z","v":277154,"vw":176.935284},{"c":177.215,"h":177.22,"l":177,"n":1734,"o":177.01,"t":"2026-10-14T16:35:00Z","v":90579,"vw":177.117778},{"c":177.11,"h":177.355,"l":177.11,"n":1826,"o":177.215,"t":"2026-10-14T16:40:00Z","v":72110,"vw":177.255593},{"c":177.01,"h":177.29,"l":177.01,"n":2142,"o":177.115,"t":"2026-10-14T16:45:00Z","v":122795,"vw":177.146503},{"c":177.14,"h":177.17,"l":177.0001,"n":1454,"o":177.05,"t":"2026-10-14T16:50:00Z","v":87693,"vw":177.097301},{"c":177.1,"h":177.21,"l":176.99,"n":1793,"o":177.1,"t":"2026-10-14T16:55:00Z","v":88107,"vw":177.098203},{"c":177.095,"h":177.13,"l":177.0001,"n":1438,"o":177.11,"t":"2026-10-14T17:00:00Z","v":77623,"vw":177.070322},{"c":176.965,"h":177.17,"l":176.9401,"n":1828,"o":177.105,"t":"2026-10-14T17:05:00Z","v":77341,"vw":177.053492},{"c":177.12,"h":177.28,"l":176.95,"n":1689,"o":176.99,"t":"2026-10-14T17:10:00Z","v":82150,"vw":177.112551},{"c":176.89,"h":177.13,"l":176.865,"n":1700,"o":177.11,"t":"2026-10-14T17:15:00Z","v":93270,"vw":176.966411},{"c":176.895,"h":176.9096,"l":176.7,"n":1802,"o":176.895,"t":"2026-10-14T17:20:00Z","v":102422,"vw":176.811482},{"c":176.9,"h":177.02,"l":176.85,"n":1819,"o":176.895,"t":"2026-10-14T17:25:00Z","v":91326,"vw":176.923041},{"c":176.9735,"h":177.04,"l":176.8695,"n":1410,"o":176.89,"t":"2026-10-14T17:30:00Z","v":61017,"vw":176.945539},{"c":176.98,"h":177.14,"l":176.96,"n":1434,"o":176.985,"t":"2026-10-14T17:35:00Z","v":91818,"vw":177.030044},{"c":177.1678,"h":177.23,"l":176.9773,"n":1849,"o":176.98,"t":"2026-10-14T17:40:00Z","v":98016,"vw":177.120886},{"c":177.03,"h":177.22,"l":177.01,"n":1463,"o":177.175,"t":"2026-10-14T17:45:00Z","v":75511,"vw":177.119168},{"c":177.24,"h":177.3,"l":177.0065,"n":1995,"o":177.05,"t":"2026-10-14T17:50:00Z","v":69325,"vw":177.171801},{"c":177.23,"h":177.28,"l":177.19,"n":1379,"o":177.245,"t":"2026-10-14T17:55:00Z","v":61689,"vw":177.232726},{"c":177.27,"h":177.3,"l":177.09,"n":1891,"o":177.21,"t":"2026-10-14T18:00:00Z","v":93588,"vw":177.202261},{"c":177.35,"h":177.43,"l":177.23,"n":1694,"o":177.26,"t":"2026-10-14T18:05:00Z","v":73875,"vw":177.318427},{"c":177.2806,"h":177.37,"l":177.18,"n":1420,"o":177.35,"t":"2026-10-14T18:10:00Z","v":64792,"vw":177.256773},{"c":177.105,"h":177.3161,"l":177.07,"n":1465,"o":177.29,"t":"2026-10-14T18:15:00Z","v":71606,"vw":177.169333},{"c":177.075,"h":177.18,"l":176.96,"n":1594,"o":177.105,"t":"2026-10-14T18:20:00Z","v":101756,"vw":177.06965},{"c":177.18,"h":177.2,"l":177.03,"n":1690,"o":177.075,"t":"2026-10-14T18:25:00Z","v":81029,"vw":177.115381},{"c":177.19,"h":177.24,"l":177.12,"n":1538,"o":177.16,"t":"2026-10-14T18:30:00Z","v":61689,"vw":177.183854},{"c":177.265,"h":177.33,"l":177.195,"n":1520,"o":177.21,"t":"2026-10-14T18:35:00Z","v":78212,"vw":177.268846},{"c":177.29,"h":177.37,"l":177.195,"n":1935,"o":177.265,"t":"2026-10-14T18:40:00Z","v":110955,"vw":177.260112},{"c":177.18,"h":177.33,"l":177.18,"n":1712,"o":177.29,"t":"2026-10-14T18:45:00Z","v":74568,"vw":177.265682},{"c":177.11,"h":177.23,"l":177.09,"n":2177,"o":177.195,"t":"2026-10-14T18:50:00Z","v":90972,"vw":177.154193},{"c":177.205,"h":177.24,"l":177.05,"n":1603,"o":177.1282,"t":"2026-10-14T18:55:00Z","v":94304,"vw":177.13188},{"c":177.2352,"h":177.3,"l":177.14,"n":1820,"o":177.18,"t":"2026-10-14T19:00:00Z","v":76962,"vw":177.229327},{"c":177.065,"h":177.25,"l":177,"n":2536,"o":177.23,"t":"2026-10-14T19:05:00Z","v":156355,"vw":177.113478},{"c":177.14,"h":177.23,"l":177.05,"n":1679,"o":177.06,"t":"2026-10-14T19:10:00Z","v":61782,"vw":177.142525},{"c":177.04,"h":177.21,"l":177.04,"n":1965,"o":177.145,"t":"2026-10-14T19:15:00Z","v":103851,"vw":177.136092},{"c":176.79,"h":177.03,"l":176.79,"n":2160,"o":177.03,"t":"2026-10-14T19:20:00Z","v":108455,"vw":176.908538},{"c":176.65,"h":176.785,"l":176.64,"n":2311,"o":176.785,"t":"2026-10-14T19:25:00Z","v":136922,"vw":176.727966},{"c":176.86,"h":176.9663,"l":176.6,"n":2658,"o":176.63,"t":"2026-10-14T19:30:00Z","v":142406,"vw":176.820668},{"c":177.155,"h":177.19,"l":176.86,"n":2246,"o":176.87,"t":"2026-10-14T19:35:00Z","v":102101,"vw":177.026529},{"c":177.29,"h":177.32,"l":177.15,"n":2955,"o":177.155,"t":"2026-10-14T19:40:00Z","v":138221,"vw":177.235115},{"c":177.06,"h":177.34,"l":177.0418,"n":3335,"o":177.3,"t":"2026-10-14T19:45:00Z","v":170259,"vw":177.224471},{"c":177.115,"h":177.295,"l":177.01,"n":4460,"o":177.08,"t":"2026-10-14T19:50:00Z","v":676093,"vw":177.182007},{"c":177.04,"h":177.36,"l":176.91,"n":16066,"o":177.11,"t":"2026-10-14T19:55:00Z","v":948894,"vw":177.141316},{"c":177.01,"h":177.23,"l":177.01,"n":180,"o":177.07,"t":"2026-10-14T20:00:00Z","v":2806546,"vw":177.010026},{"c":177.0511,"h":177.09,"l":177.0511,"n":19,"o":177.09,"t":"2026-10-14T20:05:00Z","v":1902,"vw":177.074765},{"c":176.99,"h":176.99,"l":176.9,"n":23,"o":176.9,"t":"2026-10-14T20:10:00Z","v":2500,"vw":176.974162},{"c":176.93,"h":176.9358,"l":176.93,"n":16,"o":176.9358,"t":"2026-10-14T20:15:00Z","v":4110,"vw":176.93428},{"c":176.93,"h":176.98,"l":176.93,"n":32,"o":176.98,"t":"2026-10-14T20:20:00Z","v":1836,"vw":176.947603},{"c":176.9379,"h":176.9379,"l":176.9379,"n":2,"o":176.9379,"t":"2026-10-14T20:35:00Z","v":101,"vw":176.9379},{"c":177.02,"h":177.02,"l":177.01,"n":13,"o":177.01,"t":"2026-10-14T20:45:00Z","v":10837,"vw":177.010129},{"c":176.91,"h":176.96,"l":176.91,"n":34,"o":176.96,"t":"2026-10-14T20:55:00Z","v":1721,"vw":176.916934},{"c":177.08,"h":177.09,"l":177.08,"n":17,"o":177.09,"t":"2026-10-14T21:10:00Z","v":657,"vw":177.087778},{"c":176.85,"h":176.85,"l":176.85,"n":2,"o":176.85,"t":"2026-10-14T21:15:00Z","v":102,"vw":176.85},{"c":176.76,"h":176.9,"l":176.76,"n":3,"o":176.9,"t":"2026-10-14T21:30:00Z","v":305,"vw":176.853333},{"c":177.17,"h":177.17,"l":177,"n":35,"o":177,"t":"2026-10-14T21:50:00Z","v":1145,"vw":177.028192},{"c":177.49,"h":177.49,"l":177.45,"n":109,"o":177.45,"t":"2026-10-14T22:15:00Z","v":1307,"vw":177.464194},{"c":177.55,"h":177.55,"l":177.55,"n":2,"o":177.55,"t":"2026-10-14T22:20:00Z","v":1001,"vw":177.55},{"c":177.44,"h":177.46,"l":177.44,"n":41,"o":177.46,"t":"2026-10-14T22:30:00Z","v":1248,"vw":177.448889},{"c":178.25,"h":178.25,"l":177.6,"n":313,"o":177.6,"t":"2026-10-14T22:35:00Z","v":7486,"vw":177.968461},{"c":177.8,"h":178,"l":177.62,"n":36,"o":178,"t":"2026-10-14T22:40:00Z","v":3535,"vw":177.777706},{"c":177.8,"h":177.8,"l":177.8,"n":19,"o":177.8,"t":"2026-10-14T22:45:00Z","v":550,"vw":177.8},{"c":178,"h":178,"l":178,"n":23,"o":178,"t":"2026-10-14T23:05:00Z","v":567,"vw":178},{"c":178,"h":178,"l":177.99,"n":34,"o":178,"t":"2026-10-14T23:10:00Z","v":918,"vw":177.996033},{"c":178.1,"h":178.22,"l":177.92,"n":82,"o":178.22,"t":"2026-10-14T23:15:00Z","v":1374,"vw":178.141644},{"c":178.03,"h":178.12,"l":178.03,"n":49,"o":178.12,"t":"2026-10-14T23:20:00Z","v":835,"vw":178.05988},{"c":178.21,"h":178.21,"l":178.18,"n":20,"o":178.18,"t":"2026-10-14T23:25:00Z","v":789,"vw":178.19},{"c":178.12,"h":178.13,"l":178.12,"n":19,"o":178.13,"t":"2026-10-14T23:30:00Z","v":307,"vw":178.125},{"c":178.25,"h":178.25,"l":178.25,"n":57,"o":178.25,"t":"2026-10-14T23:35:00Z","v":712,"vw":178.25},{"c":178.44,"h":178.44,"l":178.44,"n":42,"o":178.44,"t":"2026-10-14T23:40:00Z","v":372,"vw":178.44},{"c":178.919,"h":178.919,"l":178.57,"n":13,"o":178.57,"t":"2026-10-14T23:45:00Z","v":1044,"vw":178.615681},{"c":178.01,"h":178.01,"l":178.01,"n":9,"o":178.01,"t":"2026-10-14T23:50:00Z","v":224,"vw":178.01},{"c":178.2744,"h":178.7,"l":178.18,"n":176,"o":178.5,"t":"2026-10-14T23:55:00Z","v":2968,"vw":178.367153},{"c":177.92,"h":178.45,"l":177.28,"n":550,"o":177.45,"t":"2026-10-15T08:00:00Z","v":11791,"vw":177.83889},{"c":178.49,"h":178.6,"l":178.47,"n":42,"o":178.6,"t":"2026-10-15T08:05:00Z","v":1476,"vw":178.501796},{"c":178.63,"h":178.63,"l":178.63,"n":9,"o":178.63,"t":"2026-10-15T08:10:00Z","v":211,"vw":178.63},{"c":178.8,"h":178.8,"l":178.5,"n":31,"o":178.5,"t":"2026-10-15T08:15:00Z","v":1374,"vw":178.54509},{"c":178.49,"h":178.5,"l":178.49,"n":16,"o":178.5,"t":"2026-10-15T08:25:00Z","v":1005,"vw":178.498603},{"c":178.8728,"h":178.8728,"l":178.8728,"n":2,"o":178.8728,"t":"2026-10-15T08:35:00Z","v":290,"vw":178.8728},{"c":178.3388,"h":178.6,"l":178.3388,"n":10,"o":178.6,"t":"2026-10-15T08:50:00Z","v":855,"vw":178.56545},{"c":178.58,"h":178.63,"l":178.58,"n":6,"o":178.63,"t":"2026-10-15T09:00:00Z","v":362,"vw":178.601695},{"c":178.59,"h":178.59,"l":178.59,"n":2,"o":178.59,"t":"2026-10-15T09:05:00Z","v":119,"vw":178.59},{"c":178.7,"h":178.7,"l":178.53,"n":20,"o":178.62,"t":"2026-10-15T09:25:00Z","v":1001,"vw":178.619964},{"c":178.7,"h":178.7,"l":178.58,"n":39,"o":178.58,"t":"2026-10-15T09:35:00Z","v":1588,"vw":178.68896},{"c":178.57,"h":178.8,"l":178.57,"n":19,"o":178.8,"t":"2026-10-15T09:40:00Z","v":685,"vw":178.621111},{"c":178.32,"h":178.5,"l":178.32,"n":54,"o":178.5,"t":"2026-10-15T09:50:00Z","v":1535,"vw":178.361436},{"c":178.6,"h":178.6,"l":178.3,"n":31,"o":178.31,"t":"2026-10-15T10:05:00Z","v":1204,"vw":178.398673},{"c":178.1195,"h":178.1195,"l":178.1195,"n":2,"o":178.1195,"t":"2026-10-15T10:10:00Z","v":155,"vw":178.1195},{"c":178.39,"h":178.39,"l":178.39,"n":1,"o":178.39,"t":"2026-10-15T10:20:00Z","v":100,"vw":178.39},{"c":178.1,"h":178.15,"l":178.1,"n":45,"o":178.12,"t":"2026-10-15T10:30:00Z","v":1667,"vw":178.114071},{"c":178.43,"h":178.43,"l":178.35,"n":34,"o":178.35,"t":"2026-10-15T10:40:00Z","v":1276,"vw":178.382379},{"c":178.5,"h":178.5,"l":178.26,"n":34,"o":178.26,"t":"2026-10-15T10:45:00Z","v":1460,"vw":178.466751},{"c":178.9661,"h":178.9661,"l":178.5,"n":81,"o":178.9,"t":"2026-10-15T11:00:00Z","v":2577,"vw":178.870595},{"c":178.952,"h":178.952,"l":178.952,"n":14,"o":178.952,"t":"2026-10-15T11:05:00Z","v":335,"vw":178.952},{"c":178.78,"h":178.78,"l":178.78,"n":18,"o":178.78,"t":"2026-10-15T11:10:00Z","v":401,"vw":178.78},{"c":178.8,"h":178.85,"l":178.76,"n":14,"o":178.85,"t":"2026-10-15T11:15:00Z","v":1456,"vw":178.807857},{"c":178.6,"h":178.6,"l":178.6,"n":5,"o":178.6,"t":"2026-10-15T11:20:00Z","v":144,"vw":178.6},{"c":178.6,"h":178.6,"l":178.6,"n":4,"o":178.6,"t":"2026-10-15T11:25:00Z","v":117,"vw":178.6},{"c":178.5,"h":178.5,"l":178.5,"n":13,"o":178.5,"t":"2026-10-15T11:30:00Z","v":330,"vw":178.5},{"c":178.54,"h":178.612,"l":178.54,"n":17,"o":178.612,"t":"2026-10-15T11:35:00Z","v":381,"vw":178.588},{"c":178.5,"h":178.5,"l":178.5,"n":4,"o":178.5,"t":"2026-10-15T11:40:00Z","v":503,"vw":178.5},{"c":178.6,"h":178.6,"l":178.4,"n":27,"o":178.4,"t":"2026-10-15T11:45:00Z","v":1442,"vw":178.454545},{"c":178.35,"h":178.35,"l":178.35,"n":5,"o":178.35,"t":"2026-10-15T11:50:00Z","v":630,"vw":178.35},{"c":178.38,"h":178.38,"l":178.38,"n":4,"o":178.38,"t":"2026-10-15T11:55:00Z","v":603,"vw":178.38},{"c":178.5679,"h":178.5679,"l":178.38,"n":20,"o":178.38,"t":"2026-10-15T12:00:00Z","v":614,"vw":178.505267},{"c":178.26,"h":178.4584,"l":178.26,"n":41,"o":178.45,"t":"2026-10-15T12:05:00Z","v":3322,"vw":178.401844},{"c":178,"h":178.01,"l":178,"n":40,"o":178.01,"t":"2026-10-15T12:25:00Z","v":2577,"vw":178.004361},{"c":177.92,"h":177.95,"l":177.92,"n":15,"o":177.95,"t":"2026-10-15T12:30:00Z","v":973,"vw":177.943249},{"c":177.8,"h":177.83,"l":177.8,"n":20,"o":177.83,"t":"2026-10-15T12:35:00Z","v":3584,"vw":177.827059},{"c":177.89,"h":177.89,"l":177.89,"n":67,"o":177.89,"t":"2026-10-15T12:40:00Z","v":1380,"vw":177.89},{"c":178.104,"h":178.104,"l":178,"n":17,"o":178,"t":"2026-10-15T12:45:00Z","v":1227,"vw":178.032198},{"c":178.116,"h":178.1765,"l":178,"n":15,"o":178,"t":"2026-10-15T12:50:00Z","v":652,"vw":178.117},{"c":178.1148,"h":178.1148,"l":178.1148,"n":8,"o":178.1148,"t":"2026-10-15T12:55:00Z","v":291,"vw":178.1148},{"c":178.1,"h":178.1,"l":178.1,"n":7,"o":178.1,"t":"2026-10-15T13:00:00Z","v":552,"vw":178.1},{"c":178.318,"h":178.3968,"l":178.318,"n":7,"o":178.3968,"t":"2026-10-15T13:10:00Z","v":1142,"vw":178.389636},{"c":178.15,"h":178.2622,"l":178.15,"n":15,"o":178.2622,"t":"2026-10-15T13:15:00Z","v":470,"vw":178.201468},{"c":178.25,"h":178.25,"l":178.15,"n":27,"o":178.17,"t":"2026-10-15T13:20:00Z","v":3020,"vw":178.212885},{"c":178.56,"h":178.69,"l":178.06,"n":145,"o":178.18,"t":"2026-10-15T13:25:00Z","v":6637,"vw":178.356507},{"c":176.305,"h":178.69,"l":176.305,"n":4967,"o":178.63,"t":"2026-10-15T13:30:00Z","v":433814,"vw":177.573729},{"c":176.655,"h":177.12,"l":176.11,"n":3216,"o":176.295,"t":"2026-10-15T13:35:00Z","v":166404,"vw":176.573701},{"c":176.945,"h":177.265,"l":176.55,"n":1859,"o":176.655,"t":"2026-10-15T13:40:00Z","v":85513,"vw":176.974542},{"c":176.44,"h":177.01,"l":176.055,"n":2579,"o":176.91,"t":"2026-10-15T13:45:00Z","v":149021,"vw":176.435292},{"c":175.74,"h":176.44,"l":175.61,"n":2323,"o":176.44,"t":"2026-10-15T13:50:00Z","v":154180,"vw":175.899405},{"c":176.15,"h":176.2054,"l":175.42,"n":2291,"o":175.6725,"t":"2026-10-15T13:55:00Z","v":126724,"vw":175.832255},{"c":175.62,"h":176.07,"l":175.47,"n":2184,"o":176.07,"t":"2026-10-15T14:00:00Z","v":118667,"vw":175.682575},{"c":175.49,"h":176,"l":175.41,"n":2129,"o":175.615,"t":"2026-10-15T14:05:00Z","v":100597,"vw":175.674811},{"c":175.49,"h":175.81,"l":175.32,"n":2993,"o":175.48,"t":"2026-10-15T14:10:00Z","v":168859,"vw":175.522955},{"c":175.81,"h":175.85,"l":175.442,"n":1632,"o":175.53,"t":"2026-10-15T14:15:00Z","v":92253,"vw":175.723063},{"c":175.405,"h":175.82,"l":175.38,"n":1834,"o":175.82,"t":"2026-10-15T14:20:00Z","v":106107,"vw":175.554533},{"c":175.4,"h":175.57,"l":175.22,"n":2149,"o":175.38,"t":"2026-10-15T14:25:00Z","v":111508,"vw":175.405462},{"c":175.365,"h":175.465,"l":175.19,"n":2084,"o":175.4,"t":"2026-10-15T14:30:00Z","v":120950,"vw":175.351268},{"c":175.14,"h":175.5,"l":175.13,"n":1907,"o":175.325,"t":"2026-10-15T14:35:00Z","v":126717,"vw":175.313085},{"c":175.19,"h":175.245,"l":174.82,"n":3769,"o":175.11,"t":"2026-10-15T14:40:00Z","v":270408,"vw":175.049868},{"c":175.205,"h":175.31,"l":175.06,"n":1815,"o":175.16,"t":"2026-10-15T14:45:00Z","v":91550,"vw":175.178845},{"c":175.2551,"h":175.31,"l":175.08,"n":1604,"o":175.2,"t":"2026-10-15T14:50:00Z","v":83985,"vw":175.20229},{"c":175.03,"h":175.27,"l":175.02,"n":1859,"o":175.25,"t":"2026-10-15T14:55:00Z","v":95952,"vw":175.158706},{"c":174.82,"h":175.08,"l":174.78,"n":2412,"o":175.06,"t":"2026-10-15T15:00:00Z","v":588624,"vw":174.916631},{"c":174.68,"h":174.9101,"l":174.55,"n":2762,"o":174.82,"t":"2026-10-15T15:05:00Z","v":156648,"vw":174.744211},{"c":174.59,"h":174.72,"l":174.5,"n":2198,"o":174.65,"t":"2026-10-15T15:10:00Z","v":151505,"vw":174.610325},{"c":175.0595,"h":175.1,"l":174.48,"n":3083,"o":174.58,"t":"2026-10-15T15:15:00Z","v":172898,"vw":174.646467},{"c":174.93,"h":175.015,"l":174.87,"n":2344,"o":175.01,"t":"2026-10-15T15:20:00Z","v":118959,"vw":174.938161},{"c":175.295,"h":175.295,"l":174.86,"n":2630,"o":174.91,"t":"2026-10-15T15:25:00Z","v":144410,"vw":175.047426},{"c":174.99,"h":175.41,"l":174.935,"n":2403,"o":175.3,"t":"2026-10-15T15:30:00Z","v":126269,"vw":175.225638},{"c":174.73,"h":175.02,"l":174.69,"n":1688,"o":175.005,"t":"2026-10-15T15:35:00Z","v":83388,"vw":174.842314},{"c":175,"h":175.0738,"l":174.72,"n":1425,"o":174.735,"t":"2026-10-15T15:40:00Z","v":93752,"vw":174.889101},{"c":175.02,"h":175.08,"l":174.895,"n":1054,"o":175.025,"t":"2026-10-15T15:45:00Z","v":45979,"vw":174.990191},{"c":174.8187,"h":175.0999,"l":174.68,"n":1642,"o":175.035,"t":"2026-10-15T15:50:00Z","v":99020,"vw":174.876642},{"c":174.66,"h":174.8499,"l":174.62,"n":1103,"o":174.835,"t":"2026-10-15T15:55:00Z","v":58002,"vw":174.708855},{"c":174.76,"h":174.86,"l":174.6105,"n":1441,"o":174.66,"t":"2026-10-15T16:00:00Z","v":114957,"vw":174.685165},{"c":174.875,"h":174.9,"l":174.745,"n":967,"o":174.8,"t":"2026-10-15T16:05:00Z","v":38450,"vw":174.825934},{"c":175.275,"h":175.34,"l":174.885,"n":1481,"o":174.885,"t":"2026-10-15T16:10:00Z","v":74504,"vw":175.145765},{"c":174.87,"h":175.325,"l":174.87,"n":1234,"o":175.265,"t":"2026-10-15T16:15:00Z","v":48152,"vw":175.072437},{"c":174.935,"h":174.95,"l":174.67,"n":1238,"o":174.93,"t":"2026-10-15T16:20:00Z","v":53737,"vw":174.78848},{"c":175.08,"h":175.09,"l":174.9,"n":1062,"o":174.91,"t":"2026-10-15T16:25:00Z","v":39855,"vw":175.025387},{"c":175.145,"h":175.17,"l":175.002793,"n":1068,"o":175.07,"t":"2026-10-15T16:30:00Z","v":46666,"vw":175.097237},{"c":175.01,"h":175.13,"l":174.91,"n":1174,"o":175.12,"t":"2026-10-15T16:35:00Z","v":62031,"vw":174.999187},{"c":174.755,"h":175.02,"l":174.73,"n":1025,"o":175.02,"t":"2026-10-15T16:40:00Z","v":55061,"vw":174.863341},{"c":174.7806,"h":174.806,"l":174.65,"n":858,"o":174.765,"t":"2026-10-15T16:45:00Z","v":30308,"vw":174.71063},{"c":174.695,"h":174.88,"l":174.63,"n":1297,"o":174.815,"t":"2026-10-15T16:50:00Z","v":54229,"vw":174.71097},{"c":174.63,"h":174.69,"l":174.55,"n":971,"o":174.66,"t":"2026-10-15T16:55:00Z","v":38611,"vw":174.640004},{"c":174.716,"h":174.765,"l":174.53,"n":1734,"o":174.63,"t":"2026-10-15T17:00:00Z","v":204108,"vw":174.619561},{"c":174.72,"h":174.75,"l":174.63,"n":819,"o":174.7,"t":"2026-10-15T17:05:00Z","v":33526,"vw":174.708419},{"c":174.75,"h":174.7851,"l":174.64,"n":1158,"o":174.725,"t":"2026-10-15T17:10:00Z","v":44286,"vw":174.71204},{"c":174.67,"h":174.73,"l":174.595,"n":934,"o":174.73,"t":"2026-10-15T17:15:00Z","v":39812,"vw":174.654694},{"c":174.660557,"h":174.72,"l":174.65,"n":1040,"o":174.651,"t":"2026-10-15T17:20:00Z","v":36021,"vw":174.677412},{"c":174.63,"h":174.76,"l":174.63,"n":1223,"o":174.69,"t":"2026-10-15T17:25:00Z","v":44027,"vw":174.683203},{"c":174.66,"h":174.68,"l":174.545,"n":1350,"o":174.63,"t":"2026-10-15T17:30:00Z","v":68612,"vw":174.60324},{"c":174.52,"h":174.635,"l":174.47,"n":1398,"o":174.6204,"t":"2026-10-15T17:35:00Z","v":97927,"vw":174.557062},{"c":174.53,"h":174.63,"l":174.475,"n":1098,"o":174.525,"t":"2026-10-15T17:40:00Z","v":47235,"vw":174.56526},{"c":174.515,"h":174.53,"l":174.375,"n":1302,"o":174.53,"t":"2026-10-15T17:45:00Z","v":53871,"vw":174.441067},{"c":174.7899,"h":174.7899,"l":174.43,"n":1372,"o":174.52,"t":"2026-10-15T17:50:00Z","v":62547,"vw":174.631525},{"c":174.935,"h":175,"l":174.7731,"n":1161,"o":174.775,"t":"2026-10-15T17:55:00Z","v":66782,"vw":174.885477},{"c":175,"h":175.12,"l":174.95,"n":1238,"o":174.965,"t":"2026-10-15T18:00:00Z","v":64802,"vw":175.034984},{"c":175.08,"h":175.1,"l":174.98,"n":1063,"o":175,"t":"2026-10-15T18:05:00Z","v":47153,"vw":175.038249},{"c":174.88,"h":175.0962,"l":174.88,"n":936,"o":175.08,"t":"2026-10-15T18:10:00Z","v":36549,"vw":175.0243},{"c":174.9425,"h":174.9801,"l":174.885,"n":1103,"o":174.89,"t":"2026-10-15T18:15:00Z","v":48891,"vw":174.928047},{"c":174.69,"h":174.9499,"l":174.645,"n":1185,"o":174.935,"t":"2026-10-15T18:20:00Z","v":45544,"vw":174.76369},{"c":174.4999,"h":174.74,"l":174.47,"n":1230,"o":174.69,"t":"2026-10-15T18:25:00Z","v":50175,"vw":174.603308},{"c":174.69,"h":174.76,"l":174.42,"n":1408,"o":174.5,"t":"2026-10-15T18:30:00Z","v":60163,"vw":174.557854},{"c":174.71,"h":174.85,"l":174.6809,"n":1243,"o":174.6809,"t":"2026-10-15T18:35:00Z","v":58037,"vw":174.788118},{"c":174.825,"h":174.93,"l":174.66,"n":1311,"o":174.705,"t":"2026-10-15T18:40:00Z","v":53976,"vw":174.800644},{"c":174.825,"h":174.83,"l":174.65,"n":1136,"o":174.8,"t":"2026-10-15T18:45:00Z","v":63619,"vw":174.759878},{"c":174.67,"h":174.825,"l":174.63,"n":1315,"o":174.825,"t":"2026-10-15T18:50:00Z","v":49711,"vw":174.696881},{"c":174.5701,"h":174.678,"l":174.5301,"n":1463,"o":174.64,"t":"2026-10-15T18:55:00Z","v":53821,"vw":174.605639},{"c":174.61,"h":174.66,"l":174.4704,"n":1400,"o":174.55,"t":"2026-10-15T19:00:00Z","v":46274,"vw":174.564487},{"c":174.52,"h":174.63,"l":174.45,"n":1387,"o":174.6,"t":"2026-10-15T19:05:00Z","v":55015,"vw":174.529253},{"c":174.36,"h":174.56,"l":174.28,"n":1931,"o":174.51,"t":"2026-10-15T19:10:00Z","v":81169,"vw":174.414944},{"c":174.35,"h":174.38,"l":174.131,"n":1881,"o":174.35,"t":"2026-10-15T19:15:00Z","v":90263,"vw":174.230139},{"c":174.15,"h":174.3625,"l":174.14,"n":1961,"o":174.355,"t":"2026-10-15T19:20:00Z","v":87758,"vw":174.245525},{"c":173.95,"h":174.2,"l":173.92,"n":2078,"o":174.145,"t":"2026-10-15T19:25:00Z","v":93380,"vw":174.079645},{"c":173.84,"h":173.98,"l":173.6,"n":2351,"o":173.98,"t":"2026-10-15T19:30:00Z","v":96555,"vw":173.774295},{"c":173.9604,"h":173.97,"l":173.75,"n":1845,"o":173.86,"t":"2026-10-15T19:35:00Z","v":90332,"vw":173.843671},{"c":173.85,"h":174.08,"l":173.7811,"n":2306,"o":173.98,"t":"2026-10-15T19:40:00Z","v":104381,"vw":173.945843},{"c":174.14,"h":174.18,"l":173.83,"n":2584,"o":173.87,"t":"2026-10-15T19:45:00Z","v":136451,"vw":174.051937},{"c":174.6,"h":174.64,"l":174.12,"n":4827,"o":174.16,"t":"2026-10-15T19:50:00Z","v":686711,"vw":174.471158},{"c":174.65,"h":174.8,"l":174.535,"n":10582,"o":174.59,"t":"2026-10-15T19:55:00Z","v":658244,"vw":174.667809},{"c":174.68,"h":174.71,"l":174.64,"n":160,"o":174.64,"t":"2026-10-15T20:00:00Z","v":2168133,"vw":174.680008},{"c":174.5,"h":174.5,"l":174.5,"n":18,"o":174.5,"t":"2026-10-15T20:05:00Z","v":1078,"vw":174.5},{"c":174.51,"h":174.6,"l":174.229,"n":24,"o":174.59,"t":"2026-10-15T20:10:00Z","v":19715,"vw":174.503086},{"c":174.68,"h":174.68,"l":174.68,"n":4,"o":174.68,"t":"2026-10-15T20:40:00Z","v":3122,"vw":174.68},{"c":174.65,"h":174.65,"l":174.65,"n":10,"o":174.65,"t":"2026-10-15T20:45:00Z","v":406,"vw":174.65},{"c":174.2,"h":174.5,"l":174.2,"n":27,"o":174.5,"t":"2026-10-15T21:00:00Z","v":979,"vw":174.393069},{"c":174.5,"h":174.5,"l":174.5,"n":11,"o":174.5,"t":"2026-10-15T21:15:00Z","v":641,"vw":174.5},{"c":174.56,"h":174.56,"l":174.56,"n":1,"o":174.56,"t":"2026-10-15T21:45:00Z","v":110,"vw":174.56},{"c":174.9269,"h":174.9269,"l":174.9269,"n":1,"o":174.9269,"t":"2026-10-15T22:05:00Z","v":1000,"vw":174.9269},{"c":174.67,"h":174.67,"l":174.67,"n":5,"o":174.67,"t":"2026-10-15T22:35:00Z","v":300,"vw":174.67},{"c":174.68,"h":174.68,"l":174.68,"n":8,"o":174.68,"t":"2026-10-15T22:45:00Z","v":403,"vw":174.68},{"c":174.6,"h":174.6,"l":174.6,"n":3,"o":174.6,"t":"2026-10-15T23:50:00Z","v":232,"vw":174.6},{"c":174.67,"h":174.67,"l":174.41,"n":117,"o":174.42,"t":"2026-10-16T08:00:00Z","v":2090,"vw":174.520495},{"c":174.99,"h":174.99,"l":174.99,"n":6,"o":174.99,"t":"2026-10-16T10:20:00Z","v":252,"vw":174.99},{"c":174.93,"h":174.93,"l":174.93,"n":6,"o":174.93,"t":"2026-10-16T10:40:00Z","v":202,"vw":174.93},{"c":175.4,"h":175.4,"l":175.25,"n":27,"o":175.25,"t":"2026-10-16T11:00:00Z","v":650,"vw":175.337209},{"c":175.6,"h":175.6,"l":175.57,"n":11,"o":175.57,"t":"2026-10-16T11:10:00Z","v":675,"vw":175.584923},{"c":175.76,"h":175.76,"l":175.66,"n":43,"o":175.67,"t":"2026-10-16T11:20:00Z","v":2416,"vw":175.721818},{"c":175.8,"h":175.8,"l":175.8,"n":1,"o":175.8,"t":"2026-10-16T11:25:00Z","v":800,"vw":175.8},{"c":176,"h":176,"l":175.95,"n":30,"o":176,"t":"2026-10-16T11:30:00Z","v":1222,"vw":175.967497},{"c":176.1,"h":176.1,"l":176.1,"n":12,"o":176.1,"t":"2026-10-16T11:40:00Z","v":606,"vw":176.1},{"c":176.34,"h":176.34,"l":176.11,"n":24,"o":176.11,"t":"2026-10-16T11:50:00Z","v":2188,"vw":176.321857},{"c":176.34,"h":176.34,"l":176.3,"n":4,"o":176.3,"t":"2026-10-16T11:55:00Z","v":720,"vw":176.305714},{"c":176.4687,"h":176.4687,"l":176.4687,"n":7,"o":176.4687,"t":"2026-10-16T12:05:00Z","v":107,"vw":176.4687},{"c":176.28,"h":176.28,"l":176.28,"n":7,"o":176.28,"t":"2026-10-16T12:10:00Z","v":686,"vw":176.28},{"c":176.31,"h":176.35,"l":176.246,"n":34,"o":176.246,"t":"2026-10-16T12:15:00Z","v":2017,"vw":176.311045},{"c":176.19,"h":176.2,"l":176.19,"n":12,"o":176.1989,"t":"2026-10-16T12:20:00Z","v":2010,"vw":176.197787},{"c":176.08,"h":176.15,"l":176.07,"n":14,"o":176.15,"t":"2026-10-16T12:25:00Z","v":1532,"vw":176.095357},{"c":176.11,"h":176.11,"l":176.11,"n":3,"o":176.11,"t":"2026-10-16T12:30:00Z","v":210,"vw":176.11},{"c":176.13,"h":176.18,"l":176.12,"n":13,"o":176.18,"t":"2026-10-16T12:35:00Z","v":1615,"vw":176.131292},{"c":176.26,"h":176.26,"l":176.1,"n":26,"o":176.16,"t":"2026-10-16T12:40:00Z","v":1550,"vw":176.20543},{"c":176.09,"h":176.24,"l":176.09,"n":35,"o":176.23,"t":"2026-10-16T12:45:00Z","v":9155,"vw":176.204762},{"c":176.04,"h":176.16,"l":176.01,"n":46,"o":176.14,"t":"2026-10-16T12:50:00Z","v":3404,"vw":176.088072},{"c":176.28,"h":176.28,"l":176.25,"n":8,"o":176.25,"t":"2026-10-16T12:55:00Z","v":715,"vw":176.274375},{"c":176.38,"h":176.38,"l":176.3,"n":17,"o":176.3,"t":"2026-10-16T13:00:00Z","v":1125,"vw":176.311429},{"c":176.52,"h":176.55,"l":176.44,"n":45,"o":176.44,"t":"2026-10-16T13:05:00Z","v":4492,"vw":176.510276},{"c":176.53,"h":176.54,"l":176.52,"n":9,"o":176.54,"t":"2026-10-16T13:10:00Z","v":862,"vw":176.533536},{"c":176.6,"h":176.6,"l":176.6,"n":11,"o":176.6,"t":"2026-10-16T13:15:00Z","v":978,"vw":176.6},{"c":176.5554,"h":176.61,"l":176.26,"n":20,"o":176.61,"t":"2026-10-16T13:20:00Z","v":1221,"vw":176.529307},{"c":176.4,"h":176.83,"l":176.4,"n":33,"o":176.63,"t":"2026-10-16T13:25:00Z","v":2466,"vw":176.619594},{"c":176.69,"h":177.365,"l":176.485,"n":4124,"o":176.485,"t":"2026-10-16T13:30:00Z","v":1205246,"vw":176.995353},{"c":176.755,"h":176.97,"l":176.37,"n":2696,"o":176.685,"t":"2026-10-16T13:35:00Z","v":143097,"vw":176.660276},{"c":175.71,"h":176.79,"l":175.61,"n":2006,"o":176.76,"t":"2026-10-16T13:40:00Z","v":114714,"vw":176.179067},{"c":176.15,"h":176.295,"l":175.5,"n":1909,"o":175.66,"t":"2026-10-16T13:45:00Z","v":95761,"vw":175.940151},{"c":175.84,"h":176.385,"l":175.77,"n":2354,"o":176.19,"t":"2026-10-16T13:50:00Z","v":110902,"vw":176.113701},{"c":175.56,"h":175.945,"l":175.5,"n":2087,"o":175.76,"t":"2026-10-16T13:55:00Z","v":104055,"vw":175.718334},{"c":175.97,"h":176.115,"l":175.43,"n":2016,"o":175.49,"t":"2026-10-16T14:00:00Z","v":109351,"vw":175.722022},{"c":176.265,"h":176.27,"l":175.91,"n":1652,"o":175.9856,"t":"2026-10-16T14:05:00Z","v":79824,"vw":176.089551},{"c":175.98,"h":176.25,"l":175.945,"n":2089,"o":176.21,"t":"2026-10-16T14:10:00Z","v":117926,"vw":176.074464},{"c":175.7537,"h":176.12,"l":175.7537,"n":1857,"o":176,"t":"2026-10-16T14:15:00Z","v":105209,"vw":175.924856},{"c":175.35,"h":175.81,"l":175.32,"n":1723,"o":175.81,"t":"2026-10-16T14:20:00Z","v":87013,"vw":175.540336},{"c":175.46,"h":175.58,"l":175.2001,"n":1947,"o":175.355,"t":"2026-10-16T14:25:00Z","v":79829,"vw":175.384465},{"c":175.25,"h":175.56,"l":175.22,"n":1818,"o":175.48,"t":"2026-10-16T14:30:00Z","v":94292,"vw":175.378053},{"c":175.64,"h":175.64,"l":175.15,"n":2038,"o":175.25,"t":"2026-10-16T14:35:00Z","v":106524,"vw":175.353466},{"c":175.4604,"h":175.79,"l":175.46,"n":1906,"o":175.62,"t":"2026-10-16T14:40:00Z","v":91001,"vw":175.640493},{"c":175.74,"h":175.855,"l":175.34,"n":1933,"o":175.47,"t":"2026-10-16T14:45:00Z","v":92921,"vw":175.662208},{"c":176.08,"h":176.08,"l":175.72,"n":1930,"o":175.76,"t":"2026-10-16T14:50:00Z","v":109591,"vw":175.874454},{"c":176.252,"h":176.252,"l":175.985,"n":1602,"o":176.03,"t":"2026-10-16T14:55:00Z","v":104690,"vw":176.066335},{"c":176.2,"h":176.276,"l":176.08,"n":1773,"o":176.24,"t":"2026-10-16T15:00:00Z","v":75159,"vw":176.185148},{"c":176.29,"h":176.37,"l":176.12,"n":2002,"o":176.18,"t":"2026-10-16T15:05:00Z","v":124017,"vw":176.239332},{"c":176.035,"h":176.33,"l":175.905,"n":1899,"o":176.29,"t":"2026-10-16T15:10:00Z","v":100114,"vw":176.160473},{"c":176.12,"h":176.19,"l":176.01,"n":1203,"o":176.03,"t":"2026-10-16T15:15:00Z","v":57550,"vw":176.084204},{"c":175.95,"h":176.2355,"l":175.87,"n":1428,"o":176.095,"t":"2026-10-16T15:20:00Z","v":66356,"vw":176.039965},{"c":175.85,"h":176.14,"l":175.795,"n":1437,"o":175.96,"t":"2026-10-16T15:25:00Z","v":75796,"vw":176.001493},{"c":175.85,"h":175.91,"l":175.7,"n":1533,"o":175.87,"t":"2026-10-16T15:30:00Z","v":73062,"vw":175.805702},{"c":176.05,"h":176.07,"l":175.775,"n":1345,"o":175.845,"t":"2026-10-16T15:35:00Z","v":62890,"vw":175.916109},{"c":175.84,"h":176.0599,"l":175.815,"n":1244,"o":176.04,"t":"2026-10-16T15:40:00Z","v":49005,"vw":175.911148},{"c":176.42,"h":176.42,"l":175.78,"n":1642,"o":175.8414,"t":"2026-10-16T15:45:00Z","v":98548,"vw":176.098365},{"c":176.345,"h":176.5688,"l":176.2855,"n":1259,"o":176.385,"t":"2026-10-16T15:50:00Z","v":54076,"vw":176.44063},{"c":176.25,"h":176.46,"l":176.23,"n":1703,"o":176.37,"t":"2026-10-16T15:55:00Z","v":104711,"vw":176.29645},{"c":176.2701,"h":176.47,"l":176.27,"n":1435,"o":176.29,"t":"2026-10-16T16:00:00Z","v":80317,"vw":176.357011},{"c":176.38,"h":176.42,"l":176.225,"n":1357,"o":176.31,"t":"2026-10-16T16:05:00Z","v":64643,"vw":176.322826},{"c":176.42,"h":176.5698,"l":176.38,"n":1492,"o":176.4032,"t":"2026-10-16T16:10:00Z","v":78632,"vw":176.466442},{"c":176.8,"h":176.89,"l":176.36,"n":1834,"o":176.42,"t":"2026-10-16T16:15:00Z","v":105708,"vw":176.651693},{"c":176.83,"h":176.96,"l":176.77,"n":1144,"o":176.8,"t":"2026-10-16T16:20:00Z","v":69714,"vw":176.845902},{"c":177.085,"h":177.15,"l":176.83,"n":1460,"o":176.84,"t":"2026-10-16T16:25:00Z","v":110630,"vw":177.043302},{"c":177.4,"h":177.4487,"l":177.07,"n":1440,"o":177.11,"t":"2026-10-16T16:30:00Z","v":83569,"vw":177.24405},{"c":177.19,"h":177.56,"l":177.14,"n":1884,"o":177.38,"t":"2026-10-16T16:35:00Z","v":91953,"vw":177.425863},{"c":177.19,"h":177.5,"l":177.13,"n":1393,"o":177.19,"t":"2026-10-16T16:40:00Z","v":69389,"vw":177.306334},{"c":177.275,"h":177.42,"l":177.184,"n":1559,"o":177.21,"t":"2026-10-16T16:45:00Z","v":74776,"vw":177.290288},{"c":177.27,"h":177.3499,"l":177.16,"n":1558,"o":177.27,"t":"2026-10-16T16:50:00Z","v":88730,"vw":177.240192},{"c":177.4,"h":177.425,"l":177.16,"n":1683,"o":177.29,"t":"2026-10-16T16:55:00Z","v":82258,"vw":177.313538},{"c":177.43,"h":177.505,"l":177.27,"n":1541,"o":177.37,"t":"2026-10-16T17:00:00Z","v":71586,"vw":177.414162},{"c":177.3,"h":177.39,"l":177.13,"n":1276,"o":177.39,"t":"2026-10-16T17:05:00Z","v":60855,"vw":177.24172},{"c":177.52,"h":177.5499,"l":177.23,"n":1610,"o":177.3,"t":"2026-10-16T17:10:00Z","v":77986,"vw":177.378861},{"c":177.5778,"h":177.66,"l":177.43,"n":2160,"o":177.52,"t":"2026-10-16T17:15:00Z","v":96826,"vw":177.567329},{"c":177.77,"h":177.8,"l":177.44,"n":1962,"o":177.55,"t":"2026-10-16T17:20:00Z","v":107870,"vw":177.582801},{"c":178.08,"h":178.18,"l":177.77,"n":2277,"o":177.8,"t":"2026-10-16T17:25:00Z","v":128477,"vw":177.956543},{"c":178.1701,"h":178.23,"l":178.01,"n":1798,"o":178.05,"t":"2026-10-16T17:30:00Z","v":83736,"vw":178.10278},{"c":178.095,"h":178.35,"l":178.095,"n":2406,"o":178.21,"t":"2026-10-16T17:35:00Z","v":110088,"vw":178.227682},{"c":177.97,"h":178.13,"l":177.55,"n":2762,"o":178.1,"t":"2026-10-16T17:40:00Z","v":153601,"vw":177.851547},{"c":178.015,"h":178.15,"l":177.95,"n":1977,"o":177.97,"t":"2026-10-16T17:45:00Z","v":80648,"vw":178.075953},{"c":177.945,"h":178.08,"l":177.9,"n":1528,"o":178.04,"t":"2026-10-16T17:50:00Z","v":53941,"vw":177.985878},{"c":178.03,"h":178.09,"l":177.89,"n":1262,"o":177.9899,"t":"2026-10-16T17:55:00Z","v":58746,"vw":177.971362},{"c":177.995,"h":178.08,"l":177.875,"n":1822,"o":178.03,"t":"2026-10-16T18:00:00Z","v":90950,"vw":177.977621},{"c":177.98,"h":178.05,"l":177.865,"n":1473,"o":178,"t":"2026-10-16T18:05:00Z","v":53716,"vw":177.985183},{"c":178.1,"h":178.12,"l":177.95,"n":1446,"o":177.98,"t":"2026-10-16T18:10:00Z","v":100195,"vw":178.037198},{"c":178.045,"h":178.145,"l":178.02,"n":1641,"o":178.09,"t":"2026-10-16T18:15:00Z","v":83520,"vw":178.067811},{"c":177.93,"h":178.1199,"l":177.92,"n":1718,"o":178.04,"t":"2026-10-16T18:20:00Z","v":85174,"vw":178.039047},{"c":177.96,"h":178.07,"l":177.9,"n":1310,"o":177.91,"t":"2026-10-16T18:25:00Z","v":57874,"vw":177.970263},{"c":178.19,"h":178.21,"l":177.96,"n":1730,"o":177.9799,"t":"2026-10-16T18:30:00Z","v":100452,"vw":178.093344},{"c":178.15,"h":178.25,"l":178.09,"n":1695,"o":178.2,"t":"2026-10-16T18:35:00Z","v":104578,"vw":178.163861},{"c":178.3678,"h":178.45,"l":178.14,"n":2407,"o":178.15,"t":"2026-10-16T18:40:00Z","v":150168,"vw":178.334758},{"c":178.45,"h":178.53,"l":178.35,"n":1765,"o":178.35,"t":"2026-10-16T18:45:00Z","v":72454,"vw":178.441191},{"c":178.26,"h":178.4517,"l":178.194,"n":1948,"o":178.4517,"t":"2026-10-16T18:50:00Z","v":119042,"vw":178.324019},{"c":178.47,"h":178.48,"l":178.1333,"n":1641,"o":178.23,"t":"2026-10-16T18:55:00Z","v":65357,"vw":178.361788},{"c":178.495,"h":178.5842,"l":178.44,"n":1817,"o":178.47,"t":"2026-10-16T19:00:00Z","v":89626,"vw":178.530715},{"c":178.555,"h":178.5996,"l":178.413,"n":1964,"o":178.495,"t":"2026-10-16T19:05:00Z","v":88183,"vw":178.498027},{"c":178.53,"h":178.57,"l":178.4301,"n":2312,"o":178.55,"t":"2026-10-16T19:10:00Z","v":104253,"vw":178.499084},{"c":178.4,"h":178.7716,"l":178.39,"n":2809,"o":178.55,"t":"2026-10-16T19:15:00Z","v":153830,"vw":178.584358},{"c":178.44,"h":178.515,"l":178.3,"n":2177,"o":178.39,"t":"2026-10-16T19:20:00Z","v":102506,"vw":178.432347},{"c":178.37,"h":178.48,"l":178.31,"n":2305,"o":178.43,"t":"2026-10-16T19:25:00Z","v":106415,"vw":178.389189},{"c":178.45,"h":178.47,"l":178.265,"n":3338,"o":178.38,"t":"2026-10-16T19:30:00Z","v":155329,"vw":178.366011},{"c":178.44,"h":178.64,"l":178.4,"n":3432,"o":178.46,"t":"2026-10-16T19:35:00Z","v":162965,"vw":178.525936},{"c":178.64,"h":178.67,"l":178.41,"n":3692,"o":178.44,"t":"2026-10-16T19:40:00Z","v":191002,"vw":178.566806},{"c":178.835,"h":178.85,"l":178.65,"n":4297,"o":178.65,"t":"2026-10-16T19:45:00Z","v":277135,"vw":178.739203},{"c":178.89,"h":178.99,"l":178.7,"n":7098,"o":178.82,"t":"2026-10-16T19:50:00Z","v":827546,"vw":178.885398},{"c":178.97,"h":179.16,"l":178.7159,"n":14556,"o":178.88,"t":"2026-10-16T19:55:00Z","v":1036825,"vw":178.947483},{"c":178.7,"h":178.98,"l":178.7,"n":218,"o":178.98,"t":"2026-10-16T20:00:00Z","v":2431808,"vw":178.979962},{"c":178.89,"h":178.89,"l":178.7445,"n":29,"o":178.7445,"t":"2026-10-16T20:10:00Z","v":20824,"vw":178.789677},{"c":178.9192,"h":178.98,"l":178.79,"n":46,"o":178.84,"t":"2026-10-16T20:15:00Z","v":3010,"vw":178.861172},{"c":178.92,"h":178.95,"l":178.92,"n":6,"o":178.95,"t":"2026-10-16T20:20:00Z","v":1120,"vw":178.936364},{"c":178.85,"h":178.9305,"l":178.85,"n":12,"o":178.9,"t":"2026-10-16T20:25:00Z","v":859,"vw":178.914003},{"c":178.8093,"h":178.83,"l":178.8,"n":14,"o":178.83,"t":"2026-10-16T20:30:00Z","v":925,"vw":178.810875},{"c":178.9096,"h":178.9096,"l":178.9,"n":3,"o":178.9,"t":"2026-10-16T20:35:00Z","v":365,"vw":178.90394},{"c":178.98,"h":178.98,"l":178.91,"n":12,"o":178.91,"t":"2026-10-16T20:40:00Z","v":1838,"vw":178.969371},{"c":178.9809,"h":178.9809,"l":178.9809,"n":4,"o":178.9809,"t":"2026-10-16T20:45:00Z","v":229,"vw":178.9809},{"c":178.94,"h":178.94,"l":178.94,"n":10,"o":178.94,"t":"2026-10-16T20:50:00Z","v":164,"vw":178.94},{"c":178.95,"h":178.95,"l":178.95,"n":2,"o":178.95,"t":"2026-10-16T20:55:00Z","v":101,"vw":178.95},{"c":178.9,"h":178.9,"l":178.9,"n":8,"o":178.9,"t":"2026-10-16T21:10:00Z","v":512,"vw":178.9},{"c":178.802,"h":178.802,"l":178.802,"n":11,"o":178.802,"t":"2026-10-16T21:25:00Z","v":472,"vw":178.802},{"c":178.8263,"h":178.8263,"l":178.8263,"n":1,"o":178.8263,"t":"2026-10-16T21:30:00Z","v":200,"vw":178.8263},{"c":178.85,"h":178.9437,"l":178.85,"n":3,"o":178.9437,"t":"2026-10-16T21:40:00Z","v":305,"vw":178.881233},{"c":178.98,"h":178.98,"l":178.9,"n":8,"o":178.9,"t":"2026-10-16T21:50:00Z","v":731,"vw":178.954085},{"c":178.96,"h":178.96,"l":178.96,"n":5,"o":178.96,"t":"2026-10-16T21:55:00Z","v":581,"vw":178.96},{"c":178.9,"h":178.9,"l":178.9,"n":2,"o":178.9,"t":"2026-10-16T22:00:00Z","v":101,"vw":178.9},{"c":178.8447,"h":178.8447,"l":178.8447,"n":1,"o":178.8447,"t":"2026-10-16T22:05:00Z","v":200,"vw":178.8447},{"c":178.99,"h":178.99,"l":178.99,"n":2,"o":178.99,"t":"2026-10-16T22:15:00Z","v":103,"vw":178.99},{"c":178.76,"h":178.86,"l":178.76,"n":37,"o":178.76,"t":"2026-10-16T22:25:00Z","v":6004,"vw":178.766689}],"history":[{"c":124.08,"h":124.26,"l":122.615,"n":101067,"o":123.24,"t":"2024-10-14T04:00:00Z","v":9808122,"vw":123.81852},{"c":120.35,"h":121.95,"l":119.78,"n":161010,"o":120.82,"t":"2024-10-15T04:00:00Z","v":15771317,"vw":120.686396},{"c":120.66,"h":121.435,"l":120.6,"n":99624,"o":120.89,"t":"2024-10-16T04:00:00Z","v":8426770,"vw":120.847414},{"c":120.35,"h":121.58,"l":119.71,"n":124546,"o":120.76,"t":"2024-10-17T04:00:00Z","v":11204857,"vw":120.484912},{"c":120.01,"h":120.64,"l":119.15,"n":105267,"o":120.44,"t":"2024-10-18T04:00:00Z","v":12898640,"vw":119.858631},{"c":120.08,"h":121.48,"l":119.72,"n":99097,"o":120.98,"t":"2024-10-21T04:00:00Z","v":10177777,"vw":120.227994},{"c":120.7,"h":121.19,"l":119.94,"n":89939,"o":120.26,"t":"2024-10-22T04:00:00Z","v":9201408,"vw":120.670076},{"c":120.27,"h":120.75,"l":119.4,"n":105123,"o":119.97,"t":"2024-10-23T04:00:00Z","v":8320330,"vw":120.073365},{"c":119.59,"h":120.44,"l":119.125,"n":113079,"o":120,"t":"2024-10-24T04:00:00Z","v":9905556,"vw":119.645369},{"c":119.49,"h":120.43,"l":119.315,"n":115161,"o":120.2,"t":"2024-10-25T04:00:00Z","v":10714583,"vw":119.70124},{"c":118.9,"h":119.01,"l":116.77,"n":126465,"o":116.79,"t":"2024-10-28T04:00:00Z","v":11844545,"vw":118.354444},{"c":117.28,"h":119.1719,"l":117.0701,"n":124634,"o":118.58,"t":"2024-10-29T04:00:00Z","v":14731024,"vw":117.724542},{"c":116.69,"h":118.27,"l":116.48,"n":140486,"o":117.66,"t":"2024-10-30T04:00:00Z","v":12303738,"vw":117.179543},{"c":116.78,"h":118.67,"l":116.68,"n":198767,"o":117.15,"t":"2024-10-31T04:00:00Z","v":20511977,"vw":117.177449},{"c":114.95,"h":119.95,"l":114.84,"n":213792,"o":119.93,"t":"2024-11-01T04:00:00Z","v":20939321,"vw":116.448111},{"c":118.61,"h":118.7,"l":115.93,"n":132692,"o":116.07,"t":"2024-11-04T05:00:00Z","v":14965433,"vw":118.203576},{"c":118.96,"h":119.21,"l":118.01,"n":113753,"o":119.08,"t":"2024-11-05T05:00:00Z","v":10436744,"vw":118.779672},{"c":121,"h":121.91,"l":119.3,"n":202598,"o":121.145,"t":"2024-11-06T05:00:00Z","v":20807681,"vw":120.957331},{"c":121.15,"h":121.5,"l":119.61,"n":134537,"o":121.3,"t":"2024-11-07T05:00:00Z","v":12184431,"vw":120.767655},{"c":121.11,"h":121.42,"l":119.66,"n":119205,"o":120.98,"t":"2024-11-08T05:00:00Z","v":12835969,"vw":120.774942},{"c":120.47,"h":121.62,"l":120.07,"n":120823,"o":121,"t":"2024-11-11T05:00:00Z","v":11969663,"vw":120.617627},{"c":120.35,"h":121.31,"l":119.8365,"n":116855,"o":121.13,"t":"2024-11-12T05:00:00Z","v":11972802,"vw":120.556203},{"c":121.47,"h":122.05,"l":118.8,"n":136799,"o":120.565,"t":"2024-11-13T05:00:00Z","v":15127877,"vw":120.951902},{"c":120.56,"h":121.88,"l":120.33,"n":125710,"o":121.66,"t":"2024-11-14T05:00:00Z","v":13041845,"vw":120.815332},{"c":119.31,"h":121.24,"l":119.13,"n":134044,"o":120.4,"t":"2024-11-15T05:00:00Z","v":19051713,"vw":119.859497},{"c":120.31,"h":120.62,"l":119.27,"n":113633,"o":119.79,"t":"2024-11-18T05:00:00Z","v":14243701,"vw":120.067612},{"c":118.63,"h":119.75,"l":118.2,"n":113931,"o":119.75,"t":"2024-11-19T05:00:00Z","v":11584382,"vw":118.767664},{"c":120.32,"h":120.47,"l":118.64,"n":106330,"o":119.17,"t":"2024-11-20T05:00:00Z","v":11353354,"vw":119.754746},{"c":121.93,"h":122.5547,"l":120.27,"n":132067,"o":121.08,"t":"2024-11-21T05:00:00Z","v":14675422,"vw":121.697133},{"c":121.79,"h":123.21,"l":121.64,"n":115021,"o":121.82,"t":"2024-11-22T05:00:00Z","v":13323431,"vw":122.086184},{"c":119.97,"h":121.88,"l":119.61,"n":142030,"o":121.43,"t":"2024-11-25T05:00:00Z","v":26580295,"vw":120.22033},{"c":117.97,"h":119.68,"l":117.845,"n":150872,"o":119.53,"t":"2024-11-26T05:00:00Z","v":14827327,"vw":118.271986},{"c":117.66,"h":118.73,"l":117.43,"n":101044,"o":118.09,"t":"2024-11-27T05:00:00Z","v":11079122,"vw":118.001314},{"c":117.96,"h":118.5,"l":116.95,"n":76259,"o":117.44,"t":"2024-11-29T05:00:00Z","v":9426499,"vw":118.04153},{"c":117.85,"h":118.2,"l":116.82,"n":112661,"o":118.05,"t":"2024-12-02T05:00:00Z","v":12687317,"vw":117.528642},{"c":117.67,"h":118.72,"l":117.255,"n":117394,"o":118.72,"t":"2024-12-03T05:00:00Z","v":11756566,"vw":117.863094},{"c":114.28,"h":117.55,"l":113.8612,"n":172007,"o":117.5,"t":"2024-12-04T05:00:00Z","v":19520583,"vw":114.762537},{"c":114.78,"h":115.62,"l":114.06,"n":145797,"o":114.71,"t":"2024-12-05T05:00:00Z","v":15751204,"vw":114.903788},{"c":113.57,"h":114.77,"l":113.5,"n":160187,"o":114.54,"t":"2024-12-06T05:00:00Z","v":16171066,"vw":113.846136},{"c":112.9,"h":114.94,"l":112.745,"n":166438,"o":114.64,"