{"symbol":"ABG","url":"https://intraalpha.com/companies/ABG","capturedAt":"2026-10-22T21:25:09.964Z","state":"ready","quote":{"symbol":"ABG","last_price":173.43,"prev_close":164.05,"regular_close":173.43,"change":9.38,"change_pct":5.7178,"regular_change":9.38,"regular_change_pct":5.7178,"extended_change":0,"extended_change_pct":0,"bid":150,"ask":225,"bid_size":100,"ask_size":100,"volume":481698,"vwap":171.756667,"open":164.55,"high":173.779,"low":164.55,"close":173.43,"trade_count":11960,"last_trade_at":"2026-10-22T20:10:00.004363323Z","last_quote_at":"2026-10-22T20:00:07.026954234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:25:01.239237493-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ABG","fetched_at":"2026-10-22T21:25:09.292379+00:00","name":"Asbury Automotive Group Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"Asbury Automotive Group, Inc. is an automobile retailer in the United States. The company is headquartered in Duluth, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2945012000,"ebitda":1014500000,"pe_ratio":6.11,"peg_ratio":0.469,"book_value":218.55,"dividend_per_share":null,"dividend_yield":null,"eps":26.86,"revenue_ttm":17974999000,"gross_profit_ttm":3075500000,"profit_margin":0.0283,"operating_margin_ttm":0.051,"return_on_assets_ttm":0.0537,"return_on_equity_ttm":0.132,"quarterly_earnings_growth":-0.194,"quarterly_revenue_growth":0.003,"analyst_target_price":227,"analyst_number":1,"beta":0.776,"fifty_two_week_high":258.75,"fifty_two_week_low":160.3,"fifty_day_ma":192.3,"two_hundred_day_ma":206.06,"shares_outstanding":17951900,"forward_pe":6.39,"price_to_sales":0.164,"price_to_book":0.86,"ev_to_revenue":0.493,"ev_to_ebitda":8.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:25:09.292379+00:00"},"optionObservedAt":"2026-10-22T19:54:50.448Z","bars":[{"c":170.31,"h":170.32,"l":167.34,"n":72,"o":167.34,"t":"2026-10-15T13:30:00Z","v":5206,"vw":167.809015},{"c":170.91,"h":170.995,"l":169.12,"n":206,"o":170,"t":"2026-10-15T13:35:00Z","v":11054,"vw":170.27452},{"c":172.48,"h":174.09,"l":170.5,"n":280,"o":170.5,"t":"2026-10-15T13:40:00Z","v":24608,"vw":172.784234},{"c":171.54,"h":174.08,"l":171.54,"n":243,"o":172.79,"t":"2026-10-15T13:45:00Z","v":9106,"vw":173.236397},{"c":172.9,"h":173.625,"l":172.5319,"n":222,"o":173.1,"t":"2026-10-15T13:50:00Z","v":6670,"vw":173.065575},{"c":173.2,"h":174,"l":173,"n":114,"o":173,"t":"2026-10-15T13:55:00Z","v":5448,"vw":173.420762},{"c":172.58,"h":173.35,"l":172.58,"n":93,"o":173.35,"t":"2026-10-15T14:00:00Z","v":2833,"vw":173.110504},{"c":173.27,"h":173.665,"l":172.76,"n":273,"o":173.43,"t":"2026-10-15T14:05:00Z","v":14312,"vw":173.371632},{"c":173.38,"h":174.09,"l":173.21,"n":120,"o":173.69,"t":"2026-10-15T14:10:00Z","v":3628,"vw":173.509374},{"c":173.635,"h":173.92,"l":173.5,"n":146,"o":173.5,"t":"2026-10-15T14:15:00Z","v":4457,"vw":173.652845},{"c":172.82,"h":173.5,"l":172.82,"n":136,"o":173.22,"t":"2026-10-15T14:20:00Z","v":4536,"vw":173.149253},{"c":172.02,"h":172.52,"l":171.57,"n":129,"o":172.45,"t":"2026-10-15T14:25:00Z","v":3378,"vw":172.080906},{"c":172.35,"h":172.4,"l":171.89,"n":345,"o":172.02,"t":"2026-10-15T14:30:00Z","v":21438,"vw":172.10993},{"c":172.07,"h":172.41,"l":172.025,"n":97,"o":172.41,"t":"2026-10-15T14:35:00Z","v":1888,"vw":172.189167},{"c":171.62,"h":172,"l":171.58,"n":54,"o":172,"t":"2026-10-15T14:40:00Z","v":1133,"vw":171.695556},{"c":171.435,"h":171.65,"l":171.435,"n":24,"o":171.65,"t":"2026-10-15T14:45:00Z","v":1048,"vw":171.473038},{"c":172.63,"h":172.63,"l":171.12,"n":132,"o":171.17,"t":"2026-10-15T14:50:00Z","v":3997,"vw":171.712742},{"c":172.43,"h":172.43,"l":172.43,"n":66,"o":172.43,"t":"2026-10-15T14:55:00Z","v":1486,"vw":172.43},{"c":172.4,"h":172.4,"l":171.88,"n":242,"o":172.005,"t":"2026-10-15T15:00:00Z","v":16335,"vw":172.011395},{"c":172.82,"h":173.24,"l":172.71,"n":104,"o":172.71,"t":"2026-10-15T15:05:00Z","v":2615,"vw":172.95},{"c":172.5,"h":172.88,"l":172.5,"n":85,"o":172.88,"t":"2026-10-15T15:10:00Z","v":2468,"vw":172.607042},{"c":172.705,"h":172.705,"l":172.705,"n":20,"o":172.705,"t":"2026-10-15T15:15:00Z","v":424,"vw":172.705},{"c":173.27,"h":173.27,"l":172.99,"n":63,"o":173.26,"t":"2026-10-15T15:20:00Z","v":2074,"vw":173.079694},{"c":172.99,"h":173.14,"l":172.99,"n":49,"o":173.14,"t":"2026-10-15T15:25:00Z","v":913,"vw":173.043333},{"c":172.92,"h":172.92,"l":172.72,"n":33,"o":172.84,"t":"2026-10-15T15:30:00Z","v":1174,"vw":172.851197},{"c":172.55,"h":172.88,"l":172.5,"n":47,"o":172.88,"t":"2026-10-15T15:35:00Z","v":2696,"vw":172.543241},{"c":172.3,"h":172.3,"l":172.145,"n":35,"o":172.145,"t":"2026-10-15T15:40:00Z","v":705,"vw":172.2225},{"c":172.77,"h":172.78,"l":172.39,"n":62,"o":172.39,"t":"2026-10-15T15:45:00Z","v":1363,"vw":172.557143},{"c":172.735,"h":172.76,"l":172.35,"n":58,"o":172.76,"t":"2026-10-15T15:50:00Z","v":2786,"vw":172.481144},{"c":172.92,"h":173.18,"l":172.92,"n":43,"o":173.18,"t":"2026-10-15T15:55:00Z","v":1073,"vw":172.957143},{"c":172.36,"h":172.64,"l":172.31,"n":133,"o":172.64,"t":"2026-10-15T16:00:00Z","v":3676,"vw":172.432},{"c":172.28,"h":172.5,"l":172.28,"n":48,"o":172.5,"t":"2026-10-15T16:05:00Z","v":1236,"vw":172.316667},{"c":172.28,"h":172.305,"l":172.01,"n":109,"o":172.28,"t":"2026-10-15T16:10:00Z","v":2736,"vw":172.197971},{"c":171.47,"h":171.62,"l":171.47,"n":22,"o":171.62,"t":"2026-10-15T16:15:00Z","v":525,"vw":171.545},{"c":171.97,"h":171.97,"l":171.67,"n":28,"o":171.67,"t":"2026-10-15T16:20:00Z","v":1284,"vw":171.809147},{"c":171.9275,"h":171.955,"l":171.9275,"n":41,"o":171.955,"t":"2026-10-15T16:25:00Z","v":1011,"vw":171.941},{"c":171.435,"h":171.8425,"l":171.43,"n":73,"o":171.8425,"t":"2026-10-15T16:30:00Z","v":1458,"vw":171.5425},{"c":171.56,"h":171.57,"l":171.56,"n":21,"o":171.56,"t":"2026-10-15T16:35:00Z","v":1623,"vw":171.560714},{"c":171.565,"h":171.565,"l":171.565,"n":10,"o":171.565,"t":"2026-10-15T16:40:00Z","v":146,"vw":171.565},{"c":171.17,"h":171.4,"l":171.17,"n":17,"o":171.4,"t":"2026-10-15T16:50:00Z","v":539,"vw":171.256667},{"c":171.51,"h":171.51,"l":171.185,"n":48,"o":171.185,"t":"2026-10-15T16:55:00Z","v":728,"vw":171.303613},{"c":171.56,"h":171.56,"l":171.56,"n":14,"o":171.56,"t":"2026-10-15T17:00:00Z","v":424,"vw":171.56},{"c":171.325,"h":171.325,"l":171.325,"n":30,"o":171.325,"t":"2026-10-15T17:05:00Z","v":431,"vw":171.325},{"c":170.9,"h":171.27,"l":170.88,"n":86,"o":171,"t":"2026-10-15T17:10:00Z","v":6408,"vw":171.007022},{"c":171.12,"h":171.12,"l":171.12,"n":9,"o":171.12,"t":"2026-10-15T17:15:00Z","v":128,"vw":171.12},{"c":170.85,"h":171.13,"l":170.85,"n":40,"o":171.105,"t":"2026-10-15T17:20:00Z","v":1368,"vw":171.081},{"c":171.19,"h":171.19,"l":170.59,"n":103,"o":170.59,"t":"2026-10-15T17:30:00Z","v":2708,"vw":170.982913},{"c":171.04,"h":171.185,"l":171.04,"n":25,"o":171.185,"t":"2026-10-15T17:35:00Z","v":882,"vw":171.105},{"c":171,"h":171.03,"l":170.73,"n":62,"o":171,"t":"2026-10-15T17:40:00Z","v":1592,"vw":170.935821},{"c":170.985,"h":171.37,"l":170.985,"n":22,"o":171.37,"t":"2026-10-15T17:45:00Z","v":777,"vw":171.113744},{"c":170.65,"h":170.65,"l":170.65,"n":25,"o":170.65,"t":"2026-10-15T17:50:00Z","v":410,"vw":170.65},{"c":170.83,"h":170.83,"l":170.59,"n":27,"o":170.59,"t":"2026-10-15T17:55:00Z","v":550,"vw":170.718686},{"c":171,"h":171.0875,"l":170.875,"n":119,"o":171.07,"t":"2026-10-15T18:00:00Z","v":3100,"vw":170.973623},{"c":170.61,"h":170.825,"l":170.59,"n":117,"o":170.69,"t":"2026-10-15T18:05:00Z","v":2730,"vw":170.664232},{"c":170,"h":170.29,"l":170,"n":62,"o":170.18,"t":"2026-10-15T18:10:00Z","v":1140,"vw":170.1425},{"c":169.91,"h":169.91,"l":169.9,"n":22,"o":169.9,"t":"2026-10-15T18:15:00Z","v":329,"vw":169.905},{"c":169.91,"h":170.013387,"l":169.91,"n":26,"o":170.013387,"t":"2026-10-15T18:20:00Z","v":524,"vw":169.986251},{"c":169.9,"h":169.9,"l":169.9,"n":28,"o":169.9,"t":"2026-10-15T18:25:00Z","v":434,"vw":169.9},{"c":169.85,"h":169.9,"l":169.68,"n":143,"o":169.85,"t":"2026-10-15T18:30:00Z","v":4555,"vw":169.857825},{"c":169.925,"h":170.01,"l":169.845,"n":77,"o":170.01,"t":"2026-10-15T18:35:00Z","v":3572,"vw":169.914814},{"c":169.605,"h":169.75,"l":169.54,"n":72,"o":169.75,"t":"2026-10-15T18:40:00Z","v":2296,"vw":169.603386},{"c":169.68,"h":169.695,"l":169.68,"n":38,"o":169.695,"t":"2026-10-15T18:55:00Z","v":421,"vw":169.686494},{"c":169.72,"h":169.88,"l":169.44,"n":185,"o":169.54,"t":"2026-10-15T19:00:00Z","v":6184,"vw":169.633415},{"c":169.3,"h":169.46,"l":169.3,"n":66,"o":169.46,"t":"2026-10-15T19:10:00Z","v":985,"vw":169.38},{"c":169.3,"h":169.405,"l":169.3,"n":49,"o":169.405,"t":"2026-10-15T19:15:00Z","v":646,"vw":169.37},{"c":169.23,"h":169.23,"l":169.2,"n":42,"o":169.23,"t":"2026-10-15T19:20:00Z","v":846,"vw":169.22},{"c":169,"h":169.28,"l":169,"n":188,"o":169.1,"t":"2026-10-15T19:25:00Z","v":10443,"vw":169.027557},{"c":169.11,"h":169.33,"l":169.02,"n":251,"o":169.13,"t":"2026-10-15T19:30:00Z","v":10326,"vw":169.158905},{"c":169.605,"h":169.76,"l":169.13,"n":250,"o":169.22,"t":"2026-10-15T19:35:00Z","v":9294,"vw":169.330278},{"c":169.01,"h":169.49,"l":168.9,"n":223,"o":169.49,"t":"2026-10-15T19:40:00Z","v":3763,"vw":169.206896},{"c":169.2825,"h":169.37,"l":169.01,"n":297,"o":169.15,"t":"2026-10-15T19:45:00Z","v":9777,"vw":169.10717},{"c":168.89,"h":169.47,"l":168.6,"n":344,"o":169.275,"t":"2026-10-15T19:50:00Z","v":13742,"vw":169.00646},{"c":170.045,"h":170.06,"l":168.75,"n":1045,"o":169.08,"t":"2026-10-15T19:55:00Z","v":30065,"vw":169.546663},{"c":170.55,"h":170.55,"l":169.87,"n":35,"o":170.022,"t":"2026-10-15T20:00:00Z","v":57748,"vw":169.872764},{"c":171,"h":171.275,"l":171,"n":35,"o":171.17,"t":"2026-10-16T13:30:00Z","v":5175,"vw":171.180927},{"c":173.45,"h":173.45,"l":171.5,"n":81,"o":172,"t":"2026-10-16T13:35:00Z","v":3734,"vw":172.488846},{"c":174,"h":174,"l":173,"n":52,"o":173,"t":"2026-10-16T13:40:00Z","v":3628,"vw":173.42697},{"c":173.85,"h":173.8901,"l":173.85,"n":10,"o":173.8901,"t":"2026-10-16T13:45:00Z","v":481,"vw":173.862253},{"c":173.72,"h":174.4625,"l":173.43,"n":134,"o":174.26,"t":"2026-10-16T13:50:00Z","v":4177,"vw":173.889124},{"c":173.55,"h":173.75,"l":173.55,"n":13,"o":173.75,"t":"2026-10-16T13:55:00Z","v":406,"vw":173.683333},{"c":173.66,"h":174.36,"l":173.66,"n":81,"o":173.82,"t":"2026-10-16T14:00:00Z","v":1703,"vw":174.146098},{"c":173.85,"h":174.1,"l":173.83,"n":71,"o":174.06,"t":"2026-10-16T14:05:00Z","v":1898,"vw":173.946689},{"c":173.785,"h":173.785,"l":173.785,"n":43,"o":173.785,"t":"2026-10-16T14:10:00Z","v":1751,"vw":173.785},{"c":173.78,"h":173.78,"l":173.78,"n":28,"o":173.78,"t":"2026-10-16T14:15:00Z","v":404,"vw":173.78},{"c":173.905,"h":173.905,"l":173.38,"n":109,"o":173.755,"t":"2026-10-16T14:20:00Z","v":2276,"vw":173.538567},{"c":174.09,"h":174.31,"l":173.905,"n":179,"o":173.905,"t":"2026-10-16T14:25:00Z","v":8233,"vw":174.141651},{"c":173.83,"h":174.13,"l":173.83,"n":86,"o":173.92,"t":"2026-10-16T14:30:00Z","v":1627,"vw":173.95},{"c":172.99,"h":173.51,"l":172.99,"n":27,"o":173.51,"t":"2026-10-16T14:35:00Z","v":705,"vw":173.42},{"c":172.6,"h":172.6,"l":172.56,"n":33,"o":172.58,"t":"2026-10-16T14:40:00Z","v":1326,"vw":172.5925},{"c":172.065,"h":172.54,"l":172.065,"n":47,"o":172.54,"t":"2026-10-16T14:45:00Z","v":1160,"vw":172.156522},{"c":172.39,"h":172.39,"l":172.39,"n":70,"o":172.39,"t":"2026-10-16T14:50:00Z","v":625,"vw":172.39},{"c":173.685,"h":173.685,"l":172.85,"n":112,"o":172.85,"t":"2026-10-16T14:55:00Z","v":1804,"vw":173.41375},{"c":174.62,"h":174.99,"l":173.44,"n":217,"o":173.57,"t":"2026-10-16T15:00:00Z","v":8915,"vw":174.417242},{"c":174.66,"h":174.96,"l":174.18,"n":135,"o":174.54,"t":"2026-10-16T15:05:00Z","v":7352,"vw":174.764071},{"c":173.945,"h":174.535,"l":173.9,"n":113,"o":174.535,"t":"2026-10-16T15:10:00Z","v":6186,"vw":174.274351},{"c":173.92,"h":173.945,"l":173.92,"n":82,"o":173.945,"t":"2026-10-16T15:15:00Z","v":2866,"vw":173.941429},{"c":173.46,"h":173.46,"l":173.46,"n":7,"o":173.46,"t":"2026-10-16T15:20:00Z","v":3746,"vw":173.46},{"c":173.48,"h":173.85,"l":173.44,"n":57,"o":173.8425,"t":"2026-10-16T15:25:00Z","v":1953,"vw":173.666889},{"c":173.52,"h":173.52,"l":173.52,"n":3,"o":173.52,"t":"2026-10-16T15:30:00Z","v":151,"vw":173.52},{"c":172.97,"h":173.9305,"l":172.97,"n":92,"o":173.615,"t":"2026-10-16T15:35:00Z","v":1756,"vw":173.388141},{"c":172.665,"h":172.86,"l":172.665,"n":20,"o":172.86,"t":"2026-10-16T15:40:00Z","v":363,"vw":172.7625},{"c":172.51,"h":172.51,"l":172.51,"n":8,"o":172.51,"t":"2026-10-16T15:50:00Z","v":128,"vw":172.51},{"c":172.57,"h":172.62,"l":172.37,"n":93,"o":172.52,"t":"2026-10-16T15:55:00Z","v":3016,"vw":172.506379},{"c":172.63,"h":172.64,"l":172.1,"n":150,"o":172.365,"t":"2026-10-16T16:00:00Z","v":4562,"vw":172.511071},{"c":172,"h":172.08,"l":172,"n":43,"o":172.08,"t":"2026-10-16T16:10:00Z","v":801,"vw":172.04},{"c":171.7625,"h":171.95,"l":171.7625,"n":41,"o":171.95,"t":"2026-10-16T16:15:00Z","v":780,"vw":171.884167},{"c":171.695,"h":171.72,"l":171.52,"n":82,"o":171.52,"t":"2026-10-16T16:20:00Z","v":1615,"vw":171.675833},{"c":171.43,"h":171.43,"l":171.37,"n":62,"o":171.37,"t":"2026-10-16T16:30:00Z","v":757,"vw":171.4},{"c":171.09,"h":171.09,"l":171.09,"n":10,"o":171.09,"t":"2026-10-16T16:45:00Z","v":125,"vw":171.09},{"c":170.78,"h":171.1,"l":170.78,"n":102,"o":171.1,"t":"2026-10-16T16:55:00Z","v":2743,"vw":170.91244},{"c":170.48,"h":170.85,"l":170.36,"n":85,"o":170.82,"t":"2026-10-16T17:00:00Z","v":2166,"vw":170.721111},{"c":170.16,"h":170.16,"l":170.16,"n":27,"o":170.16,"t":"2026-10-16T17:10:00Z","v":663,"vw":170.16},{"c":170.33,"h":170.75,"l":170.33,"n":140,"o":170.54,"t":"2026-10-16T17:15:00Z","v":3696,"vw":170.633},{"c":170.93,"h":170.93,"l":170.93,"n":44,"o":170.93,"t":"2026-10-16T17:25:00Z","v":668,"vw":170.93},{"c":170.87,"h":170.87,"l":170.595,"n":28,"o":170.595,"t":"2026-10-16T17:30:00Z","v":708,"vw":170.662933},{"c":170.92,"h":171.18,"l":170.84,"n":86,"o":170.84,"t":"2026-10-16T17:40:00Z","v":1465,"vw":170.949154},{"c":170.31,"h":170.42,"l":170.31,"n":36,"o":170.42,"t":"2026-10-16T17:50:00Z","v":908,"vw":170.354},{"c":169.825,"h":169.825,"l":169.825,"n":34,"o":169.825,"t":"2026-10-16T17:55:00Z","v":591,"vw":169.825},{"c":170.0427,"h":170.0427,"l":170.0427,"n":18,"o":170.0427,"t":"2026-10-16T18:00:00Z","v":269,"vw":170.0427},{"c":169.74,"h":169.74,"l":169.74,"n":11,"o":169.74,"t":"2026-10-16T18:05:00Z","v":307,"vw":169.74},{"c":169.48,"h":169.67,"l":169.48,"n":49,"o":169.67,"t":"2026-10-16T18:10:00Z","v":776,"vw":169.575},{"c":169.37,"h":169.37,"l":169,"n":105,"o":169.315,"t":"2026-10-16T18:15:00Z","v":4900,"vw":169.147436},{"c":169.41,"h":169.41,"l":169.22,"n":60,"o":169.27,"t":"2026-10-16T18:20:00Z","v":1128,"vw":169.334583},{"c":169.3525,"h":169.785,"l":169.31,"n":65,"o":169.785,"t":"2026-10-16T18:25:00Z","v":2011,"vw":169.465679},{"c":169.36,"h":169.36,"l":169.16,"n":83,"o":169.18,"t":"2026-10-16T18:30:00Z","v":2630,"vw":169.273571},{"c":169.215,"h":169.3025,"l":169.02,"n":161,"o":169.295,"t":"2026-10-16T18:35:00Z","v":3338,"vw":169.143421},{"c":169.39,"h":169.43,"l":169.39,"n":21,"o":169.43,"t":"2026-10-16T18:40:00Z","v":472,"vw":169.403423},{"c":169.34,"h":169.34,"l":169.34,"n":13,"o":169.34,"t":"2026-10-16T18:45:00Z","v":242,"vw":169.34},{"c":169.08,"h":169.17,"l":168.86,"n":138,"o":169.17,"t":"2026-10-16T18:50:00Z","v":7877,"vw":169.015322},{"c":168.95,"h":169.05,"l":168.74,"n":114,"o":168.99,"t":"2026-10-16T18:55:00Z","v":5859,"vw":168.884586},{"c":168.96,"h":169.11,"l":168.94,"n":109,"o":168.94,"t":"2026-10-16T19:00:00Z","v":2920,"vw":169.026155},{"c":168.935,"h":168.935,"l":168.78,"n":54,"o":168.82,"t":"2026-10-16T19:05:00Z","v":1850,"vw":168.865357},{"c":168.92,"h":169.09,"l":168.92,"n":108,"o":168.985,"t":"2026-10-16T19:10:00Z","v":2464,"vw":169.009148},{"c":169.0075,"h":169.03,"l":168.995,"n":64,"o":168.995,"t":"2026-10-16T19:15:00Z","v":1259,"vw":169.004402},{"c":168.97,"h":169.22,"l":168.97,"n":119,"o":169.16,"t":"2026-10-16T19:20:00Z","v":1474,"vw":169.145},{"c":168.62,"h":169.03,"l":168.56,"n":113,"o":169,"t":"2026-10-16T19:25:00Z","v":2974,"vw":168.763889},{"c":168.91,"h":168.92,"l":168.83,"n":145,"o":168.83,"t":"2026-10-16T19:30:00Z","v":2307,"vw":168.868462},{"c":169.24,"h":169.24,"l":168.95,"n":57,"o":169.06,"t":"2026-10-16T19:35:00Z","v":881,"vw":169.0525},{"c":169.26,"h":169.26,"l":168.79,"n":236,"o":169.24,"t":"2026-10-16T19:40:00Z","v":5619,"vw":169.091061},{"c":168.99,"h":169,"l":168.965,"n":79,"o":168.97,"t":"2026-10-16T19:45:00Z","v":1363,"vw":168.977947},{"c":170.185,"h":170.185,"l":168.78,"n":394,"o":168.78,"t":"2026-10-16T19:50:00Z","v":13748,"vw":169.640089},{"c":170.05,"h":170.54,"l":169.95,"n":710,"o":170.185,"t":"2026-10-16T19:55:00Z","v":22604,"vw":170.247504},{"c":170.75,"h":170.75,"l":170.05,"n":38,"o":170.05,"t":"2026-10-16T20:00:00Z","v":63101,"vw":170.052359},{"c":171.025,"h":171.16,"l":168.8,"n":167,"o":169.54,"t":"2026-10-19T13:30:00Z","v":15697,"vw":169.962746},{"c":170.825,"h":171.12,"l":169.73,"n":23,"o":169.73,"t":"2026-10-19T13:35:00Z","v":1441,"vw":170.525238},{"c":170.65,"h":170.68,"l":170.34,"n":68,"o":170.45,"t":"2026-10-19T13:40:00Z","v":3862,"vw":170.531393},{"c":170.845,"h":171.03,"l":170.3,"n":252,"o":170.68,"t":"2026-10-19T13:45:00Z","v":10417,"vw":170.671512},{"c":170.5,"h":170.9,"l":170.375,"n":159,"o":170.8325,"t":"2026-10-19T13:50:00Z","v":8672,"vw":170.744135},{"c":170.7,"h":170.755,"l":170.45,"n":75,"o":170.705,"t":"2026-10-19T13:55:00Z","v":4489,"vw":170.628886},{"c":171.03,"h":171.4025,"l":170.46,"n":218,"o":170.78,"t":"2026-10-19T14:00:00Z","v":12493,"vw":170.737533},{"c":171.1,"h":171.27,"l":171,"n":63,"o":171.045,"t":"2026-10-19T14:05:00Z","v":2771,"vw":171.098199},{"c":171.095,"h":171.29,"l":170.95,"n":58,"o":171.075,"t":"2026-10-19T14:10:00Z","v":1404,"vw":171.0764},{"c":171.36,"h":171.8125,"l":171.36,"n":53,"o":171.71,"t":"2026-10-19T14:15:00Z","v":1832,"vw":171.6175},{"c":171.225,"h":171.44,"l":171.15,"n":35,"o":171.44,"t":"2026-10-19T14:20:00Z","v":974,"vw":171.2625},{"c":171.5,"h":171.6525,"l":171.0001,"n":134,"o":171.1,"t":"2026-10-19T14:25:00Z","v":4951,"vw":171.345239},{"c":171.8,"h":172.05,"l":171.4501,"n":104,"o":171.7,"t":"2026-10-19T14:30:00Z","v":3751,"vw":171.825007},{"c":172.07,"h":172.07,"l":171.83,"n":117,"o":171.91,"t":"2026-10-19T14:35:00Z","v":3010,"vw":171.928636},{"c":172.25,"h":172.255,"l":172,"n":122,"o":172.07,"t":"2026-10-19T14:40:00Z","v":4389,"vw":172.096017},{"c":172.17,"h":172.5025,"l":172.17,"n":66,"o":172.33,"t":"2026-10-19T14:45:00Z","v":1476,"vw":172.329062},{"c":172.1875,"h":172.385,"l":172.1875,"n":59,"o":172.29,"t":"2026-10-19T14:50:00Z","v":1536,"vw":172.292738},{"c":172.2,"h":172.24,"l":172.15,"n":58,"o":172.225,"t":"2026-10-19T14:55:00Z","v":2024,"vw":172.210522},{"c":172.4575,"h":172.485,"l":172.22,"n":116,"o":172.31,"t":"2026-10-19T15:00:00Z","v":4795,"vw":172.3579},{"c":172.705,"h":172.94,"l":172.38,"n":121,"o":172.41,"t":"2026-10-19T15:05:00Z","v":3713,"vw":172.566063},{"c":173.085,"h":173.435,"l":172.73,"n":118,"o":173.04,"t":"2026-10-19T15:10:00Z","v":6138,"vw":173.114909},{"c":173.51,"h":173.51,"l":173.12,"n":112,"o":173.275,"t":"2026-10-19T15:15:00Z","v":3072,"vw":173.367702},{"c":173.52,"h":173.795,"l":173.435,"n":93,"o":173.4625,"t":"2026-10-19T15:20:00Z","v":2979,"vw":173.585909},{"c":173.51,"h":173.54,"l":173.25,"n":75,"o":173.54,"t":"2026-10-19T15:25:00Z","v":2241,"vw":173.435806},{"c":173.11,"h":173.11,"l":173.11,"n":7,"o":173.11,"t":"2026-10-19T15:30:00Z","v":157,"vw":173.11},{"c":172.84,"h":173.1,"l":172.84,"n":51,"o":173.07,"t":"2026-10-19T15:35:00Z","v":1300,"vw":172.97625},{"c":172.3,"h":172.3,"l":172.105,"n":43,"o":172.22,"t":"2026-10-19T15:50:00Z","v":1524,"vw":172.223295},{"c":172.225,"h":172.38,"l":172.07,"n":49,"o":172.18,"t":"2026-10-19T15:55:00Z","v":2857,"vw":172.258333},{"c":171.655,"h":172.115,"l":171.3,"n":199,"o":172.07,"t":"2026-10-19T16:00:00Z","v":8553,"vw":171.534229},{"c":171.15,"h":171.42,"l":170.73,"n":125,"o":171.42,"t":"2026-10-19T16:05:00Z","v":6215,"vw":170.908537},{"c":170.82,"h":170.96,"l":170.82,"n":48,"o":170.94,"t":"2026-10-19T16:10:00Z","v":1989,"vw":170.909915},{"c":170.49,"h":170.86,"l":170.49,"n":30,"o":170.68,"t":"2026-10-19T16:15:00Z","v":1105,"vw":170.678333},{"c":170.8675,"h":170.885,"l":170.49,"n":23,"o":170.885,"t":"2026-10-19T16:20:00Z","v":977,"vw":170.822744},{"c":170.13,"h":170.85,"l":170.13,"n":130,"o":170.8475,"t":"2026-10-19T16:25:00Z","v":5128,"vw":170.325328},{"c":169.39,"h":169.88,"l":169.39,"n":70,"o":169.84,"t":"2026-10-19T16:30:00Z","v":2340,"vw":169.739626},{"c":169.775,"h":169.96,"l":169.61,"n":122,"o":169.645,"t":"2026-10-19T16:35:00Z","v":5780,"vw":169.78391},{"c":170.015,"h":170.015,"l":170.005,"n":22,"o":170.005,"t":"2026-10-19T16:40:00Z","v":709,"vw":170.010415},{"c":170.6,"h":170.605,"l":170.01,"n":67,"o":170.01,"t":"2026-10-19T16:45:00Z","v":2895,"vw":170.51204},{"c":170.61,"h":170.61,"l":170.6,"n":30,"o":170.6,"t":"2026-10-19T16:50:00Z","v":783,"vw":170.603763},{"c":170.73,"h":170.9,"l":170.51,"n":91,"o":170.67,"t":"2026-10-19T16:55:00Z","v":2540,"vw":170.711132},{"c":170.41,"h":170.71,"l":170.41,"n":113,"o":170.64,"t":"2026-10-19T17:00:00Z","v":2973,"vw":170.573462},{"c":170.475,"h":170.64,"l":170.31,"n":160,"o":170.64,"t":"2026-10-19T17:05:00Z","v":4593,"vw":170.504048},{"c":170.48,"h":170.64,"l":170.47,"n":56,"o":170.47,"t":"2026-10-19T17:10:00Z","v":1538,"vw":170.515},{"c":170.065,"h":170.48,"l":170.065,"n":143,"o":170.475,"t":"2026-10-19T17:15:00Z","v":4680,"vw":170.325634},{"c":170.31,"h":170.46,"l":170.06,"n":64,"o":170.1025,"t":"2026-10-19T17:20:00Z","v":2233,"vw":170.252263},{"c":170.385,"h":170.615,"l":170.28,"n":91,"o":170.57,"t":"2026-10-19T17:25:00Z","v":4537,"vw":170.452576},{"c":170.235,"h":170.56,"l":170.225,"n":166,"o":170.36,"t":"2026-10-19T17:30:00Z","v":9205,"vw":170.354704},{"c":170.195,"h":170.195,"l":169.88,"n":131,"o":170.06,"t":"2026-10-19T17:35:00Z","v":4560,"vw":170.01766},{"c":170.135,"h":170.6,"l":170.135,"n":151,"o":170.41,"t":"2026-10-19T17:40:00Z","v":6617,"vw":170.468093},{"c":170.09,"h":170.11,"l":169.825,"n":103,"o":169.9,"t":"2026-10-19T17:45:00Z","v":4453,"vw":169.909577},{"c":170.355,"h":170.59,"l":170.065,"n":89,"o":170.09,"t":"2026-10-19T17:50:00Z","v":3521,"vw":170.367938},{"c":170.34,"h":170.34,"l":170.34,"n":45,"o":170.34,"t":"2026-10-19T17:55:00Z","v":1105,"vw":170.34},{"c":170.14,"h":170.34,"l":170.14,"n":30,"o":170.34,"t":"2026-10-19T18:00:00Z","v":757,"vw":170.18},{"c":169.995,"h":169.995,"l":169.92,"n":120,"o":169.92,"t":"2026-10-19T18:05:00Z","v":2007,"vw":169.94125},{"c":169.665,"h":170.25,"l":169.665,"n":270,"o":170.15,"t":"2026-10-19T18:10:00Z","v":6890,"vw":169.859024},{"c":169.61,"h":169.68,"l":169.58,"n":99,"o":169.665,"t":"2026-10-19T18:15:00Z","v":2121,"vw":169.645576},{"c":169.62,"h":169.635,"l":169.62,"n":43,"o":169.635,"t":"2026-10-19T18:20:00Z","v":798,"vw":169.63},{"c":169.68,"h":169.77,"l":169.68,"n":28,"o":169.77,"t":"2026-10-19T18:25:00Z","v":753,"vw":169.71185},{"c":169.465,"h":169.675,"l":169.465,"n":109,"o":169.675,"t":"2026-10-19T18:30:00Z","v":5398,"vw":169.521864},{"c":169.44,"h":169.89,"l":169.44,"n":93,"o":169.585,"t":"2026-10-19T18:35:00Z","v":2662,"vw":169.615065},{"c":169.33,"h":169.45,"l":169.25,"n":145,"o":169.26,"t":"2026-10-19T18:40:00Z","v":5435,"vw":169.392971},{"c":169.395,"h":169.44,"l":169.32,"n":70,"o":169.44,"t":"2026-10-19T18:45:00Z","v":2119,"vw":169.388047},{"c":169,"h":169.38,"l":168.68,"n":155,"o":169.38,"t":"2026-10-19T18:50:00Z","v":6073,"vw":169.06766},{"c":169.485,"h":169.485,"l":169.01,"n":117,"o":169.01,"t":"2026-10-19T18:55:00Z","v":2403,"vw":