t":"2024-12-09T05:00:00Z","v":17412565,"vw":113.734035},{"c":112.67,"h":113.88,"l":111.75,"n":180433,"o":113.585,"t":"2024-12-10T05:00:00Z","v":20990943,"vw":112.874447},{"c":111.92,"h":112.39,"l":111.11,"n":188523,"o":112,"t":"2024-12-11T05:00:00Z","v":32392238,"vw":111.822679},{"c":111.82,"h":112.38,"l":110.78,"n":147632,"o":111.59,"t":"2024-12-12T05:00:00Z","v":14543256,"vw":111.747246},{"c":110.84,"h":111.899,"l":110.25,"n":133449,"o":111.899,"t":"2024-12-13T05:00:00Z","v":13106079,"vw":110.836201},{"c":108.47,"h":110.4,"l":108.16,"n":181031,"o":110.2,"t":"2024-12-16T05:00:00Z","v":20256088,"vw":108.982214},{"c":108.01,"h":108.17,"l":106.7869,"n":171631,"o":107.235,"t":"2024-12-17T05:00:00Z","v":17553995,"vw":107.530839},{"c":106.42,"h":108.83,"l":106.31,"n":147532,"o":107.57,"t":"2024-12-18T05:00:00Z","v":17114542,"vw":107.477016},{"c":105.51,"h":107.67,"l":105.21,"n":183357,"o":107.39,"t":"2024-12-19T05:00:00Z","v":20565557,"vw":105.890346},{"c":105.87,"h":106.135,"l":104.84,"n":153145,"o":105.45,"t":"2024-12-20T05:00:00Z","v":40141153,"vw":105.691184},{"c":106.3,"h":106.6,"l":104.92,"n":115533,"o":105.31,"t":"2024-12-23T05:00:00Z","v":12285078,"vw":105.777507},{"c":106.4,"h":107.19,"l":105.7,"n":69977,"o":106.52,"t":"2024-12-24T05:00:00Z","v":7806997,"vw":106.56149},{"c":106.49,"h":107.03,"l":105.94,"n":104641,"o":106.52,"t":"2024-12-26T05:00:00Z","v":9653408,"vw":106.410832},{"c":106.48,"h":107.99,"l":105.77,"n":119688,"o":106.3,"t":"2024-12-27T05:00:00Z","v":11943906,"vw":106.77494},{"c":105.76,"h":106.56,"l":105.51,"n":110670,"o":106.3,"t":"2024-12-30T05:00:00Z","v":11080770,"vw":105.900692},{"c":107.57,"h":107.9,"l":105.78,"n":114888,"o":106.17,"t":"2024-12-31T05:00:00Z","v":12387756,"vw":107.363515},{"c":107.31,"h":109,"l":106.88,"n":133847,"o":108.275,"t":"2025-01-02T05:00:00Z","v":12685447,"vw":107.756804},{"c":107.86,"h":108.49,"l":107.46,"n":112657,"o":108,"t":"2025-01-03T05:00:00Z","v":14237885,"vw":107.999246},{"c":107.74,"h":109.78,"l":107.52,"n":137689,"o":108.24,"t":"2025-01-06T05:00:00Z","v":15623677,"vw":108.410491},{"c":108.75,"h":110.06,"l":108.28,"n":117254,"o":108.94,"t":"2025-01-07T05:00:00Z","v":12625890,"vw":109.027361},{"c":106.93,"h":107.71,"l":106.01,"n":160435,"o":107.31,"t":"2025-01-08T05:00:00Z","v":17858110,"vw":107.011397},{"c":106.54,"h":110.1,"l":105.78,"n":178906,"o":108.7,"t":"2025-01-10T05:00:00Z","v":19304499,"vw":106.937016},{"c":109.29,"h":109.63,"l":107.125,"n":160721,"o":107.125,"t":"2025-01-13T05:00:00Z","v":17073395,"vw":108.883993},{"c":109.72,"h":109.76,"l":107.83,"n":113902,"o":108.79,"t":"2025-01-14T05:00:00Z","v":11191175,"vw":108.98349},{"c":111.51,"h":111.73,"l":109.47,"n":119890,"o":110.05,"t":"2025-01-15T05:00:00Z","v":14521095,"vw":111.175814},{"c":111.32,"h":111.69,"l":110.55,"n":107114,"o":111.19,"t":"2025-01-16T05:00:00Z","v":10366585,"vw":111.159561},{"c":112.32,"h":112.8651,"l":110.82,"n":141882,"o":111.03,"t":"2025-01-17T05:00:00Z","v":19298504,"vw":112.084708},{"c":111.47,"h":112.175,"l":111.1305,"n":174155,"o":112.05,"t":"2025-01-21T05:00:00Z","v":20416286,"vw":111.623799},{"c":109.53,"h":111.57,"l":109.4,"n":141576,"o":111.2,"t":"2025-01-22T05:00:00Z","v":15718012,"vw":110.320872},{"c":110.15,"h":111.1425,"l":109.61,"n":132892,"o":110.31,"t":"2025-01-23T05:00:00Z","v":13726784,"vw":110.260492},{"c":108.66,"h":110.71,"l":108.41,"n":127822,"o":110.24,"t":"2025-01-24T05:00:00Z","v":14235885,"vw":108.956278},{"c":110.17,"h":110.4506,"l":108.39,"n":158570,"o":109.01,"t":"2025-01-27T05:00:00Z","v":15926670,"vw":109.677476},{"c":108.04,"h":110.87,"l":107.79,"n":134646,"o":110.41,"t":"2025-01-28T05:00:00Z","v":15862029,"vw":108.50784},{"c":108.67,"h":108.78,"l":107.47,"n":127777,"o":107.71,"t":"2025-01-29T05:00:00Z","v":12345523,"vw":108.372682},{"c":109.57,"h":109.85,"l":108.7,"n":135087,"o":109.24,"t":"2025-01-30T05:00:00Z","v":14346335,"vw":109.42777},{"c":106.83,"h":110.55,"l":106.095,"n":217095,"o":110.55,"t":"2025-01-31T05:00:00Z","v":20381446,"vw":107.463711},{"c":107.09,"h":107.3,"l":105.3225,"n":157811,"o":106.64,"t":"2025-02-03T05:00:00Z","v":14613623,"vw":106.690992},{"c":109.96,"h":110.28,"l":106.53,"n":145635,"o":106.705,"t":"2025-02-04T05:00:00Z","v":14808549,"vw":109.469805},{"c":109.88,"h":110.01,"l":109.1,"n":106491,"o":109.74,"t":"2025-02-05T05:00:00Z","v":13364387,"vw":109.692586},{"c":108.43,"h":111.05,"l":107.985,"n":125984,"o":110.77,"t":"2025-02-06T05:00:00Z","v":13411401,"vw":108.695011},{"c":108.89,"h":109.7304,"l":108.32,"n":111248,"o":108.78,"t":"2025-02-07T05:00:00Z","v":10018284,"vw":109.170385},{"c":110.97,"h":111.03,"l":109.875,"n":132202,"o":110.005,"t":"2025-02-10T05:00:00Z","v":12133887,"vw":110.650731},{"c":111.67,"h":112.51,"l":110.82,"n":129504,"o":111.6,"t":"2025-02-11T05:00:00Z","v":12713127,"vw":111.719719},{"c":107.35,"h":110.2269,"l":107.18,"n":155344,"o":110.05,"t":"2025-02-12T05:00:00Z","v":18244122,"vw":108.097606},{"c":108.13,"h":108.41,"l":106.52,"n":126330,"o":107.15,"t":"2025-02-13T05:00:00Z","v":15459952,"vw":107.921198},{"c":108.24,"h":110.23,"l":108.1,"n":125869,"o":108.52,"t":"2025-02-14T05:00:00Z","v":15733529,"vw":108.752846},{"c":110.14,"h":110.99,"l":108.32,"n":131988,"o":108.63,"t":"2025-02-18T05:00:00Z","v":20060298,"vw":110.082014},{"c":110.3,"h":112.13,"l":110.055,"n":115371,"o":110.755,"t":"2025-02-19T05:00:00Z","v":10956665,"vw":110.772878},{"c":112,"h":112.42,"l":109.95,"n":130891,"o":110.57,"t":"2025-02-20T05:00:00Z","v":16325803,"vw":111.755424},{"c":110.69,"h":111.85,"l":110.56,"n":136103,"o":111.32,"t":"2025-02-21T05:00:00Z","v":14709985,"vw":111.007415},{"c":111.27,"h":111.86,"l":110.32,"n":128919,"o":110.925,"t":"2025-02-24T05:00:00Z","v":13153471,"vw":111.295021},{"c":109.73,"h":112.13,"l":108.8902,"n":122122,"o":111.3,"t":"2025-02-25T05:00:00Z","v":14496964,"vw":109.932764},{"c":109.46,"h":109.87,"l":108.52,"n":121587,"o":109.74,"t":"2025-02-26T05:00:00Z","v":10446405,"vw":109.142482},{"c":110.15,"h":111.29,"l":109.28,"n":134704,"o":110.01,"t":"2025-02-27T05:00:00Z","v":15293173,"vw":110.479647},{"c":111.33,"h":111.58,"l":109.34,"n":143676,"o":110.11,"t":"2025-02-28T05:00:00Z","v":18821665,"vw":110.810458},{"c":107.76,"h":112.1563,"l":106.51,"n":191535,"o":111.7,"t":"2025-03-03T05:00:00Z","v":18706879,"vw":108.594966},{"c":107.54,"h":108.96,"l":105.94,"n":189823,"o":106.36,"t":"2025-03-04T05:00:00Z","v":19394905,"vw":107.460841},{"c":105.44,"h":106.33,"l":103.67,"n":218798,"o":105.84,"t":"2025-03-05T05:00:00Z","v":24822245,"vw":104.989361},{"c":107.62,"h":108.11,"l":104.36,"n":176477,"o":105.43,"t":"2025-03-06T05:00:00Z","v":17150233,"vw":106.646089},{"c":109.02,"h":110.4,"l":108.3,"n":192716,"o":108.41,"t":"2025-03-07T05:00:00Z","v":19624965,"vw":109.403576},{"c":111.8,"h":112.565,"l":109.08,"n":239168,"o":109.275,"t":"2025-03-10T04:00:00Z","v":22749073,"vw":111.266372},{"c":109.16,"h":112.1,"l":108.785,"n":199166,"o":111.92,"t":"2025-03-11T04:00:00Z","v":19904735,"vw":109.540532},{"c":109.13,"h":110.13,"l":108.42,"n":148309,"o":109.05,"t":"2025-03-12T04:00:00Z","v":14051500,"vw":109.253799},{"c":108.67,"h":110.82,"l":107.625,"n":187685,"o":108.33,"t":"2025-03-13T04:00:00Z","v":17767836,"vw":108.739845},{"c":111.9,"h":112.18,"l":108.31,"n":152684,"o":108.94,"t":"2025-03-14T04:00:00Z","v":15890063,"vw":111.246463},{"c":113.76,"h":114.495,"l":111.73,"n":172550,"o":111.8,"t":"2025-03-17T04:00:00Z","v":19908789,"vw":113.756997},{"c":113.64,"h":114.54,"l":112.57,"n":149483,"o":114.09,"t":"2025-03-18T04:00:00Z","v":15998713,"vw":113.490889},{"c":115.41,"h":115.815,"l":113.83,"n":159329,"o":114.2,"t":"2025-03-19T04:00:00Z","v":17315001,"vw":115.141685},{"c":115.9,"h":116.47,"l":114.2125,"n":164960,"o":114.72,"t":"2025-03-20T04:00:00Z","v":16230772,"vw":115.674096},{"c":115.5,"h":115.99,"l":114.35,"n":143386,"o":115.5,"t":"2025-03-21T04:00:00Z","v":41102795,"vw":115.399578},{"c":115.8,"h":116.91,"l":115.58,"n":151502,"o":115.68,"t":"2025-03-24T04:00:00Z","v":14207469,"vw":116.1399},{"c":116.59,"h":117.635,"l":115.9628,"n":119119,"o":116.43,"t":"2025-03-25T04:00:00Z","v":12081795,"vw":116.669409},{"c":118.27,"h":119.18,"l":117.68,"n":143814,"o":117.68,"t":"2025-03-26T04:00:00Z","v":14112756,"vw":118.367674},{"c":117.89,"h":119.07,"l":117.258,"n":118989,"o":118.1,"t":"2025-03-27T04:00:00Z","v":12740786,"vw":118.10296},{"c":117.73,"h":118.46,"l":117.235,"n":117664,"o":118.1,"t":"2025-03-28T04:00:00Z","v":10233433,"vw":117.750601},{"c":118.93,"h":119.905,"l":117.79,"n":178686,"o":117.79,"t":"2025-03-31T04:00:00Z","v":21652345,"vw":119.085815},{"c":119.04,"h":119.28,"l":117.93,"n":134269,"o":119.22,"t":"2025-04-01T04:00:00Z","v":12425434,"vw":118.642504},{"c":118.67,"h":118.84,"l":117.66,"n":133422,"o":118.39,"t":"2025-04-02T04:00:00Z","v":12614605,"vw":118.456985},{"c":112.43,"h":115.45,"l":112.2315,"n":244644,"o":114.37,"t":"2025-04-03T04:00:00Z","v":21204636,"vw":113.518104},{"c":104.34,"h":110.83,"l":103.83,"n":347214,"o":109.865,"t":"2025-04-04T04:00:00Z","v":30840658,"vw":106.306881},{"c":102.94,"h":105.8,"l":98.46,"n":397539,"o":100.39,"t":"2025-04-07T04:00:00Z","v":35068450,"vw":102.018357},{"c":100.77,"h":105.6,"l":99.01,"n":277886,"o":105.455,"t":"2025-04-08T04:00:00Z","v":27141304,"vw":102.150193},{"c":105.8,"h":106.58,"l":98.13,"n":318210,"o":99.37,"t":"2025-04-09T04:00:00Z","v":30057701,"vw":102.97809},{"c":99.93,"h":103.78,"l":97.8,"n":333960,"o":103.71,"t":"2025-04-10T04:00:00Z","v":33999317,"vw":100.025044},{"c":103.14,"h":103.93,"l":98.79,"n":226846,"o":100.3,"t":"2025-04-11T04:00:00Z","v":22884628,"vw":101.67881},{"c":103.39,"h":105.09,"l":102.7205,"n":166531,"o":105.03,"t":"2025-04-14T04:00:00Z","v":18019969,"vw":103.746301},{"c":103.1,"h":105.405,"l":103,"n":133907,"o":103.635,"t":"2025-04-15T04:00:00Z","v":13164863,"vw":103.781351},{"c":104.19,"h":105.59,"l":103.695,"n":151694,"o":103.95,"t":"2025-04-16T04:00:00Z","v":13607024,"vw":104.548741},{"c":106.92,"h":108.55,"l":104.46,"n":162781,"o":104.69,"t":"2025-04-17T04:00:00Z","v":17915841,"vw":107.074889},{"c":105.35,"h":105.63,"l":104.12,"n":136967,"o":105.61,"t":"2025-04-21T04:00:00Z","v":16926493,"vw":104.959324},{"c":108.3,"h":108.94,"l":106.14,"n":126694,"o":106.14,"t":"2025-04-22T04:00:00Z","v":13145443,"vw":107.939292},{"c":107.37,"h":109.3,"l":106.47,"n":156447,"o":108.81,"t":"2025-04-23T04:00:00Z","v":14235710,"vw":107.44815},{"c":108.63,"h":108.88,"l":106.96,"n":104030,"o":107.97,"t":"2025-04-24T04:00:00Z","v":9849553,"vw":108.243365},{"c":108.57,"h":108.755,"l":107.42,"n":100625,"o":108.14,"t":"2025-04-25T04:00:00Z","v":11245793,"vw":108.328318},{"c":108.63,"h":109.2497,"l":107.68,"n":102682,"o":108.75,"t":"2025-04-28T04:00:00Z","v":13890869,"vw":108.523814},{"c":108.36,"h":108.8299,"l":107.5212,"n":98177,"o":107.74,"t":"2025-04-29T04:00:00Z","v":9483135,"vw":108.28939},{"c":105.63,"h":107.415,"l":104.15,"n":183742,"o":107.415,"t":"2025-04-30T04:00:00Z","v":20379282,"vw":105.61474},{"c":105.78,"h":106.92,"l":104.98,"n":178435,"o":105.095,"t":"2025-05-01T04:00:00Z","v":18610256,"vw":106.145045},{"c":106.21,"h":109,"l":104.55,"n":190124,"o":107.72,"t":"2025-05-02T04:00:00Z","v":16581870,"vw":106.050992},{"c":103.27,"h":104.6575,"l":103.07,"n":170208,"o":104.65,"t":"2025-05-05T04:00:00Z","v":19623970,"vw":103.531293},{"c":104.71,"h":105.98,"l":103.48,"n":148090,"o":103.89,"t":"2025-05-06T04:00:00Z","v":16303449,"vw":104.917101},{"c":104.61,"h":105.29,"l":104.07,"n":125099,"o":104.99,"t":"2025-05-07T04:00:00Z","v":12335924,"vw":104.637213},{"c":106.07,"h":107.385,"l":105.34,"n":142536,"o":105.34,"t":"2025-05-08T04:00:00Z","v":19196548,"vw":106.355008},{"c":107.31,"h":107.745,"l":106.38,"n":104113,"o":107.14,"t":"2025-05-09T04:00:00Z","v":10992080,"vw":107.247296},{"c":109.16,"h":110.44,"l":108.32,"n":162837,"o":110.27,"t":"2025-05-12T04:00:00Z","v":14244559,"vw":109.221003},{"c":109.46,"h":110.51,"l":109.02,"n":148972,"o":109.32,"t":"2025-05-13T04:00:00Z","v":13350836,"vw":109.763308},{"c":108.48,"h":108.86,"l":107.93,"n":140749,"o":108.86,"t":"2025-05-14T04:00:00Z","v":15494932,"vw":108.451717},{"c":108.58,"h":108.65,"l":105.97,"n":133717,"o":106.49,"t":"2025-05-15T04:00:00Z","v":15004291,"vw":107.831535},{"c":108.19,"h":108.89,"l":107.45,"n":127154,"o":108.65,"t":"2025-05-16T04:00:00Z","v":14042535,"vw":108.121816},{"c":106.47,"h":107.57,"l":105.7199,"n":144943,"o":107.57,"t":"2025-05-19T04:00:00Z","v":16802719,"vw":106.402566},{"c":104.95,"h":106.715,"l":104.775,"n":130623,"o":106.39,"t":"2025-05-20T04:00:00Z","v":12429321,"vw":105.385204},{"c":103.66,"h":104.965,"l":103.64,"n":143279,"o":104.53,"t":"2025-05-21T04:00:00Z","v":16716079,"vw":104.109907},{"c":102.97,"h":103.47,"l":101.89,"n":136099,"o":103.06,"t":"2025-05-22T04:00:00Z","v":13417378,"vw":102.769944},{"c":103.03,"h":103.47,"l":102.07,"n":117833,"o":102.595,"t":"2025-05-23T04:00:00Z","v":12061606,"vw":102.805045},{"c":103.52,"h":103.855,"l":102.9,"n":125854,"o":103.49,"t":"2025-05-27T04:00:00Z","v":13043604,"vw":103.411746},{"c":102.11,"h":104.43,"l":101.7918,"n":147607,"o":104.29,"t":"2025-05-28T04:00:00Z","v":14292377,"vw":102.557879},{"c":102.69,"h":102.845,"l":101.75,"n":127296,"o":102.28,"t":"2025-05-29T04:00:00Z","v":13832487,"vw":102.396511},{"c":102.3,"h":102.39,"l":101.185,"n":168169,"o":102.16,"t":"2025-05-30T04:00:00Z","v":28645787,"vw":102.069716},{"c":103.05,"h":103.85,"l":102.22,"n":166422,"o":103.75,"t":"2025-06-02T04:00:00Z","v":17290462,"vw":102.905759},{"c":103.8,"h":104.66,"l":102.21,"n":159620,"o":102.9,"t":"2025-06-03T04:00:00Z","v":19194335,"vw":103.826892},{"c":102.3,"h":104.92,"l":102.3,"n":160412,"o":103.915,"t":"2025-06-04T04:00:00Z","v":15648515,"vw":102.927256},{"c":101.83,"h":103.05,"l":101.73,"n":137086,"o":102.98,"t":"2025-06-05T04:00:00Z","v":13942218,"vw":102.096324},{"c":104.27,"h":104.5,"l":102.675,"n":143623,"o":102.76,"t":"2025-06-06T04:00:00Z","v":15487844,"vw":104.071478},{"c":104.97,"h":105.845,"l":103.83,"n":156803,"o":104.33,"t":"2025-06-09T04:00:00Z","v":17087328,"vw":105.132578},{"c":107.22,"h":107.645,"l":105.9272,"n":165294,"o":106.075,"t":"2025-06-10T04:00:00Z","v":17634793,"vw":107.085325},{"c":109.31,"h":109.39,"l":106.46,"n":198619,"o":107.76,"t":"2025-06-11T04:00:00Z","v":22648191,"vw":108.147467},{"c":109.73,"h":110.19,"l":108.22,"n":151384,"o":108.92,"t":"2025-06-12T04:00:00Z","v":17469408,"vw":109.5885},{"c":112.12,"h":112.53,"l":110.68,"n":289119,"o":112.35,"t":"2025-06-13T04:00:00Z","v":28540165,"vw":111.764793},{"c":112.48,"h":113.16,"l":111.13,"n":238645,"o":111.82,"t":"2025-06-16T04:00:00Z","v":22986113,"vw":112.086777},{"c":114,"h":114.93,"l":113.11,"n":210236,"o":113.95,"t":"2025-06-17T04:00:00Z","v":19451701,"vw":114.246138},{"c":113.19,"h":115.24,"l":112.94,"n":180966,"o":114.61,"t":"2025-06-18T04:00:00Z","v":17968893,"vw":113.794958},{"c":114.7,"h":115.035,"l":113.18,"n":175610,"o":113.45,"t":"2025-06-20T04:00:00Z","v":36273288,"vw":114.332382},{"c":111.74,"h":116.95,"l":111.16,"n":286607,"o":116.7,"t":"2025-06-23T04:00:00Z","v":26631056,"vw":113.37231},{"c":108.34,"h":110.94,"l":107.91,"n":248041,"o":109.25,"t":"2025-06-24T04:00:00Z","v":24828277,"vw":109.106267},{"c":108.37,"h":109.24,"l":107.7,"n":172977,"o":108.11,"t":"2025-06-25T04:00:00Z","v":17483231,"vw":108.607},{"c":109.99,"h":110.435,"l":108.55,"n":165605,"o":108.94,"t":"2025-06-26T04:00:00Z","v":18304841,"vw":109.79369},{"c":109.38,"h":110.1,"l":108.37,"n":154356,"o":109.935,"t":"2025-06-27T04:00:00Z","v":22002079,"vw":109.225481},{"c":107.8,"h":108.84,"l":107.72,"n":160908,"o":108.64,"t":"2025-06-30T04:00:00Z","v":19199048,"vw":108.093709},{"c":109.24,"h":109.64,"l":107.15,"n":159802,"o":108.13,"t":"2025-07-01T04:00:00Z","v":15536896,"vw":108.716495},{"c":111.05,"h":111.36,"l":108.825,"n":143735,"o":110,"t":"2025-07-02T04:00:00Z","v":11892160,"vw":110.317516},{"c":112.2,"h":112.47,"l":110.6187,"n":110446,"o":110.86,"t":"2025-07-03T04:00:00Z","v":11223580,"vw":111.911207},{"c":111.11,"h":112.05,"l":110.2226,"n":136599,"o":111.54,"t":"2025-07-07T04:00:00Z","v":15415889,"vw":111.097321},{"c":114.19,"h":114.46,"l":110.85,"n":188752,"o":110.885,"t":"2025-07-08T04:00:00Z","v":17913404,"vw":113.600352},{"c":113.8,"h":114.27,"l":113.27,"n":124529,"o":113.92,"t":"2025-07-09T04:00:00Z","v":10652062,"vw":113.721743},{"c":114.93,"h":115.27,"l":113.07,"n":163513,"o":113.71,"t":"2025-07-10T04:00:00Z","v":14903884,"vw":114.613007},{"c":115.43,"h":115.76,"l":114.5053,"n":129419,"o":114.85,"t":"2025-07-11T04:00:00Z","v":11683884,"vw":115.311862},{"c":113.92,"h":115.225,"l":113.22,"n":148097,"o":115.225,"t":"2025-07-14T04:00:00Z","v":13220303,"vw":113.876186},{"c":112.91,"h":114.055,"l":112.595,"n":133136,"o":113.66,"t":"2025-07-15T04:00:00Z","v":10959347,"vw":113.086851},{"c":112.23,"h":113.5,"l":112.1,"n":129871,"o":112.875,"t":"2025-07-16T04:00:00Z","v":11156167,"vw":112.530831},{"c":111.66,"h":112.23,"l":111.09,"n":150610,"o":111.49,"t":"2025-07-17T04:00:00Z","v":13151446,"vw":111.764568},{"c":107.77,"h":111.73,"l":107.34,"n":342092,"o":111.11,"t":"2025-07-18T04:00:00Z","v":32366593,"vw":108.868584},{"c":108.05,"h":108.77,"l":107.44,"n":173863,"o":107.6,"t":"2025-07-21T04:00:00Z","v":17010405,"vw":108.157461},{"c":108.54,"h":109.44,"l":107.61,"n":147209,"o":107.98,"t":"2025-07-22T04:00:00Z","v":13981285,"vw":108.426795},{"c":109.93,"h":110,"l":108.85,"n":134448,"o":108.93,"t":"2025-07-23T04:00:00Z","v":12002687,"vw":109.649421},{"c":110.79,"h":110.95,"l":109.125,"n":152082,"o":109.66,"t":"2025-07-24T04:00:00Z","v":15647208,"vw":110.428395},{"c":110.4,"h":110.98,"l":109.7,"n":118827,"o":110.73,"t":"2025-07-25T04:00:00Z","v":10548938,"vw":110.40657},{"c":111.44,"h":112.1078,"l":110.84,"n":137344,"o":111,"t":"2025-07-28T04:00:00Z","v":12352966,"vw":111.523675},{"c":112.88,"h":113,"l":111.41,"n":163784,"o":111.9,"t":"2025-07-29T04:00:00Z","v":15927998,"vw":112.401377},{"c":111.9,"h":112.61,"l":111.26,"n":149275,"o":112.41,"t":"2025-07-30T04:00:00Z","v":12996117,"vw":111.91907},{"c":111.64,"h":112.495,"l":110.36,"n":181478,"o":110.36,"t":"2025-07-31T04:00:00Z","v":17233744,"vw":111.82969},{"c":109.64,"h":112.54,"l":108.86,"n":231197,"o":112,"t":"2025-08-01T04:00:00Z","v":19652030,"vw":109.812689},{"c":107.37,"h":109.92,"l":107.085,"n":194867,"o":109.22,"t":"2025-08-04T04:00:00Z","v":19129474,"vw":107.919113},{"c":107.24,"h":107.8151,"l":106.07,"n":184085,"o":107.22,"t":"2025-08-05T04:00:00Z","v":21314254,"vw":107.056231},{"c":106.51,"h":109.05,"l":106.37,"n":158016,"o":108.305,"t":"2025-08-06T04:00:00Z","v":15321811,"vw":107.359798},{"c":105.95,"h":108.06,"l":105.89,"n":148513,"o":107.14,"t":"2025-08-07T04:00:00Z","v":13468287,"vw":106.531841},{"c":106.8,"h":107.51,"l":105.95,"n":149678,"o":106.5,"t":"2025-08-08T04:00:00Z","v":14417734,"vw":106.810969},{"c":105.83,"h":107.5346,"l":105.525,"n":144686,"o":107.11,"t":"2025-08-11T04:00:00Z","v":13570661,"vw":106.047536},{"c":106.13,"h":107.28,"l":105.78,"n":129686,"o":106.34,"t":"2025-08-12T04:00:00Z","v":14113216,"vw":106.566673},{"c":107.6,"h":107.6,"l":105.74,"n":145894,"o":106,"t":"2025-08-13T04:00:00Z","v":17958695,"vw":106.975588},{"c":107.38,"h":107.59,"l":106.441,"n":136024,"o":107.55,"t":"2025-08-14T04:00:00Z","v":13683472,"vw":107.037185},{"c":106.49,"h":107.56,"l":105.95,"n":162996,"o":106.19,"t":"2025-08-15T04:00:00Z","v":19271861,"vw":106.699005},{"c":106.72,"h":107.2276,"l":105.67,"n":132377,"o":106.1,"t":"2025-08-18T04:00:00Z","v":13040018,"vw":106.638013},{"c":107.42,"h":107.46,"l":106.15,"n":147265,"o":106.2,"t":"2025-08-19T04:00:00Z","v":16113611,"vw":107.089521},{"c":108.53,"h":109.33,"l":107.68,"n":175558,"o":107.88,"t":"2025-08-20T04:00:00Z","v":18959716,"vw":108.860424},{"c":109.23,"h":109.565,"l":107.96,"n":137094,"o":108.42,"t":"2025-08-21T04:00:00Z","v":12194897,"vw":109.041195},{"c":111.28,"h":111.41,"l":109.6,"n":139741,"o":109.6,"t":"2025-08-22T04:00:00Z","v":13586668,"vw":110.933361},{"c":111.74,"h":111.92,"l":110.54,"n":113555,"o":110.9,"t":"2025-08-25T04:00:00Z","v":9744897,"vw":111.527891},{"c":111.49,"h":