169.248084},{"c":169.3,"h":169.49,"l":169.3,"n":98,"o":169.49,"t":"2026-10-19T19:00:00Z","v":2539,"vw":169.458205},{"c":169.46,"h":169.49,"l":169.25,"n":121,"o":169.375,"t":"2026-10-19T19:05:00Z","v":3634,"vw":169.435571},{"c":169.6425,"h":169.69,"l":169.47,"n":35,"o":169.69,"t":"2026-10-19T19:10:00Z","v":865,"vw":169.624022},{"c":168.88,"h":169.56,"l":168.88,"n":185,"o":169.56,"t":"2026-10-19T19:15:00Z","v":4584,"vw":169.196223},{"c":169.075,"h":169.0751,"l":168.93,"n":113,"o":168.93,"t":"2026-10-19T19:20:00Z","v":3025,"vw":169.064128},{"c":169.36,"h":169.36,"l":168.87,"n":187,"o":169.075,"t":"2026-10-19T19:25:00Z","v":4941,"vw":169.146038},{"c":169.49,"h":169.72,"l":169.14,"n":275,"o":169.14,"t":"2026-10-19T19:30:00Z","v":7914,"vw":169.422865},{"c":169.91,"h":169.91,"l":169.35,"n":167,"o":169.35,"t":"2026-10-19T19:35:00Z","v":5155,"vw":169.614466},{"c":170.265,"h":170.27,"l":169.52,"n":240,"o":169.52,"t":"2026-10-19T19:40:00Z","v":6077,"vw":169.886845},{"c":170.82,"h":170.9,"l":170.31,"n":391,"o":170.9,"t":"2026-10-19T19:45:00Z","v":12883,"vw":170.459456},{"c":170.22,"h":170.825,"l":170.22,"n":298,"o":170.825,"t":"2026-10-19T19:50:00Z","v":8452,"vw":170.414548},{"c":169.98,"h":170.225,"l":169.77,"n":1094,"o":170.21,"t":"2026-10-19T19:55:00Z","v":31145,"vw":169.955664},{"c":169.94,"h":170.01,"l":169.94,"n":30,"o":170.01,"t":"2026-10-19T20:00:00Z","v":41132,"vw":169.940186},{"c":170.1,"h":170.1,"l":170.1,"n":9,"o":170.1,"t":"2026-10-20T10:10:00Z","v":507,"vw":170.1},{"c":169.87,"h":170.41,"l":169.87,"n":18,"o":170.35,"t":"2026-10-20T13:30:00Z","v":1608,"vw":170.333499},{"c":170.76,"h":170.76,"l":169.87,"n":18,"o":169.87,"t":"2026-10-20T13:35:00Z","v":659,"vw":170.315},{"c":170.13,"h":170.845,"l":170.13,"n":34,"o":170.845,"t":"2026-10-20T13:40:00Z","v":696,"vw":170.398333},{"c":170.33,"h":170.33,"l":170.33,"n":11,"o":170.33,"t":"2026-10-20T13:45:00Z","v":221,"vw":170.33},{"c":171.005,"h":171.005,"l":171.005,"n":22,"o":171.005,"t":"2026-10-20T13:50:00Z","v":585,"vw":171.005},{"c":171.1,"h":171.595,"l":171.1,"n":28,"o":171.595,"t":"2026-10-20T13:55:00Z","v":736,"vw":171.30119},{"c":170.725,"h":171.435,"l":170.725,"n":145,"o":171.1,"t":"2026-10-20T14:00:00Z","v":4506,"vw":171.023656},{"c":170.78,"h":170.78,"l":170.63,"n":140,"o":170.725,"t":"2026-10-20T14:05:00Z","v":3543,"vw":170.69875},{"c":170.39,"h":170.455,"l":170.39,"n":49,"o":170.455,"t":"2026-10-20T14:10:00Z","v":1690,"vw":170.409},{"c":170.26,"h":170.26,"l":170.26,"n":15,"o":170.26,"t":"2026-10-20T14:15:00Z","v":259,"vw":170.26},{"c":171.735,"h":171.735,"l":170.71,"n":80,"o":170.71,"t":"2026-10-20T14:20:00Z","v":1680,"vw":171.042916},{"c":171.6195,"h":171.6195,"l":171.535,"n":27,"o":171.575,"t":"2026-10-20T14:25:00Z","v":670,"vw":171.583766},{"c":172.12,"h":172.74,"l":172.12,"n":69,"o":172.645,"t":"2026-10-20T14:30:00Z","v":1456,"vw":172.548333},{"c":171.78,"h":172.03,"l":171.78,"n":34,"o":172.03,"t":"2026-10-20T14:35:00Z","v":761,"vw":171.962065},{"c":171.905,"h":171.99,"l":171.905,"n":60,"o":171.94,"t":"2026-10-20T14:40:00Z","v":1368,"vw":171.9575},{"c":172.3775,"h":172.3775,"l":171.9701,"n":75,"o":172.35,"t":"2026-10-20T14:50:00Z","v":1566,"vw":172.198957},{"c":172.635,"h":172.635,"l":172.4,"n":40,"o":172.4,"t":"2026-10-20T14:55:00Z","v":879,"vw":172.5175},{"c":171.955,"h":171.955,"l":171.81,"n":27,"o":171.81,"t":"2026-10-20T15:00:00Z","v":1003,"vw":171.926457},{"c":171.6,"h":171.92,"l":171.55,"n":114,"o":171.57,"t":"2026-10-20T15:05:00Z","v":2577,"vw":171.636667},{"c":171.98,"h":172.15,"l":171.83,"n":49,"o":171.83,"t":"2026-10-20T15:10:00Z","v":1670,"vw":171.905333},{"c":172.02,"h":172.11,"l":171.635,"n":114,"o":171.66,"t":"2026-10-20T15:15:00Z","v":2247,"vw":171.877961},{"c":171.72,"h":172.18,"l":171.705,"n":37,"o":172,"t":"2026-10-20T15:20:00Z","v":1469,"vw":171.804539},{"c":171.4,"h":171.4,"l":171.19,"n":33,"o":171.27,"t":"2026-10-20T15:30:00Z","v":719,"vw":171.286667},{"c":171.58,"h":171.58,"l":171.37,"n":82,"o":171.38,"t":"2026-10-20T15:35:00Z","v":1985,"vw":171.482381},{"c":171.425,"h":171.56,"l":171.425,"n":26,"o":171.56,"t":"2026-10-20T15:55:00Z","v":451,"vw":171.4925},{"c":171.42,"h":171.42,"l":171.42,"n":20,"o":171.42,"t":"2026-10-20T16:00:00Z","v":232,"vw":171.42},{"c":171.17,"h":171.17,"l":171.17,"n":42,"o":171.17,"t":"2026-10-20T16:05:00Z","v":487,"vw":171.17},{"c":171.35,"h":171.35,"l":171.35,"n":11,"o":171.35,"t":"2026-10-20T16:10:00Z","v":249,"vw":171.35},{"c":171.32,"h":171.44,"l":171.32,"n":80,"o":171.44,"t":"2026-10-20T16:15:00Z","v":1165,"vw":171.387143},{"c":171.195,"h":171.3,"l":171.1,"n":116,"o":171.3,"t":"2026-10-20T16:20:00Z","v":1995,"vw":171.238134},{"c":171.28,"h":171.53,"l":171.28,"n":36,"o":171.53,"t":"2026-10-20T16:25:00Z","v":793,"vw":171.405},{"c":171.76,"h":171.87,"l":171.76,"n":94,"o":171.83,"t":"2026-10-20T16:35:00Z","v":2063,"vw":171.80375},{"c":171.74,"h":171.74,"l":171.74,"n":17,"o":171.74,"t":"2026-10-20T16:45:00Z","v":436,"vw":171.74},{"c":171.952,"h":171.952,"l":171.745,"n":16,"o":171.745,"t":"2026-10-20T16:50:00Z","v":462,"vw":171.814},{"c":171.48,"h":171.48,"l":171.48,"n":20,"o":171.48,"t":"2026-10-20T17:00:00Z","v":541,"vw":171.48},{"c":171.245,"h":171.44,"l":171.245,"n":49,"o":171.44,"t":"2026-10-20T17:05:00Z","v":990,"vw":171.375},{"c":171.275,"h":171.275,"l":171.235,"n":30,"o":171.235,"t":"2026-10-20T17:10:00Z","v":934,"vw":171.256623},{"c":170.98,"h":170.98,"l":170.98,"n":14,"o":170.98,"t":"2026-10-20T17:15:00Z","v":196,"vw":170.98},{"c":170.8,"h":170.805,"l":170.8,"n":73,"o":170.805,"t":"2026-10-20T17:25:00Z","v":1602,"vw":170.801611},{"c":171.71,"h":171.815,"l":170.95,"n":235,"o":170.95,"t":"2026-10-20T17:30:00Z","v":6471,"vw":171.395412},{"c":171.68,"h":171.68,"l":171.68,"n":24,"o":171.68,"t":"2026-10-20T17:35:00Z","v":476,"vw":171.68},{"c":171.77,"h":171.77,"l":171.62,"n":45,"o":171.62,"t":"2026-10-20T17:40:00Z","v":878,"vw":171.727447},{"c":171.92,"h":171.92,"l":171.92,"n":31,"o":171.92,"t":"2026-10-20T17:45:00Z","v":483,"vw":171.92},{"c":172.3,"h":172.3,"l":172.095,"n":102,"o":172.24,"t":"2026-10-20T18:00:00Z","v":2004,"vw":172.168026},{"c":171.87,"h":172.035,"l":171.86,"n":57,"o":172.035,"t":"2026-10-20T18:10:00Z","v":1182,"vw":171.967},{"c":172.07,"h":172.12,"l":172.07,"n":59,"o":172.12,"t":"2026-10-20T18:15:00Z","v":909,"vw":172.095},{"c":171.82,"h":171.82,"l":171.82,"n":13,"o":171.82,"t":"2026-10-20T18:25:00Z","v":193,"vw":171.82},{"c":171.695,"h":171.695,"l":171.695,"n":38,"o":171.695,"t":"2026-10-20T18:30:00Z","v":740,"vw":171.695},{"c":171.7,"h":171.71,"l":171.7,"n":23,"o":171.71,"t":"2026-10-20T18:40:00Z","v":930,"vw":171.70619},{"c":171.35,"h":171.67,"l":171.35,"n":131,"o":171.67,"t":"2026-10-20T18:55:00Z","v":4528,"vw":171.456533},{"c":171.63,"h":171.63,"l":171.57,"n":66,"o":171.57,"t":"2026-10-20T19:00:00Z","v":2301,"vw":171.623132},{"c":171.345,"h":171.42,"l":171.345,"n":45,"o":171.41,"t":"2026-10-20T19:05:00Z","v":1373,"vw":171.385139},{"c":171.75,"h":171.75,"l":171.425,"n":141,"o":171.425,"t":"2026-10-20T19:15:00Z","v":3183,"vw":171.547059},{"c":171.67,"h":171.67,"l":171.67,"n":20,"o":171.67,"t":"2026-10-20T19:20:00Z","v":238,"vw":171.67},{"c":171.7,"h":171.7,"l":171.7,"n":27,"o":171.7,"t":"2026-10-20T19:25:00Z","v":1152,"vw":171.7},{"c":172,"h":172,"l":171.6575,"n":111,"o":171.6575,"t":"2026-10-20T19:30:00Z","v":1885,"vw":171.860653},{"c":172.58,"h":172.615,"l":172.05,"n":233,"o":172.05,"t":"2026-10-20T19:40:00Z","v":5601,"vw":172.272904},{"c":172.6,"h":172.69,"l":172.41,"n":170,"o":172.41,"t":"2026-10-20T19:45:00Z","v":3805,"vw":172.571786},{"c":172.17,"h":172.525,"l":172.17,"n":208,"o":172.44,"t":"2026-10-20T19:50:00Z","v":5704,"vw":172.330228},{"c":172.17,"h":172.34,"l":171.91,"n":891,"o":171.93,"t":"2026-10-20T19:55:00Z","v":21321,"vw":172.126492},{"c":172.13,"h":172.13,"l":172.13,"n":32,"o":172.13,"t":"2026-10-20T20:00:00Z","v":41494,"vw":172.13},{"c":172.33,"h":172.33,"l":172.33,"n":54,"o":172.33,"t":"2026-10-20T20:50:00Z","v":795,"vw":172.33},{"c":173.51,"h":173.51,"l":172.3,"n":30,"o":173,"t":"2026-10-20T20:55:00Z","v":922,"vw":172.805736},{"c":172.6,"h":173.35,"l":172.6,"n":25,"o":173.35,"t":"2026-10-20T21:30:00Z","v":561,"vw":173.106757},{"c":174,"h":174,"l":173.84,"n":3,"o":173.84,"t":"2026-10-21T12:15:00Z","v":203,"vw":173.92},{"c":174.74,"h":175.73,"l":174.1,"n":68,"o":175.01,"t":"2026-10-21T13:30:00Z","v":4204,"vw":175.107302},{"c":174.43,"h":174.43,"l":173.855,"n":72,"o":174.25,"t":"2026-10-21T13:40:00Z","v":3014,"vw":174.047918},{"c":174,"h":174.525,"l":173.82,"n":98,"o":174.525,"t":"2026-10-21T13:45:00Z","v":5267,"vw":173.915794},{"c":173.92,"h":174.31,"l":173.84,"n":107,"o":173.84,"t":"2026-10-21T13:50:00Z","v":2783,"vw":173.99118},{"c":173.895,"h":173.895,"l":173.895,"n":18,"o":173.895,"t":"2026-10-21T13:55:00Z","v":1164,"vw":173.895},{"c":171.78,"h":173.44,"l":171.78,"n":158,"o":173.44,"t":"2026-10-21T14:00:00Z","v":4005,"vw":172.538006},{"c":171.44,"h":171.66,"l":170.15,"n":134,"o":171.595,"t":"2026-10-21T14:05:00Z","v":4337,"vw":171.159634},{"c":170.6,"h":171.002,"l":170.6,"n":65,"o":170.76,"t":"2026-10-21T14:10:00Z","v":903,"vw":170.841201},{"c":170.3,"h":170.3,"l":170.3,"n":17,"o":170.3,"t":"2026-10-21T14:15:00Z","v":550,"vw":170.3},{"c":169.72,"h":169.89,"l":169.72,"n":36,"o":169.89,"t":"2026-10-21T14:20:00Z","v":715,"vw":169.816},{"c":169.23,"h":169.72,"l":169.23,"n":147,"o":169.72,"t":"2026-10-21T14:25:00Z","v":3194,"vw":169.544322},{"c":168.92,"h":169.17,"l":168.81,"n":92,"o":169.01,"t":"2026-10-21T14:30:00Z","v":3023,"vw":169.070235},{"c":168.33,"h":168.8,"l":167.97,"n":136,"o":168.8,"t":"2026-10-21T14:35:00Z","v":2741,"vw":168.398064},{"c":168.03,"h":168.43,"l":167.7,"n":89,"o":168.43,"t":"2026-10-21T14:40:00Z","v":2402,"vw":168.139583},{"c":167.955,"h":167.955,"l":167.955,"n":9,"o":167.955,"t":"2026-10-21T14:45:00Z","v":135,"vw":167.955},{"c":167.5,"h":168.14,"l":167.5,"n":136,"o":168.14,"t":"2026-10-21T14:50:00Z","v":4713,"vw":168.06045},{"c":167.12,"h":167.39,"l":167.12,"n":87,"o":167.39,"t":"2026-10-21T14:55:00Z","v":2385,"vw":167.300138},{"c":167.255,"h":167.36,"l":167.07,"n":71,"o":167.07,"t":"2026-10-21T15:00:00Z","v":1902,"vw":167.299856},{"c":166.705,"h":167.17,"l":166.625,"n":309,"o":167,"t":"2026-10-21T15:05:00Z","v":13065,"vw":166.944298},{"c":166.9,"h":166.94,"l":166.51,"n":88,"o":166.79,"t":"2026-10-21T15:10:00Z","v":2570,"vw":166.693932},{"c":166.9,"h":167.0963,"l":166.9,"n":138,"o":166.94,"t":"2026-10-21T15:15:00Z","v":1153,"vw":166.984075},{"c":166.54,"h":166.77,"l":166.54,"n":40,"o":166.77,"t":"2026-10-21T15:20:00Z","v":659,"vw":166.605},{"c":167.16,"h":167.17,"l":166.54,"n":66,"o":166.54,"t":"2026-10-21T15:25:00Z","v":2434,"vw":166.838234},{"c":167.65,"h":167.725,"l":167.65,"n":44,"o":167.67,"t":"2026-10-21T15:30:00Z","v":1283,"vw":167.696965},{"c":167.7518,"h":167.7518,"l":167.33,"n":43,"o":167.52,"t":"2026-10-21T15:35:00Z","v":975,"vw":167.48836},{"c":167.07,"h":167.07,"l":167.07,"n":31,"o":167.07,"t":"2026-10-21T15:40:00Z","v":264,"vw":167.07},{"c":167.01,"h":167.01,"l":167,"n":32,"o":167.01,"t":"2026-10-21T15:45:00Z","v":1023,"vw":167.008571},{"c":167.05,"h":167.05,"l":166.97,"n":29,"o":166.97,"t":"2026-10-21T15:50:00Z","v":459,"vw":167.01},{"c":166.905,"h":166.905,"l":166.85,"n":23,"o":166.87,"t":"2026-10-21T16:00:00Z","v":1237,"vw":166.891208},{"c":166.83,"h":166.905,"l":166.82,"n":60,"o":166.905,"t":"2026-10-21T16:05:00Z","v":1095,"vw":166.861667},{"c":166.67,"h":166.98,"l":166.67,"n":125,"o":166.91,"t":"2026-10-21T16:15:00Z","v":2268,"vw":166.918918},{"c":166.385,"h":166.73,"l":166.335,"n":116,"o":166.675,"t":"2026-10-21T16:20:00Z","v":2903,"vw":166.473585},{"c":166.365,"h":166.42,"l":166,"n":147,"o":166.28,"t":"2026-10-21T16:25:00Z","v":4500,"vw":166.216161},{"c":166.14,"h":166.43,"l":166,"n":103,"o":166.43,"t":"2026-10-21T16