111.81,"l":110.355,"n":131290,"o":111.37,"t":"2025-08-26T04:00:00Z","v":18143880,"vw":111.308929},{"c":112.75,"h":112.98,"l":111.42,"n":134359,"o":111.42,"t":"2025-08-27T04:00:00Z","v":15262630,"vw":112.483453},{"c":113.35,"h":113.645,"l":112.07,"n":147140,"o":112.87,"t":"2025-08-28T04:00:00Z","v":14189829,"vw":113.191022},{"c":114.29,"h":114.79,"l":113.58,"n":147547,"o":113.715,"t":"2025-08-29T04:00:00Z","v":14595624,"vw":114.296499},{"c":114.69,"h":115.24,"l":113.33,"n":150721,"o":114.18,"t":"2025-09-02T04:00:00Z","v":15206667,"vw":114.553984},{"c":111.91,"h":114.43,"l":111.46,"n":167088,"o":113.97,"t":"2025-09-03T04:00:00Z","v":14920087,"vw":112.162548},{"c":112.4,"h":113.125,"l":111.38,"n":121412,"o":112.105,"t":"2025-09-04T04:00:00Z","v":12864438,"vw":112.434627},{"c":109.23,"h":111.78,"l":109.02,"n":186723,"o":111.6,"t":"2025-09-05T04:00:00Z","v":16825707,"vw":109.900926},{"c":109.85,"h":110.045,"l":108.35,"n":159658,"o":109.73,"t":"2025-09-08T04:00:00Z","v":15440513,"vw":109.498132},{"c":110.65,"h":112.51,"l":110.525,"n":169231,"o":110.525,"t":"2025-09-09T04:00:00Z","v":14899502,"vw":111.391941},{"c":112.5,"h":112.56,"l":110.84,"n":148090,"o":111.16,"t":"2025-09-10T04:00:00Z","v":15837583,"vw":112.059523},{"c":112.14,"h":112.765,"l":110.87,"n":125202,"o":111.4,"t":"2025-09-11T04:00:00Z","v":11526887,"vw":112.27559},{"c":112.16,"h":113.22,"l":111.875,"n":121460,"o":112.86,"t":"2025-09-12T04:00:00Z","v":11105690,"vw":112.240617},{"c":112.35,"h":112.455,"l":111.315,"n":139305,"o":112.18,"t":"2025-09-15T04:00:00Z","v":12880487,"vw":112.14332},{"c":114.68,"h":115.315,"l":112.775,"n":184829,"o":112.955,"t":"2025-09-16T04:00:00Z","v":17208044,"vw":114.431149},{"c":115.29,"h":115.485,"l":114.05,"n":129153,"o":114.525,"t":"2025-09-17T04:00:00Z","v":13302030,"vw":115.111996},{"c":113.93,"h":115.35,"l":113.4,"n":144117,"o":115.17,"t":"2025-09-18T04:00:00Z","v":14627676,"vw":114.142309},{"c":112.82,"h":113.98,"l":112.64,"n":147278,"o":113.9,"t":"2025-09-19T04:00:00Z","v":38746517,"vw":113.040575},{"c":112.02,"h":112.8,"l":111.56,"n":149775,"o":112.45,"t":"2025-09-22T04:00:00Z","v":15611495,"vw":112.022974},{"c":113.95,"h":114.7488,"l":112.475,"n":212432,"o":112.72,"t":"2025-09-23T04:00:00Z","v":25369106,"vw":114.134565},{"c":114.56,"h":115.76,"l":114.47,"n":137708,"o":114.57,"t":"2025-09-24T04:00:00Z","v":14756050,"vw":115.002974},{"c":115.59,"h":115.8999,"l":114.41,"n":135878,"o":114.64,"t":"2025-09-25T04:00:00Z","v":15012553,"vw":115.43213},{"c":117.22,"h":118.36,"l":115.92,"n":187503,"o":115.96,"t":"2025-09-26T04:00:00Z","v":18568916,"vw":117.501615},{"c":114.22,"h":116.5,"l":113.665,"n":178923,"o":116.06,"t":"2025-09-29T04:00:00Z","v":19189260,"vw":114.445425},{"c":112.75,"h":113.49,"l":111.9393,"n":185402,"o":113.35,"t":"2025-09-30T04:00:00Z","v":18076211,"vw":112.64602},{"c":111.99,"h":113.02,"l":111.2925,"n":165003,"o":112.56,"t":"2025-10-01T04:00:00Z","v":16613992,"vw":112.016728},{"c":111.29,"h":113.09,"l":111.025,"n":150257,"o":111.97,"t":"2025-10-02T04:00:00Z","v":13062563,"vw":111.757636},{"c":113.26,"h":113.745,"l":111.9,"n":145206,"o":111.9,"t":"2025-10-03T04:00:00Z","v":12950118,"vw":113.192026},{"c":114.2,"h":114.77,"l":113.18,"n":121796,"o":113.29,"t":"2025-10-06T04:00:00Z","v":12036830,"vw":114.181664},{"c":114.26,"h":114.51,"l":111.74,"n":130489,"o":114.07,"t":"2025-10-07T04:00:00Z","v":11945032,"vw":113.554901},{"c":114.02,"h":115.01,"l":113.41,"n":128152,"o":114.38,"t":"2025-10-08T04:00:00Z","v":12300968,"vw":114.239567},{"c":112.91,"h":115.51,"l":112.735,"n":120106,"o":114.425,"t":"2025-10-09T04:00:00Z","v":10976215,"vw":113.606571},{"c":110.73,"h":112.62,"l":110.71,"n":158230,"o":112.255,"t":"2025-10-10T04:00:00Z","v":13811577,"vw":111.45019},{"c":112.24,"h":112.3,"l":111.315,"n":119183,"o":111.54,"t":"2025-10-13T04:00:00Z","v":10296499,"vw":111.881903},{"c":112.29,"h":112.962,"l":110.71,"n":113612,"o":110.755,"t":"2025-10-14T04:00:00Z","v":11167154,"vw":112.287592},{"c":111.61,"h":113.57,"l":110.97,"n":111306,"o":112.8,"t":"2025-10-15T04:00:00Z","v":12182935,"vw":111.996931},{"c":110.64,"h":112.19,"l":110.385,"n":119222,"o":111.88,"t":"2025-10-16T04:00:00Z","v":11782202,"vw":111.052135},{"c":112.24,"h":112.91,"l":111.18,"n":115332,"o":111.63,"t":"2025-10-17T04:00:00Z","v":13460069,"vw":112.157836},{"c":112.7,"h":113.15,"l":111.98,"n":99279,"o":112,"t":"2025-10-20T04:00:00Z","v":9523617,"vw":112.552895},{"c":112.71,"h":113.3601,"l":111.99,"n":95808,"o":112.89,"t":"2025-10-21T04:00:00Z","v":9202349,"vw":112.731818},{"c":114.71,"h":115.18,"l":113.08,"n":142198,"o":113.45,"t":"2025-10-22T04:00:00Z","v":12920958,"vw":114.2555},{"c":115.98,"h":116.85,"l":115.36,"n":157310,"o":116.63,"t":"2025-10-23T04:00:00Z","v":14977514,"vw":116.080289},{"c":115.39,"h":116.47,"l":115.18,"n":112240,"o":116.35,"t":"2025-10-24T04:00:00Z","v":9903303,"vw":115.569119},{"c":115.94,"h":115.985,"l":115.1,"n":114789,"o":115.695,"t":"2025-10-27T04:00:00Z","v":10975412,"vw":115.65471},{"c":115.03,"h":116.18,"l":114.99,"n":101349,"o":115.49,"t":"2025-10-28T04:00:00Z","v":9535211,"vw":115.331988},{"c":116.45,"h":117.05,"l":114.81,"n":141261,"o":114.92,"t":"2025-10-29T04:00:00Z","v":12570572,"vw":116.387679},{"c":114.69,"h":116.52,"l":114.53,"n":167320,"o":116.425,"t":"2025-10-30T04:00:00Z","v":16172943,"vw":115.405776},{"c":114.36,"h":115.225,"l":112.6225,"n":235409,"o":113.975,"t":"2025-10-31T04:00:00Z","v":20213352,"vw":114.128642},{"c":113.76,"h":114.99,"l":113.64,"n":152119,"o":114.5,"t":"2025-11-03T05:00:00Z","v":12290304,"vw":114.173616},{"c":114.14,"h":114.3501,"l":112.51,"n":134512,"o":113.38,"t":"2025-11-04T05:00:00Z","v":16860741,"vw":113.788344},{"c":113.68,"h":115.18,"l":113.67,"n":120648,"o":114.09,"t":"2025-11-05T05:00:00Z","v":12400921,"vw":114.240438},{"c":114.5,"h":114.935,"l":113.64,"n":157764,"o":113.64,"t":"2025-11-06T05:00:00Z","v":14219654,"vw":114.383681},{"c":117.22,"h":117.505,"l":114.9,"n":191616,"o":115.21,"t":"2025-11-07T05:00:00Z","v":17181149,"vw":117.033232},{"c":118.22,"h":118.45,"l":115.455,"n":163045,"o":117.44,"t":"2025-11-10T05:00:00Z","v":13047958,"vw":117.497938},{"c":119.78,"h":120.8099,"l":118.83,"n":182303,"o":118.83,"t":"2025-11-11T05:00:00Z","v":16077101,"vw":120.022135},{"c":118.12,"h":119.28,"l":117.79,"n":155775,"o":119.1,"t":"2025-11-12T05:00:00Z","v":13790889,"vw":118.459731},{"c":118.79,"h":119.76,"l":118.28,"n":185566,"o":118.63,"t":"2025-11-13T05:00:00Z","v":17291874,"vw":118.973258},{"c":119.29,"h":119.48,"l":116.6564,"n":167173,"o":118.45,"t":"2025-11-14T05:00:00Z","v":17064267,"vw":118.754519},{"c":117.68,"h":119.5,"l":117.11,"n":166730,"o":118.97,"t":"2025-11-17T05:00:00Z","v":16034860,"vw":118.261352},{"c":119.03,"h":119.48,"l":116.48,"n":181849,"o":117.26,"t":"2025-11-18T05:00:00Z","v":15808518,"vw":118.539342},{"c":117.35,"h":118.18,"l":115.93,"n":163128,"o":116.85,"t":"2025-11-19T05:00:00Z","v":15919239,"vw":117.207258},{"c":117.02,"h":119.005,"l":116.74,"n":174286,"o":117.98,"t":"2025-11-20T05:00:00Z","v":14401011,"vw":117.605744},{"c":117.08,"h":117.38,"l":115.65,"n":171512,"o":116.99,"t":"2025-11-21T05:00:00Z","v":15667596,"vw":116.85363},{"c":115.97,"h":117.2,"l":114.74,"n":152155,"o":117.2,"t":"2025-11-24T05:00:00Z","v":18034923,"vw":115.914593},{"c":114.51,"h":115.9,"l":114.19,"n":158611,"o":115.18,"t":"2025-11-25T05:00:00Z","v":14434558,"vw":114.758449},{"c":114.77,"h":115.7391,"l":114.31,"n":131441,"o":114.41,"t":"2025-11-26T05:00:00Z","v":11650597,"vw":115.056186},{"c":115.92,"h":118.74,"l":114.82,"n":81931,"o":114.95,"t":"2025-11-28T05:00:00Z","v":7240825,"vw":115.954673},{"c":116.63,"h":117.41,"l":116.1,"n":160842,"o":116.1,"t":"2025-12-01T05:00:00Z","v":12658100,"vw":116.798417},{"c":115.38,"h":116.6,"l":114.69,"n":152817,"o":116.44,"t":"2025-12-02T05:00:00Z","v":14607704,"vw":115.313422},{"c":117.8,"h":117.98,"l":115.875,"n":141477,"o":115.945,"t":"2025-12-03T05:00:00Z","v":16819130,"vw":117.555988},{"c":117.14,"h":118.34,"l":116.66,"n":134031,"o":117.5,"t":"2025-12-04T05:00:00Z","v":13686897,"vw":117.246188},{"c":116.54,"h":118.775,"l":116.41,"n":144873,"o":116.75,"t":"2025-12-05T05:00:00Z","v":12516864,"vw":117.329224},{"c":115.98,"h":117,"l":115.04,"n":169756,"o":115.83,"t":"2025-12-08T05:00:00Z","v":14904164,"vw":115.993362},{"c":118.25,"h":120.47,"l":116.89,"n":259853,"o":116.9,"t":"2025-12-09T05:00:00Z","v":23790815,"vw":118.986923},{"c":119.54,"h":119.865,"l":118.37,"n":180396,"o":118.725,"t":"2025-12-10T05:00:00Z","v":19845192,"vw":119.289131},{"c":119.54,"h":120.36,"l":119.065,"n":174520,"o":119.11,"t":"2025-12-11T05:00:00Z","v":14781787,"vw":119.616131},{"c":118.82,"h":119.92,"l":118.31,"n":167924,"o":119.44,"t":"2025-12-12T05:00:00Z","v":14459538,"vw":118.779089},{"c":117.76,"h":119.03,"l":116.85,"n":175435,"o":119.01,"t":"2025-12-15T05:00:00Z","v":16358669,"vw":117.57472},{"c":114.68,"h":116.84,"l":114.61,"n":200317,"o":116.765,"t":"2025-12-16T05:00:00Z","v":17638716,"vw":115.046626},{"c":117.41,"h":117.62,"l":115.17,"n":185194,"o":115.21,"t":"2025-12-17T05:00:00Z","v":18502152,"vw":116.779827},{"c":116.54,"h":116.99,"l":115.63,"n":161036,"o":116.99,"t":"2025-12-18T05:00:00Z","v":13705560,"vw":116.472459},{"c":116.69,"h":117.57,"l":115.955,"n":152363,"o":116.75,"t":"2025-12-19T05:00:00Z","v":45412814,"vw":116.774735},{"c":118.15,"h":118.46,"l":117.335,"n":133280,"o":117.335,"t":"2025-12-22T05:00:00Z","v":11768611,"vw":118.093328},{"c":119.42,"h":120.03,"l":118.32,"n":130803,"o":118.47,"t":"2025-12-23T05:00:00Z","v":12567630,"vw":119.319543},{"c":119.22,"h":120.05,"l":119.1177,"n":68388,"o":119.33,"t":"2025-12-24T05:00:00Z","v":6137406,"vw":119.58912},{"c":119.11,"h":119.55,"l":118.53,"n":98871,"o":118.885,"t":"2025-12-26T05:00:00Z","v":8066129,"vw":119.0265},{"c":120.53,"h":121.2998,"l":119.4,"n":141431,"o":120.15,"t":"2025-12-29T05:00:00Z","v":14782512,"vw":120.564616},{"c":120.99,"h":121.796,"l":120.63,"n":123427,"o":121.1,"t":"2025-12-30T05:00:00Z","v":11150486,"vw":121.0698},{"c":120.34,"h":121.26,"l":119.865,"n":100983,"o":121.18,"t":"2025-12-31T05:00:00Z","v":10559866,"vw":120.288495},{"c":122.65,"h":122.68,"l":119.6067,"n":159130,"o":120.09,"t":"2026-01-02T05:00:00Z","v":14175055,"vw":121.874893},{"c":125.36,"h":125.93,"l":122.39,"n":381318,"o":125.21,"t":"2026-01-05T05:00:00Z","v":30081214,"vw":125.025675},{"c":121.05,"h":125.8,"l":121,"n":283403,"o":125.35,"t":"2026-01-06T05:00:00Z","v":23328636,"vw":122.479637},{"c":118.49,"h":120.12,"l":118.274,"n":252098,"o":119.8,"t":"2026-01-07T05:00:00Z","v":20352950,"vw":119.022376},{"c":122.91,"h":123.625,"l":118.655,"n":221744,"o":118.98,"t":"2026-01-08T05:00:00Z","v":20232721,"vw":122.109552},{"c":124.61,"h":124.86,"l":123.095,"n":196248,"o":123.23,"t":"2026-01-09T05:00:00Z","v":16137674,"vw":124.148787},{"c":124.03,"h":124.5,"l":122.56,"n":172958,"o":124.46,"t":"2026-01-12T05:00:00Z","v":15314895,"vw":123.675562},{"c":126.54,"h":127.14,"l":124.81,"n":215271,"o":125,"t":"2026-01-13T05:00:00Z","v":21619727,"vw":126.305871},{"c":130.2,"h":131.721,"l":127.13,"n":296707,"o":127.35,"t":"2026-01-14T05:00:00Z","v":27593938,"vw":129.962493},{"c":129.13,"h":130.195,"l":128.3,"n":196739,"o":129.13,"t":"2026-01-15T05:00:00Z","v":17400039,"vw":129.360197},{"c":129.89,"h":130.16,"l":128.87,"n":157343,"o":128.91,"t":"2026-01-16T05:00:00Z","v":16592354,"vw":129.663174},{"c":130.46,"h":131.94,"l":130.07,"n":187999,"o":131.51,"t":"2026-01-20T05:00:00Z","v":16477282,"vw":130.793572},{"c":133.61,"h":133.725,"l":131.91,"n":200468,"o":131.91,"t":"2026-01-21T05:00:00Z","v":18879887,"vw":133.243579},{"c":133.64,"h":134.18,"l":131.85,"n":201734,"o":133.05,"t":"2026-01-22T05:00:00Z","v":16600126,"vw":133.171061},{"c":134.97,"h":135.98,"l":134.48,"n":196717,"o":135.085,"t":"2026-01-23T05:00:00Z","v":17758214,"vw":135.184908},{"c":134.84,"h":136.9398,"l":134.17,"n":169502,"o":136.93,"t":"2026-01-26T05:00:00Z","v":16056066,"vw":134.930355},{"c":136.83,"h":136.93,"l":134.71,"n":165325,"o":135.245,"t":"2026-01-27T05:00:00Z","v":14517025,"vw":136.393088},{"c":137.58,"h":138.01,"l":136.67,"n":174612,"o":137.69,"t":"2026-01-28T05:00:00Z","v":15637279,"vw":137.490612},{"c":140.51,"h":142.34,"l":139.11,"n":364276,"o":140.32,"t":"2026-01-29T05:00:00Z","v":35760620,"vw":140.408893},{"c":141.4,"h":142.205,"l":137.83,"n":359226,"o":138.74,"t":"2026-01-30T05:00:00Z","v":29657667,"vw":140.145918},{"c":138.4,"h":140.32,"l":138.06,"n":295086,"o":139.83,"t":"2026-02-02T05:00:00Z","v":27735570,"vw":138.97454},{"c":143.73,"h":145.01,"l":138.31,"n":393227,"o":138.64,"t":"2026-02-03T05:00:00Z","v":37577844,"vw":143.163672},{"c":147.59,"h":147.84,"l":144.115,"n":336907,"o":144.115,"t":"2026-02-04T05:00:00Z","v":29426241,"vw":146.552009},{"c":146.08,"h":146.73,"l":143.795,"n":238119,"o":146.58,"t":"2026-02-05T05:00:00Z","v":18431739,"vw":145.477894},{"c":149.05,"h":149.57,"l":146.09,"n":228404,"o":146.62,"t":"2026-02-06T05:00:00Z","v":17216025,"vw":148.883332},{"c":151.21,"h":151.55,"l":148.63,"n":227636,"o":149.26,"t":"2026-02-09T05:00:00Z","v":21297302,"vw":150.423324},{"c":151.59,"h":151.78,"l":149.82,"n":167570,"o":151.35,"t":"2026-02-10T05:00:00Z","v":15800255,"vw":151.104551},{"c":155.56,"h":156.93,"l":153.57,"n":283488,"o":153.97,"t":"2026-02-11T05:00:00Z","v":23091488,"vw":155.601053},{"c":149.93,"h":155.25,"l":149.88,"n":319625,"o":153.89,"t":"2026-02-12T05:00:00Z","v":30652471,"vw":151.839357},{"c":148.45,"h":151.66,"l":147.98,"n":255459,"o":150.55,"t":"2026-02-13T05:00:00Z","v":20166031,"vw":148.919216},{"c":146.19,"h":149.13,"l":145.15,"n":253073,"o":148.2,"t":"2026-02-17T05:00:00Z","v":19766567,"vw":146.166073},{"c":150.68,"h":150.98,"l":147.61,"n":241175,"o":148.15,"t":"2026-02-18T05:00:00Z","v":19849670,"vw":150.053036},{"c":150.97,"h":153.38,"l":150.835,"n":234445,"o":152.2,"t":"2026-02-19T05:00:00Z","v":20305026,"vw":151.683662},{"c":147.28,"h":150.8055,"l":146.46,"n":251651,"o":150.49,"t":"2026-02-20T05:00:00Z","v":25908581,"vw":147.628311},{"c":150.76,"h":151.27,"l":148.13,"n":203671,"o":148.15,"t":"2026-02-23T05:00:00Z","v":16081577,"vw":150.360702},{"c":149.26,"h":150.72,"l":148.03,"n":171067,"o":150.42,"t":"2026-02-24T05:00:00Z","v":14192644,"vw":149.315185},{"c":149.06,"h":150.18,"l":147.33,"n":171485,"o":149.91,"t":"2026-02-25T05:00:00Z","v":15233102,"vw":148.684188},{"c":148.54,"h":150.96,"l":146.77,"n":215443,"o":147.805,"t":"2026-02-26T05:00:00Z","v":15638950,"vw":149.121122},{"c":152.5,"h":153.65,"l":149.25,"n":245184,"o":151,"t":"2026-02-27T05:00:00Z","v":30282695,"vw":152.091244},{"c":154.22,"h":159.605,"l":153.03,"n":489259,"o":159.35,"t":"2026-03-02T05:00:00Z","v":31517155,"vw":154.862743},{"c":151.83,"h":156.049,"l":150.3,"n":354911,"o":155.43,"t":"2026-03-03T05:00:00Z","v":25212420,"vw":152.024434},{"c":149.82,"h":151.16,"l":147.86,"n":249559,"o":150.72,"t":"2026-03-04T05:00:00Z","v":16776339,"vw":149.67713},{"c":150.76,"h":152.33,"l":149.47,"n":284099,"o":151,"t":"2026-03-05T05:00:00Z","v":22979016,"vw":150.4335},{"c":151.21,"h":153.8,"l":149.96,"n":274508,"o":153.15,"t":"2026-03-06T05:00:00Z","v":21146957,"vw":151.490207},{"c":150.44,"h":153.8899,"l":149.47,"n":352515,"o":152.015,"t":"2026-03-09T04:00:00Z","v":25547093,"vw":151.463768},{"c":148.13,"h":150.4,"l":147.7,"n":305746,"o":149.25,"t":"2026-03-10T04:00:00Z","v":19629772,"vw":148.832795},{"c":151.58,"h":151.81,"l":147.66,"n":211707,"o":147.99,"t":"2026-03-11T04:00:00Z","v":15307487,"vw":151.046263},{"c":153.53,"h":155,"l":151.63,"n":303590,"o":152.265,"t":"2026-03-12T04:00:00Z","v":26065186,"vw":153.765354},{"c":156.12,"h":156.89,"l":152.975,"n":275493,"o":154.3,"t":"2026-03-13T04:00:00Z","v":22425793,"vw":155.516899},{"c":157.23,"h":157.78,"l":154.76,"n":254757,"o":156,"t":"2026-03-16T04:00:00Z","v":22848752,"vw":156.965048},{"c":158.81,"h":160.45,"l":156.8,"n":246194,"o":158.25,"t":"2026-03-17T04:00:00Z","v":21602500,"vw":159.277861},{"c":157.59,"h":160.18,"l":157.53,"n":227310,"o":159.66,"t":"2026-03-18T04:00:00Z","v":18958554,"vw":158.641004},{"c":158.16,"h":159.56,"l":154.84,"n":348388,"o":158.26,"t":"2026-03-19T04:00:00Z","v":27096969,"vw":157.746067},{"c":159.67,"h":162.44,"l":159.1,"n":355708,"o":159.35,"t":"2026-03-20T04:00:00Z","v":53957701,"vw":160.192931},{"c":161.13,"h":161.42,"l":155.02,"n":355288,"o":156.115,"t":"2026-03-23T04:00:00Z","v":25038548,"vw":160.078536},{"c":165.38,"h":167.48,"l":161.25,"n":338413,"o":161.71,"t":"2026-03-24T04:00:00Z","v":26144022,"vw":165.505976},{"c":163.26,"h":165,"l":162.93,"n":241831,"o":163.87,"t":"2026-03-25T04:00:00Z","v":17202872,"vw":163.756085},{"c":165.43,"h":165.68,"l":162.06,"n":278310,"o":164.09,"t":"2026-03-26T04:00:00Z","v":18638139,"vw":164.655289},{"c":170.99,"h":171.23,"l":164.8,"n":414639,"o":165.58,"t":"2026-03-27T04:00:00Z","v":30354729,"vw":169.969927},{"c":171.47,"h":176.41,"l":171.05,"n":418699,"o":172.505,"t":"2026-03-30T04:00:00Z","v":29830814,"vw":173.342032},{"c":169.66,"h":174.38,"l":165.97,"n":414394,"o":172.67,"t":"2026-03-31T04:00:00Z","v":32024973,"vw":170.248495},{"c":160.78,"h":168,"l":159.53,"n":512509,"o":165.77,"t":"2026-04-01T04:00:00Z","v":37953995,"vw":161.986676},{"c":160.69,"h":166.9,"l":159.59,"n":348502,"o":164.49,"t":"2026-04-02T04:00:00Z","v":25394938,"vw":161.733039},{"c":163.37,"h":163.75,"l":159.53,"n":200941,"o":160.57,"t":"2026-04-06T04:00:00Z","v":16359801,"vw":162.172491},{"c":163.91,"h":166.24,"l":161.77,"n":257684,"o":164.22,"t":"2026-04-07T04:00:00Z","v":25242538,"vw":163.739267},{"c":156.22,"h":156.35,"l":150.98,"n":411318,"o":153.52,"t":"2026-04-08T04:00:00Z","v":31334127,"vw":154.424864},{"c":155.04,"h":159.23,"l":154.31,"n":259927,"o":156.86,"t":"2026-04-09T04:00:00Z","v":25882118,"vw":156.036302},{"c":152.51,"h":155.12,"l":151.92,"n":232675,"o":154.04,"t":"2026-04-10T04:00:00Z","v":21076997,"vw":152.723083},{"c":152.64,"h":154.62,"l":151.28,"n":234398,"o":154.27,"t":"2026-04-13T04:00:00Z","v":18700663,"vw":152.761012},{"c":149.24,"h":150.11,"l":146.7201,"n":248090,"o":150.065,"t":"2026-04-14T04:00:00Z","v":18541653,"vw":148.538249},{"c":149.01,"h":150.2314,"l":146.9,"n":201892,"o":148.6,"t":"2026-04-15T04:00:00Z","v":15637742,"vw":148.943723},{"c":151.98,"h":152.78,"l":149.345,"n":229052,"o":149.53,"t":"2026-04-16T04:00:00Z","v":15201329,"vw":151.684334},{"c":146.44,"h":146.8,"l":141.97,"n":320960,"o":144.86,"t":"2026-04-17T04:00:00Z","v":28966090,"vw":144.872628},{"c":147.68,"h":149.37,"l":146.35,"n":208015,"o":147.38,"t":"2026-04-20T04:00:00Z","v":16367663,"vw":148.226813},{"c":148.36,"h":148.8099,"l":146.24,"n":236933,"o":147.37,"t":"2026-04-21T04:00:00Z","v":17532530,"vw":147.930631},{"c":149.5,"h":150.68,"l":148.18,"n":168279,"o":149.365,"t":"2026-04-22T04:00:00Z","v":13749732,"vw":149.293508},{"c":150.53,"h":151.23,"l":148.495,"n":184823,"o":149.85,"t":"2026-04-23T04:00:00Z","v":12981599,"vw":149.998988},{"c":148.91,"h":150.3,"l":146.9505,"n":179295,"o":149.64,"t":"2026-04-24T04:00:00Z","v":13747213,"vw":148.336414},{"c":148.19,"h":151.18,"l":147.9701,"n":163311,"o":149.155,"t":"2026-04-27T04:00:00Z","v":13950825,"vw":148.801004},{"c":150.56,"h":152.31,"l":149.83,"n":205805,"o":151.53,"t":"2026-04-28T04:00:00Z","v":15183906,"vw":150.986151},{"c":154.67,"h":154.95,"l":151.01,"n":195847,"o":152.015,"t":"2026-04-29T04:00:00Z","v":14680512,"vw":153.754455},{"c":154.33,"h":155.69,"l":151.34,"n":224830,"o":152.43,"t":"2026-04-30T04:00:00Z","v":22897439,"vw":154.417579},{"c":152.75,"h":155.01,"l":151.13,"n":226714,"o":152.61,"t":"2026-05-01T04:00:00Z","v":15473636,"vw":152.895281},{"c":153.69,"h":154.47,"l":149.515,"n":207123,"o":152.67,"t":"2026-05-04T04:00:00Z","v":14234473,"vw":153.068846},{"c":154.88,"h":155.29,"l":152.407,"n":156167,"o":153.1,"t":"2026-05-05T04:00:00Z","v":12504477,"vw":154.55827},{"c":148.69,"h":150.33,"l":147.09,"n":269781,"o":149.07,"t":"2026-05-06T04:00:00Z","v":20544939,"vw":148.477324},{"c":146.58,"h":147.08,"l":144.19,"n":233436,"o":146.8,"t":"2026-05-07T04:00:00Z","v":22519422,"vw":145.964242},{"c":144.57,"h":146.5,"l":143.9201,"n":196742,"o":145.85,"t":"2026-05-08T04:00:00Z","v":19559341,"vw":144.723453},{"c":149.68,"h":149.72,"l":146,"n":194622,"o":146.02,"t":"2026-05-11T04:00:00Z","v":14858862,"vw":148.658538},{"c":150.63,"h":151.81,"l":149.7701,"n":211281,"o":151.25,"t":"2026-05-12T04:00:00Z","v":16449841,"vw":150.77104},{"c":151.57,"h":151.79,"l":149.68,"n":157715,"o":150.06,"t":"2026-05-13T04:00:00Z","v":15779020,"vw":151.125851},{"c":152.78,"h":153.1183,"l":151.26,"n":143848,"o":151.9,"t":"2026-05-14T04:00:00Z","v":11337851,"vw":152.517329},{"c":157.92,"h":158,"l":153,"n":261899,"o":153.75,"t":"2026-05-15T04:00:00Z","v":27890724,"vw":156.424518},{"c":160.49,"h":161.73,"l":155.23,"n":239729,"o":157.315,"t":"2026-05-18T04:00:00Z","v":20075013,"vw":159.624037},{"c":162.55,"h":163.32,"l":159.6402,"n":208946,"o":161.5,"t":"2026-05-19T04:00:00Z","v":20722666,"vw":161.951408},{"c":156.28,"h":163.68,"l":156.27,"n":235147,"o":161.61,"t":"2026-05-20T04:00:00Z","v":18517800,"vw":158.724261},{"c":155.29,"h":159.39,"l":153.46,"n":209279,"o":158.42,"t":"2026-05-21T04:00:00Z","v":17070896,"vw":155.615767},{"c":154.92,"h":155.5499,"l":153.17,"n":170412,"o":154.03,"t":"2026-05-22T04:00:00Z","v":12956817,"vw":154.740713},{"c":149.81,"h":154.55,"l":149.47,"n":204097,"o":153.5,"t":"2026-05-26T04:00:00Z","v":13069156,"vw":150.846701},{"c":147.9,"h":148.685,"l":145.7528,"n":208885,"o":147.225,"t":"2026-05-27T04:00:00Z","v":16249452,"vw":147.744189},{"c":146.96,"h":150.21,"l":146.87,"n":192145,"o":149.34,"t":"2026-05-28T04:00:00Z","v":14023640,"vw":147.673705},{"c":145.26,"h":146.93,"l":144.71,"n":195929,"o":146.185,"t":"2026-05-29T04:00:00Z","v":27970338,"vw":145.406661},{"c":149.38,"h":149.65,"l":147,"n":228703,"o":147.02,"t":"2026-06-01T04:00:00Z","v":16742288,"vw":148.858777},{"c":149.56,"h":150.83,"l":148.5,"n":146465,"o":149.025,"t":"2026-06-02T04:00:00Z","v":10469117,"vw":149.676091},{"c":152.53,"h":154.91,"l":150.02,"n":199123,"o":150.605,"t":"2026-06-03T04:00:00Z","v":14380279,"vw":153.071207},{"c":152.04,"h":153.4271,"l":150.94,"n":155419,"o":152.05,"t":"2026-06-04T04:00:00Z","v":11805547,"vw":152.303332},{"c":149.92,"h":152.13,"l":149.3,"n":187172,"o":152.005,"t":"2026-06-05T04:00:00Z","v":16590652,"vw":150.309402},{"c":151.75,"h":153.81,"l":150.9,"n":163480,"o":151.155,"t":"2026-06-08T04:00:00Z","v":13878024,"vw":151.883219},{"c":148.91,"h":151.13,"l":147.78,"n":209958,"o":150.91,"t":"2026-06-09T04:00:00Z","v":18154351,"vw":148.906945},{"c":150.62,"h":152.49,"l":149.56,"n":198021,"o":151.23,"t":"2026-06-10T04:00:00Z","v":14603345,"vw":151.036807},{"c":146.6,"h":152.49,"l":146.42,"n":213675,"o":152.3,"t":"2026-06-11T04:00:00Z","v":17292611,"vw":148.372815},{"c":147.01,"h":148.91,"l":145.15,"n":211734,"o":145.63,"t":"2026-06-12T04:00:00Z","v":17720817,"vw":147.509021},{"c":140.92,"h":141.98,"l":137.72,"n":294893,"o":139.74,"t":"2026-06-15T04:00:00Z","v":24212034,"vw":140.593881},{"c":141.86,"h":142.15,"l":139.98,"n":231517,"o":140.19,"t":"2026-06-16T04:00:00Z","v":18932583,"vw":141.321463},{"c":140.74,"h":142.34,"l":140.3201,"n":188673,"o":141.22,"t":"2026-06-17T04:00:00Z","v":16669709,"vw":141.053503},{"c":137.81,"h":138.46,"l":135.85,"n":259093,"o":138.32,"t":"2026-06-18T04:00:00Z","v":48074756,"vw":137.446309},{"c":138.47,"h":139,"l":137.02,"n":173193,"o":138.54,"t":"2026-06-22T04:00:00Z","v":15791728,"vw":138.283457},{"c":139.73,"h":140.39,"l":138.5,"n":166831,"o":139.46,"t":"2026-06-23T04:00:00Z","v":13704788,"vw":139.741505},{"c":136.9,"h":137.64,"l":135.59,"n":191498,"o":137.12,"t":"2026-06-24T04:00:00Z","v":16220515,"vw":136.610144},{"c":137.55,"h":138.07,"l":134.95,"n":167085,"o":135.64,"t":"2026-06-25T04:00:00Z","v":13303185,"vw":137.131682},{"c":136.54,"h":137.58,"l":135.915,"n":192969,"o":136.97,"t":"2026-06-26T04:00:00Z","v":22690462,"vw":136.507579},{"c":136.06,"h":137.39,"l":135.3925,"n":165373,"o":136.58,"t":"2026-06-29T04:00:00Z","v":11979594,"vw":136.250426},{"c":136.72,"h":137.3,"l":135.33,"n":200809,"o":136.48,"t":"2026-06-30T04:00:00Z","v":28789854,"vw":136.499942},{"c":136.28,"h":137.49,"l":135.63,"n":142767,"o":136.53,"t":"2026-07-01T04:00:00Z","v":12439560,"vw":136.356992},{"c":137.09,"h":139.14,"l":136.33,"n":131576,"o":137.15,"t":"2026-07-02T04:00:00Z","v":13711941,"vw":137.277268},{"c":136.44,"h":137.37,"l":136.01,"n":164131,"o":136.545,"t":"2026-07-06T04:00:00Z","v":13923103,"vw":136.564026},{"c":141.69,"h":141.74,"l":138.13,"n":184752,"o":138.56,"t":"2026-07-07T04:00:00Z","v":14673841,"vw":140.775718},{"c":141.13,"h":143.99,"l":139.81,"n":229437,"o":143.435,"t":"2026-07-08T04:00:00Z","v":18297962,"vw":141.47422},{"c":137.46,"h":140.05,"l":137.12,"n":184168,"o":139.66,"t":"2026-07-09T04:00:00Z","v":14116821,"vw":137.816551},{"c":138.88,"h":138.965,"l":137.14,"n":124335,"o":137.9,"t":"2026-07-10T04:00:00Z","v":9758469,"vw":138.274557},{"c":144.51,"h":145.23,"l":140.485,"n":213268,"o":140.92,"t":"2026-07-13T04:00:00Z","v":18732367,"vw":144.023633},{"c":145.09,"h":146,"l":143.89,"n":172540,"o":145.505,"t":"2026-07-14T04:00:00Z","v":16102151,"vw":144.883788},{"c":144.51,"h":145.09,"l":142.03,"n":154149,"o":145.09,"t":"2026-07-15T04:00:00Z","v":13450021,"vw":143.864414},{"c":145.95,"h":146.87,"l":144.55,"n":157023,"o":145.275,"t":"2026-07-16T04:00:00Z","v":13523116,"vw":145.963805},{"c":147.36,"h":150,"l":147.17,"n":197865,"o":149.03,"t":"2026-07-17T04:00:00Z","v":19037702,"vw":148.102972},{"c":148.36,"h":149.09,"l":146.23,"n":147044,"o":146.5,"t":"2026-07-20T04:00:00Z","v":12156402,"vw":148.364335},{"c":151.71,"h":151.76,"l":148.48,"n":160495,"o":149.01,"t":"2026-07-21T04:00:00Z","v":13151353,"vw":151.019609},{"c":154.45,"h":154.8,"l":152.95,"n":175732,"o":153.86,"t":"2026-07-22T04:00:00Z","v":13794808,"vw":154.199453},{"c":156.89,"h":158.57,"l":156.06,"n":204721,"o":156.6,"t":"2026-07-23T04:00:00Z","v":15824496,"vw":157.293057},{"c":156.94,"h":158.71,"l":155.68,"n":161139,"o":156.99,"t":"2026-07-24T04:00:00Z","v":12084518,"vw":157.025512},{"c":154.77,"h":155.42,"l":152.5,"n":170415,"o":153.07,"t":"2026-07-27T04:00:00Z","v":13961434,"vw":154.613085},{"c":153.04,"h":156.18,"l":151.875,"n":182247,"o":154.17,"t":"2026-07-28T04:00:00Z","v":16292592,"vw":153.692447},{"c":156.75,"h":159.0722,"l":155.855,"n":186102,"o":157.72,"t":"2026-07-29T04:00:00Z","v":14577598,"vw":157.228043},{"c":156.97,"h":157.78,"l":154.525,"n":168597,"o":155.09,"t":"2026-07-30T04:00:00Z","v":12583761,"vw":156.281303},{"c":155.44,"h":156.16,"l":152.14,"n":200932,"o":153.74,"t":"2026-07-31T04:00:00Z","v":15715774,"vw":154.560024},{"c":155.06,"h":155.91,"l":152.65,"n":198512,"o":153.455,"t":"2026-08-03T04:00:00Z","v":14537374,"vw":154.840362},{"c":153.96,"h":154.84,"l":149.09,"n":189611,"o":151.62,"t":"2026-08-04T04:00:00Z","v":14352304,"vw":153.179695},{"c":151.63,"h":155.04,"l":151.1501,"n":164844,"o":155.035,"t":"2026-08-05T04:00:00Z","v":12233027,"vw":151.987925},{"c":154.84,"h":154.87,"l":151.84,"n":159963,"o":154.22,"t":"2026-08-06T04:00:00Z","v":11883767,"vw":153.8926},{"c":153.04,"h":153.67,"l":151.53,"n":148628,"o":152.64,"t":"2026-08-07T04:00:00Z","v":18460999,"vw":152.800601},{"c":159.79,"h":160.37,"l":154.45,"n":198234,"o":154.5,"t":"2026-08-10T04:00:00Z","v":19765075,"vw":159.044636},{"c":159.8,"h":161.67,"l":159.27,"n":159732,"o":159.655,"t":"2026-08-11T04:00:00Z","v":13748296,"vw":160.106324},{"c":159.75,"h":160.23,"l":157.56,"n":133487,"o":158.55,"t":"2026-08-12T04:00:00Z","v":13217815,"vw":159.414563},{"c":158.61,"h":159.76,"l":157.43,"n":149111,"o":158.03,"t":"2026-08-13T04:00:00Z","v":10547809,"vw":158.684071},{"c":160.1,"h":161.255,"l":159.25,"n":139961,"o":159.71,"t":"2026-08-14T04:00:00Z","v":10234453,"vw":160.374912},{"c":161.46,"h":162.51,"l":159.0906,"n":149376,"o":160.1,"t":"2026-08-17T04:00:00Z","v":12858292,"vw":161.248895},{"c":165.56,"h":165.67,"l":163.254,"n":184429,"o":164.35,"t":"2026-08-18T04:00:00Z","v":18953938,"vw":164.905454},{"c":164.77,"h":168.21,"l":164.66,"n":160716,"o":166.065,"t":"2026-08-19T04:00:00Z","v":13651456,"vw":165.822075},{"c":166.15,"h":168.64,"l":166.07,"n":161662,"o":167.02,"t":"2026-08-20T04:00:00Z","v":13806164,"vw":166.930858},{"c":165.11,"h":168,"l":164.61,"n":139837,"o":166.54,"t":"2026-08-21T04:00:00Z","v":14319240,"vw":165.798429},{"c":164.05,"h":165.22,"l":162.25,"n":132352,"o":163.87,"t":"2026-08-24T04:00:00Z","v":10847099,"vw":163.733928},{"c":160.64,"h":162.805,"l":160.46,"n":177481,"o":161.45,"t":"2026-08-25T04:00:00Z","v":17529157,"vw":161.329927},{"c":158.19,"h":161.13,"l":157.76,"n":152473,"o":158,"t":"2026-08-26T04:00:00Z","v":14850739,"vw":158.978609},{"c":156.44,"h":158.19,"l":156.14,"n":162798,"o":157.625,"t":"2026-08-27T04:00:00Z","v":14302012,"vw":156.820874},{"c":156.71,"h":157.42,"l":155.32,"n":143930,"o":156.6,"t":"2026-08-28T04:00:00Z","v":11366908,"vw":156.264562},{"c":160.95,"h":161.59,"l":158.74,"n":156436,"o":159.94,"t":"2026-08-31T04:00:00Z","v":18989878,"vw":160.556979},{"c":164.55,"h":164.7,"l":162.215,"n":161207,"o":163.6,"t":"2026-09-01T04:00:00Z","v":11389657,"vw":163.93066},{"c":164.15,"h":165.02,"l":162.76,"n":143176,"o":163.93,"t":"2026-09-02T04:00:00Z","v":11291773,"vw":163.873578},{"c":162.21,"h":165.65,"l":162.09,"n":159466,"o":164.43,"t":"2026-09-03T04:00:00Z","v":13766182,"vw":163.201471},{"c":159.47,"h":161.48,"l":159.16,"n":169608,"o":161.02,"t":"2026-09-04T04:00:00Z","v":16209704,"vw":159.857024},{"c":160.66,"h":163.11,"l":158.75,"n":177698,"o":160.61,"t":"2026-09-08T04:00:00Z","v":12621639,"vw":160.670097},{"c":164.23,"h":165.18,"l":162.55,"n":190988,"o":162.875,"t":"2026-09-09T04:00:00Z","v":13126057,"vw":164.061542},{"c":165.23,"h":167.37,"l":163.18,"n":190566,"o":167,"t":"2026-09-10T04:00:00Z","v":16613704,"vw":165.164183},{"c":165.99,"h":167.09,"l":164.08,"n":144193,"o":165.07,"t":"2026-09-11T04:00:00Z","v":11367050,"vw":165.641198},{"c":165.08,"h":169.45,"l":164.04,"n":182947,"o":168.7,"t":"2026-09-14T04:00:00Z","v":13942297,"vw":166.044721},{"c":169.32,"h":169.64,"l":165.15,"n":165694,"o":165.36,"t":"2026-09-15T04:00:00Z","v":12343554,"vw":168.669218},{"c":163.32,"h":167.495,"l":162.56,"n":175187,"o":167.23,"t":"2026-09-16T04:00:00Z","v":13412320,"vw":164.238271},{"c":163.27,"h":163.385,"l":161.445,"n":142489,"o":161.83,"t":"2026-09-17T04:00:00Z","v":10981686,"vw":162.705954},{"c":163.54,"h":163.54,"l":161.31,"n":147705,"o":162.5,"t":"2026-09-18T04:00:00Z","v":37643569,"vw":163.220899},{"c":158.3,"h":161.9499,"l":157.94,"n":201928,"o":160.96,"t":"2026-09-21T04:00:00Z","v":15749898,"vw":158.833249},{"c":158.71,"h":159.97,"l":155.85,"n":190357,"o":157.53,"t":"2026-09-22T04:00:00Z","v":14175669,"vw":158.802638},{"c":161.23,"h":162.1199,"l":159.4206,"n":159431,"o":159.62,"t":"2026-09-23T04:00:00Z","v":12578755,"vw":161.078065},{"c":162.14,"h":164.9099,"l":161.2,"n":177751,"o":163.055,"t":"2026-09-24T04:00:00Z","v":12489097,"vw":162.874497},{"c":160.59,"h":161.79,"l":159.78,"n":152843,"o":160.23,"t":"2026-09-25T04:00:00Z","v":10992588,"vw":160.617996},{"c":162.52,"h":163.54,"l":161.05,"n":172804,"o":162.8,"t":"2026-09-28T04:00:00Z","v":12812737,"vw":162.523955},{"c":161.35,"h":161.965,"l":159.27,"n":134110,"o":160.215,"t":"2026-09-29T04:00:00Z","v":9165515,"vw":161.224695},{"c":162.75,"h":164.3699,"l":161.8,"n":146301,"o":162.23,"t":"2026-09-30T04:00:00Z","v":13105587,"vw":163.109347},{"c":163.82,"h":164.075,"l":160.8053,"n":154745,"o":161.5,"t":"2026-10-01T04:00:00Z","v":11714163,"vw":163.503161},{"c":164.01,"h":164.61,"l":161.55,"n":140010,"o":161.55,"t":"2026-10-02T04:00:00Z","v":11298066,"vw":163.818639},{"c":164,"h":164.74,"l":161.3932,"n":149963,"o":163.76,"t":"2026-10-05T04:00:00Z","v":12481939,"vw":163.713253},{"c":164.48,"h":165.945,"l":162.94,"n":129510,"o":163.06,"t":"2026-10-06T04:00:00Z","v":9291325,"vw":164.712916},{"c":164.05,"h":166.86,"l":163.46,"n":121658,"o":165.6,"t":"2026-10-07T04:00:00Z","v":9521595,"vw":164.338872},{"c":168.5,"h":169.19,"l":166.71,"n":197239,"o":167.11,"t":"2026-10-08T04:00:00Z","v":13303687,"vw":168.37987},{"c":168.94,"h":170.29,"l":167.82,"n":117793,"o":167.87,"t":"2026-10-09T04:00:00Z","v":8091839,"vw":169.271132},{"c":172.15,"h":172.55,"l":171.01,"n":126690,"o":171.01,"t":"2026-10-12T04:00:00Z","v":8820627,"vw":171.959749},{"c":174.08,"h":174.89,"l":172.6518,"n":142573,"o":173.445,"t":"2026-10-13T04:00:00Z","v":11513913,"vw":174.04453},{"c":177.01,"h":177.43,"l":174.53,"n":179376,"o":175.065,"t":"2026-10-14T04:00:00Z","v":13585609,"vw":176.482753},{"c":174.68,"h":178.69,"l":173.6,"n":149495,"o":178.63,"t":"2026-10-15T04:00:00Z","v":11239035,"vw":175.017797},{"c":178.98,"h":179.16,"l":175.15,"n":169298,"o":176.485,"t":"2026-10-16T04:00:00Z","v":13226533,"vw":177.779181}],"volatilityBars":[{"c":163.78,"h":164,"l":163.78,"n":91,"o":164,"t":"2026-10-06T08:00:00Z","v":1427,"vw":163.933129},{"c":162.44,"h":162.44,"l":162.44,"n":6,"o":162.44,"t":"2026-10-06T09:00:00Z","v":189,"vw":162.44},{"c":163.19,"h":163.19,"l":163.19,"n":13,"o":163.19,"t":"2026-10-06T09:30:00Z","v":165,"vw":163.19},{"c":162.8,"h":162.8,"l":162.8,"n":9,"o":162.8,"t":"2026-10-06T09:45:00Z","v":284,"vw":162.8},{"c":163.06,"h":163.19,"l":163.06,"n":48,"o":163.1,"t":"2026-10-06T10:15:00Z","v":1907,"vw":163.110788},{"c":162.93,"h":162.93,"l":162.75,"n":9,"o":162.75,"t":"2026-10-06T10:45:00Z","v":291,"vw":162.843462},{"c":162.67,"h":163.04,"l":162.67,"n":45,"o":163,"t":"2026-10-06T11:00:00Z","v":3178,"vw":162.986568},{"c":163,"h":163,"l":162.73,"n":45,"o":163,"t":"2026-10-06T11:15:00Z","v":2666,"vw":162.91822},{"c":162.75,"h":163.03,"l":162.75,"n":18,"o":162.99,"t":"2026-10-06T11:30:00Z","v":1078,"vw":162.969118},{"c":162.75,"h":162.75,"l":162.67,"n":36,"o":162.75,"t":"2026-10-06T11:45:00Z","v":3791,"vw":162.747522},{"c":162.54,"h":162.7,"l":162.45,"n":46,"o":162.67,"t":"2026-10-06T12:00:00Z","v":21794,"vw":162.668491},{"c":162.4,"h":162.64,"l":162.25,"n":100,"o":162.4,"t":"2026-10-06T12:15:00Z","v":19843,"vw":162.410349},{"c":162.35,"h":162.4,"l":162.35,"n":25,"o":162.4,"t":"2026-10-06T12:30:00Z","v":5656,"vw":162.395915},{"c":162.4,"h":162.469,"l":162.1291,"n":102,"o":162.3714,"t":"2026-10-06T12:45:00Z","v":15810,"vw":162.367558},{"c":162.5,"h":162.5,"l":162.1,"n":35,"o":162.1,"t":"2026-10-06T13:00:00Z","v":1703,"vw":162.311952},{"c":162.9,"h":162.9,"l":162.4,"n":37,"o":162.7,"t":"2026-10-06T13:15:00Z","v":2673,"vw":162.789285},{"c":163.44,"h":164.1,"l":162.94,"n":5628,"o":163.06,"t":"2026-10-06T13:30:00Z","v":377739,"vw":163.553449},{"c":163.735,"h":163.86,"l":163.25,"n":5965,"o":163.53,"t":"2026-10-06T13:45:00Z","v":343485,"vw":163.589068},{"c":164.29,"h":164.41,"l":163.55,"n":5477,"o":163.75,"t":"2026-10-06T14:00:00Z","v":291022,"vw":163.999061},{"c":164.57,"h":164.665,"l":164.28,"n":4827,"o":164.33,"t":"2026-10-06T14:15:00Z","v":204822,"vw":164.492978},{"c":164.49,"h":164.8499,"l":164.41,"n":4227,"o":164.6,"t":"2026-10-06T14:30:00Z","v":185588,"vw":164.642762},{"c":164.58,"h":164.651,"l":164.29,"n":3652,"o":164.49,"t":"2026-10-06T14:45:00Z","v":186283,"vw":164.452773},{"c":164.61,"h":164.79,"l":164.24,"n":3882,"o":164.57,"t":"2026-10-06T15:00:00Z","v":174852,"vw":164.525189},{"c":164.7,"h":164.755,"l":164.56,"n":3685,"o":164.605,"t":"2026-10-06T15:15:00Z","v":176609,"vw":164.642707},{"c":165.01,"h":165.08,"l":164.57,"n":5138,"o":164.67,"t":"2026-10-06T15:30:00Z","v":308566,"vw":164.852522},{"c":165.35,"h":165.4,"l":164.94,"n":4275,"o":165.01,"t":"2026-10-06T15:45:00Z","v":188905,"vw":165.169643},{"c":165.52,"h":165.52,"l":165.16,"n":4353,"o":165.33,"t":"2026-10-06T16:00:00Z","v":175408,"vw":165.333019},{"c":165.69,"h":165.81,"l":165.4901,"n":4702,"o":165.535,"t":"2026-10-06T16:15:00Z","v":216121,"vw":165.664028},{"c":165.73,"h":165.79,"l":165.6348,"n":4305,"o":165.685,"t":"2026-10-06T16:30:00Z","v":190511,"vw":165.727283},{"c":165.85,"h":165.87,"l":165.65,"n":3623,"o":165.73,"t":"2026-10-06T16:45:00Z","v":152560,"vw":165.773302},{"c":165.77,"h":165.945,"l":165.75,"n":3673,"o":165.855,"t":"2026-10-06T17:00:00Z","v":156547,"vw":165.849122},{"c":165.88,"h":165.94,"l":165.645,"n":4187,"o":165.78,"t":"2026-10-06T17:15:00Z","v":186225,"vw":165.797516},{"c":165.78,"h":165.92,"l":165.67,"n":3297,"o":165.895,"t":"2026-10-06T17:30:00Z","v":156341,"vw":165.779206},{"c":165.53,"h":165.79,"l":165.22,"n":4878,"o":165.79,"t":"2026-10-06T17:45:00Z","v":282385,"vw":165.51475},{"c":165.45,"h":165.56,"l":165.39,"n":3303,"o":165.535,"t":"2026-10-06T18:00:00Z","v":153885,"vw":165.458645},{"c":165.2,"h":165.525,"l":165.2,"n":3396,"o":165.44,"t":"2026-10-06T18:15:00Z","v":163658,"vw":165.376152},{"c":165.24,"h":165.31,"l":165.15,"n":3310,"o":165.21,"t":"2026-10-06T18:30:00Z","v":120115,"vw":165.203779},{"c":165.225,"h":165.39,"l":165.21,"n":3268,"o":165.25,"t":"2026-10-06T18:45:00Z","v":137499,"vw":165.306577},{"c":165.08,"h":165.24,"l":165.06,"n":3721,"o":165.21,"t":"2026-10-06T19:00:00Z","v":143562,"vw":165.158566},{"c":164.665,"h":165.075,"l":164.64,"n":4304,"o":165.075,"t":"2026-10-06T19:15:00Z","v":207758,"vw":164.897317},{"c":164.85,"h":164.94,"l":164.654,"n":6091,"o":164.665,"t":"2026-10-06T19:30:00Z","v":248297,"vw":164.790195},{"c":164.48,"h":164.875,"l":164.34,"n":20456,"o":164.84,"t":"2026-10-06T19:45:00Z","v":1550108,"vw":164.589943},{"c":164.6,"h":164.6,"l":164.28,"n":169,"o":164.48,"t":"2026-10-06T20:00:00Z","v":2432996,"vw":164.480018},{"c":164.48,"h":164.48,"l":164.48,"n":9,"o":164.48,"t":"2026-10-06T20:30:00Z","v":11136,"vw":164.48},{"c":164.57,"h":164.57,"l":164.15,"n":61,"o":164.51,"t":"2026-10-06T20:45:00Z","v":1890,"vw":164.297264},{"c":164.58,"h":164.8,"l":164.58,"n":8,"o":164.8,"t":"2026-10-06T21:00:00Z","v":901,"vw":164.665839},{"c":164.7777,"h":164.7777,"l":164.7777,"n":2,"o":164.7777,"t":"2026-10-06T21:30:00Z","v":290,"vw":164.7777},{"c":164.58,"h":164.58,"l":164.58,"n":4,"o":164.58,"t":"2026-10-06T22:00:00Z","v":312,"vw":164.58},{"c":164.51,"h":164.51,"l":164.51,"n":2,"o":164.51,"t":"2026-10-06T23:45:00Z","v":109,"vw":164.51},{"c":164.04,"h":164.8094,"l":163.62,"n":110,"o":164.3,"t":"2026-10-07T08:00:00Z","v":3610,"vw":164.369147},{"c":164.71,"h":164.73,"l":164.71,"n":29,"o":164.73,"t":"2026-10-07T08:45:00Z","v":785,"vw":164.724218},{"c":165.15,"h":165.15,"l":164.72,"n":10,"o":164.72,"t":"2026-10-07T09:00:00Z","v":2186,"vw":164.740476},{"c":165,"h":165,"l":164.5,"n":10,"o":164.5,"t":"2026-10-07T09:30:00Z","v":660,"vw":164.716981},{"c":165.12,"h":165.12,"l":164.9,"n":11,"o":164.9,"t":"2026-10-07T09:45:00Z","v":1015,"vw":165.089219},{"c":165.02,"h":165.02,"l":165.02,"n":7,"o":165.02,"t":"2026-10-07T10:00:00Z","v":154,"vw":165.02},{"c":165.28,"h":165.28,"l":165.28,"n":2,"o":165.28,"t":"2026-10-07T10:30:00Z","v":151,"vw":165.28},{"c":166,"h":166,"l":165.37,"n":118,"o":165.37,"t":"2026-10-07T11:00:00Z","v":6569,"vw":165.763293},{"c":165.91,"h":165.91,"l":165.75,"n":106,"o":165.79,"t":"2026-10-07T11:15:00Z","v":5409,"vw":165.799744},{"c":166.15,"h":166.15,"l":165.92,"n":147,"o":165.92,"t":"2026-10-07T11:30:00Z","v":7379,"vw":166.035359},{"c":165.84,"h":166.05,"l":165.84,"n":42,"o":166,"t":"2026-10-07T11:45:00Z","v":3488,"vw":165.94557},{"c":165.86,"h":165.91,"l":165.85,"n":38,"o":165.9,"t":"2026-10-07T12:00:00Z","v":2616,"vw":165.883829},{"c":166,"h":166,"l":165.89,"n":63,"o":165.9,"t":"2026-10-07T12:15:00Z","v":7079,"vw":165.954884},{"c":165.95,"h":166.2,"l":165.732,"n":16,"o":166.2,"t":"2026-10-07T12:30:00Z","v":841,"vw":165.895699},{"c":166.02,"h":166.08,"l":165.95,"n":15,"o":165.95,"t":"2026-10-07T12:45:00Z","v":1856,"vw":165.989844},{"c":165.97,"h":166,"l":165.85,"n":48,"o":166,"t":"2026-10-07T13:00:00Z","v":2352,"vw":165.978105},{"c":165.91,"h":165.92,"l":165.53,"n":47,"o":165.8862,"t":"2026-10-07T13:15:00Z","v":3330,"vw":165.698138},{"c":165.84,"h":166.86,"l":165.6,"n":9154,"o":165.6,"t":"2026-10-07T13:30:00Z","v":582396,"vw":166.338127},{"c":165.22,"h":165.77,"l":165.09,"n":6863,"o":165.76,"t":"2026-10-07T13:45:00Z","v":350826,"vw":165.396932},{"c":164.63,"h":165.32,"l":164.4179,"n":6001,"o":165.215,"t":"2026-10-07T14:00:00Z","v":311806,"vw":164.874474},{"c":164.49,"h":164.81,"l":164.33,"n":5