:30:00Z","v":2588,"vw":166.166538},{"c":165.76,"h":166.135,"l":165.3201,"n":146,"o":165.95,"t":"2026-10-21T16:35:00Z","v":4686,"vw":165.613494},{"c":166.12,"h":166.525,"l":166,"n":139,"o":166.525,"t":"2026-10-21T16:40:00Z","v":4824,"vw":166.100187},{"c":166.015,"h":166.43,"l":165.965,"n":100,"o":166.12,"t":"2026-10-21T16:45:00Z","v":6965,"vw":166.058296},{"c":165.82,"h":165.97,"l":165.82,"n":20,"o":165.97,"t":"2026-10-21T16:50:00Z","v":416,"vw":165.87},{"c":165.935,"h":165.935,"l":165.385,"n":32,"o":165.385,"t":"2026-10-21T16:55:00Z","v":1195,"vw":165.736},{"c":165.49,"h":165.7214,"l":165.49,"n":41,"o":165.7214,"t":"2026-10-21T17:00:00Z","v":583,"vw":165.55035},{"c":165.54,"h":165.54,"l":165.54,"n":32,"o":165.54,"t":"2026-10-21T17:05:00Z","v":480,"vw":165.54},{"c":165.49,"h":165.49,"l":165.49,"n":8,"o":165.49,"t":"2026-10-21T17:10:00Z","v":157,"vw":165.49},{"c":165.75,"h":165.75,"l":165.515,"n":61,"o":165.53,"t":"2026-10-21T17:15:00Z","v":1377,"vw":165.598548},{"c":165.76,"h":165.97,"l":165.76,"n":20,"o":165.97,"t":"2026-10-21T17:20:00Z","v":317,"vw":165.865},{"c":165.385,"h":165.67,"l":165.385,"n":104,"o":165.62,"t":"2026-10-21T17:25:00Z","v":4683,"vw":165.417625},{"c":165.47,"h":165.57,"l":165.47,"n":106,"o":165.54,"t":"2026-10-21T17:30:00Z","v":3094,"vw":165.536663},{"c":165.2125,"h":165.445,"l":165.02,"n":115,"o":165.445,"t":"2026-10-21T17:35:00Z","v":2818,"vw":165.260652},{"c":165.165,"h":165.21,"l":165.165,"n":57,"o":165.205,"t":"2026-10-21T17:40:00Z","v":1225,"vw":165.192427},{"c":165.46,"h":165.46,"l":165.1,"n":211,"o":165.145,"t":"2026-10-21T17:45:00Z","v":10654,"vw":165.211717},{"c":165.01,"h":165.295,"l":165,"n":65,"o":165.295,"t":"2026-10-21T17:50:00Z","v":1744,"vw":165.030339},{"c":165.11,"h":165.135,"l":164.9075,"n":81,"o":165.135,"t":"2026-10-21T17:55:00Z","v":2661,"vw":165.009132},{"c":164.94,"h":165.1671,"l":164.935,"n":55,"o":165.07,"t":"2026-10-21T18:00:00Z","v":2108,"vw":165.003531},{"c":165.23,"h":165.385,"l":165.2,"n":101,"o":165.2,"t":"2026-10-21T18:05:00Z","v":2329,"vw":165.265},{"c":165.155,"h":165.19,"l":164.9,"n":128,"o":165.105,"t":"2026-10-21T18:10:00Z","v":6287,"vw":164.996165},{"c":165,"h":165.29,"l":165,"n":49,"o":165.18,"t":"2026-10-21T18:15:00Z","v":1079,"vw":165.174286},{"c":165.195,"h":165.195,"l":165.195,"n":7,"o":165.195,"t":"2026-10-21T18:20:00Z","v":229,"vw":165.195},{"c":164.975,"h":165.185,"l":164.975,"n":70,"o":165.185,"t":"2026-10-21T18:25:00Z","v":1630,"vw":165.027857},{"c":164.94,"h":164.94,"l":164.94,"n":25,"o":164.94,"t":"2026-10-21T18:30:00Z","v":185,"vw":164.94},{"c":165.17,"h":165.2,"l":164.95,"n":105,"o":164.97,"t":"2026-10-21T18:35:00Z","v":2302,"vw":165.120769},{"c":165.145,"h":165.18,"l":164.961,"n":35,"o":164.961,"t":"2026-10-21T18:40:00Z","v":4072,"vw":165.00838},{"c":165.105,"h":165.15,"l":165.105,"n":73,"o":165.14,"t":"2026-10-21T18:45:00Z","v":1644,"vw":165.138027},{"c":165.16,"h":165.5,"l":165.07,"n":170,"o":165.09,"t":"2026-10-21T18:50:00Z","v":4222,"vw":165.213679},{"c":163.305,"h":165,"l":163.305,"n":297,"o":165,"t":"2026-10-21T18:55:00Z","v":10622,"vw":164.065991},{"c":163.55,"h":163.98,"l":163.27,"n":129,"o":163.28,"t":"2026-10-21T19:00:00Z","v":4336,"vw":163.505049},{"c":163.9986,"h":163.9986,"l":163.309,"n":98,"o":163.555,"t":"2026-10-21T19:05:00Z","v":2073,"vw":163.618123},{"c":164.019,"h":164.019,"l":163.35,"n":80,"o":163.37,"t":"2026-10-21T19:10:00Z","v":1548,"vw":163.5904},{"c":163.555,"h":163.79,"l":163.555,"n":83,"o":163.79,"t":"2026-10-21T19:15:00Z","v":1331,"vw":163.730448},{"c":163.46,"h":163.81,"l":163.46,"n":124,"o":163.565,"t":"2026-10-21T19:20:00Z","v":2360,"vw":163.693333},{"c":163.495,"h":163.69,"l":163.435,"n":165,"o":163.52,"t":"2026-10-21T19:25:00Z","v":4610,"vw":163.504911},{"c":163.68,"h":164.23,"l":163.485,"n":274,"o":163.485,"t":"2026-10-21T19:30:00Z","v":6361,"vw":163.969291},{"c":163.92,"h":164.125,"l":163.68,"n":173,"o":163.685,"t":"2026-10-21T19:35:00Z","v":3630,"vw":163.957941},{"c":164.02,"h":164.02,"l":163.54,"n":233,"o":163.61,"t":"2026-10-21T19:40:00Z","v":4119,"vw":163.719318},{"c":164.15,"h":164.42,"l":163.99,"n":223,"o":163.99,"t":"2026-10-21T19:45:00Z","v":4636,"vw":164.251817},{"c":164.025,"h":164.5,"l":164.025,"n":323,"o":164.285,"t":"2026-10-21T19:50:00Z","v":8016,"vw":164.263919},{"c":163.94,"h":164.13,"l":163.71,"n":1183,"o":163.97,"t":"2026-10-21T19:55:00Z","v":33985,"vw":163.884942},{"c":164.05,"h":164.05,"l":164.05,"n":45,"o":164.05,"t":"2026-10-21T20:00:00Z","v":50589,"vw":164.05},{"c":162,"h":162,"l":162,"n":1,"o":162,"t":"2026-10-21T21:45:00Z","v":300,"vw":162},{"c":164,"h":164,"l":164,"n":1,"o":164,"t":"2026-10-21T22:15:00Z","v":250,"vw":164},{"c":163,"h":163,"l":163,"n":1,"o":163,"t":"2026-10-22T13:15:00Z","v":800,"vw":163},{"c":164.55,"h":164.55,"l":164.55,"n":13,"o":164.55,"t":"2026-10-22T13:30:00Z","v":1156,"vw":164.55},{"c":165.95,"h":166.43,"l":165.95,"n":56,"o":166.43,"t":"2026-10-22T13:35:00Z","v":1600,"vw":166.295},{"c":166.205,"h":166.68,"l":165.73,"n":62,"o":166.25,"t":"2026-10-22T13:40:00Z","v":2041,"vw":166.225},{"c":167.445,"h":167.445,"l":165.99,"n":84,"o":165.99,"t":"2026-10-22T13:45:00Z","v":2961,"vw":166.963571},{"c":166.625,"h":168.18,"l":166.625,"n":54,"o":167.91,"t":"2026-10-22T13:50:00Z","v":2867,"vw":167.813974},{"c":166.03,"h":166.63,"l":166.03,"n":33,"o":166.62,"t":"2026-10-22T13:55:00Z","v":1055,"vw":166.542013},{"c":167.775,"h":167.775,"l":166.535,"n":85,"o":166.535,"t":"2026-10-22T14:00:00Z","v":2472,"vw":167.133152},{"c":168.26,"h":168.26,"l":167.15,"n":33,"o":167.77,"t":"2026-10-22T14:05:00Z","v":920,"vw":167.751866},{"c":168.07,"h":168.17,"l":167.5,"n":50,"o":167.5,"t":"2026-10-22T14:10:00Z","v":1575,"vw":167.954494},{"c":168.275,"h":168.48,"l":168.275,"n":42,"o":168.38,"t":"2026-10-22T14:15:00Z","v":1096,"vw":168.440625},{"c":168.255,"h":168.87,"l":167.9347,"n":64,"o":168.275,"t":"2026-10-22T14:20:00Z","v":3806,"vw":168.286241},{"c":168.245,"h":168.245,"l":168.245,"n":16,"o":168.245,"t":"2026-10-22T14:25:00Z","v":230,"vw":168.245},{"c":167.665,"h":168.03,"l":167.665,"n":66,"o":167.77,"t":"2026-10-22T14:30:00Z","v":1225,"vw":167.899},{"c":167.035,"h":167.11,"l":167.035,"n":27,"o":167.11,"t":"2026-10-22T14:35:00Z","v":353,"vw":167.0725},{"c":167.45,"h":167.475,"l":167.45,"n":55,"o":167.475,"t":"2026-10-22T14:40:00Z","v":1106,"vw":167.458333},{"c":167.26,"h":167.63,"l":166.975,"n":52,"o":167.63,"t":"2026-10-22T14:45:00Z","v":1048,"vw":167.226079},{"c":167.29,"h":167.54,"l":167.29,"n":57,"o":167.31,"t":"2026-10-22T14:50:00Z","v":1476,"vw":167.35375},{"c":167.07,"h":167.205,"l":167.07,"n":14,"o":167.205,"t":"2026-10-22T14:55:00Z","v":270,"vw":167.1375},{"c":166.72,"h":167.06,"l":166.325,"n":83,"o":167.06,"t":"2026-10-22T15:00:00Z","v":2011,"vw":166.646086},{"c":166.57,"h":166.92,"l":166.42,"n":46,"o":166.92,"t":"2026-10-22T15:05:00Z","v":808,"vw":166.608406},{"c":166.805,"h":166.805,"l":166.58,"n":21,"o":166.61,"t":"2026-10-22T15:10:00Z","v":752,"vw":166.711667},{"c":167.52,"h":167.86,"l":167.25,"n":174,"o":167.25,"t":"2026-10-22T15:15:00Z","v":2959,"vw":167.52},{"c":168.31,"h":168.31,"l":167.88,"n":71,"o":167.88,"t":"2026-10-22T15:20:00Z","v":1395,"vw":168.118},{"c":168.1,"h":168.31,"l":167.79,"n":135,"o":168.31,"t":"2026-10-22T15:25:00Z","v":1799,"vw":168.107746},{"c":168.4275,"h":168.4275,"l":168.425,"n":10,"o":168.425,"t":"2026-10-22T15:30:00Z","v":285,"vw":168.42625},{"c":168.585,"h":168.68,"l":168.2,"n":99,"o":168.68,"t":"2026-10-22T15:40:00Z","v":2718,"vw":168.579415},{"c":168.911,"h":169.35,"l":168.89,"n":91,"o":168.89,"t":"2026-10-22T15:45:00Z","v":1675,"vw":169.037429},{"c":169.615,"h":169.615,"l":169.59,"n":33,"o":169.59,"t":"2026-10-22T15:55:00Z","v":741,"vw":169.60875},{"c":170.6,"h":170.6,"l":169.52,"n":278,"o":169.52,"t":"2026-10-22T16:00:00Z","v":15452,"vw":170.152314},{"c":169.365,"h":170.515,"l":169.365,"n":355,"o":170.49,"t":"2026-10-22T16:05:00Z","v":19516,"vw":170.123816},{"c":170.135,"h":170.2,"l":169.28,"n":164,"o":169.365,"t":"2026-10-22T16:10:00Z","v":8189,"vw":169.702508},{"c":170.145,"h":170.2175,"l":170.14,"n":36,"o":170.2175,"t":"2026-10-22T16:15:00Z","v":740,"vw":170.168125},{"c":170.1,"h":170.47,"l":169.95,"n":107,"o":170.47,"t":"2026-10-22T16:20:00Z","v":4603,"vw":170.247321},{"c":171.25,"h":171.32,"l":169.765,"n":317,"o":170.1,"t":"2026-10-22T16:25:00Z","v":24677,"vw":170.47842},{"c":170.885,"h":171.13,"l":170.885,"n":145,"o":171.13,"t":"2026-10-22T16:30:00Z","v":7052,"vw":170.970941},{"c":170.35,"h":170.99,"l":170.3,"n":157,"o":170.885,"t":"2026-10-22T16:35:00Z","v":6637,"vw":170.775},{"c":170.45,"h":170.685,"l":170.15,"n":150,"o":170.345,"t":"2026-10-22T16:40:00Z","v":4130,"vw":170.353767},{"c":170.44,"h":170.53,"l":170.43,"n":23,"o":170.43,"t":"2026-10-22T16:45:00Z","v":727,"vw":170.462},{"c":170.12,"h":170.65,"l":170.11,"n":250,"o":170.44,"t":"2026-10-22T16:50:00Z","v":15881,"vw":170.410939},{"c":170.565,"h":170.57,"l":170.21,"n":206,"o":170.24,"t":"2026-10-22T16:55:00Z","v":9212,"vw":170.316597},{"c":169.81,"h":170.5,"l":169.81,"n":197,"o":170.5,"t":"2026-10-22T17:00:00Z","v":7347,"vw":170.362295},{"c":170.12,"h":170.12,"l":169.695,"n":155,"o":169.8,"t":"2026-10-22T17:05:00Z","v":5808,"vw":169.866184},{"c":170.03,"h":170.475,"l":170.025,"n":165,"o":170.14,"t":"2026-10-22T17:10:00Z","v":6924,"vw":170.289084},{"c":170.75,"h":170.765,"l":170.2125,"n":135,"o":170.2125,"t":"2026-10-22T17:15:00Z","v":7701,"vw":170.533512},{"c":170.67,"h":170.89,"l":170.5113,"n":134,"o":170.75,"t":"2026-10-22T17:20:00Z","v":4362,"vw":170.690404},{"c":171.72,"h":171.81,"l":170.84,"n":134,"o":170.88,"t":"2026-10-22T17:25:00Z","v":4349,"vw":171.329517},{"c":172.135,"h":172.135,"l":171.69,"n":102,"o":171.69,"t":"2026-10-22T17:30:00Z","v":2226,"vw":171.933242},{"c":172.19,"h":172.19,"l":172.125,"n":64,"o":172.18,"t":"2026-10-22T17:35:00Z","v":3660,"vw":172.156986},{"c":172.3,"h":172.31,"l":172.105,"n":72,"o":172.18,"t":"2026-10-22T17:40:00Z","v":2256,"vw":172.225055},{"c":172.435,"h":172.67,"l":172.32,"n":185,"o":172.37,"t":"2026-10-22T17:45:00Z","v":7843,"vw":172.395769},{"c":172.455,"h":172.46,"l":172.36,"n":111,"o":172.45,"t":"2026-10-22T17:50:00Z","v":3481,"vw":172.442738},{"c":172.4,"h":172.4,"l":172.205,"n":106,"o":172.33,"t":"2026-10-22T17:55:00Z","v":3171,"vw":172.303595},{"c":172.27,"h":172.38,"l":172.27,"n":29,"o":172.38,"t":"2026-10-22T18:00:00Z","v":671,"vw":172.320459},{"c":172.6,"h":172.715,"l":172.485,"n":197,"o":172.54,"t":"2026-10-22T18:05:00Z","v":5616,"vw":172.667401},{"c":172.8,"h":172.895,"l":172.675,"n":105,"o":172.74,"t":"2026-10-22T18:10:00Z","v":5056,"vw":172.817933},{"c":173.0401,"h":173.56,"l":172.9032,"n":46,"o":172.9032,"t":"2026-10-22T18:15:00Z","v":1222,"vw":173.233883},{"c":173.34,"h":173.68,"l":173.14,"n":198,"o":173.68,"t":"2026-10-22T18:20:00Z","v":9612,"vw":173.382927},{"c":173.32,"h":173.5,"l":173.28,"n":104,"o":173.46,"t":"2026-10-22T18:25:00Z","v":4153,"vw":173.422677},{"c":173.23,"h":173.5,"l":172.895,"n":292,"o":173.325,"t":"2026-10-22T18:30:00Z","v":17603,"vw":173.193863},{"c":172.6,"h":173.5,"l":171.95,"n":246,"o":173.5,"t":"2026-10-22T18:35:00Z","v":10724,"vw":172.592821},{"c":172.485,"h":172.485,"l":172.03,"n":117,"o":172.41,"t":"2026-10-22T18:40:00Z","v":2375,"vw":172.383378},{"c":172.74,"h":173.12,"l":172.31,"n":200,"o":172.515,"t":"2026-10-22T18:45:00Z","v":4116,"vw":172.791364},{"c":172.42,"h":173.125,"l":172.42,"n":119,"o":173.125,"t":"2026-10-22T18:50:00Z","v":2214,"vw":172.807253},{"c":171.925,"h":172.41,"l":171.9175,"n":86,"o":172.27,"t":"2026-10-22T18:55:00Z","v":1967,"vw":172.16954},{"c":172.13,"h":172.235,"l":172.07,"n":107,"o":172.17,"t":"2026-10-22T19:00:00Z","v":2190,"vw":172.1625},{"c":172.82,"h":172.82,"l":172.25,"n":86,"o":172.25,"t":"2026-10-22T19:05:00Z","v":2197,"vw":172.683348},{"c":172.6,"h":172