172,"o":164.635,"t":"2026-10-07T14:15:00Z","v":221812,"vw":164.590017},{"c":164.115,"h":164.55,"l":163.855,"n":4197,"o":164.47,"t":"2026-10-07T14:30:00Z","v":220590,"vw":164.139225},{"c":163.935,"h":164.31,"l":163.82,"n":3510,"o":164.1,"t":"2026-10-07T14:45:00Z","v":189013,"vw":164.1109},{"c":164.11,"h":164.19,"l":163.68,"n":3788,"o":163.95,"t":"2026-10-07T15:00:00Z","v":182666,"vw":163.853019},{"c":163.775,"h":164.27,"l":163.77,"n":3456,"o":164.18,"t":"2026-10-07T15:15:00Z","v":809260,"vw":163.988441},{"c":163.79,"h":164.07,"l":163.63,"n":4123,"o":163.79,"t":"2026-10-07T15:30:00Z","v":243398,"vw":163.874295},{"c":163.83,"h":163.97,"l":163.72,"n":3672,"o":163.825,"t":"2026-10-07T15:45:00Z","v":160174,"vw":163.826644},{"c":163.915,"h":163.92,"l":163.535,"n":4672,"o":163.84,"t":"2026-10-07T16:00:00Z","v":235488,"vw":163.740647},{"c":163.895,"h":163.95,"l":163.72,"n":3303,"o":163.91,"t":"2026-10-07T16:15:00Z","v":169447,"vw":163.821113},{"c":163.75,"h":163.9801,"l":163.68,"n":2950,"o":163.905,"t":"2026-10-07T16:30:00Z","v":132417,"vw":163.81652},{"c":163.965,"h":163.965,"l":163.63,"n":2763,"o":163.765,"t":"2026-10-07T16:45:00Z","v":121328,"vw":163.748883},{"c":163.93,"h":164.02,"l":163.73,"n":3471,"o":163.97,"t":"2026-10-07T17:00:00Z","v":159307,"vw":163.886893},{"c":163.765,"h":163.915,"l":163.71,"n":2894,"o":163.915,"t":"2026-10-07T17:15:00Z","v":123136,"vw":163.778429},{"c":163.575,"h":163.8,"l":163.48,"n":3299,"o":163.77,"t":"2026-10-07T17:30:00Z","v":172728,"vw":163.622208},{"c":163.81,"h":163.825,"l":163.46,"n":2742,"o":163.58,"t":"2026-10-07T17:45:00Z","v":99683,"vw":163.621016},{"c":163.85,"h":163.89,"l":163.7,"n":3319,"o":163.81,"t":"2026-10-07T18:00:00Z","v":186136,"vw":163.776289},{"c":163.77,"h":164.11,"l":163.77,"n":3580,"o":163.85,"t":"2026-10-07T18:15:00Z","v":185842,"vw":163.963413},{"c":164.02,"h":164.07,"l":163.73,"n":3177,"o":163.76,"t":"2026-10-07T18:30:00Z","v":126949,"vw":163.905834},{"c":164.2,"h":164.2,"l":163.88,"n":3843,"o":164.0375,"t":"2026-10-07T18:45:00Z","v":193095,"vw":163.997291},{"c":164.74,"h":164.87,"l":164.215,"n":6180,"o":164.22,"t":"2026-10-07T19:00:00Z","v":343984,"vw":164.645219},{"c":164.36,"h":164.72,"l":164.31,"n":4082,"o":164.72,"t":"2026-10-07T19:15:00Z","v":175741,"vw":164.508998},{"c":164.29,"h":164.41,"l":164.185,"n":5558,"o":164.32,"t":"2026-10-07T19:30:00Z","v":248508,"vw":164.29821},{"c":164.05,"h":164.5,"l":164.04,"n":13726,"o":164.295,"t":"2026-10-07T19:45:00Z","v":1230645,"vw":164.257536},{"c":163.91,"h":165,"l":163.9,"n":297,"o":164.06,"t":"2026-10-07T20:00:00Z","v":2067132,"vw":164.050172},{"c":163.9,"h":164.06,"l":163.9,"n":53,"o":163.93,"t":"2026-10-07T20:15:00Z","v":4306,"vw":163.957824},{"c":164.05,"h":164.05,"l":164.05,"n":2,"o":164.05,"t":"2026-10-07T20:30:00Z","v":2192,"vw":164.05},{"c":164.0737,"h":164.0737,"l":164.0737,"n":8,"o":164.0737,"t":"2026-10-07T20:45:00Z","v":475,"vw":164.0737},{"c":164.1197,"h":164.1197,"l":164.1197,"n":2,"o":164.1197,"t":"2026-10-07T21:15:00Z","v":117,"vw":164.1197},{"c":164.05,"h":164.05,"l":164.05,"n":8,"o":164.05,"t":"2026-10-07T22:00:00Z","v":355,"vw":164.05},{"c":166.1,"h":166.36,"l":164.71,"n":239,"o":165.49,"t":"2026-10-08T08:00:00Z","v":4467,"vw":165.883499},{"c":166.3,"h":166.3,"l":166.17,"n":13,"o":166.17,"t":"2026-10-08T08:15:00Z","v":663,"vw":166.278151},{"c":166.9959,"h":166.9959,"l":166.9959,"n":1,"o":166.9959,"t":"2026-10-08T09:00:00Z","v":1848,"vw":166.9959},{"c":166.75,"h":166.75,"l":166.5,"n":4,"o":166.5,"t":"2026-10-08T09:15:00Z","v":1961,"vw":166.512834},{"c":166.72,"h":166.72,"l":166.72,"n":16,"o":166.72,"t":"2026-10-08T10:00:00Z","v":906,"vw":166.72},{"c":166.6,"h":166.6,"l":166.6,"n":2,"o":166.6,"t":"2026-10-08T10:15:00Z","v":471,"vw":166.6},{"c":167,"h":167,"l":166.71,"n":64,"o":166.99,"t":"2026-10-08T10:30:00Z","v":1994,"vw":166.928019},{"c":167.02,"h":167.02,"l":167.02,"n":3,"o":167.02,"t":"2026-10-08T10:45:00Z","v":133,"vw":167.02},{"c":167.6165,"h":167.8235,"l":166.7,"n":211,"o":167.03,"t":"2026-10-08T11:00:00Z","v":16450,"vw":167.299705},{"c":167.75,"h":167.75,"l":167.47,"n":81,"o":167.65,"t":"2026-10-08T11:15:00Z","v":3093,"vw":167.568471},{"c":167.48,"h":167.6,"l":167.4,"n":327,"o":167.55,"t":"2026-10-08T11:30:00Z","v":7820,"vw":167.507362},{"c":167.614,"h":167.75,"l":167.5,"n":84,"o":167.55,"t":"2026-10-08T11:45:00Z","v":8150,"vw":167.565595},{"c":167.75,"h":167.75,"l":167.2895,"n":88,"o":167.5649,"t":"2026-10-08T12:00:00Z","v":4823,"vw":167.57034},{"c":167.7068,"h":167.71,"l":167.65,"n":26,"o":167.71,"t":"2026-10-08T12:15:00Z","v":1314,"vw":167.695201},{"c":167.55,"h":167.6,"l":167.55,"n":15,"o":167.6,"t":"2026-10-08T12:30:00Z","v":1512,"vw":167.592742},{"c":167.74,"h":167.77,"l":167.6,"n":51,"o":167.6,"t":"2026-10-08T12:45:00Z","v":11261,"vw":167.683349},{"c":167.48,"h":167.85,"l":167.48,"n":87,"o":167.71,"t":"2026-10-08T13:00:00Z","v":5576,"vw":167.597408},{"c":167.24,"h":167.45,"l":167.05,"n":214,"o":167.45,"t":"2026-10-08T13:15:00Z","v":8455,"vw":167.281534},{"c":168.205,"h":168.6,"l":166.71,"n":10678,"o":167.11,"t":"2026-10-08T13:30:00Z","v":785211,"vw":167.754384},{"c":168.03,"h":168.7899,"l":167.83,"n":6955,"o":168.205,"t":"2026-10-08T13:45:00Z","v":402948,"vw":168.295788},{"c":167.8499,"h":168.31,"l":167.57,"n":9452,"o":167.9032,"t":"2026-10-08T14:00:00Z","v":770274,"vw":168.108082},{"c":167.69,"h":167.98,"l":167.365,"n":6615,"o":167.73,"t":"2026-10-08T14:15:00Z","v":351732,"vw":167.65527},{"c":168.34,"h":168.41,"l":167.525,"n":6980,"o":167.65,"t":"2026-10-08T14:30:00Z","v":289575,"vw":167.851175},{"c":168.72,"h":168.8,"l":168.33,"n":7855,"o":168.35,"t":"2026-10-08T14:45:00Z","v":372488,"vw":168.555307},{"c":168.5,"h":168.92,"l":168.35,"n":7263,"o":168.72,"t":"2026-10-08T15:00:00Z","v":337890,"vw":168.655185},{"c":168.36,"h":168.55,"l":168.32,"n":6675,"o":168.52,"t":"2026-10-08T15:15:00Z","v":301881,"vw":168.446621},{"c":168.695,"h":168.89,"l":168.395,"n":5611,"o":168.395,"t":"2026-10-08T15:30:00Z","v":202072,"vw":168.716436},{"c":168.655,"h":169.05,"l":168.63,"n":6078,"o":168.705,"t":"2026-10-08T15:45:00Z","v":318590,"vw":168.901112},{"c":168.72,"h":168.73,"l":168.36,"n":5951,"o":168.629,"t":"2026-10-08T16:00:00Z","v":284790,"vw":168.543423},{"c":167.865,"h":168.85,"l":167.19,"n":22254,"o":168.74,"t":"2026-10-08T16:15:00Z","v":867390,"vw":168.043264},{"c":167.77,"h":167.89,"l":167.285,"n":6417,"o":167.83,"t":"2026-10-08T16:30:00Z","v":310985,"vw":167.671182},{"c":168.1601,"h":168.1604,"l":167.46,"n":7137,"o":167.78,"t":"2026-10-08T16:45:00Z","v":343173,"vw":167.69493},{"c":168.41,"h":168.575,"l":167.9,"n":5315,"o":168.11,"t":"2026-10-08T17:00:00Z","v":206865,"vw":168.239499},{"c":168.755,"h":168.82,"l":168.27,"n":5839,"o":168.415,"t":"2026-10-08T17:15:00Z","v":279826,"vw":168.596164},{"c":168.87,"h":169.04,"l":168.6501,"n":5420,"o":168.72,"t":"2026-10-08T17:30:00Z","v":256132,"vw":168.854389},{"c":168.5401,"h":169.0039,"l":168.46,"n":4698,"o":168.895,"t":"2026-10-08T17:45:00Z","v":193595,"vw":168.743139},{"c":168.57,"h":168.88,"l":168.47,"n":5147,"o":168.52,"t":"2026-10-08T18:00:00Z","v":197838,"vw":168.68792},{"c":168.47,"h":168.69,"l":168.425,"n":5310,"o":168.58,"t":"2026-10-08T18:15:00Z","v":221815,"vw":168.580559},{"c":168.8,"h":168.8,"l":168.38,"n":4620,"o":168.465,"t":"2026-10-08T18:30:00Z","v":217908,"vw":168.542962},{"c":168.71,"h":168.84,"l":168.68,"n":4250,"o":168.82,"t":"2026-10-08T18:45:00Z","v":159225,"vw":168.758696},{"c":169.13,"h":169.13,"l":168.63,"n":4780,"o":168.695,"t":"2026-10-08T19:00:00Z","v":291436,"vw":168.905888},{"c":168.98,"h":169.19,"l":168.95,"n":6481,"o":169.12,"t":"2026-10-08T19:15:00Z","v":339305,"vw":169.063042},{"c":168.73,"h":169.01,"l":168.67,"n":7883,"o":168.975,"t":"2026-10-08T19:30:00Z","v":394249,"vw":168.827507},{"c":168.54,"h":168.79,"l":168.32,"n":18595,"o":168.69,"t":"2026-10-08T19:45:00Z","v":1495723,"vw":168.536501},{"c":168.1197,"h":169.15,"l":168.1197,"n":263,"o":168.55,"t":"2026-10-08T20:00:00Z","v":2914780,"vw":168.50011},{"c":168.08,"h":168.1,"l":168.08,"n":5,"o":168.1,"t":"2026-10-08T20:15:00Z","v":4078,"vw":168.094797},{"c":168.34,"h":168.5,"l":168.32,"n":10,"o":168.5,"t":"2026-10-08T20:30:00Z","v":400,"vw":168.386667},{"c":168.1,"h":168.25,"l":168.1,"n":9,"o":168.25,"t":"2026-10-08T20:45:00Z","v":1056,"vw":168.174242},{"c":168.2696,"h":168.35,"l":168.0949,"n":13,"o":168.0949,"t":"2026-10-08T21:00:00Z","v":1380,"vw":168.283778},{"c":168.34,"h":168.34,"l":168.34,"n":5,"o":168.34,"t":"2026-10-08T21:15:00Z","v":132,"vw":168.34},{"c":168.982,"h":168.982,"l":168.982,"n":1,"o":168.982,"t":"2026-10-08T21:30:00Z","v":100,"vw":168.982},{"c":168.38,"h":168.38,"l":168.36,"n":5,"o":168.36,"t":"2026-10-08T21:45:00Z","v":401,"vw":168.3675},{"c":168.3394,"h":168.4,"l":168.3394,"n":5,"o":168.4,"t":"2026-10-08T22:15:00Z","v":1003,"vw":168.368139},{"c":168.3,"h":168.3,"l":168.3,"n":2,"o":168.3,"t":"2026-10-08T22:30:00Z","v":101,"vw":168.3},{"c":168.5,"h":168.5,"l":168.45,"n":2,"o":168.45,"t":"2026-10-08T22:45:00Z","v":200,"vw":168.475},{"c":168.5,"h":168.5,"l":168.5,"n":29,"o":168.5,"t":"2026-10-08T23:15:00Z","v":248,"vw":168.5},{"c":168.5806,"h":168.5806,"l":168.5,"n":11,"o":168.51,"t":"2026-10-08T23:45:00Z","v":1200,"vw":168.509302},{"c":167.6,"h":168.5,"l":167.6,"n":228,"o":168.1906,"t":"2026-10-09T08:00:00Z","v":3676,"vw":168.095671},{"c":166.81,"h":166.95,"l":166.81,"n":20,"o":166.94,"t":"2026-10-09T08:45:00Z","v":1040,"vw":166.931771},{"c":167.3,"h":167.37,"l":166.79,"n":15,"o":166.79,"t":"2026-10-09T09:00:00Z","v":1712,"vw":167.226},{"c":167.16,"h":167.16,"l":167.14,"n":5,"o":167.14,"t":"2026-10-09T10:00:00Z","v":1171,"vw":167.157536},{"c":167.25,"h":167.25,"l":167.25,"n":4,"o":167.25,"t":"2026-10-09T10:30:00Z","v":213,"vw":167.25},{"c":167.32,"h":167.32,"l":167.32,"n":4,"o":167.32,"t":"2026-10-09T10:45:00Z","v":1000,"vw":167.32},{"c":167.5,"h":167.5,"l":167.05,"n":43,"o":167.05,"t":"2026-10-09T11:00:00Z","v":3376,"vw":167.458194},{"c":167.5,"h":167.8571,"l":167.48,"n":11,"o":167.8571,"t":"2026-10-09T11:15:00Z","v":1443,"vw":167.604996},{"c":167.5,"h":167.53,"l":167.5,"n":16,"o":167.53,"t":"2026-10-09T11:30:00Z","v":490,"vw":167.513158},{"c":167.2007,"h":167.2007,"l":167.2007,"n":5,"o":167.2007,"t":"2026-10-09T11:45:00Z","v":169,"vw":167.2007},{"c":167.4,"h":167.4,"l":167.19,"n":19,"o":167.2,"t":"2026-10-09T12:00:00Z","v":1745,"vw":167.332418},{"c":167.52,"h":167.52,"l":167.47,"n":13,"o":167.47,"t":"2026-10-09T12:15:00Z","v":440,"vw":167.495},{"c":167.57,"h":167.57,"l":167.4927,"n":41,"o":167.4927,"t":"2026-10-09T12:30:00Z","v":2200,"vw":167.547806},{"c":167.84,"h":168,"l":167.82,"n":85,"o":167.8616,"t":"2026-10-09T12:45:00Z","v":4574,"vw":167.947244},{"c":167.92,"h":167.92,"l":167.71,"n":21,"o":167.71,"t":"2026-10-09T13:00:00Z","v":2168,"vw":167.875263},{"c":167.71,"h":167.71,"l":167.5395,"n":13,"o":167.5755,"t":"2026-10-09T13:15:00Z","v":816,"vw":167.634269},{"c":169.68,"h":169.85,"l":167.82,"n":6610,"o":167.87,"t":"2026-10-09T13:30:00Z","v":493749,"vw":168.790033},{"c":169.77,"h":169.88,"l":169.3101,"n":5220,"o":169.73,"t":"2026-10-09T13:45:00Z","v":273179,"vw":169.606575},{"c":169.52,"h":169.87,"l":169.07,"n":4749,"o":169.78,"t":"2026-10-09T14:00:00Z","v":243356,"vw":169.462711},{"c":169.225,"h":169.64,"l":169.155,"n":3912,"o":169.505,"t":"2026-10-09T14:15:00Z","v":189927,"vw":169.425615},{"c":169.414,"h":169.72,"l":169.18,"n":3379,"o":169.225,"t":"2026-10-09T14:30:00Z","v":160473,"vw":169.541214},{"c":169.67,"h":169.75,"l":169.39,"n":3083,"o":169.39,"t":"2026-10-09T14:45:00Z","v":135153,"vw":169.5649},{"c":170.15,"h":170.19,"l":169.26,"n":8509,"o":169.6701,"t":"2026-10-09T15:00:00Z","v":681791,"vw":169.897413},{"c":170.25,"h":170.29,"l":169.94,"n":4235,"o":170.175,"t":"2026-10-09T15:15:00Z","v":231047,"vw":170.125026},{"c":169.86,"h":170.27,"l":169.62,"n":4662,"o":170.255,"t":"2026-10-09T15:30:00Z","v":285994,"vw":170.055531},{"c":169.68,"h":169.98,"l":169.59,"n":3099,"o":169.882,"t":"2026-10-09T15:45:00Z","v":193689,"vw":169.732896},{"c":169.675,"h":169.7,"l":169.14,"n":3743,"o":169.69,"t":"2026-10-09T16:00:00Z","v":201739,"vw":169.480289},{"c":169.675,"h":169.855,"l":169.55,"n":3391,"o":169.66,"t":"2026-10-09T16:15:00Z","v":169660,"vw":169.682812},{"c":169.59,"h":169.8699,"l":169.57,"n":3121,"o":169.72,"t":"2026-10-09T16:30:00Z","v":151989,"vw":169.761592},{"c":169.61,"h":169.69,"l":169.41,"n":2862,"o":169.56,"t":"2026-10-09T16:45:00Z","v":123865,"vw":169.56226},{"c":169.37,"h":169.655,"l":169.19,"n":4231,"o":169.64,"t":"2026-10-09T17:00:00Z","v":200129,"vw":169.341087},{"c":169.04,"h":169.37,"l":168.9113,"n":3814,"o":169.355,"t":"2026-10-09T17:15:00Z","v":191940,"vw":169.085693},{"c":168.97,"h":169.24,"l":168.78,"n":3663,"o":169.04,"t":"2026-10-09T17:30:00Z","v":178029,"vw":169.014504},{"c":169.245,"h":169.25,"l":168.72,"n":3537,"o":168.95,"t":"2026-10-09T17:45:00Z","v":134127,"vw":169.011417},{"c":169.37,"h":169.42,"l":169.09,"n":3184,"o":169.235,"t":"2026-10-09T18:00:00Z","v":139860,"vw":169.246436},{"c":169.15,"h":169.44,"l":169.06,"n":3566,"o":169.385,"t":"2026-10-09T18:15:00Z","v":161049,"vw":169.289638},{"c":168.97,"h":169.21,"l":168.805,"n":3296,"o":169.18,"t":"2026-10-09T18:30:00Z","v":139341,"vw":168.992954},{"c":168.79,"h":168.98,"l":168.35,"n":6744,"o":168.95,"t":"2026-10-09T18:45:00Z","v":351270,"vw":168.699833},{"c":168.86,"h":168.94,"l":168.7,"n":3313,"o":168.78,"t":"2026-10-09T19:00:00Z","v":166228,"vw":168.828867},{"c":168.83,"h":168.86,"l":168.6201,"n":4444,"o":168.81,"t":"2026-10-09T19:15:00Z","v":235286,"vw":168.721877},{"c":168.79,"h":168.9,"l":168.72,"n":4930,"o":168.82,"t":"2026-10-09T19:30:00Z","v":181229,"vw":168.816376},{"c":168.95,"h":169.03,"l":168.55,"n":11003,"o":168.78,"t":"2026-10-09T19:45:00Z","v":942382,"vw":168.807468},{"c":168.9,"h":169.5,"l":168.9,"n":244,"o":168.96,"t":"2026-10-09T20:00:00Z","v":1286589,"vw":168.940077},{"c":168.65,"h":168.88,"l":168.61,"n":45,"o":168.71,"t":"2026-10-09T20:15:00Z","v":3049,"vw":168.67054},{"c":168.8899,"h":168.8899,"l":168.8782,"n":4,"o":168.8782,"t":"2026-10-09T20:45:00Z","v":305,"vw":168.8821},{"c":169,"h":169,"l":169,"n":2,"o":169,"t":"2026-10-09T21:00:00Z","v":222,"vw":169},{"c":168.94,"h":168.94,"l":168.94,"n":2,"o":168.94,"t":"2026-10-09T21:15:00Z","v":118,"vw":168.94},{"c":169.1,"h":169.1,"l":169.1,"n":11,"o":169.1,"t":"2026-10-09T21:30:00Z","v":512,"vw":169.1},{"c":168.94,"h":168.94,"l":168.94,"n":2,"o":168.94,"t":"2026-10-09T22:45:00Z","v":1656,"vw":168.94},{"c":168.78,"h":168.78,"l":168.78,"n":3,"o":168.78,"t":"2026-10-09T23:15:00Z","v":394,"vw":168.78},{"c":168.7872,"h":168.7872,"l":168.7872,"n":2,"o":168.7872,"t":"2026-10-09T23:30:00Z","v":205,"vw":168.7872},{"c":169.06,"h":169.45,"l":168.21,"n":302,"o":169,"t":"2026-10-12T08:00:00Z","v":6158,"vw":168.94437},{"c":169.36,"h":169.49,"l":169.36,"n":76,"o":169.45,"t":"2026-10-12T08:15:00Z","v":3023,"vw":169.410733},{"c":169.7892,"h":169.81,"l":169.7892,"n":2,"o":169.81,"t":"2026-10-12T08:45:00Z","v":529,"vw":169.806068},{"c":170.1,"h":170.1,"l":169.98,"n":33,"o":169.98,"t":"2026-10-12T09:30:00Z","v":1168,"vw":170.023231},{"c":170,"h":170.1,"l":170,"n":5,"o":170.1,"t":"2026-10-12T09:45:00Z","v":409,"vw":170.058333},{"c":170.04,"h":170.04,"l":170.01,"n":16,"o":170.01,"t":"2026-10-12T10:30:00Z","v":675,"vw":170.026364},{"c":170.37,"h":170.39,"l":170,"n":86,"o":170,"t":"2026-10-12T11:00:00Z","v":3669,"vw":170.10114},{"c":170.5842,"h":170.5842,"l":170.5842,"n":6,"o":170.5842,"t":"2026-10-12T11:30:00Z","v":1112,"vw":170.5842},{"c":170.5,"h":170.7499,"l":170.2883,"n":50,"o":170.3,"t":"2026-10-12T11:45:00Z","v":4560,"vw":170.444703},{"c":170.65,"h":170.65,"l":170.52,"n":10,"o":170.52,"t":"2026-10-12T12:00:00Z","v":579,"vw":170.586092},{"c":170.5,"h":170.7,"l":170.5,"n":16,"o":170.535,"t":"2026-10-12T12:15:00Z","v":1920,"vw":170.546229},{"c":170.9,"h":170.9,"l":170.75,"n":35,"o":170.75,"t":"2026-10-12T12:30:00Z","v":2451,"vw":170.773809},{"c":170.88,"h":170.88,"l":170.6589,"n":52,"o":170.6589,"t":"2026-10-12T12:45:00Z","v":1798,"vw":170.756845},{"c":170.96,"h":171.1183,"l":170.94,"n":169,"o":170.945,"t":"2026-10-12T13:00:00Z","v":9227,"vw":171.021612},{"c":170.937,"h":171.1396,"l":170.9,"n":46,"o":171.1,"t":"2026-10-12T13:15:00Z","v":3289,"vw":171.041114},{"c":171.9125,"h":172.14,"l":171.01,"n":9031,"o":171.15,"t":"2026-10-12T13:30:00Z","v":711218,"vw":171.705961},{"c":172.195,"h":172.55,"l":171.58,"n":7548,"o":171.96,"t":"2026-10-12T13:45:00Z","v":513698,"vw":172.101348},{"c":171.755,"h":172.49,"l":171.62,"n":5984,"o":172.22,"t":"2026-10-12T14:00:00Z","v":351041,"vw":172.034883},{"c":171.605,"h":172.28,"l":171.5,"n":6872,"o":171.755,"t":"2026-10-12T14:15:00Z","v":501177,"vw":172.037704},{"c":171.19,"h":171.65,"l":171.02,"n":4908,"o":171.61,"t":"2026-10-12T14:30:00Z","v":289477,"vw":171.338162},{"c":171.505,"h":171.64,"l":171.1,"n":3656,"o":171.18,"t":"2026-10-12T14:45:00Z","v":173540,"vw":171.402897},{"c":171.765,"h":171.8,"l":171.385,"n":3187,"o":171.505,"t":"2026-10-12T15:00:00Z","v":140367,"vw":171.586463},{"c":172.04,"h":172.045,"l":171.71,"n":4237,"o":171.7704,"t":"2026-10-12T15:15:00Z","v":223371,"vw":171.909866},{"c":172.015,"h":172.16,"l":171.845,"n":4218,"o":172.05,"t":"2026-10-12T15:30:00Z","v":233147,"vw":171.983013},{"c":172.175,"h":172.26,"l":171.625,"n":4265,"o":172,"t":"2026-10-12T15:45:00Z","v":195595,"vw":171.947866},{"c":171.995,"h":172.2,"l":171.97,"n":3296,"o":172.175,"t":"2026-10-12T16:00:00Z","v":139707,"vw":172.105921},{"c":171.9851,"h":172.08,"l":171.86,"n":3437,"o":172,"t":"2026-10-12T16:15:00Z","v":137288,"vw":171.958291},{"c":172.0205,"h":172.04,"l":171.83,"n":3720,"o":171.97,"t":"2026-10-12T16:30:00Z","v":126699,"vw":171.934172},{"c":172.03,"h":172.11,"l":171.925,"n":4010,"o":172.03,"t":"2026-10-12T16:45:00Z","v":146340,"vw":172.006641},{"c":172.32,"h":172.42,"l":171.94,"n":4547,"o":172.015,"t":"2026-10-12T17:00:00Z","v":221381,"vw":172.212924},{"c":172.175,"h":172.34,"l":172.1246,"n":4079,"o":172.3,"t":"2026-10-12T17:15:00Z","v":177487,"vw":172.247474},{"c":172.085,"h":172.24,"l":171.93,"n":3755,"o":172.1776,"t":"2026-10-12T17:30:00Z","v":171965,"vw":172.117476},{"c":172.015,"h":172.085,"l":171.9206,"n":2823,"o":172.085,"t":"2026-10-12T17:45:00Z","v":107832,"vw":172.003398},{"c":171.86,"h":172.055,"l":171.84,"n":3022,"o":172.015,"t":"2026-10-12T18:00:00Z","v":119727,"vw":171.932075},{"c":171.86,"h":172.125,"l":171.8066,"n":3229,"o":171.86,"t":"2026-10-12T18:15:00Z","v":127393,"vw":171.97132},{"c":171.87,"h":171.97,"l":171.8,"n":2847,"o":171.84,"t":"2026-10-12T18:30:00Z","v":111773,"vw":171.870802},{"c":171.8996,"h":171.98,"l":171.71,"n":3583,"o":171.86,"t":"2026-10-12T18:45:00Z","v":161185,"vw":171.837387},{"c":171.95,"h":172,"l":171.77,"n":3781,"o":171.89,"t":"2026-10-12T19:00:00Z","v":160579,"vw":171.883785},{"c":171.855,"h":172.05,"l":171.8,"n":4062,"o":171.93,"t":"2026-10-12T19:15:00Z","v":165834,"vw":171.944303},{"c":171.98,"h":172.05,"l":171.84,"n":6055,"o":171.8903,"t":"2026-10-12T19:30:00Z","v":262782,"vw":171.944324},{"c":172.14,"h":172.2,"l":171.7601,"n":14503,"o":171.975,"t":"2026-10-12T19:45:00Z","v":1237246,"vw":171.978376},{"c":172.02,"h":172.15,"l":171.6772,"n":220,"o":172.11,"t":"2026-10-12T20:00:00Z","v":1743354,"vw":172.149774},{"c":172,"h":172.02,"l":172,"n":28,"o":172.02,"t":"2026-10-12T20:15:00Z","v":1556,"vw":172.015857},{"c":172.15,"h":172.15,"l":171.9472,"n":30,"o":171.9472,"t":"2026-10-12T20:30:00Z","v":7087,"vw":172.125014},{"c":171.99,"h":171.99,"l":171.99,"n":2,"o":171.99,"t":"2026-10-12T20:45:00Z","v":137,"vw":171.99},{"c":172.13,"h":172.13,"l":172.13,"n":4,"o":172.13,"t":"2026-10-12T21:15:00Z","v":138,"vw":172.13},{"c":172.15,"h":172.15,"l":171.84,"n":6,"o":171.84,"t":"2026-10-12T21:30:00Z","v":562,"vw":171.9625},{"c":172.13,"h":172.13,"l":172.13,"n":1,"o":172.13,"t":"2026-10-12T21:45:00Z","v":100,"vw":172.13},{"c":172.3433,"h":172.3433,"l":172.2,"n":11,"o":172.2,"t":"2026-10-12T23:00:00Z","v":497,"vw":172.235825},{"c":172.1249,"h":172.26,"l":172.1249,"n":19,"o":172.26,"t":"2026-10-12T23:45:00Z","v":1555,"vw":172.239233},{"c":172.8,"h":173.77,"l":172.7,"n":509,"o":173,"t":"2026-10-13T08:00:00Z","v":10071,"vw":173.099909},{"c":172.75,"h":172.84,"l":172.75,"n":25,"o":172.84,"t":"2026-10-13T08:30:00Z","v":591,"vw":172.770492},{"c":172.95,"h":172.95,"l":172.66,"n":3,"o":172.66,"t":"2026-10-13T08:45:00Z","v":345,"vw":172.865942},{"c":172.27,"h":172.27,"l":172.27,"n":1,"o":172.27,"t":"2026-10-13T09:15:00Z","v":176,"vw":172.27},{"c":172.61,"h":172.61,"l":172.4,"n":46,"o":172.61,"t":"2026-10-13T09:30:00Z","v":2162,"vw":172.52549},{"c":172.76,"h":172.79,"l":172.76,"n":12,"o":172.79,"t":"2026-10-13T09:45:00Z","v":817,"vw":172.769574},{"c":172.87,"h":172.87,"l":172.65,"n":8,"o":172.65,"t":"2026-10-13T10:15:00Z","v":361,"vw":172.756667},{"c":172.83,"h":172.88,"l":172.72,"n":36,"o":172.88,"t":"2026-10-13T10:30:00Z","v":1220,"vw":172.832894},{"c":173.17,"h":173.17,"l":172.84,"n":146,"o":173.01,"t":"2026-10-13T11:00:00Z","v":4872,"vw":172.974292},{"c":173.3,"h":173.38,"l":173.3,"n":41,"o":173.3335,"t":"2026-10-13T11:15:00Z","v":2347,"vw":173.351291},{"c":173.3,"h":173.3,"l":173.3,"n":4,"o":173.3,"t":"2026-10-13T11:30:00Z","v":1101,"vw":173.3},{"c":173.1,"h":173.1,"l":173.1,"n":2,"o":173.1,"t":"2026-10-13T11:45:00Z","v":104,"vw":173.1},{"c":173.2058,"h":173.5,"l":173.1848,"n":39,"o":173.3,"t":"2026-10-13T12:00:00Z","v":2024,"vw":173.343233},{"c":173.38,"h":173.51,"l":173.38,"n":7,"o":173.51,"t":"2026-10-13T12:15:00Z","v":330,"vw":173.466154},{"c":173.35,"h":173.39,"l":173.15,"n":22,"o":173.3,"t":"2026-10-13T12:30:00Z","v":1237,"vw":173.318445},{"c":173.26,"h":173.37,"l":173.21,"n":77,"o":173.3,"t":"2026-10-13T12:45:00Z","v":3532,"vw":173.293004},{"c":173.53,"h":173.59,"l":173.3895,"n":56,"o":173.4,"t":"2026-10-13T13:00:00Z","v":2253,"vw":173.474441},{"c":173.41,"h":173.59,"l":173.35,"n":58,"o":173.54,"t":"2026-10-13T13:15:00Z","v":2663,"vw":173.41813},{"c":173.5,"h":173.7501,"l":172.6518,"n":7459,"o":173.445,"t":"2026-10-13T13:30:00Z","v":580219,"vw":173.278199},{"c":173.99,"h":174.0899,"l":173.3401,"n":7200,"o":173.5,"t":"2026-10-13T13:45:00Z","v":447313,"vw":173.778532},{"c":173.185,"h":174.1,"l":172.96,"n":6252,"o":174.02,"t":"2026-10-13T14:00:00Z","v":369535,"vw":173.509822},{"c":173.855,"h":173.95,"l":173.03,"n":4897,"o":173.1775,"t":"2026-10-13T14:15:00Z","v":298071,"vw":173.387736},{"c":174.125,"h":174.16,"l":173.71,"n":5646,"o":173.855,"t":"2026-10-13T14:30:00Z","v":419673,"vw":173.889977},{"c":174.3,"h":174.375,"l":174.09,"n":5068,"o":174.125,"t":"2026-10-13T14:45:00Z","v":332429,"vw":174.233677},{"c":174.0501,"h":174.36,"l":174.02,"n":3988,"o":174.31,"t":"2026-10-13T15:00:00Z","v":200649,"vw":174.19069},{"c":174.305,"h":174.43,"l":173.93,"n":5502,"o":174.08,"t":"2026-10-13T15:15:00Z","v":400495,"vw":174.248786},{"c":174.8287,"h":174.84,"l":174.22,"n":6391,"o":174.305,"t":"2026-10-13T15:30:00Z","v":422014,"vw":174.515626},{"c":174.365,"h":174.89,"l":174.24,"n":5055,"o":174.83,"t":"2026-10-13T15:45:00Z","v":283542,"vw":174.606435},{"c":174.32,"h":174.4,"l":174.08,"n":4494,"o":174.3251,"t":"2026-10-13T16:00:00Z","v":209643,"vw":174.232975},{"c":173.8058,"h":174.345,"l":173.7801,"n":3360,"o":174.31,"t":"2026-10-13T16:15:00Z","v":225060,"vw":174.080243},{"c":173.88,"h":174.045,"l":173.47,"n":3837,"o":173.8,"t":"2026-10-13T16:30:00Z","v":220896,"vw":173.763996},{"c":174.33,"h":174.33,"l":173.84,"n":3061,"o":173.875,"t":"2026-10-13T16:45:00Z","v":129401,"vw":173.98951},{"c":173.99,"h":174.385,"l":173.85,"n":3317,"o":174.325,"t":"2026-10-13T17:00:00Z","v":157520,"vw":174.093804},{"c":173.9872,"h":174.06,"l":173.8,"n":3020,"o":174,"t":"2026-10-13T17:15:00Z","v":145659,"vw":173.923477},{"c":174.03,"h":174.05,"l":173.92,"n":3113,"o":173.985,"t":"2026-10-13T17:30:00Z","v":158563,"vw":173.989456},{"c":174.36,"h":174.41,"l":174.01,"n":4146,"o":174.03,"t":"2026-10-13T17:45:00Z","v":180384,"vw":174.253575},{"c":174.02,"h":174.41,"l":173.74,"n":6200,"o":174.33,"t":"2026-10-13T18:00:00Z","v":323845,"vw":174.119493},{"c":174.01,"h":174.23,"l":174,"n":3792,"o":174,"t":"2026-10-13T18:15:00Z","v":158423,"vw":174.105705},{"c":174.4,"h":174.41,"l":174,"n":3618,"o":174.02,"t":"2026-10-13T18:30:00Z","v":177526,"vw":174.208492},{"c":174.15,"h":174.39,"l":174.15,"n":3557,"o":174.39,"t":"2026-10-13T18:45:00Z","v":155452,"vw":174.280536},{"c":174.33,"h":174.37,"l":174.145,"n":3636,"o":174.165,"t":"2026-10-13T19:00:00Z","v":159273,"vw":174.249134},{"c":174.18,"h":174.35,"l":174.06,"n":4544,"o":174.35,"t":"2026-10-13T19:15:00Z","v":176839,"vw":174.185893},{"c":174.46,"h":174.62,"l":173.895,"n":8491,"o":174.21,"t":"2026-10-13T19:30:00Z","v":353020,"vw":174.252572},{"c":174.13,"h":174.62,"l":174.02,"n":20454,"o":174.47,"t":"2026-10-13T19:45:00Z","v":1602325,"vw":174.309755},{"c":174.1,"h":174.2323,"l":174.0554,"n":194,"o":174.14,"t":"2026-10-13T20:00:00Z","v":2732934,"vw":174.079145},{"c":174.2,"h":174.2,"l":174.14,"n":39,"o":174.17,"t":"2026-10-13T20:15:00Z","v":4718,"vw":174.17444},{"c":174.12,"h":174.15,"l":174.08,"n":13,"o":174.08,"t":"2026-10-13T20:30:00Z","v":6029,"vw":174.093782},{"c":174.08,"h":174.09,"l":174.08,"n":4,"o":174.09,"t":"2026-10-13T20:45:00Z","v":308,"vw":174.086667},{"c":174.07,"h":174.07,"l":174.07,"n":14,"o":174.07,"t":"2026-10-13T21:00:00Z","v":197,"vw":174.07},{"c":174.09,"h":174.09,"l":174.01,"n":22,"o":174.01,"t":"2026-10-13T21:15:00Z","v":56000,"vw":174.068659},{"c":174,"h":174.05,"l":174,"n":9,"o":174.05,"t":"2026-10-13T21:45:00Z","v":267,"vw":174.025},{"c":173.68,"h":173.74,"l":173.68,"n":33,"o":173.74,"t":"2026-10-13T22:00:00Z","v":999,"vw":173.709173},{"c":173.93,"h":173.93,"l":173.93,"n":13,"o":173.93,"t":"2026-10-13T22:30:00Z","v":236,"vw":173.93},{"c":173.95,"h":173.95,"l":173.89,"n":16,"o":173.89,"t":"2026-10-13T22:45:00Z","v":2003,"vw":173.943107},{"c":174.1,"h":174.1,"l":174.1,"n":1,"o":174.1,"t":"2026-10-13T23:30:00Z","v":100,"vw":174.1},{"c":174.21,"h":174.46,"l":174.18,"n":159,"o":174.46,"t":"2026-10-14T08:00:00Z","v":2809,"vw":174.271539},{"c":174.2,"h":174.2,"l":174.16,"n":11,"o":174.16,"t":"2026-10-14T08:15:00Z","v":693,"vw":174.184719},{"c":174.27,"h":174.35,"l":174.27,"n":7,"o":174.35,"t":"2026-10-14T08:30:00Z","v":326,"vw":174.307414},{"c":174.9,"h":174.9,"l":174.9,"n":2,"o":174.9,"t":"2026-10-14T09:30:00Z","v":105,"vw":174.9},{"c":174.62,"h":174.62,"l":174.62,"n":7,"o":174.62,"t":"2026-10-14T09:45:00Z","v":1000,"vw":174.62},{"c":174.99,"h":174.99,"l":174.87,"n":14,"o":174.87,"t":"2026-10-14T10:30:00Z","v":643,"vw":174.943318},{"c":175.2191,"h":175.2191,"l":174.91,"n":82,"o":174.91,"t":"2026-10-14T10:45:00Z","v":10228,"vw":174.996434},{"c":175.12,"h":175.43,"l":174.65,"n":301,"o":174.65,"t":"2026-10-14T11:00:00Z","v":10211,"vw":175.078275},{"c":175.69,"h":175.75,"l":175.33,"n":48,"o":175.33,"t":"2026-10-14T11:15:00Z","v":1922,"vw":175.511319},{"c":175.52,"h":175.68,"l":175.5,"n":13,"o":175.5,"t":"2026-10-14T11:30:00Z","v":765,"vw":175.5525},{"c":175.469,"h":175.59,"l":175.3465,"n":22,"o":175.52,"t":"2026-10-14T11:45:00Z","v":2331,"vw":175.50764},{"c":174.8696,"h":175.31,"l":174.8696,"n":80,"o":175.31,"t":"2026-10-14T12:00:00Z","v":6600,"vw":175.176366},{"c":174.7,"h":174.9,"l":174.61,"n":63,"o":174.89,"t":"2026-10-14T12:15:00Z","v":3456,"vw":174.800004},{"c":175.29,"h":175.43,"l":174.95,"n":118,"o":174.95,"t":"2026-10-14T12:30:00Z","v":11834,"vw":175.27716},{"c":175.2,"h":175.2441,"l":175.11,"n":63,"o":175.11,"t":"2026-10-14T12:45:00Z","v":3366,"vw":175.140778},{"c":175.11,"h":175.14,"l":174.98,"n":216,"o":175.14,"t":"2026-10-14T13:00:00Z","v":7696,"vw":175.053903},{"c":174.89,"h":175.2,"l":174.78,"n":310,"o":175.05,"t":"2026-10-14T13:15:00Z","v":15258,"vw":174.981907},{"c":174.83,"h":175.55,"l":174.53,"n":7317,"o":175.065,"t":"2026-10-14T13:30:00Z","v":723375,"vw":174.976872},{"c":175.26,"h":175.41,"l":174.65,"n":6643,"o":174.82,"t":"2026-10-14T13:45:00Z","v":392123,"vw":175.097743},{"c":175.515,"h":175.88,"l":174.93,"n":8291,"o":175.245,"t":"2026-10-14T14:00:00Z","v":536919,"vw":175.427064},{"c":175.53,"h":175.72,"l":175.3,"n":6016,"o":175.515,"t":"2026-10-14T14:15:00Z","v":328992,"vw":175.479587},{"c":174.82,"h":175.6,"l":174.73,"n":5876,"o":175.54,"t":"2026-10-14T14:30:00Z","v":315230,"vw":175.100043},{"c":175.29,"h":175.63,"l":174.81,"n":5469,"o":174.835,"t":"2026-10-14T14:45:00Z","v":311866,"vw":175.329137},{"c":176.03,"h":176.118,"l":175.24,"n":7938,"o":175.2912,"t":"2026-10-14T15:00:00Z","v":619047,"vw":175.817772},{"c":175.9375,"h":176.18,"l":175.79,"n":5435,"o":176.015,"t":"2026-10-14T15:15:00Z","v":321076,"vw":175.963712},{"c":175.91,"h":176.13,"l":175.76,"n":4884,"o":175.94,"t":"2026-10-14T15:30:00Z","v":242953,"vw":175.941606},{"c":176.395,"h":176.44,"l":175.77,"n":7911,"o":175.88,"t":"2026-10-14T15:45:00Z","v":478394,"vw":176.129825},{"c":176.5,"h":176.54,"l":176.28,"n":5500,"o":176.4,"t":"2026-10-14T16:00:00Z","v":302542,"vw":176.444335},{"c":176.82,"h":176.85,"l":176.46,"n":5609,"o":176.5,"t":"2026-10-14T16:15:00Z","v":311776,"vw":176.704638},{"c":177.11,"h":177.355,"l":176.73,"n":7656,"o":176.79,"t":"2026-10-14T16:30:00Z","v":439843,"vw":177.014312},{"c":177.1,"h":177.29,"l":176.99,"n":5389,"o":177.115,"t":"2026-10-14T16:45:00Z","v":298595,"vw":177.118655},{"c":177.12,"h":177.28,"l":176.9401,"n":4955,"o":177.11,"t":"2026-10-14T17:00:00Z","v":237114,"vw":177.079249},{"c":176.9,"h":177.13,"l":176.7,"n":5321,"o":177.11,"t":"2026-10-14T17:15:00Z","v":287018,"vw":176.899621},{"c":177.1678,"h":177.23,"l":176.8695,"n":4693,"o":176.89,"t":"2026-10-14T17:30:00Z","v":250851,"vw":177.045782},{"c":177.23,"h":177.3,"l":177.0065,"n":4837,"o":177.175,"t":"2026-10-14T17:45:00Z","v":206525,"vw":177.169381},{"c":177.2806,"h":177.43,"l":177.09,"n":5005,"o":177.21,"t":"2026-10-14T18:00:00Z","v":232255,"vw":177.2532},{"c":177.18,"h":177.3161,"l":176.96,"n":4749,"o":177.29,"t":"2026-10-14T18:15:00Z","v":254391,"vw":177.108987},{"c":177.29,"h":177.37,"l":177.12,"n":4993,"o":177.16,"t":"2026-10-14T18:30:00Z","v":250856,"vw":177.246992},{"c":177.205,"h":177.33,"l":177.05,"n":5492,"o":177.29,"t":"2026-10-14T18:45:00Z","v":259844,"vw":177.176387},{"c":177.14,"h":177.3,"l":177,"n":6035,"o":177.18,"t":"2026-10-14T19:00:00Z","v":295099,"vw":177.146413},{"c":176.65,"h":177.21,"l":176.64,"n":6436,"o":177.145,"t":"2026-10-14T19:15:00Z","v":349228,"vw":176.900963},{"c":177.29,"h":177.32,"l":176.6,"n":7859,"o":176.63,"t":"2026-10-14T19:30:00Z","v":382728,"vw":177.023094},{"c":177.04,"h":177.36,"l":176.91,"n":23861,"o":177.3,"t":"2026-10-14T19:45:00Z","v":1795246,"vw":177.157767},{"c":176.99,"h":177.23,"l":176.9,"n":222,"o":177.07,"t":"2026-10-14T20:00:00Z","v":2810948,"vw":177.010002},{"c":176.93,"h":176.98,"l":176.93,"n":48,"o":176.9358,"t":"2026-10-14T20:15:00Z","v":5946,"vw":176.937666},{"c":176.9379,"h":176.9379,"l":176.9379,"n":2,"o":176.9379,"t":"2026-10-14T20:30:00Z","v":101,"vw":176.9379},{"c":176.91,"h":177.02,"l":176.91,"n":47,"o":177.01,"t":"2026-10-14T20:45:00Z","v":12558,"vw":177.000078},{"c":177.08,"h":177.09,"l":177.08,"n":17,"o":177.09,"t":"2026-10-14T21:00:00Z","v":657,"vw":177.087778},{"c":176.85,"h":176.85,"l":176.85,"n":2,"o":176.85,"t":"2026-10-14T21:15:00Z","v":102,"vw":176.85},{"c":176.76,"h":176.9,"l":176.76,"n":3,"o":176.9,"t":"2026-10-14T21:30:00Z","v":305,"vw":176.853333},{"c":177.17,"h":177.17,"l":177,"n":35,"o":177,"t":"2026-10-14T21:45:00Z","v":1145,"vw":177.028192},{"c":177.55,"h":177.55,"l":177.45,"n":111,"o":177.45,"t":"2026-10-14T22:15:00Z","v":2308,"vw":177.526735},{"c":177.8,"h":178.25,"l":177.44,"n":390,"o":177.46,"t":"2026-10-14T22:30:00Z","v":12269,"vw":177.847089},{"c":177.8,"h":177.8,"l":177.8,"n":19,"o":177.8,"t":"2026-10-14T22:45:00Z","v":550,"vw":177.8},{"c":178,"h":178,"l":177.99,"n":57,"o":178,"t":"2026-10-14T23:00:00Z","v":1485,"vw":177.997526},{"c":178.21,"h":178.22,"l":177.92,"n":151,"o":178.22,"t":"2026-10-14T23:15:00Z","v":2998,"vw":178.132776},{"c":178.44,"h":178.44,"l":178.12,"n":118,"o":178.13,"t":"2026-10-14T23:30:00Z","v":1391,"vw":178.238212},{"c":178.2744,"h":178.919,"l":178.01,"n":198,"o":178.57,"t":"2026-10-14T23:45:00Z","v":4236,"vw":178.432949},{"c":178.63,"h":178.63,"l":177.28,"n":601,"o":177.45,"t":"2026-10-15T08:00:00Z","v":13478,"vw":177.957778},{"c":178.49,"h":178.8,"l":178.49,"n":47,"o":178.5,"t":"2026-10-15T08:15:00Z","v":2379,"vw":178.527488},{"c":178.8728,"h":178.8728,"l":178.8728,"n":2,"o":178.8728,"t":"2026-10-15T08:30:00Z","v":290,"vw":178.8728},{"c":178.3388,"h":178.6,"l":178.3388,"n":10,"o":178.6,"t":"2026-10-15T08:45:00Z","v":855,"vw":178.56545},{"c":178.59,"h":178.63,"l":178.58,"n":8,"o":178.63,"t":"2026-10-15T09:00:00Z","v":481,"vw":178.598354},{"c":178.7,"h":178.7,"l":178.53,"n":20,"o":178.62,"t":"2026-10-15T09:15:00Z","v":1001,"vw":178.619964},{"c":178.57,"h":178.8,"l":178.57,"n":58,"o":178.58,"t":"2026-10-15T09:30:00Z","v":2273,"vw":178.666441},{"c":178.32,"h":178.5,"l":178.32,"n":54,"o":178.5,"t":"2026-10-15T09:45:00Z","v":1535,"vw":178.361436},{"c":178.1195,"h":178.6,"l":178.1195,"n":33,"o":178.31,"t":"2026-10-15T10:00:00Z","v":1359,"vw":178.348098},{"c":178.39,"h":178.39,"l":178.39,"n":1,"o":178.39,"t":"2026-10-15T10:15:00Z","v":100,"vw":178.39},{"c":178.43,"h":178.43,"l":178.1,"n":79,"o":178.12,"t":"2026-10-15T10:30:00Z","v":2943,"vw":178.253472},{"c":178.5,"h":178.5,"l":178.26,"n":34,"o":178.26,"t":"2026-10-15T10:45:00Z","v":1460,"vw":178.466751},{"c":178.78,"h":178.9661,"l":178.5,"n":113,"o":178.9,"t":"2026-10-15T11:00:00Z","v":3313,"vw":178.869063},{"c":178.6,"h":178.85,"l":178.6,"n":23,"o":178.85,"t":"2026-10-15T11:15:00Z","v":1717,"vw":178.781875},{"c":178.5,"h":178.612,"l":178.5,"n":34,"o":178.5,"t":"2026-10-15T11:30:00Z","v":1214,"vw":178.525385},{"c":178.38,"h":178.6,"l":178.35,"n":36,"o":178.4,"t":"2026-10-15T11:45:00Z","v":2675,"vw":178.409012},{"c":178.26,"h":178.5679,"l":178.26,"n":61,"o":178.38,"t":"2026-10-15T12:00:00Z","v":3936,"vw":178.412228},{"c":178,"h":178.01,"l":178,"n":40,"o":178.01,"t":"2026-10-15T12:15:00Z","v":2577,"vw":178.004361},{"c":177.89,"h":177.95,"l":177.8,"n":102,"o":177.95,"t":"2026-10-15T12:30:00Z","v":5937,"vw":177.854114},{"c":178.1148,"h":178.1765,"l":178,"n":40,"o":178,"t":"2026-10-15T12:45:00Z","v":2170,"vw":178.067216},{"c":178.318,"h":178.3968,"l":178.1,"n":14,"o":178.1,"t":"2026-10-15T13:00:00Z","v":1694,"vw":178.304362},{"c":178.56,"h":178.69,"l":178.06,"n":187,"o":178.2622,"t":"2026-10-15T13:15:00Z","v":10127,"vw":178.300091},{"c":176.945,"h":178.69,"l":176.11,"n":10042,"o":178.63,"t":"2026-10-15T13:30:00Z","v":685731,"vw":177.30842},{"c":176.15,"h":177.01,"l":175.42,"n":7193,"o":176.91,"t":"2026-10-15T13:45:00Z","v":429925,"vw":176.068578},{"c":175.49,"h":176.07,"l":175.32,"n":7306,"o":176.07,"t":"2026-10-15T14:00:00Z","v":388123,"vw":175.605738},{"c":175.4,"h":175.85,"l":175.22,"n":5615,"o":175.53,"t":"2026-10-15T14:15:00Z","v":309868,"vw":175.547358},{"c":175.19,"h":175.5,"l":174.82,"n":7760,"o":175.4,"t":"2026-10-15T14:30:00Z","v":518075,"vw":175.181809},{"c":175.03,"h":175.31,"l":175.02,"n":5278,"o":175.16,"t":"2026-10-15T14:45:00Z","v":271487,"vw":175.179263},{"c":174.59,"h":175.08,"l":174.5,"n":7372,"o":175.06,"t":"2026-10-15T15:00:00Z","v":896777,"vw":174.750033},{"c":175.295,"h":175.295,"l":174.48,"n":8057,"o":174.58,"t":"2026-10-15T15:15:00Z","v":436267,"vw":174.853744},{"c":175,"h":175.41,"l":174.69,"n":5516,"o":175.3,"t":"2026-10-15T15:30:00Z","v":303409,"vw":175.021003},{"c":174.66,"h":175.0999,"l":174.62,"n":3799,"o":175.025,"t":"2026-10-15T15:45:00Z","v":203001,"vw":174.853291},{"c":175.275,"h":175.34,"l":174.6105,"n":3889,"o":174.66,"t":"2026-10-15T16:00:00Z","v":227911,"vw":174.839466},{"c":175.08,"h":175.325,"l":174.67,"n":3534,"o":175.265,"t":"2026-10-15T16:15:00Z","v":141744,"vw":174.947538},{"c":174.755,"h":175.17,"l":174.73,"n":3267,"o":175.07,"t":"2026-10-15T16:30:00Z","v":163758,"vw":174.978404},{"c":174.63,"h":174.88,"l":174.55,"n":3126,"o":174.765,"t":"2026-10-15T16:45:00Z","v":123148,"vw":174.68708},{"c":174.75,"h":174.7851,"l":174.53,"n":3711,"o":174.63,"t":"2026-10-15T17:00:00Z","v":281920,"vw":174.648651},{"c":174.63,"h":174.76,"l":174.595,"n":3197,"o":174.73,"t":"2026-10-15T17:15:00Z","v":119860,"vw":174.671242},{"c":174.53,"h":174.68,"l":174.47,"n":3846,"o":174.63,"t":"2026-10-15T17:30:00Z","v":213774,"vw":174.572715},{"c":174.935,"h":175,"l":174.375,"n":3835,"o":174.53,"t":"2026-10-15T17:45:00Z","v":183200,"vw":174.682425},{"c":174.88,"h":175.12,"l":174.88,"n":3237,"o":174.965,"t":"2026-10-15T18:00:00Z","v":148504,"vw":175.033581},{"c":174.4999,"h":174.9801,"l":174.47,"n":3518,"o":174.89,"t":"2026-10-15T18:15:00Z","v":144610,"vw":174.76595},{"c":174.825,"h":174.93,"l":174.42,"n":3962,"o":174.5,"t":"2026-10-15T18:30:00Z","v":172176,"vw":174.712969},{"c":174.5701,"h":174.83,"l":174.5301,"n":3914,"o":174.8,"t":"2026-10-15T18:45:00Z","v":167151,"vw":174.698759},{"c":174.36,"h":174.66,"l":174.28,"n":4718,"o":174.55,"t":"2026-10-15T19:00:00Z","v":182458,"vw":174.482639},{"c":173.95,"h":174.38,"l":173.92,"n":5920,"o":174.35,"t":"2026-10-15T19:15:00Z","v":271401,"vw":174.181278},{"c":173.85,"h":174.08,"l":173.6,"n":6502,"o":173.98,"t":"2026-10-15T19:30:00Z","v":291268,"vw":173.85703},{"c":174.65,"h":174.8,"l":173.83,"n":17993,"o":173.87,"t":"2026-10-15T19:45:00Z","v":1481406,"vw":174.543432},{"c":174.51,"h":174.71,"l":174.229,"n":202,"o":174.64,"t":"2026-10-15T20:00:00Z","v":2188926,"vw":174.679874},{"c":174.68,"h":174.68,"l":174.68,"n":4,"o":174.68,"t":"2026-10-15T20:30:00Z","v":3122,"vw":174.68},{"c":174.65,"h":174.65,"l":174.65,"n":10,"o":174.65,"t":"2026-10-15T20:45:00Z","v":406,"vw":174.65},{"c":174.2,"h":174.5,"l":174.2,"n":27,"o":174.5,"t":"2026-10-15T21:00:00Z","v":979,"vw":174.393069},{"c":174.5,"h":174.5,"l":174.5,"n":11,"o":174.5,"t":"2026-10-15T21:15:00Z","v":641,"vw":174.5},{"c":174.56,"h":174.56,"l":174.56,"n":1,"o":174.56,"t":"2026-10-15T21:45:00Z","v":110,"vw":174.56},{"c":174.9269,"h":174.9269,"l":174.9269,"n":1,"o":174.9269,"t":"2026-10-15T22:00:00Z","v":1000,"vw":174.9269},{"c":174.67,"h":174.67,"l":174.67,"n":5,"o":174.67,"t":"2026-10-15T22:30:00Z","v":300,"vw":174.67},{"c":174.68,"h":174.68,"l":174.68,"n":8,"o":174.68,"t":"2026-10-15T22:45:00Z","v":403,"vw":174.68},{"c":174.6,"h":174.6,"l":174.6,"n":3,"o":174.6,"t":"2026-10-15T23:45:00Z","v":232,"vw":174.6},{"c":174.67,"h":174.67,"l":174.41,"n":117,"o":174.42,"t":"2026-10-16T08:00:00Z","v":2090,"vw":174.520495},{"c":174.99,"h":174.99,"l":174.99,"n":6,"o":174.99,"t":"2026-10-16T10:15:00Z","v":252,"vw":174.99},{"c":174.93,"h":174.93,"l":174.93,"n":6,"o":174.93,"t":"2026-10-16T10:30:00Z","v":202,"vw":174.93},{"c":175.6,"h":175.6,"l":175.25,"n":38,"o":175.25,"t":"2026-10-16T11:00:00Z","v":1325,"vw":175.479773},{"c":175.8,"h":175.8,"l":175.66,"n":44,"o":175.67,"t":"2026-10-16T11:15:00Z","v":3216,"vw":175.742667},{"c":176.1,"h":176.1,"l":175.95,"n":42,"o":176,"t":"2026-10-16T11:30:00Z","v":1828,"vw":176.017588},{"c":176.34,"h":176.34,"l":176.11,"n":28,"o":176.11,"t":"2026-10-16T11:45:00Z","v":2908,"vw":176.317557},{"c":176.28,"h":176.4687,"l":176.28,"n":14,"o":176.4687,"t":"2026-10-16T12:00:00Z","v":793,"vw":176.307348},{"c":176.08,"h":176.35,"l":176.07,"n":60,"o":176.246,"t":"2026-10-16T12:15:00Z","v":5559,"vw":176.210038},{"c":176.26,"h":176.26,"l":176.1,"n":42,"o":176.11,"t":"2026-10-16T12:30:00Z","v":3375,"vw":176.153185},{"c":176.28,"h":176.28,"l":176.01,"n":89,"o":176.23,"t":"2026-10-16T12:45:00Z","v":13274,"vw":176.183165},{"c":176.53,"h":176.55,"l":176.3,"n":71,"o":176.3,"t":"2026-10-16T13:00:00Z","v":6479,"vw":176.482879},{"c":176.4,"h":176.83,"l":176.26,"n":64,"o":176.6,"t":"2026-10-16T13:15:00Z","v":4665,"vw":176.591712},{"c":175.71,"h":177.365,"l":175.61,"n":8826,"o":176.485,"t":"2026-10-16T13:30:00Z","v":1463057,"vw":176.907035},{"c":175.56,"h":176.385,"l":175.5,"n":6350,"o":175.66,"t":"2026-10-16T13:45:00Z","v":310718,"vw":175.91522},{"c":175.98,"h":176.27,"l":175.43,"n":5757,"o":175.49,"t":"2026-10-16T14:00:00Z","v":307101,"vw":175.953461},{"c":175.46,"h":176.12,"l":175.2001,"n":5527,"o":176,"t":"2026-10-16T14