.99,"l":172.58,"n":102,"o":172.99,"t":"2026-10-22T19:10:00Z","v":1956,"vw":172.7975},{"c":172.735,"h":172.94,"l":172.47,"n":195,"o":172.57,"t":"2026-10-22T19:15:00Z","v":7344,"vw":172.628306},{"c":173.06,"h":173.42,"l":172.91,"n":154,"o":172.925,"t":"2026-10-22T19:20:00Z","v":3547,"vw":173.111163},{"c":173.455,"h":173.455,"l":173.23,"n":129,"o":173.23,"t":"2026-10-22T19:25:00Z","v":2289,"vw":173.281},{"c":173.265,"h":173.515,"l":173.225,"n":159,"o":173.515,"t":"2026-10-22T19:30:00Z","v":5694,"vw":173.318125},{"c":173.59,"h":173.59,"l":173.12,"n":159,"o":173.3,"t":"2026-10-22T19:35:00Z","v":4913,"vw":173.339353},{"c":173.3525,"h":173.779,"l":173.12,"n":351,"o":173.67,"t":"2026-10-22T19:40:00Z","v":14735,"vw":173.456089},{"c":173.17,"h":173.375,"l":172.93,"n":255,"o":173.17,"t":"2026-10-22T19:45:00Z","v":7231,"vw":173.190303},{"c":173.485,"h":173.68,"l":172.77,"n":295,"o":173.07,"t":"2026-10-22T19:50:00Z","v":10946,"vw":173.202073},{"c":173.38,"h":173.655,"l":172.97,"n":1305,"o":173.485,"t":"2026-10-22T19:55:00Z","v":61961,"vw":173.328896},{"c":173.43,"h":173.53,"l":173.43,"n":52,"o":173.53,"t":"2026-10-22T20:00:00Z","v":56347,"vw":173.431672}],"history":[{"c":229.97,"h":236.05,"l":229.77,"n":6837,"o":235.32,"t":"2024-10-21T04:00:00Z","v":206383,"vw":231.078763},{"c":225.9,"h":229.95,"l":225.86,"n":5407,"o":229.95,"t":"2024-10-22T04:00:00Z","v":115616,"vw":226.892912},{"c":229.77,"h":231.82,"l":227.02,"n":5550,"o":227.13,"t":"2024-10-23T04:00:00Z","v":112683,"vw":229.380995},{"c":225.14,"h":231.31,"l":224.23,"n":9567,"o":229.85,"t":"2024-10-24T04:00:00Z","v":350087,"vw":225.957837},{"c":222.87,"h":228.28,"l":222.2,"n":6820,"o":225.4,"t":"2024-10-25T04:00:00Z","v":193080,"vw":223.726435},{"c":225.58,"h":228.51,"l":221.25,"n":16482,"o":225.1,"t":"2024-10-28T04:00:00Z","v":830772,"vw":225.111781},{"c":231.42,"h":233.115,"l":223.17,"n":11700,"o":231.06,"t":"2024-10-29T04:00:00Z","v":366540,"vw":229.445886},{"c":233.03,"h":237.72,"l":228.02,"n":5443,"o":228.02,"t":"2024-10-30T04:00:00Z","v":179504,"vw":233.21097},{"c":227.84,"h":235.36,"l":227.83,"n":6793,"o":235.36,"t":"2024-10-31T04:00:00Z","v":149603,"vw":230.168076},{"c":227.98,"h":232.94,"l":226.83,"n":6488,"o":228.58,"t":"2024-11-01T04:00:00Z","v":142540,"vw":228.582292},{"c":236.98,"h":237.625,"l":227.38,"n":6773,"o":227.38,"t":"2024-11-04T05:00:00Z","v":251348,"vw":233.846593},{"c":242.04,"h":242.87,"l":235.15,"n":11169,"o":235.15,"t":"2024-11-05T05:00:00Z","v":166463,"vw":241.179268},{"c":259.2,"h":263.36,"l":254.61,"n":17122,"o":254.61,"t":"2024-11-06T05:00:00Z","v":359685,"vw":259.049933},{"c":259.88,"h":262.875,"l":256.09,"n":9908,"o":257.75,"t":"2024-11-07T05:00:00Z","v":179882,"vw":259.446819},{"c":260.45,"h":263.33,"l":258.33,"n":7763,"o":261.2,"t":"2024-11-08T05:00:00Z","v":161914,"vw":260.545266},{"c":265.75,"h":266.175,"l":261.9,"n":8292,"o":263.12,"t":"2024-11-11T05:00:00Z","v":172158,"vw":264.926662},{"c":258.66,"h":263.11,"l":256.01,"n":6968,"o":262.38,"t":"2024-11-12T05:00:00Z","v":166553,"vw":258.342749},{"c":264.79,"h":266.515,"l":262.51,"n":7063,"o":262.78,"t":"2024-11-13T05:00:00Z","v":155216,"vw":264.444982},{"c":261.62,"h":267.92,"l":260.12,"n":5823,"o":265.13,"t":"2024-11-14T05:00:00Z","v":131170,"vw":262.575144},{"c":258.18,"h":264.24,"l":256.4,"n":5560,"o":264.24,"t":"2024-11-15T05:00:00Z","v":112315,"vw":258.721962},{"c":255.9,"h":260,"l":255.82,"n":5459,"o":257.99,"t":"2024-11-18T05:00:00Z","v":87863,"vw":257.073601},{"c":250.47,"h":254.09,"l":249.74,"n":6925,"o":251.88,"t":"2024-11-19T05:00:00Z","v":119131,"vw":251.100901},{"c":250.48,"h":251.78,"l":246.71,"n":6395,"o":248.2,"t":"2024-11-20T05:00:00Z","v":133340,"vw":249.843124},{"c":258.16,"h":259.405,"l":252.14,"n":5927,"o":252.98,"t":"2024-11-21T05:00:00Z","v":106312,"vw":257.183279},{"c":261.3,"h":264.46,"l":258.98,"n":8326,"o":258.98,"t":"2024-11-22T05:00:00Z","v":184847,"vw":261.462001},{"c":266.82,"h":276.575,"l":263.99,"n":11748,"o":264.7,"t":"2024-11-25T05:00:00Z","v":253808,"vw":268.829188},{"c":263.72,"h":264.575,"l":258.425,"n":7803,"o":263.75,"t":"2024-11-26T05:00:00Z","v":153195,"vw":262.544459},{"c":260.03,"h":267.04,"l":259.7,"n":7012,"o":264.2,"t":"2024-11-27T05:00:00Z","v":162334,"vw":261.467122},{"c":259.83,"h":263.75,"l":259.17,"n":3366,"o":261.81,"t":"2024-11-29T05:00:00Z","v":66049,"vw":260.392784},{"c":265.02,"h":267.015,"l":257.8,"n":8115,"o":258.69,"t":"2024-12-02T05:00:00Z","v":275552,"vw":264.12072},{"c":265.35,"h":265.59,"l":262.42,"n":7451,"o":265.59,"t":"2024-12-03T05:00:00Z","v":283594,"vw":264.557189},{"c":265.37,"h":267.84,"l":261.9752,"n":6419,"o":265.61,"t":"2024-12-04T05:00:00Z","v":123525,"vw":264.938245},{"c":259.16,"h":266.19,"l":258.1,"n":6885,"o":263.92,"t":"2024-12-05T05:00:00Z","v":207429,"vw":260.887339},{"c":258.98,"h":262.98,"l":256.03,"n":6592,"o":261.7,"t":"2024-12-06T05:00:00Z","v":99651,"vw":258.571822},{"c":257.26,"h":261.7,"l":256.8,"n":7406,"o":261.59,"t":"2024-12-09T05:00:00Z","v":126368,"vw":258.672999},{"c":256.74,"h":258.185,"l":254.44,"n":8454,"o":257.56,"t":"2024-12-10T05:00:00Z","v":179713,"vw":256.704347},{"c":255.63,"h":259.565,"l":255.02,"n":6134,"o":258.46,"t":"2024-12-11T05:00:00Z","v":164757,"vw":256.047131},{"c":254.95,"h":256.94,"l":253.18,"n":6169,"o":255.06,"t":"2024-12-12T05:00:00Z","v":107041,"vw":254.751945},{"c":253.72,"h":256.2,"l":250.57,"n":5084,"o":254.61,"t":"2024-12-13T05:00:00Z","v":97611,"vw":253.252048},{"c":256.67,"h":257.39,"l":252.56,"n":7742,"o":252.56,"t":"2024-12-16T05:00:00Z","v":159719,"vw":256.170471},{"c":252.3,"h":256.9,"l":251.84,"n":7984,"o":254.66,"t":"2024-12-17T05:00:00Z","v":182721,"vw":252.718456},{"c":243.51,"h":255.83,"l":243.43,"n":7108,"o":253.36,"t":"2024-12-18T05:00:00Z","v":165977,"vw":246.447605},{"c":243.86,"h":249,"l":240.685,"n":7844,"o":248.71,"t":"2024-12-19T05:00:00Z","v":153815,"vw":243.796256},{"c":245.77,"h":249.375,"l":238.375,"n":7945,"o":241.61,"t":"2024-12-20T05:00:00Z","v":658745,"vw":245.49796},{"c":243.78,"h":245.23,"l":240.98,"n":6784,"o":245.23,"t":"2024-12-23T05:00:00Z","v":124944,"vw":243.217205},{"c":247.04,"h":247.04,"l":243.05,"n":2956,"o":243.19,"t":"2024-12-24T05:00:00Z","v":50009,"vw":245.703221},{"c":249.27,"h":249.566,"l":245.67,"n":4069,"o":245.67,"t":"2024-12-26T05:00:00Z","v":64281,"vw":248.334288},{"c":244.53,"h":248,"l":242.28,"n":4316,"o":246.57,"t":"2024-12-27T05:00:00Z","v":86783,"vw":244.579256},{"c":242.96,"h":244.645,"l":238.935,"n":5518,"o":242.73,"t":"2024-12-30T05:00:00Z","v":109281,"vw":242.926355},{"c":243.03,"h":247.0099,"l":242.775,"n":5588,"o":243.67,"t":"2024-12-31T05:00:00Z","v":117655,"vw":243.600927},{"c":236.42,"h":246.72,"l":235.88,"n":7215,"o":244.44,"t":"2025-01-02T05:00:00Z","v":179098,"vw":240.681734},{"c":236.93,"h":238.95,"l":230.6567,"n":5642,"o":236,"t":"2025-01-03T05:00:00Z","v":124932,"vw":236.036223},{"c":237.05,"h":244.37,"l":235.69,"n":6776,"o":238.69,"t":"2025-01-06T05:00:00Z","v":152050,"vw":237.886535},{"c":241.36,"h":241.662,"l":236.63,"n":6930,"o":239.36,"t":"2025-01-07T05:00:00Z","v":135361,"vw":240.430647},{"c":241.99,"h":243.48,"l":237.57,"n":5951,"o":238.8,"t":"2025-01-08T05:00:00Z","v":103122,"vw":241.221733},{"c":237.8,"h":239.86,"l":235.165,"n":5908,"o":236.19,"t":"2025-01-10T05:00:00Z","v":127121,"vw":237.265347},{"c":241.92,"h":242.25,"l":233.755,"n":5410,"o":234.94,"t":"2025-01-13T05:00:00Z","v":145384,"vw":239.700181},{"c":248.59,"h":248.6,"l":242.38,"n":4379,"o":242.38,"t":"2025-01-14T05:00:00Z","v":171341,"vw":246.374094},{"c":249.8,"h":255.93,"l":248.965,"n":7969,"o":255.93,"t":"2025-01-15T05:00:00Z","v":217963,"vw":250.784245},{"c":245.36,"h":250.25,"l":244.64,"n":9909,"o":248.42,"t":"2025-01-16T05:00:00Z","v":338596,"vw":245.711128},{"c":244.78,"h":249.76,"l":244.05,"n":9842,"o":248.88,"t":"2025-01-17T05:00:00Z","v":291777,"vw":245.357744},{"c":256.92,"h":256.99,"l":247.07,"n":8819,"o":248.57,"t":"2025-01-21T05:00:00Z","v":220007,"vw":254.56441},{"c":256.61,"h":260.83,"l":254.6,"n":8489,"o":256.22,"t":"2025-01-22T05:00:00Z","v":230073,"vw":257.284679},{"c":259.84,"h":261.56,"l":254.34,"n":6643,"o":254.87,"t":"2025-01-23T05:00:00Z","v":115413,"vw":259.541942},{"c":261.08,"h":262.045,"l":258.3,"n":5105,"o":258.3,"t":"2025-01-24T05:00:00Z","v":102775,"vw":260.558059},{"c":271.12,"h":272,"l":261.085,"n":9232,"o":262.5,"t":"2025-01-27T05:00:00Z","v":191502,"vw":269.973225},{"c":273.32,"h":274.53,"l":269.636,"n":7712,"o":270.43,"t":"2025-01-28T05:00:00Z","v":120151,"vw":272.697356},{"c":274.31,"h":276.17,"l":270.34,"n":10747,"o":272.35,"t":"2025-01-29T05:00:00Z","v":213614,"vw":274.035445},{"c":305.86,"h":312.56,"l":293.07,"n":24986,"o":300.02,"t":"2025-01-30T05:00:00Z","v":915061,"vw":302.814801},{"c":296.68,"h":304.58,"l":292.87,"n":13695,"o":304.58,"t":"2025-01-31T05:00:00Z","v":341128,"vw":296.589559},{"c":289.37,"h":292.6,"l":283.28,"n":13878,"o":287.78,"t":"2025-02-03T05:00:00Z","v":399625,"vw":288.129951},{"c":295.61,"h":295.68,"l":289.055,"n":10451,"o":290.22,"t":"2025-02-04T05:00:00Z","v":169731,"vw":293.626684},{"c":304.24,"h":304.56,"l":295,"n":7171,"o":300,"t":"2025-02-05T05:00:00Z","v":159093,"vw":302.395642},{"c":303.13,"h":309.99,"l":301.11,"n":7821,"o":306.03,"t":"2025-02-06T05:00:00Z","v":123343,"vw":304.353593},{"c":293.63,"h":301,"l":292.96,"n":7630,"o":301,"t":"2025-02-07T05:00:00Z","v":143087,"vw":294.365142},{"c":294.05,"h":294.42,"l":289.7,"n":6069,"o":294.13,"t":"2025-02-10T05:00:00Z","v":121589,"vw":293.617637},{"c":300.99,"h":301.2268,"l":291.35,"n":6951,"o":293.52,"t":"2025-02-11T05:00:00Z","v":185084,"vw":297.931452},{"c":301.03,"h":305,"l":296.475,"n":9392,"o":298.04,"t":"2025-02-12T05:00:00Z","v":217467,"vw":300.508359},{"c":299.72,"h":304.48,"l":299.325,"n":7143,"o":304.48,"t":"2025-02-13T05:00:00Z","v":182691,"vw":301.079393},{"c":303.37,"h":306.46,"l":301.06,"n":6301,"o":303.24,"t":"2025-02-14T05:00:00Z","v":123744,"vw":303.399076},{"c":300.79,"h":303.47,"l":298.11,"n":6547,"o":302.46,"t":"2025-02-18T05:00:00Z","v":117072,"vw":300.158915},{"c":294.5,"h":298.43,"l":294.31,"n":7599,"o":296.81,"t":"2025-02-19T05:00:00Z","v":179102,"vw":295.806531},{"c":287.55,"h":293.07,"l":285.71,"n":7718,"o":291.29,"t":"2025-02-20T05:00:00Z","v":149666,"vw":287.903625},{"c":276.37,"h":290.32,"l":275.01,"n":9305,"o":290.32,"t":"2025-02-21T05:00:00Z","v":157450,"vw":278.284576},{"c":274.15,"h":279.11,"l":273.98,"n":8130,"o":279.11,"t":"2025-02-24T05:00:00Z","v":141288,"vw":275.311113},{"c":275.54,"h":280.105,"l":273.93,"n":5933,"o":276.67,"t":"2025-02-25T05:00:00Z","v":116048,"vw":276.027681},{"c":272.63,"h":279.33,"l":272.5,"n":5452,"o":275.56,"t":"2025-02-26T05:00:00Z","v":97863,"vw":273.939307},{"c":266.95,"h":275.055,"l":266.74,"n":8646,"o":273.46,"t":"2025-02-27T05:00:00Z","v":179566,"vw":268.09119},{"c":268.4,"h":269.615,"l":265.405,"n":9053,"o":266.9,"t":"2025-02-28T05:00:00Z","v":183274,"vw":268.238379},{"c":259.56,"h":273.685,"l":258.06,"n":9931,"o":271.11,"t":"2025-03-03T05:00:00Z","v":203199,"vw":263.369676},{"c":255.4,"h":260.91,"l":249,"n":9762,"o":254.93,"t":"2025-03-04T05:00:00Z","v":197423,"vw":254.859585},{"c":260.55,"h":260.77,"l":253.94,"n":7723,"o":255.77,"t":"2025-03-05T05:00:00Z","v":189347,"vw":259.764288},{"c":257.18,"h":260.965,"l":255.72,"n":8073,"o":256.25,"t":"2025-03-06T05:00:00Z","v":169881,"vw":257.761808},{"c":254.84,"h":257.01,"l":247.94,"n":8398,"o":255.64,"t":"2025-03-07T05:00:00Z","v":134303,"vw":254.225225},{"c":247.92,"h":250.4,"l":242.6001,"n":9488,"o":250,"t":"2025-03-10T04:00:00Z","v":207997,"vw":247.422909},{"c":246.96,"h":249.48,"l":240.63,"n":12155,"o":248.67,"t":"2025-03-11T04:00:00Z","v":282323,"vw":246.182404},{"c":243.03,"h":249.1,"l":240.745,"n":7944,"o":248.69,"t":"2025-03-12T04:00:00Z","v":139967,"vw":243.812151},{"c":227.02,"h":243.02