:15:00Z","v":272051,"vw":175.65165},{"c":175.4604,"h":175.79,"l":175.15,"n":5762,"o":175.48,"t":"2026-10-16T14:30:00Z","v":291817,"vw":175.440709},{"c":176.252,"h":176.252,"l":175.34,"n":5465,"o":175.47,"t":"2026-10-16T14:45:00Z","v":307202,"vw":175.888479},{"c":176.035,"h":176.37,"l":175.905,"n":5674,"o":176.24,"t":"2026-10-16T15:00:00Z","v":299290,"vw":176.201919},{"c":175.85,"h":176.2355,"l":175.795,"n":4068,"o":176.03,"t":"2026-10-16T15:15:00Z","v":199702,"vw":176.036532},{"c":175.84,"h":176.07,"l":175.7,"n":4122,"o":175.87,"t":"2026-10-16T15:30:00Z","v":184957,"vw":175.87103},{"c":176.25,"h":176.5688,"l":175.78,"n":4604,"o":175.8414,"t":"2026-10-16T15:45:00Z","v":257335,"vw":176.244443},{"c":176.42,"h":176.5698,"l":176.225,"n":4284,"o":176.29,"t":"2026-10-16T16:00:00Z","v":223592,"vw":176.387153},{"c":177.085,"h":177.15,"l":176.36,"n":4438,"o":176.42,"t":"2026-10-16T16:15:00Z","v":286052,"vw":176.84237},{"c":177.19,"h":177.56,"l":177.07,"n":4717,"o":177.11,"t":"2026-10-16T16:30:00Z","v":244911,"vw":177.326391},{"c":177.4,"h":177.425,"l":177.16,"n":4800,"o":177.21,"t":"2026-10-16T16:45:00Z","v":245764,"vw":177.279026},{"c":177.52,"h":177.5499,"l":177.13,"n":4427,"o":177.37,"t":"2026-10-16T17:00:00Z","v":210427,"vw":177.350508},{"c":178.08,"h":178.18,"l":177.43,"n":6399,"o":177.52,"t":"2026-10-16T17:15:00Z","v":333173,"vw":177.73336},{"c":177.97,"h":178.35,"l":177.55,"n":6966,"o":178.05,"t":"2026-10-16T17:30:00Z","v":347425,"vw":178.026759},{"c":178.03,"h":178.15,"l":177.89,"n":4767,"o":177.97,"t":"2026-10-16T17:45:00Z","v":193335,"vw":178.01804},{"c":178.1,"h":178.12,"l":177.865,"n":4741,"o":178.03,"t":"2026-10-16T18:00:00Z","v":244861,"vw":177.99669},{"c":177.96,"h":178.145,"l":177.9,"n":4669,"o":178.09,"t":"2026-10-16T18:15:00Z","v":226568,"vw":178.032988},{"c":178.3678,"h":178.45,"l":177.96,"n":5832,"o":177.9799,"t":"2026-10-16T18:30:00Z","v":355198,"vw":178.219009},{"c":178.47,"h":178.53,"l":178.1333,"n":5354,"o":178.35,"t":"2026-10-16T18:45:00Z","v":256853,"vw":178.363374},{"c":178.53,"h":178.5996,"l":178.413,"n":6093,"o":178.47,"t":"2026-10-16T19:00:00Z","v":282062,"vw":178.50918},{"c":178.37,"h":178.7716,"l":178.3,"n":7291,"o":178.55,"t":"2026-10-16T19:15:00Z","v":362751,"vw":178.48839},{"c":178.64,"h":178.67,"l":178.265,"n":10462,"o":178.38,"t":"2026-10-16T19:30:00Z","v":509296,"vw":178.498681},{"c":178.97,"h":179.16,"l":178.65,"n":25951,"o":178.65,"t":"2026-10-16T19:45:00Z","v":2141506,"vw":178.900961},{"c":178.89,"h":178.98,"l":178.7,"n":247,"o":178.98,"t":"2026-10-16T20:00:00Z","v":2452632,"vw":178.979864},{"c":178.85,"h":178.98,"l":178.79,"n":64,"o":178.84,"t":"2026-10-16T20:15:00Z","v":4989,"vw":178.891009},{"c":178.98,"h":178.98,"l":178.8,"n":29,"o":178.83,"t":"2026-10-16T20:30:00Z","v":3128,"vw":178.917871},{"c":178.95,"h":178.9809,"l":178.94,"n":16,"o":178.9809,"t":"2026-10-16T20:45:00Z","v":494,"vw":178.96295},{"c":178.9,"h":178.9,"l":178.9,"n":8,"o":178.9,"t":"2026-10-16T21:00:00Z","v":512,"vw":178.9},{"c":178.802,"h":178.802,"l":178.802,"n":11,"o":178.802,"t":"2026-10-16T21:15:00Z","v":472,"vw":178.802},{"c":178.85,"h":178.9437,"l":178.8263,"n":4,"o":178.8263,"t":"2026-10-16T21:30:00Z","v":505,"vw":178.85926},{"c":178.96,"h":178.98,"l":178.9,"n":13,"o":178.9,"t":"2026-10-16T21:45:00Z","v":1312,"vw":178.956835},{"c":178.8447,"h":178.9,"l":178.8447,"n":3,"o":178.9,"t":"2026-10-16T22:00:00Z","v":301,"vw":178.863133},{"c":178.76,"h":178.99,"l":178.76,"n":39,"o":178.99,"t":"2026-10-16T22:15:00Z","v":6107,"vw":178.770552}],"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":0.36580882352941174,"strike":189.74264705882354,"iv":0.31831323529411765,"gamma":0.022244117647058824,"theta":-0.10040441176470588,"vega":0.04345,"rho":0.003144586802855751,"breakevenPct":6.217709175524049},{"delta":0.15,"premium":0.547405303030303,"strike":186.8844696969697,"iv":0.2871996212121212,"gamma":0.032431439393939394,"theta":-0.12000984848484848,"vega":0.05722878787878788,"rho":0.0047506922828249795,"breakevenPct":4.722245502290768},{"delta":0.2,"premium":0.7715214646464646,"strike":185.30618686868686,"iv":0.28309608585858587,"gamma":0.0396915404040404,"theta":-0.14336843434343435,"vega":0.06909747474747475,"rho":0.006364791232082263,"breakevenPct":3.9656432748538064},{"delta":0.25,"premium":1.0291280653950954,"strike":184.08492279745687,"iv":0.28054305177111716,"gamma":0.0450897366030881,"theta":-0.16023524069028158,"vega":0.07769573115349683,"rho":0.007987874144663941,"breakevenPct":3.4272269878489015},{"delta":0.3,"premium":1.2947956403269756,"strike":182.94959128065395,"iv":0.2783632152588556,"gamma":0.050039782016348774,"theta":-0.17553950953678477,"vega":0.08550681198910082,"rho":0.009613119450403102,"breakevenPct":2.941326919756923},{"delta":0.35,"premium":1.6092633114514951,"strike":181.94930707512765,"iv":0.2779405543398979,"gamma":0.05316746900072939,"theta":-0.18668840262582057,"vega":0.09073668854850474,"rho":0.01123953268805725,"breakevenPct":2.55814637757244},{"delta":0.4,"premium":1.9557257476294678,"strike":181.03756382202772,"iv":0.27866994894237784,"gamma":0.055100364697301236,"theta":-0.1951129102844639,"vega":0.09427425237053245,"rho":0.01286671165590732,"breakevenPct":2.2423117497246583},{"delta":0.45,"premium":2.30218818380744,"strike":180.1258205689278,"iv":0.2793993435448578,"gamma":0.05703326039387308,"theta":-0.20353741794310723,"vega":0.09781181619256017,"rho":0.014493890623757387,"breakevenPct":1.926477121876877},{"delta":0.5,"premium":2.6956825938566555,"strike":179.26450511945393,"iv":0.2762049829351536,"gamma":0.0575059385665529,"theta":-0.20161092150170648,"vega":0.0974762457337884,"rho":0.01611959039497864,"breakevenPct":1.6650953812216942},{"delta":0.55,"premium":3.0967064846416386,"strike":178.41126279863482,"iv":0.27238245733788397,"gamma":0.05774484641638225,"theta":-0.19802730375426622,"vega":0.09652061433447098,"rho":0.01774505335745885,"breakevenPct":1.4124311561495486},{"delta":0.6,"premium":3.497730375426621,"strike":177.5580204778157,"iv":0.2685599317406143,"gamma":0.05798375426621161,"theta":-0.19444368600682596,"vega":0.09556498293515359,"rho":0.019370516319939062,"breakevenPct":1.1597669310774037},{"delta":0.65,"premium":4.123790627362056,"strike":176.61942554799697,"iv":0.2705190476190476,"gamma":0.05451292517006803,"theta":-0.18655661375661375,"vega":0.09042789115646259,"rho":0.02096793746744023,"breakevenPct":0.9851470417694963},{"delta":0.7,"premium":4.76626984126984,"strike":175.67460317460316,"iv":0.2729,"gamma":0.05077142857142858,"theta":-0.17835555555555557,"vega":0.0849857142857143,"rho":0.022563312645608166,"breakevenPct":0.8162213743843022},{"delta":0.75,"premium":5.386313868613138,"strike":174.76277372262774,"iv":0.2701686131386861,"gamma":0.04677153284671533,"theta":-0.16503211678832116,"vega":0.07793065693430658,"rho":0.024162080130966067,"breakevenPct":0.6531945419828373},{"delta":0.8,"premium":5.950348374253484,"strike":173.93331121433312,"iv":0.2546742534837425,"gamma":0.04212654280026542,"theta":-0.13892063702720633,"vega":0.06684903782349037,"rho":0.025769316523084927,"breakevenPct":0.504894171743551},{"delta":0.85,"premium":6.514382879893828,"strike":173.1038487060385,"iv":0.23917989382879895,"gamma":0.037481552753815525,"theta":-0.11280915726609156,"vega":0.05576741871267418,"rho":0.027376552915203783,"breakevenPct":0.35659380150426495},{"delta":0.9,"premium":10.51172055427252,"strike":168.97806004618937,"iv":0.32917852193995384,"gamma":0.022174133949191682,"theta":-0.11588152424942263,"vega":0.04328337182448037,"rho":0.02837973905888054,"breakevenPct":0.2848254556162172}],"put":[{"delta":0.1,"premium":0.35529160739687055,"strike":170.04267425320057,"iv":0.29726856330014223,"gamma":0.023796301564722618,"theta":-0.09031963015647226,"vega":0.04343115220483642,"rho":-0.003488567609831446,"breakevenPct":5.191986453344668},{"delta":0.15,"premium":0.5757752489331436,"strike":171.8207681365576,"iv":0.2917920341394026,"gamma":0.031975533428165004,"theta":-0.1161375533428165,"vega":0.057229160739687056,"rho":-0.005252947381709934,"breakevenPct":4.321715896958051},{"delta":0.2,"premium":0.8185009960159362,"strike":173.26942231075697,"iv":0.2873301792828685,"gamma":0.03885478087649402,"theta":-0.13637181274900398,"vega":0.06847071713147411,"rho":-0.00702083802295606,"breakevenPct":3.647937582556126},{"delta":0.25,"premium":1.0749750996015934,"strike":174.5144422310757,"iv":0.2834955179282868,"gamma":0.0449304780876494,"theta":-0.1531546812749004,"vega":0.0781320717131474,"rho":-0.008790898813228785,"breakevenPct":3.095615637795226},{"delta":0.3,"premium":1.3695810914681013,"strike":175.5860876249039,"iv":0.2810622598001537,"gamma":0.049363028439661796,"theta":-0.16497478862413528,"vega":0.08513520368946964,"rho":-0.01056514027252782,"breakevenPct":2.6614669049973068},{"delta":0.35,"premium":1.688566487317448,"strike":176.5468870099923,"iv":0.2795249807840123,"gamma":0.05274504227517294,"theta":-0.17362198308993082,"vega":0.09043881629515757,"rho":-0.012342054618581384,"breakevenPct":2.3028715372249002},{"delta":0.4,"premium":2.0084776536312847,"strike":177.50698324022346,"iv":0.2780083798882682,"gamma":0.056102513966480444,"theta":-0.1822122905027933,"vega":0.09570726256983239,"rho":-0.014119036629805664,"breakevenPct":1.9451862852876336},{"delta":0.45,"premium":2.4431843575418997,"strike":178.37988826815644,"iv":0.2790558659217877,"gamma":0.05641675977653631,"theta":-0.1837486033519553,"vega":0.09661508379888267,"rho":-0.015904409122198544,"breakevenPct":1.7003553969077336},{"delta":0.5,"premium":2.877891061452514,"strike":179.25279329608938,"iv":0.2801033519553073,"gamma":0.05673100558659218,"theta":-0.1852849162011173,"vega":0.09752290502793295,"rho":-0.017689781614591425,"breakevenPct":1.4555245085278337},{"delta":0.55,"premium":3.4227848101265845,"strike":180.18987341772151,"iv":0.2869164556962026,"gamma":0.0558759493670886,"theta":-0.18955443037974687,"vega":0.09788987341772151,"rho":-0.019490694227936582,"breakevenPct":1.2364014931305471},{"delta":0.6,"premium":4.6226793248945155,"strike":181.5084388185654,"iv":0.3280029535864979,"gamma":0.048070042194092825,"theta":-0.21007130801687765,"vega":0.09504177215189873,"rho":-0.021383984226942487,"breakevenPct":1.1700975004632401},{"delta":0.65,"premium":5.77988888888889,"strike":182.84444444444443,"iv":0.36041555555555554,"gamma":0.04137333333333333,"theta":-0.22237244444444443,"vega":0.09143955555555554,"rho":-0.02327379266086596,"breakevenPct":1.0702002706695937},{"delta":0.7,"premium":6.807666666666666,"strike":184.23333333333332,"iv":0.36652666666666667,"gamma":0.038040000000000004,"theta":-0.20976133333333336,"vega":0.08555066666666666,"rho":-0.02515304409099106,"breakevenPct":0.8684396766864038},{"delta":0.75,"premium":7.894518072289157,"strike":185.67469879518072,"iv":0.36855060240963855,"gamma":0.03449975903614458,"theta":-0.1908443373493976,"vega":0.07819783132530121,"rho":-0.02704021995930261,"breakevenPct":0.6703650000605804},{"delta":0.8,"premium":9.054156626506026,"strike":187.18072289156626,"iv":0.3655385542168675,"gamma":0.03070457831325301,"theta":-0.16415759036144575,"vega":0.0690412048192771,"rho":-0.02893715986752246,"breakevenPct":0.47683190017865595},{"delta":0.85,"premium":11.124074074074075,"strike":189.52674897119343,"iv":0.3821679012345679,"gamma":0.02454938271604938,"theta":-0.13952962962962961,"vega":0.05761481481481481,"rho":-0.03098801584679831,"breakevenPct":0.32256403110998966},{"delta":0.9,"premium":19.39786324786325,"strike":197.9059829059829,"iv":0.5454709401709402,"gamma":0.01299145299145299,"theta":-0.1500179487179487,"vega":0.04348290598290598,"rho":-0.03418444874196895,"breakevenPct":0.26364976080027364}]},"raw":{"call":[{"delta":0.1,"premium":0.36580882352941174,"strike":189.74264705882354,"iv":0.31831323529411765,"gamma":0.022244117647058824,"theta":-0.10040441176470588,"vega":0.04345,"rho":0.003144586802855751,"breakevenPct":6.217709175524049},{"delta":0.15,"premium":0.547405303030303,"strike":186.8844696969697,"iv":0.2871996212121212,"gamma":0.032431439393939394,"theta":-0.12000984848484848,"vega":0.05722878787878788,"rho":0.0047506922828249795,"breakevenPct":4.722245502290768},{"delta":0.2,"premium":0.7715214646464646,"strike":185.30618686868686,"iv":0.28309608585858587,"gamma":0.0396915404040404,"theta":-0.14336843434343435,"vega":0.06909747474747475,"rho":0.006364791232082263,"breakevenPct":3.9656432748538064},{"delta":0.25,"premium":1.0291280653950954,"strike":184.08492279745687,"iv":0.28054305177111716,"gamma":0.0450897366030881,"theta":-0.16023524069028158,"vega":0.07769573115349683,"rho":0.007987874144663941,"breakevenPct":3.4272269878489015},{"delta":0.3,"premium":1.2947956403269756,"strike":182.94959128065395,"iv":0.2783632152588556,"gamma":0.050039782016348774,"theta":-0.17553950953678477,"vega":0.08550681198910082,"rho":0.009613119450403102,"breakevenPct":2.941326919756923},{"delta":0.35,"premium":1.6092633114514951,"strike":181.94930707512765,"iv":0.2779405543398979,"gamma":0.05316746900072939,"theta":-0.18668840262582057,"vega":0.09073668854850474,"rho":0.01123953268805725,"breakevenPct":2.55814637757244},{"delta":0.4,"premium":1.9557257476294678,"strike":181.03756382202772,"iv":0.27866994894237784,"gamma":0.055100364697301236,"theta":-0.1951129102844639,"vega":0.09427425237053245,"rho":0.01286671165590732,"breakevenPct":2.2423117497246583},{"delta":0.45,"premium":2.30218818380744,"strike":180.1258205689278,"iv":0.2793993435448578,"gamma":0.05703326039387308,"theta":-0.20353741794310723,"vega":0.09781181619256017,"rho":0.014493890623757387,"breakevenPct":1.926477121876877},{"delta":0.5,"premium":2.6956825938566555,"strike":179.26450511945393,"iv":0.2762049829351536,"gamma":0.0575059385665529,"theta":-0.20161092150170648,"vega":0.0974762457337884,"rho":0.01611959039497864,"breakevenPct":1.6650953812216942},{"delta":0.55,"premium":3.0967064846416386,"strike":178.41126279863482,"iv":0.27238245733788397,"gamma":0.05774484641638225,"theta":-0.19802730375426622,"vega":0.09652061433447098,"rho":0.01774505335745885,"breakevenPct":1.4124311561495486},{"delta":0.6,"premium":3.497730375426621,"strike":177.5580204778157,"iv":0.2685599317406143,"gamma":0.05798375426621161,"theta":-0.19444368600682596,"vega":0.09556498293515359,"rho":0.019370516319939062,"breakevenPct":1.1597669310774037},{"delta":0.65,"premium":4.123790627362056,"strike":176.61942554799697,"iv":0.2705190476190476,"gamma":0.05451292517006803,"theta":-0.18655661375661375,"vega":0.09042789115646259,"rho":0.02096793746744023,"breakevenPct":0.9851470417694963},{"delta":0.7,"premium":4.76626984126984,"strike":175.67460317460316,"iv":0.2729,"gamma":0.05077142857142858,"theta":-0.17835555555555557,"vega":0.0849857142857143,"rho":0.022563312645608166,"breakevenPct":0.8162213743843022},{"delta":0.75,"premium":5.386313868613138,"strike":174.76277372262774,"iv":0.2701686131386861,"gamma":0.04677153284671533,"theta":-0.16503211678832116,"vega":0.07793065693430658,"rho":0.024162080130966067,"breakevenPct":0.6531945419828373},{"delta":0.8,"premium":5.950348374253484,"strike":173.93331121433312,"iv":0.2546742534837425,"gamma":0.04212654280026542,"theta":-0.13892063702720633,"vega":0.06684903782349037,"rho":0.025769316523084927,"breakevenPct":0.504894171743551},{"delta":0.85,"premium":6.514382879893828,"strike":173.1038487060385,"iv":0.23917989382879895,"gamma":0.037481552753815525,"theta":-0.11280915726609156,"vega":0.05576741871267418,"rho":0.027376552915203783,"breakevenPct":0.35659380150426495},{"delta":0.9,"premium":10.51172055427252,"strike":168.97806004618937,"iv":0.32917852193995384,"gamma":0.022174133949191682,"theta":-0.11588152424942263,"vega":0.04328337182448037,"rho":0.02837973905888054,"breakevenPct":0.2848254556162172}],"put":[{"delta":0.1,"premium":0.35529160739687055,"strike":170.04267425320057,"iv":0.29726856330014223,"gamma":0.023796301564722618,"theta":-0.09031963015647226,"vega":0.04343115220483642,"rho":-0.003488567609831446,"breakevenPct":5.191986453344668},{"delta":0.15,"premium":0.5757752489331436,"strike":171.8207681365576,"iv":0.2917920341394026,"gamma":0.031975533428165004,"theta":-0.1161375533428165,"vega":0.057229160739687056,"rho":-0.005252947381709934,"breakevenPct":4.321715896958051},{"delta":0.2,"premium":0.8185009960159362,"strike":173.26942231075697,"iv":0.2873301792828685,"gamma":0.03885478087649402,"theta":-0.13637181274900398,"vega":0.06847071713147411,"rho":-0.00702083802295606,"breakevenPct":3.647937582556126},{"delta":0.25,"premium":1.0749750996015934,"strike":174.5144422310757,"iv":0.2834955179282868,"gamma":0.0449304780876494,"theta":-0.1531546812749004,"vega":0.0781320717131474,"rho":-0.008790898813228785,"breakevenPct":3.095615637795226},{"delta":0.3,"premium":1.3695810914681013,"strike":175.5860876249039,"iv":0.2810622598001537,"gamma":0.049363028439661796,"theta":-0.16497478862413528,"vega":0.08513520368946964,"rho":-0.01056514027252782,"breakevenPct":2.6614669049973068},{"delta":0.35,"premium":1.688566487317448,"strike":176.5468870099923,"iv":0.2795249807840123,"gamma":0.05274504227517294,"theta":-0.17362198308993082,"vega":0.09043881629515757,"rho":-0.012342054618581384,"breakevenPct":2.3028715372249002},{"delta":0.4,"premium":2.0084776536312847,"strike":177.50698324022346,"iv":0.2780083798882682,"gamma":0.056102513966480444,"theta":-0.1822122905027933,"vega":0.09570726256983239,"rho":-0.014119036629805664,"breakevenPct":1.9451862852876336},{"delta":0.45,"premium":2.4431843575418997,"strike":178.37988826815644,"iv":0.2790558659217877,"gamma":0.05641675977653631,"theta":-0.1837486033519553,"vega":0.09661508379888267,"rho":-0.015904409122198544,"breakevenPct":1.7003553969077336},{"delta":0.5,"premium":2.877891061452514,"strike":179.25279329608938,"iv":0.2801033519553073,"gamma":0.05673100558659218,"theta":-0.1852849162011173,"vega":0.09752290502793295,"rho":-0.017689781614591425,"breakevenPct":1.4555245085278337},{"delta":0.55,"premium":3.4227848101265845,"strike":180.18987341772151,"iv":0.2869164556962026,"gamma":0.0558759493670886,"theta":-0.18955443037974687,"vega":0.09788987341772151,"rho":-0.019490694227936582,"breakevenPct":1.2364014931305471},{"delta":0.6,"premium":4.6226793248945155,"strike":181.5084388185654,"iv":0.3280029535864979,"gamma":0.048070042194092825,"theta":-0.21007130801687765,"vega":0.09504177215189873,"rho":-0.021383984226942487,"breakevenPct":1.1700975004632401},{"delta":0.65,"premium":5.77988888888889,"strike":182.84444444444443,"iv":0.36041555555555554,"gamma":0.04137333333333333,"theta":-0.22237244444444443,"vega":0.09143955555555554,"rho":-0.02327379266086596,"breakevenPct":1.0702002706695937},{"delta":0.7,"premium":6.807666666666666,"strike":184.23333333333332,"iv":0.36652666666666667,"gamma":0.038040000000000004,"theta":-0.20976133333333336,"vega":0.08555066666666666,"rho":-0.02515304409099106,"breakevenPct":0.8684396766864038},{"delta":0.75,"premium":7.894518072289157,"strike":185.67469879518072,"iv":0.36855060240963855,"gamma":0.03449975903614458,"theta":-0.1908443373493976,"vega":0.07819783132530121,"rho":-0.02704021995930261,"breakevenPct":0.6703650000605804},{"delta":0.8,"premium":9.054156626506026,"strike":187.18072289156626,"iv":0.3655385542168675,"gamma":0.03070457831325301,"theta":-0.16415759036144575,"vega":0.0690412048192771,"rho":-0.02893715986752246,"breakevenPct":0.47683190017865595},{"delta":0.85,"premium":11.124074074074075,"strike":189.52674897119343,"iv":0.3821679012345679,"gamma":0.02454938271604938,"theta":-0.13952962962962961,"vega":0.05761481481481481,"rho":-0.03098801584679831,"breakevenPct":0.32256403110998966},{"delta":0.9,"premium":19.39786324786325,"strike":197.9059829059829,"iv":0.5454709401709402,"gamma":0.01299145299145299,"theta":-0.1500179487179487,"vega":0.04348290598290598,"rho":-0.03418444874196895,"breakevenPct":0.26364976080027364}]}},"errors":["fundamentals:provider_http_404"],"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"}}