,"l":226.95,"n":10209,"o":242.38,"t":"2025-03-13T04:00:00Z","v":292778,"vw":230.1199},{"c":230.88,"h":231.21,"l":223.78,"n":9474,"o":228.02,"t":"2025-03-14T04:00:00Z","v":282700,"vw":228.936588},{"c":234.65,"h":237.505,"l":228.96,"n":8516,"o":228.96,"t":"2025-03-17T04:00:00Z","v":155426,"vw":234.380955},{"c":232.51,"h":233.49,"l":229.37,"n":10233,"o":232.45,"t":"2025-03-18T04:00:00Z","v":184695,"vw":231.654137},{"c":234.56,"h":237.0475,"l":228.6,"n":9865,"o":233.5,"t":"2025-03-19T04:00:00Z","v":261294,"vw":233.268994},{"c":232.07,"h":236.76,"l":230.7,"n":8308,"o":231.03,"t":"2025-03-20T04:00:00Z","v":190648,"vw":233.149895},{"c":233.76,"h":234.37,"l":227.99,"n":7816,"o":229.42,"t":"2025-03-21T04:00:00Z","v":391142,"vw":232.548198},{"c":241.93,"h":244.07,"l":238.22,"n":6975,"o":238.22,"t":"2025-03-24T04:00:00Z","v":146113,"vw":241.636568},{"c":242.35,"h":243.69,"l":238.86,"n":6578,"o":239.99,"t":"2025-03-25T04:00:00Z","v":116886,"vw":242.151193},{"c":237.62,"h":246.42,"l":237.025,"n":7587,"o":243.55,"t":"2025-03-26T04:00:00Z","v":151959,"vw":240.563248},{"c":226.16,"h":233.16,"l":224.77,"n":10870,"o":232.9,"t":"2025-03-27T04:00:00Z","v":253008,"vw":228.537873},{"c":218.17,"h":226.845,"l":215.53,"n":9993,"o":223.78,"t":"2025-03-28T04:00:00Z","v":290710,"vw":218.998866},{"c":220.84,"h":223.75,"l":207.96,"n":13234,"o":213.2,"t":"2025-03-31T04:00:00Z","v":522575,"vw":217.461892},{"c":225.25,"h":227.06,"l":216.61,"n":10995,"o":220,"t":"2025-04-01T04:00:00Z","v":315046,"vw":222.570939},{"c":230.79,"h":231.62,"l":222.79,"n":8568,"o":222.79,"t":"2025-04-02T04:00:00Z","v":232920,"vw":229.043213},{"c":213.47,"h":217.185,"l":207.555,"n":15066,"o":211.72,"t":"2025-04-03T04:00:00Z","v":379425,"vw":212.228001},{"c":212.58,"h":224.66,"l":205.37,"n":19602,"o":205.38,"t":"2025-04-04T04:00:00Z","v":549616,"vw":214.299736},{"c":215.63,"h":226.21,"l":201.68,"n":14960,"o":207.96,"t":"2025-04-07T04:00:00Z","v":363404,"vw":214.24721},{"c":210.85,"h":224.355,"l":205.85,"n":13979,"o":223.17,"t":"2025-04-08T04:00:00Z","v":433783,"vw":212.667788},{"c":233.21,"h":236.97,"l":208.665,"n":15095,"o":210.28,"t":"2025-04-09T04:00:00Z","v":399803,"vw":225.278338},{"c":223.72,"h":226.22,"l":216.62,"n":11651,"o":222.99,"t":"2025-04-10T04:00:00Z","v":242563,"vw":221.705453},{"c":228.28,"h":230.24,"l":217.86,"n":10819,"o":224.07,"t":"2025-04-11T04:00:00Z","v":292783,"vw":225.730781},{"c":225.48,"h":232.065,"l":220,"n":10493,"o":230.76,"t":"2025-04-14T04:00:00Z","v":242628,"vw":224.310359},{"c":222.16,"h":226.9,"l":219.63,"n":7249,"o":225.1,"t":"2025-04-15T04:00:00Z","v":140646,"vw":222.565632},{"c":216.78,"h":221,"l":213.33,"n":9229,"o":218.69,"t":"2025-04-16T04:00:00Z","v":230717,"vw":216.662722},{"c":218.55,"h":221.61,"l":212.735,"n":7914,"o":215.98,"t":"2025-04-17T04:00:00Z","v":161016,"vw":218.04575},{"c":216.41,"h":217.45,"l":211.3474,"n":8278,"o":216.76,"t":"2025-04-21T04:00:00Z","v":220142,"vw":215.159338},{"c":223,"h":224.93,"l":218.02,"n":11184,"o":220.81,"t":"2025-04-22T04:00:00Z","v":339869,"vw":221.247218},{"c":219.31,"h":234.463,"l":219.04,"n":8860,"o":227.57,"t":"2025-04-23T04:00:00Z","v":194336,"vw":223.000316},{"c":221.53,"h":224.715,"l":217.86,"n":16503,"o":219.29,"t":"2025-04-24T04:00:00Z","v":682416,"vw":222.058184},{"c":223.54,"h":223.87,"l":217.98,"n":7118,"o":218.09,"t":"2025-04-25T04:00:00Z","v":153206,"vw":222.338003},{"c":224.45,"h":226.72,"l":221.38,"n":11262,"o":221.38,"t":"2025-04-28T04:00:00Z","v":325131,"vw":224.331333},{"c":216.26,"h":219.59,"l":207.015,"n":12017,"o":212.16,"t":"2025-04-29T04:00:00Z","v":368538,"vw":215.610721},{"c":218.14,"h":219.92,"l":204.565,"n":13649,"o":213.69,"t":"2025-04-30T04:00:00Z","v":505833,"vw":215.276291},{"c":218.35,"h":223.255,"l":217.2075,"n":9857,"o":220.68,"t":"2025-05-01T04:00:00Z","v":283516,"vw":220.091775},{"c":222.33,"h":224.81,"l":217.28,"n":6350,"o":220.3,"t":"2025-05-02T04:00:00Z","v":122961,"vw":222.141022},{"c":220.71,"h":223.755,"l":219.7,"n":5751,"o":220.38,"t":"2025-05-05T04:00:00Z","v":121834,"vw":221.319258},{"c":220.27,"h":220.45,"l":216.6,"n":6654,"o":217.4,"t":"2025-05-06T04:00:00Z","v":110989,"vw":219.416552},{"c":217.84,"h":222.47,"l":216.19,"n":7396,"o":221.14,"t":"2025-05-07T04:00:00Z","v":142957,"vw":218.337551},{"c":225.86,"h":227.435,"l":218.555,"n":6105,"o":220.51,"t":"2025-05-08T04:00:00Z","v":145187,"vw":224.641659},{"c":225.03,"h":226.33,"l":222.325,"n":4844,"o":226.33,"t":"2025-05-09T04:00:00Z","v":88097,"vw":224.529013},{"c":235.96,"h":241.9615,"l":233.3768,"n":9689,"o":238.66,"t":"2025-05-12T04:00:00Z","v":189052,"vw":236.128708},{"c":239.82,"h":241.9,"l":237.735,"n":8163,"o":238.5,"t":"2025-05-13T04:00:00Z","v":137643,"vw":240.206528},{"c":235.2,"h":240.96,"l":235.19,"n":6097,"o":237.46,"t":"2025-05-14T04:00:00Z","v":133215,"vw":236.59688},{"c":233.68,"h":235.42,"l":231.865,"n":5168,"o":234.41,"t":"2025-05-15T04:00:00Z","v":121774,"vw":233.411236},{"c":235.07,"h":236.32,"l":232.12,"n":4715,"o":234.26,"t":"2025-05-16T04:00:00Z","v":101739,"vw":234.936128},{"c":233.94,"h":234.67,"l":230.41,"n":4728,"o":231.13,"t":"2025-05-19T04:00:00Z","v":91983,"vw":233.466321},{"c":231.71,"h":234.46,"l":230.33,"n":4730,"o":233.01,"t":"2025-05-20T04:00:00Z","v":93239,"vw":232.045938},{"c":225.5,"h":230.45,"l":224.835,"n":7887,"o":227.9,"t":"2025-05-21T04:00:00Z","v":186462,"vw":227.488312},{"c":226.61,"h":227.81,"l":222.22,"n":6471,"o":225.27,"t":"2025-05-22T04:00:00Z","v":139331,"vw":225.831117},{"c":225.19,"h":225.775,"l":220.99,"n":6178,"o":220.99,"t":"2025-05-23T04:00:00Z","v":137740,"vw":224.684531},{"c":229.71,"h":230.865,"l":226.07,"n":4595,"o":229.07,"t":"2025-05-27T04:00:00Z","v":105256,"vw":229.563913},{"c":228.6,"h":237.7792,"l":227.09,"n":4872,"o":231.19,"t":"2025-05-28T04:00:00Z","v":118657,"vw":228.741803},{"c":226.25,"h":227.76,"l":224.6172,"n":5584,"o":227.76,"t":"2025-05-29T04:00:00Z","v":102410,"vw":226.21712},{"c":227.91,"h":228.97,"l":224.16,"n":5064,"o":225.51,"t":"2025-05-30T04:00:00Z","v":116325,"vw":227.632505},{"c":229.23,"h":230.02,"l":224.365,"n":7402,"o":226.2,"t":"2025-06-02T04:00:00Z","v":259993,"vw":227.381324},{"c":233.67,"h":234.36,"l":229,"n":4465,"o":229,"t":"2025-06-03T04:00:00Z","v":110877,"vw":233.232509},{"c":228.73,"h":233.02,"l":228.33,"n":4323,"o":233.02,"t":"2025-06-04T04:00:00Z","v":81370,"vw":229.287616},{"c":230.03,"h":230.38,"l":227.43,"n":5251,"o":229,"t":"2025-06-05T04:00:00Z","v":113048,"vw":229.755783},{"c":232.07,"h":234.305,"l":229.75,"n":3936,"o":234.15,"t":"2025-06-06T04:00:00Z","v":76003,"vw":231.787631},{"c":237.48,"h":238.25,"l":230.48,"n":4912,"o":234.36,"t":"2025-06-09T04:00:00Z","v":98940,"vw":237.038079},{"c":243.6,"h":244.9,"l":237.081,"n":4578,"o":239.75,"t":"2025-06-10T04:00:00Z","v":95675,"vw":243.39439},{"c":243.07,"h":246.32,"l":242.595,"n":5231,"o":244.11,"t":"2025-06-11T04:00:00Z","v":93536,"vw":243.667181},{"c":239.68,"h":243.32,"l":238.55,"n":5538,"o":240.07,"t":"2025-06-12T04:00:00Z","v":108047,"vw":240.196692},{"c":232.49,"h":237.08,"l":231.48,"n":6192,"o":235.91,"t":"2025-06-13T04:00:00Z","v":104795,"vw":232.871408},{"c":239.98,"h":241.0739,"l":235.555,"n":5931,"o":238.73,"t":"2025-06-16T04:00:00Z","v":113258,"vw":239.45898},{"c":234.98,"h":238.88,"l":234.68,"n":7089,"o":238.13,"t":"2025-06-17T04:00:00Z","v":135230,"vw":235.580674},{"c":235.79,"h":238.355,"l":232.87,"n":7075,"o":233.26,"t":"2025-06-18T04:00:00Z","v":207292,"vw":235.660826},{"c":237.62,"h":238.72,"l":235.76,"n":8544,"o":238.28,"t":"2025-06-20T04:00:00Z","v":382457,"vw":237.434888},{"c":239.44,"h":240,"l":234.44,"n":6610,"o":237.33,"t":"2025-06-23T04:00:00Z","v":189339,"vw":238.890978},{"c":245.99,"h":246.825,"l":240.24,"n":7090,"o":240.62,"t":"2025-06-24T04:00:00Z","v":150497,"vw":245.449041},{"c":240.73,"h":245.28,"l":240.58,"n":5774,"o":244.47,"t":"2025-06-25T04:00:00Z","v":115383,"vw":241.770821},{"c":239.89,"h":244.28,"l":236.21,"n":5248,"o":241.33,"t":"2025-06-26T04:00:00Z","v":107736,"vw":240.555747},{"c":244.13,"h":244.73,"l":238.34,"n":5864,"o":240.82,"t":"2025-06-27T04:00:00Z","v":238245,"vw":243.691038},{"c":238.54,"h":244.315,"l":236.06,"n":7755,"o":243.92,"t":"2025-06-30T04:00:00Z","v":220220,"vw":238.271595},{"c":248.92,"h":251.14,"l":236.76,"n":7614,"o":236.76,"t":"2025-07-01T04:00:00Z","v":230054,"vw":247.184369},{"c":258.94,"h":259.38,"l":249.2301,"n":8452,"o":251.14,"t":"2025-07-02T04:00:00Z","v":175295,"vw":256.964933},{"c":258.66,"h":260.42,"l":257.135,"n":3497,"o":259.13,"t":"2025-07-03T04:00:00Z","v":76797,"vw":258.480076},{"c":254.34,"h":259.385,"l":252.615,"n":5870,"o":255.34,"t":"2025-07-07T04:00:00Z","v":145779,"vw":254.776595},{"c":254.09,"h":259.725,"l":253.45,"n":5942,"o":255.56,"t":"2025-07-08T04:00:00Z","v":166887,"vw":255.342229},{"c":261.01,"h":261.02,"l":254.25,"n":5080,"o":256.48,"t":"2025-07-09T04:00:00Z","v":119150,"vw":259.226657},{"c":265.97,"h":274.5,"l":255.27,"n":10214,"o":261.75,"t":"2025-07-10T04:00:00Z","v":327847,"vw":268.592404},{"c":263.22,"h":264.3,"l":260.77,"n":4571,"o":263.85,"t":"2025-07-11T04:00:00Z","v":92103,"vw":262.80452},{"c":263.32,"h":263.66,"l":260.68,"n":4878,"o":262.42,"t":"2025-07-14T04:00:00Z","v":87397,"vw":262.619558},{"c":248.31,"h":265.41,"l":248.2,"n":7869,"o":265.41,"t":"2025-07-15T04:00:00Z","v":198611,"vw":253.241612},{"c":248.11,"h":252.38,"l":246.15,"n":5447,"o":249.12,"t":"2025-07-16T04:00:00Z","v":108566,"vw":248.620581},{"c":229.52,"h":245.045,"l":229.46,"n":9054,"o":242.63,"t":"2025-07-17T04:00:00Z","v":248062,"vw":232.528594},{"c":229.96,"h":234.36,"l":227.29,"n":7362,"o":232.13,"t":"2025-07-18T04:00:00Z","v":175240,"vw":230.206297},{"c":231.77,"h":234.03,"l":230.69,"n":7146,"o":230.78,"t":"2025-07-21T04:00:00Z","v":143248,"vw":232.038379},{"c":233.82,"h":237.71,"l":232.5,"n":10253,"o":232.54,"t":"2025-07-22T04:00:00Z","v":287710,"vw":234.102739},{"c":238.52,"h":240.825,"l":234.15,"n":6408,"o":235.42,"t":"2025-07-23T04:00:00Z","v":126772,"vw":238.268071},{"c":232.57,"h":237.14,"l":228.045,"n":6857,"o":236.11,"t":"2025-07-24T04:00:00Z","v":177559,"vw":231.66752},{"c":237.66,"h":237.675,"l":229.65,"n":5229,"o":235.15,"t":"2025-07-25T04:00:00Z","v":121145,"vw":235.706925},{"c":229.2,"h":238,"l":226.15,"n":13524,"o":237.47,"t":"2025-07-28T04:00:00Z","v":479947,"vw":228.972429},{"c":220.33,"h":233.61,"l":212.85,"n":15063,"o":230.75,"t":"2025-07-29T04:00:00Z","v":530556,"vw":218.635008},{"c":222,"h":226.94,"l":219.53,"n":13910,"o":221.25,"t":"2025-07-30T04:00:00Z","v":421214,"vw":223.304632},{"c":222.12,"h":226.36,"l":220.85,"n":10086,"o":220.85,"t":"2025-07-31T04:00:00Z","v":223878,"vw":223.305336},{"c":223.02,"h":225.71,"l":218.35,"n":13203,"o":218.94,"t":"2025-08-01T04:00:00Z","v":337425,"vw":222.925548},{"c":223.94,"h":228.15,"l":223.8,"n":9920,"o":225.14,"t":"2025-08-04T04:00:00Z","v":216385,"vw":225.455924},{"c":229.16,"h":230.7,"l":224.56,"n":10001,"o":224.56,"t":"2025-08-05T04:00:00Z","v":246841,"vw":229.382745},{"c":229.38,"h":231.44,"l":228.71,"n":7528,"o":229.75,"t":"2025-08-06T04:00:00Z","v":193643,"vw":229.929368},{"c":223.99,"h":231.82,"l":223.49,"n":8469,"o":231.82,"t":"2025-08-07T04:00:00Z","v":177787,"vw":226.118898},{"c":222.28,"h":228.14,"l":220.56,"n":6923,"o":228.14,"t":"2025-08-08T04:00:00Z","v":142035,"vw":222.481492},{"c":223.02,"h":224,"l":220.59,"n":8133,"o":223.6,"t":"2025-08-11T04:00:00Z","v":189662,"vw":222.894059},{"c":234.1,"h":234.26,"l":224.32,"n":9300,"o":225.85,"t":"2025-08-12T04:00:00Z","v":166499,"vw":232.058255},{"c":243.18,"h":243.9,"l":231.345,"n":8347,"o":235.31,"t":"2025-08-13T04:00:00Z","v":136409,"vw":241.748786},{"c":242.2,"h":244.16,"l":240.16,"n":9024,"o":244.16,"t":"2025-08-14T04:00:00Z","v":185857,"vw":242.009573},{"c":240.55,"h":244,"l":239.49,"n":7044,"o":244,"t":"2025-08-15T04:00:00Z","v":175298,"vw":241.27914},{"c":240.44,"h":242.62,"l":239.07,"n":6520,"o":240.36,"t":"2025-08-18T04:00:00Z","v":118598,"vw":240.487951},{"c":245.09,"h":245.85,"l":241.295,"n":6562,"o":241.81,"t":"2025-08-19T04:00:00Z","v":145241,"vw":244.353982},{"c":240.85,"h":243.49,"l":239.41,"n":6289,"o":241.95,"t":"2025-08-20T04:00:00Z","v":119690,"vw":241.257881},{"c":240.14,"h":241.24,"l":236.96,"n":5883,"o":236.96,"t":"2025-08-21T04:00:00Z","v":127450,"vw":239.934108},{"c":253.82,"h":254.695,"l":242.52,"n":10361,"o":242.89,"t":"2025-08-22T04:00:00Z","v":187133,"vw":252.666368},{"c":252.83,"h":256.845,"l":252.39,"n":6016,"o":255.43,"t":"2025-08-25T04:00:00Z","v":133460,"vw":253.519242},{"c":254.36,"h":259.7575,"l":254.16,"n":5989,"o":255.18,"t":"2025-08-26T04:00:00Z","v":115858,"vw":254.838513},{"c":256.61,"h":257.905,"l":254.06,"n":5739,"o":254.06,"t":"2025-08-27T04:00:00Z","v":126193,"vw":256.486567},{"c":258.04,"h":263.3765,"l":252.81,"n":10233,"o":257.5,"t":"2025-08-28T04:00:00Z","v":243047,"vw":256.934249},{"c":251.54,"h":258.93,"l":251.18,"n":6716,"o":258.73,"t":"2025-08-29T04:00:00Z","v":160921,"vw":252.489973},{"c":253.35,"h":254.18,"l":246.25,"n":7072,"o":246.25,"t":"2025-09-02T04:00:00Z","v":146466,"vw":252.264129},{"c":253.68,"h":256.32,"l":252.24,"n":6418,"o":252.36,"t":"2025-09-03T04:00:00Z","v":98637,"vw":253.676315},{"c":259,"h":259.52,"l":252.9,"n":6188,"o":254.11,"t":"2025-09-04T04:00:00Z","v":97614,"vw":257.476608},{"c":257.48,"h":262.665,"l":254.22,"n":8395,"o":259.17,"t":"2025-09-05T04:00:00Z","v":185225,"vw":256.94899},{"c":254.36,"h":256.64,"l":251.87,"n":7741,"o":256.64,"t":"2025-09-08T04:00:00Z","v":137068,"vw":254.254232},{"c":253.94,"h":258.9502,"l":250.405,"n":6500,"o":253.6,"t":"2025-09-09T04:00:00Z","v":82518,"vw":253.442211},{"c":247.01,"h":252.17,"l":246.4457,"n":7401,"o":249.9,"t":"2025-09-10T04:00:00Z","v":140819,"vw":247.887657},{"c":252.85,"h":253.63,"l":247.77,"n":6662,"o":247.77,"t":"2025-09-11T04:00:00Z","v":123175,"vw":252.403175},{"c":244.24,"h":251.84,"l":242.24,"n":4646,"o":251.84,"t":"2025-09-12T04:00:00Z","v":88779,"vw":244.993199},{"c":242.74,"h":245.909,"l":241.805,"n":5670,"o":242.89,"t":"2025-09-15T04:00:00Z","v":103648,"vw":243.735048},{"c":243.01,"h":244.24,"l":239.36,"n":5389,"o":242.95,"t":"2025-09-16T04:00:00Z","v":111075,"vw":242.424248},{"c":242.82,"h":251.595,"l":242.115,"n":7581,"o":244.31,"t":"2025-09-17T04:00:00Z","v":116490,"vw":244.809865},{"c":245.45,"h":248.1,"l":241.1775,"n":6959,"o":243.66,"t":"2025-09-18T04:00:00Z","v":120089,"vw":245.535062},{"c":241.2,"h":245.77,"l":240.34,"n":6217,"o":245.77,"t":"2025-09-19T04:00:00Z","v":331036,"vw":241.798069},{"c":239.78,"h":242.105,"l":238.48,"n":6448,"o":240.26,"t":"2025-09-22T04:00:00Z","v":133200,"vw":239.910312},{"c":242.35,"h":245.25,"l":238.89,"n":6626,"o":240.11,"t":"2025-09-23T04:00:00Z","v":147069,"vw":242.806475},{"c":242.29,"h":247.69,"l":240.69,"n":5906,"o":242.98,"t":"2025-09-24T04:00:00Z","v":117800,"vw":242.737441},{"c":236.31,"h":238.05,"l":228.2,"n":8989,"o":236.78,"t":"2025-09-25T04:00:00Z","v":196347,"vw":235.940793},{"c":239,"h":240.18,"l":235.23,"n":6855,"o":237.28,"t":"2025-09-26T04:00:00Z","v":171323,"vw":238.873937},{"c":240.61,"h":241.5749,"l":236.085,"n":7067,"o":241.49,"t":"2025-09-29T04:00:00Z","v":207156,"vw":239.899166},{"c":244.45,"h":244.91,"l":238.64,"n":9220,"o":240.57,"t":"2025-09-30T04:00:00Z","v":191886,"vw":243.519491},{"c":251.14,"h":251.6,"l":242.08,"n":8129,"o":243.32,"t":"2025-10-01T04:00:00Z","v":169659,"vw":249.294996},{"c":251.52,"h":253.235,"l":247,"n":7496,"o":250.2,"t":"2025-10-02T04:00:00Z","v":180607,"vw":250.705969},{"c":253.39,"h":257.8,"l":252.33,"n":9953,"o":253.01,"t":"2025-10-03T04:00:00Z","v":225217,"vw":254.454239},{"c":247.51,"h":255.82,"l":247,"n":7205,"o":255.82,"t":"2025-10-06T04:00:00Z","v":181243,"vw":248.796181},{"c":243.2,"h":247,"l":241.31,"n":6105,"o":246.22,"t":"2025-10-07T04:00:00Z","v":131574,"vw":243.125749},{"c":247.88,"h":248.41,"l":237.97,"n":5936,"o":243.55,"t":"2025-10-08T04:00:00Z","v":150507,"vw":247.256248},{"c":243.94,"h":246.31,"l":242.015,"n":6679,"o":246.04,"t":"2025-10-09T04:00:00Z","v":141365,"vw":244.550032},{"c":235.06,"h":245.09,"l":234.01,"n":7931,"o":245.09,"t":"2025-10-10T04:00:00Z","v":164574,"vw":237.367516},{"c":239.35,"h":241.04,"l":235.87,"n":9449,"o":235.87,"t":"2025-10-13T04:00:00Z","v":181097,"vw":239.350329},{"c":246.21,"h":250.47,"l":235.37,"n":11405,"o":235.37,"t":"2025-10-14T04:00:00Z","v":231621,"vw":244.528709},{"c":248.46,"h":251.17,"l":245.185,"n":6578,"o":247.31,"t":"2025-10-15T04:00:00Z","v":128398,"vw":248.411508},{"c":244.53,"h":248.71,"l":242.69,"n":5978,"o":247.28,"t":"2025-10-16T04:00:00Z","v":100920,"vw":244.674887},{"c":243.74,"h":249.4,"l":241.26,"n":10476,"o":244.62,"t":"2025-10-17T04:00:00Z","v":214691,"vw":243.672661},{"c":245.87,"h":248.08,"l":242.535,"n":5079,"o":244.59,"t":"2025-10-20T04:00:00Z","v":103868,"vw":245.531393},{"c":251.37,"h":252.89,"l":244.14,"n":5114,"o":246.3,"t":"2025-10-21T04:00:00Z","v":94700,"vw":250.995096},{"c":248.82,"h":251.045,"l":246.15,"n":5946,"o":250.19,"t":"2025-10-22T04:00:00Z","v":125047,"vw":248.969506},{"c":240.97,"h":247.885,"l":238,"n":6394,"o":247.76,"t":"2025-10-23T04:00:00Z","v":126086,"vw":241.594382},{"c":239.33,"h":245.575,"l":238.7179,"n":5866,"o":244.47,"t":"2025-10-24T04:00:00Z","v":107556,"vw":240.497209},{"c":234.33,"h":243.56,"l":232.7,"n":8442,"o":239.48,"t":"2025-10-27T04:00:00Z","v":242557,"vw":235.046752},{"c":235.89,"h":248.04,"l":233.485,"n":16391,"o":239.88,"t":"2025-10-28T04:00:00Z","v":448274,"vw":240.679769},{"c":237.38,"h":242.52,"l":229.64,"n":9436,"o":234.13,"t":"2025-10-29T04:00:00Z","v":265772,"vw":238.288646},{"c":238.22,"h":241.9755,"l":233.96,"n":11327,"o":234.46,"t":"2025-10-30T04:00:00Z","v":313191,"vw":238.859793},{"c":234.6,"h":239.52,"l":234.11,"n":8518,"o":235.98,"t":"2025-10-31T04:00:00Z","v":204979,"vw":235.598276},{"c":234.98,"h":236.46,"l":232.13,"n":9978,"o":234.6,"t":"2025-11-03T05:00:00Z","v":244728,"vw":234.754954},{"c":230.43,"h":235.51,"l":229.64,"n":8882,"o":232.86,"t":"2025-11-04T05:00:00Z","v":201665,"vw":231.791367},{"c":233.86,"h":235.495,"l":229.99,"n":9413,"o":230.12,"t":"2025-11-05T05:00:00Z","v":204335,"vw":233.729959},{"c":226.61,"h":232.49,"l":226.095,"n":7872,"o":230.66,"t":"2025-11-06T05:00:00Z","v":183822,"vw":228.610747},{"c":226.61,"h":229.6125,"l":223.96,"n":7458,"o":226.41,"t":"2025-11-07T05:00:00Z","v":144467,"vw":226.762573},{"c":222.61,"h":230.1,"l":221.89,"n":7327,"o":230.1,"t":"2025-11-10T05:00:00Z","v":185959,"vw":223.357019},{"c":217.98,"h":223.69,"l":216.885,"n":6512,"o":223.49,"t":"2025-11-11T05:00:00Z","v":169808,"vw":219.354744},{"c":224.76,"h":226.125,"l":216.34,"n":7575,"o":216.99,"t":"2025-11-12T05:00:00Z","v":190735,"vw":224.139919},{"c":223.28,"h":226.9,"l":222.19,"n":6453,"o":225.54,"t":"2025-11-13T05:00:00Z","v":117544,"vw":223.838028},{"c":222.09,"h":224.305,"l":219.81,"n":6210,"o":223.14,"t":"2025-11-14T05:00:00Z","v":108591,"vw":222.194833},{"c":216.78,"h":222.58,"l":216.78,"n":5395,"o":220.1,"t":"2025-11-17T05:00:00Z","v":94002,"vw":218.243502},{"c":220.3,"h":220.92,"l":212.98,"n":5493,"o":215,"t":"2025-11-18T05:00:00Z","v":139014,"vw":219.528518},{"c":219.45,"h":222.55,"l":218.24,"n":6290,"o":219.13,"t":"2025-11-19T05:00:00Z","v":150849,"vw":219.929308},{"c":210.94,"h":224.7116,"l":210.67,"n":8173,"o":222.97,"t":"2025-11-20T05:00:00Z","v":233039,"vw":212.706691},{"c":222.93,"h":223.97,"l":212.74,"n":7455,"o":212.74,"t":"2025-11-21T05:00:00Z","v":190173,"vw":221.260468},{"c":223.8,"h":227.39,"l":221.1,"n":6485,"o":223.77,"t":"2025-11-24T05:00:00Z","v":155506,"vw":224.367634},{"c":233.62,"h":237.035,"l":224.53,"n":7063,"o":224.53,"t":"2025-11-25T05:00:00Z","v":173952,"vw":233.42719},{"c":234.5,"h":241.97,"l":234.24,"n":7485,"o":235,"t":"2025-11-26T05:00:00Z","v":245217,"vw":235.141935},{"c":232.57,"h":235.505,"l":231.67,"n":3328,"o":233.31,"t":"2025-11-28T05:00:00Z","v":68370,"vw":233.03577},{"c":232.12,"h":235.125,"l":228.84,"n":4727,"o":230.77,"t":"2025-12-01T05:00:00Z","v":114978,"vw":232.790263},{"c":230.48,"h":235.17,"l":229.99,"n":6789,"o":235.17,"t":"2025-12-02T05:00:00Z","v":151342,"vw":231.849605},{"c":236.23,"h":240.14,"l":230.555,"n":7692,"o":230.67,"t":"2025-12-03T05:00:00Z","v":168491,"vw":235.552339},{"c":233.9,"h":236.77,"l":230.5417,"n":7465,"o":233.58,"t":"2025-12-04T05:00:00Z","v":129768,"vw":234.421961},{"c":238.9,"h":240.44,"l":233.335,"n":8236,"o":235.1,"t":"2025-12-05T05:00:00Z","v":209815,"vw":238.245579},{"c":238.68,"h":243.1599,"l":238.1,"n":9031,"o":240.6,"t":"2025-12-08T05:00:00Z","v":220388,"vw":240.095593},{"c":237.78,"h":241.65,"l":222.18,"n":7287,"o":222.18,"t":"2025-12-09T05:00:00Z","v":154125,"vw":237.117785},{"c":244.38,"h":247.66,"l":237.5,"n":8150,"o":238.84,"t":"2025-12-10T05:00:00Z","v":190118,"vw":243.255293},{"c":248.57,"h":249.91,"l":242.82,"n":9017,"o":245.52,"t":"2025-12-11T05:00:00Z","v":196876,"vw":247.714297},{"c":243.64,"h":250,"l":241.2,"n":6697,"o":250,"t":"2025-12-12T05:00:00Z","v":145880,"vw":244.838873},{"c":242.43,"h":246.26,"l":241.09,"n":7659,"o":245.83,"t":"2025-12-15T05:00:00Z","v":153391,"vw":243.094899},{"c":242.15,"h":243.45,"l":240.045,"n":6787,"o":243.14,"t":"2025-12-16T05:00:00Z","v":180192,"vw":242.148461},{"c":242.34,"h":245.28,"l":237.78,"n":7800,"o":240.03,"t":"2025-12-17T05:00:00Z","v":180835,"vw":242.040054},{"c":236.13,"h":247.1599,"l":235.395,"n":9513,"o":244.39,"t":"2025-12-18T05:00:00Z","v":224489,"vw":238.820131},{"c":236.9,"h":238.165,"l":233.77,"n":7968,"o":235.04,"t":"2025-12-19T05:00:00Z","v":367901,"vw":236.532556},{"c":236.9,"h":239.9899,"l":234.19,"n":8635,"o":237.49,"t":"2025-12-22T05:00:00Z","v":167433,"vw":237.835222},{"c":237.38,"h":239.57,"l":233.67,"n":7705,"o":235.83,"t":"2025-12-23T05:00:00Z","v":239412,"vw":237.021362},{"c":240.89,"h":241.93,"l":235.945,"n":4684,"o":237,"t":"2025-12-24T05:00:00Z","v":145226,"vw":238.562218},{"c":241.46,"h":242.73,"l":238.59,"n":5533,"o":238.9,"t":"2025-12-26T05:00:00Z","v":140071,"vw":240.51259},{"c":239.81,"h":241.74,"l":238.72,"n":5829,"o":241.74,"t":"2025-12-29T05:00:00Z","v":160277,"vw":239.79881},{"c":236.52,"h":240,"l":236.35,"n":7065,"o":238.99,"t":"2025-12-30T05:00:00Z","v":145981,"vw":238.142099},{"c":232.53,"h":237.3925,"l":231.69,"n":7208,"o":236.62,"t":"2025-12-31T05:00:00Z","v":165503,"vw":234.285471},{"c":234.76,"h":234.98,"l":227.74,"n":10792,"o":232.63,"t":"2026-01-02T05:00:00Z","v":275375,"vw":231.74237},{"c":240.19,"h":243.53,"l":232.59,"n":8526,"o":232.59,"t":"2026-01-05T05:00:00Z","v":178950,"vw":238.428016},{"c":242.07,"h":243.29,"l":235.025,"n":7818,"o":236.99,"t":"2026-01-06T05:00:00Z","v":185529,"vw":239.861907},{"c":241.77,"h":245.11,"l":239.41,"n":6968,"o":241.98,"t":"2026-01-07T05:00:00Z","v":144386,"vw":242.618393},{"c":250.65,"h":253.47,"l":239.2,"n":7818,"o":239.2,"t":"2026-01-08T05:00:00Z","v":153442,"vw":249.70488},{"c":256.03,"h":256.1,"l":247.54,"n":7594,"o":250.8,"t":"2026-01-09T05:00:00Z","v":187169,"vw":254.195687},{"c":251.44,"h":257.07,"l":248.43,"n":8292,"o":252.98,"t":"2026-01-12T05:00:00Z","v":192925,"vw":252.722308},{"c":245.53,"h":247.04,"l":237.38,"n":11425,"o":242.19,"t":"2026-01-13T05:00:00Z","v":279161,"vw":244.100325},{"c":245.51,"h":246.33,"l":241.67,"n":5779,"o":244.74,"t":"2026-01-14T05:00:00Z","v":105568,"vw":244.618674},{"c":248.5,"h":249.97,"l":243.495,"n":5601,"o":243.72,"t":"2026-01-15T05:00:00Z","v":86990,"vw":248.127316},{"c":247.57,"h":252.125,"l":246.53,"n":5973,"o":249,"t":"2026-01-16T05:00:00Z","v":104154,"vw":248.207678},{"c":244.81,"h":245.31,"l":241.415,"n":6242,"o":242.31,"t":"2026-01-20T05:00:00Z","v":151686,"vw":244.547332},{"c":253.75,"h":253.99,"l":246.365,"n":7767,"o":246.75,"t":"2026-01-21T05:00:00Z","v":149274,"vw":251.808216},{"c":249.82,"h":258.745,"l":249.39,"n":6458,"o":256.24,"t":"2026-01-22T05:00:00Z","v":117108,"vw":252.504339},{"c":238.04,"h":248.1,"l":235.37,"n":9823,"o":246.61,"t":"2026-01-23T05:00:00Z","v":170148,"vw":239.894754},{"c":238.54,"h":241.155,"l":235.57,"n":6712,"o":239.05,"t":"2026-01-26T05:00:00Z","v":115364,"vw":238.130295},{"c":241.15,"h":242.55,"l":235.395,"n":5508,"o":238.93,"t":"2026-01-27T05:00:00Z","v":82686,"vw":240.889928},{"c":243.89,"h":244.89,"l":240.015,"n":7629,"o":242.62,"t":"2026-01-28T05:00:00Z","v":175563,"vw":243.568083},{"c":237.2,"h":240.605,"l":234.2,"n":9568,"o":239.59,"t":"2026-01-29T05:00:00Z","v":216139,"vw":237.221976},{"c":234.51,"h":235.95,"l":231.43,"n":7980,"o":235.2,"t":"2026-01-30T05:00:00Z","v":191924,"vw":234.290979},{"c":235.77,"h":239.76,"l":233.7,"n":10570,"o":234.24,"t":"2026-02-02T05:00:00Z","v":298225,"vw":236.104506},{"c":231.89,"h":238.34,"l":229.81,"n":10342,"o":235,"t":"2026-02-03T05:00:00Z","v":356231,"vw":234.735005},{"c":237.04,"h":242.22,"l":234.14,"n":10133,"o":234.14,"t":"2026-02-04T05:00:00Z","v":267171,"vw":237.933188},{"c":220.55,"h":236.29,"l":218.91,"n":10845,"o":232.41,"t":"2026-02-05T05:00:00Z","v":275631,"vw":224.345},{"c":225.21,"h":231.29,"l":219.25,"n":15606,"o":220.38,"t":"2026-02-06T05:00:00Z","v":493066,"vw":225.285881},{"c":223.51,"h":229.96,"l":222.46,"n":11509,"o":225.76,"t":"2026-02-09T05:00:00Z","v":335625,"vw":224.343407},{"c":228.56,"h":232.15,"l":223.21,"n":10975,"o":223.21,"t":"2026-02-10T05:00:00Z","v":332885,"vw":228.699919},{"c":232.29,"h":234.8,"l":223.065,"n":7748,"o":228.66,"t":"2026-02-11T05:00:00Z","v":184579,"vw":232.122684},{"c":234.06,"h":239.4,"l":230.355,"n":9799,"o":236.51,"t":"2026-02-12T05:00:00Z","v":269779,"vw":234.071946},{"c":229.44,"h":234.63,"l":227.93,"n":10295,"o":234.63,"t":"2026-02-13T05:00:00Z","v":210859,"vw":230.095841},{"c":227.4,"h":230.9699,"l":220.2,"n":11009,"o":227.72,"t":"2026-02-17T05:00:00Z","v":251232,"vw":226.455838},{"c":229.78,"h":231.73,"l":226.235,"n":7842,"o":226.3,"t":"2026-02-18T05:00:00Z","v":228756,"vw":229.903574},{"c":223.21,"h":228.02,"l":220.87,"n":9353,"o":228.02,"t":"2026-02-19T05:00:00Z","v":213953,"vw":223.35707},{"c":226.18,"h":229.78,"l":222.251,"n":7939,"o":223.73,"t":"2026-02-20T05:00:00Z","v":177817,"vw":225.652107},{"c":220.48,"h":226.2,"l":216.43,"n":9762,"o":226.2,"t":"2026-02-23T05:00:00Z","v":239502,"vw":220.048958},{"c":219.51,"h":223.67,"l":218.695,"n":8174,"o":222.68,"t":"2026-02-24T05:00:00Z","v":175155,"vw":219.899133},{"c":217.03,"h":221.37,"l":214.81,"n":8166,"o":217.7,"t":"2026-02-25T05:00:00Z","v":170449,"vw":216.975837},{"c":218.33,"h":225.12,"l":217.95,"n":10656,"o":224.28,"t":"2026-02-26T05:00:00Z","v":243655,"vw":219.839497},{"c":213.78,"h":216.61,"l":213.14,"n":7163,"o":213.97,"t":"2026-02-27T05:00:00Z","v":184758,"vw":214.262882},{"c":210.76,"h":211.37,"l":206,"n":8542,"o":208.87,"t":"2026-03-02T05:00:00Z","v":212768,"vw":210.005949},{"c":211.44,"h":212,"l":203,"n":10366,"o":205.19,"t":"2026-03-03T05:00:00Z","v":328104,"vw":207.954093},{"c":212.48,"h":216.09,"l":211.62,"n":7498,"o":216.09,"t":"2026-03-04T05:00:00Z","v":152723,"vw":212.918281},{"c":207.63,"h":214.88,"l":206.5101,"n":8424,"o":210.9,"t":"2026-03-05T05:00:00Z","v":172222,"vw":208.401292},{"c":204.78,"h":208.6694,"l":197.51,"n":8264,"o":203.02,"t":"2026-03-06T05:00:00Z","v":179619,"vw":204.296782},{"c":204.17,"h":204.23,"l":195.17,"n":11483,"o":198.68,"t":"2026-03-09T04:00:00Z","v":331749,"vw":201.517866},{"c":199.4,"h":210.35,"l":198.06,"n":11055,"o":210.35,"t":"2026-03-10T04:00:00Z","v":274289,"vw":201.309696},{"c":199.52,"h":202.08,"l":196.33,"n":9137,"o":200.16,"t":"2026-03-11T04:00:00Z","v":233808,"vw":198.874367},{"c":196.69,"h":200.29,"l":195.82,"n":10741,"o":197.02,"t":"2026-03-12T04:00:00Z","v":318266,"vw":197.523459},{"c":196.46,"h":200.2075,"l":194.8,"n":8929,"o":198.54,"t":"2026-03-13T04:00:00Z","v":231245,"vw":196.629025},{"c":191,"h":197.88,"l":189.91,"n":8855,"o":197.81,"t":"2026-03-16T04:00:00Z","v":218172,"vw":191.576943},{"c":189.11,"h":195.32,"l":188.97,"n":7265,"o":192.87,"t":"2026-03-17T04:00:00Z","v":197286,"vw":190.16514},{"c":189.45,"h":189.655,"l":186.27,"n":14890,"o":186.27,"t":"2026-03-18T04:00:00Z","v":422770,"vw":188.542428},{"c":188.97,"h":192.35,"l":185.11,"n":11885,"o":188.02,"t":"2026-03-19T04:00:00Z","v":289698,"vw":188.02127},{"c":185.08,"h":190.725,"l":184.61,"n":11048,"o":189.73,"t":"2026-03-20T04:00:00Z","v":436102,"vw":185.952211},{"c":191.7,"h":194.83,"l":191,"n":9361,"o":191.27,"t":"2026-03-23T04:00:00Z","v":261800,"vw":192.862953},{"c":189.89,"h":193.97,"l":187.99,"n":9534,"o":188.93,"t":"2026-03-24T04:00:00Z","v":201850,"vw":190.420001},{"c":194.08,"h":194.3811,"l":188.48,"n":8398,"o":192.06,"t":"2026-03-25T04:00:00Z","v":184097,"vw":192.324428},{"c":198.55,"h":198.89,"l":193.19,"n":9411,"o":193.19,"t":"2026-03-26T04:00:00Z","v":204151,"vw":196.986602},{"c":195.56,"h":199.99,"l":194.12,"n":7863,"o":197.22,"t":"2026-03-27T04:00:00Z","v":190883,"vw":196.45642},{"c":193.45,"h":199.395,"l":193.3,"n":10294,"o":197.85,"t":"2026-03-30T04:00:00Z","v":254934,"vw":196.081652},{"c":195.41,"h":198.095,"l":192.0628,"n":7387,"o":196.35,"t":"2026-03-31T04:00:00Z","v":171940,"vw":195.17931},{"c":194.03,"h":196.14,"l":192.88,"n":6620,"o":193.29,"t":"2026-04-01T04:00:00Z","v":150365,"vw":194.15454},{"c":194.76,"h":195.28,"l":189.985,"n":6635,"o":192.81,"t":"2026-04-02T04:00:00Z","v":121104,"vw":193.302228},{"c":195.4,"h":196.695,"l":190.63,"n":6743,"o":193.83,"t":"2026-04-06T04:00:00Z","v":150739,"vw":194.656526},{"c":195.14,"h":196.78,"l":193.585,"n":6487,"o":196,"t":"2026-04-07T04:00:00Z","v":135216,"vw":195.173188},{"c":200.68,"h":204.5,"l":200.64,"n":7760,"o":201.24,"t":"2026-04-08T04:00:00Z","v":158494,"vw":201.515452},{"c":202.05,"h":203.83,"l":197.565,"n":5867,"o":199.01,"t":"2026-04-09T04:00:00Z","v":130477,"vw":201.75814},{"c":204,"h":204.7,"l":200.41,"n":6223,"o":202.31,"t":"2026-04-10T04:00:00Z","v":140948,"vw":203.048796},{"c":205.73,"h":205.795,"l":199.745,"n":7094,"o":202.29,"t":"2026-04-13T04:00:00Z","v":199124,"vw":204.454177},{"c":206.57,"h":209.15,"l":200.71,"n":6083,"o":204.91,"t":"2026-04-14T04:00:00Z","v":129862,"vw":206.59284},{"c":202.54,"h":207.34,"l":201.57,"n":6966,"o":206.96,"t":"2026-04-15T04:00:00Z","v":238006,"vw":203.025048},{"c":204.09,"h":205.33,"l":201.64,"n":6201,"o":202.99,"t":"2026-04-16T04:00:00Z","v":136822,"vw":203.719958},{"c":211.44,"h":215.61,"l":204.71,"n":8250,"o":207.75,"t":"2026-04-17T04:00:00Z","v":256884,"vw":212.664382},{"c":212.71,"h":213.16,"l":210.34,"n":5299,"o":210.67,"t":"2026-04-20T04:00:00Z","v":152488,"vw":212.333659},{"c":207.99,"h":214.23,"l":205.145,"n":9762,"o":213.52,"t":"2026-04-21T04:00:00Z","v":379862,"vw":210.246918},{"c":202.45,"h":209.535,"l":199.18,"n":14203,"o":209.51,"t":"2026-04-22T04:00:00Z","v":552065,"vw":202.672222},{"c":202.01,"h":202.93,"l":197.69,"n":9526,"o":202.9,"t":"2026-04-23T04:00:00Z","v":362499,"vw":200.811793},{"c":203.06,"h":204.3,"l":198.645,"n":7258,"o":201.93,"t":"2026-04-24T04:00:00Z","v":271440,"vw":201.965279},{"c":200.03,"h":205.75,"l":197.735,"n":14387,"o":203.41,"t":"2026-04-27T04:00:00Z","v":489684,"vw":200.115073},{"c":200.56,"h":206.45,"l":188.005,"n":19441,"o":193,"t":"2026-04-28T04:00:00Z","v":680163,"vw":199.004387},{"c":201.39,"h":204.99,"l":199.8,"n":13326,"o":200.56,"t":"2026-04-29T04:00:00Z","v":407379,"vw":202.382952},{"c":203.69,"h":206.61,"l":198.155,"n":11201,"o":201.75,"t":"2026-04-30T04:00:00Z","v":608835,"vw":202.670979},{"c":203.01,"h":206.73,"l":200.635,"n":10485,"o":205.15,"t":"2026-05-01T04:00:00Z","v":220745,"vw":203.268001},{"c":193.35,"h":201.88,"l":187.98,"n":14443,"o":201.88,"t":"2026-05-04T04:00:00Z","v":509029,"vw":193.849239},{"c":198.5,"h":200.74,"l":193.765,"n":10003,"o":194.62,"t":"2026-05-05T04:00:00Z","v":335409,"vw":198.665656},{"c":197.7,"h":203.56,"l":197.36,"n":8425,"o":202.38,"t":"2026-05-06T04:00:00Z","v":256371,"vw":198.458297},{"c":200.45,"h":202.365,"l":195.14,"n":8962,"o":197.88,"t":"2026-05-07T04:00:00Z","v":216987,"vw":200.109868},{"c":200.39,"h":201.875,"l":198.645,"n":6214,"o":201.16,"t":"2026-05-08T04:00:00Z","v":176731,"vw":200.192839},{"c":197.49,"h":201.96,"l":196.055,"n":9855,"o":200.57,"t":"2026-05-11T04:00:00Z","v":308089,"vw":198.443605},{"c":193.68,"h":197.63,"l":193.61,"n":8257,"o":197.63,"t":"2026-05-12T04:00:00Z","v":235142,"vw":194.654651},{"c":192.85,"h":195.88,"l":191.56,"n":9911,"o":192.11,"t":"2026-05-13T04:00:00Z","v":356621,"vw":193.716291},{"c":193.09,"h":198.12,"l":192,"n":12049,"o":193.83,"t":"2026-05-14T04:00:00Z","v":481487,"vw":193.568861},{"c":179.17,"h":192.91,"l":179.12,"n":10233,"o":192.91,"t":"2026-05-15T04:00:00Z","v":288379,"vw":182.194054},{"c":176.28,"h":182.1859,"l":175.195,"n":9988,"o":178.69,"t":"2026-05-18T04:00:00Z","v":277801,"vw":177.828458},{"c":177.5,"h":180.58,"l":172.01,"n":10157,"o":175.63,"t":"2026-05-19T04:00:00Z","v":319105,"vw":177.37118},{"c":182.83,"h":182.96,"l":175.05,"n":8219,"o":177.76,"t":"2026-05-20T04:00:00Z","v":216503,"vw":181.361271},{"c":185.38,"h":185.87,"l":178.5,"n":9566,"o":180.09,"t":"2026-05-21T04:00:00Z","v":262409,"vw":183.588451},{"c":187.72,"h":188.0401,"l":184.3,"n":4881,"o":184.3,"t":"2026-05-22T04:00:00Z","v":112441,"vw":187.141436},{"c":190.02,"h":191.96,"l":187.67,"n":7966,"o":188.45,"t":"2026-05-26T04:00:00Z","v":202629,"vw":189.907485},{"c":193.96,"h":196.98,"l":190.73,"n":8035,"o":191.47,"t":"2026-05-27T04:00:00Z","v":317431,"vw":193.675831},{"c":194.75,"h":197.05,"l":190.77,"n":8060,"o":192.8,"t":"2026-05-28T04:00:00Z","v":199367,"vw":194.530408},{"c":187.71,"h":194.83,"l":187.445,"n":8204,"o":194.45,"t":"2026-05-29T04:00:00Z","v":309504,"vw":188.829826},{"c":186.62,"h":188,"l":181.515,"n":10383,"o":186,"t":"2026-06-01T04:00:00Z","v":310864,"vw":185.587828},{"c":189.96,"h":190.75,"l":186.24,"n":7453,"o":186.29,"t":"2026-06-02T04:00:00Z","v":166998,"vw":189.251561},{"c":186.92,"h":189.94,"l":186.67,"n":10538,"o":188.55,"t":"2026-06-03T04:00:00Z","v":248128,"vw":187.69933},{"c":190.15,"h":191.7,"l":188.115,"n":8211,"o":190.56,"t":"2026-06-04T04:00:00Z","v":152806,"vw":189.633258},{"c":190.98,"h":191.7,"l":187.6301,"n":9524,"o":190.07,"t":"2026-06-05T04:00:00Z","v":245303,"vw":190.106379},{"c":193.46,"h":197.59,"l":189.88,"n":8446,"o":191.01,"t":"2026-06-08T04:00:00Z","v":222993,"vw":194.286171},{"c":201.04,"h":202.1,"l":195.35,"n":9493,"o":195.35,"t":"2026-06-09T04:00:00Z","v":217110,"vw":200.442013},{"c":198.13,"h":203.08,"l":198.12,"n":9101,"o":203.08,"t":"2026-06-10T04:00:00Z","v":211800,"vw":199.474451},{"c":199.48,"h":200.905,"l":193.56,"n":8776,"o":199.5,"t":"2026-06-11T04:00:00Z","v":174497,"vw":198.597053},{"c":199.53,"h":200.37,"l":195.79,"n":9454,"o":200.37,"t":"2026-06-12T04:00:00Z","v":207608,"vw":198.630033},{"c":199.55,"h":204.04,"l":198.645,"n":9949,"o":201.04,"t":"2026-06-15T04:00:00Z","v":261691,"vw":200.232596},{"c":199.82,"h":201.935,"l":198.835,"n":8427,"o":200.46,"t":"2026-06-16T04:00:00Z","v":188270,"vw":199.961885},{"c":190.13,"h":201.47,"l":189.21,"n":8787,"o":198.54,"t":"2026-06-17T04:00:00Z","v":223266,"vw":191.811546},{"c":197.05,"h":197.23,"l":189.1303,"n":9541,"o":191.23,"t":"2026-06-18T04:00:00Z","v":530197,"vw":196.269519},{"c":196.2,"h":200.675,"l":195.1,"n":8923,"o":195.49,"t":"2026-06-22T04:00:00Z","v":216546,"vw":197.182219},{"c":199.45,"h":200.47,"l":194.35,"n":8748,"o":196.7,"t":"2026-06-23T04:00:00Z","v":196248,"vw":198.853946},{"c":206.33,"h":206.88,"l":201.325,"n":9664,"o":201.54,"t":"2026-06-24T04:00:00Z","v":250614,"vw":204.999945},{"c":203.05,"h":208.12,"l":198.77,"n":7919,"o":207.5,"t":"2026-06-25T04:00:00Z","v":176332,"vw":203.250303},{"c":205.17,"h":205.93,"l":201.325,"n":9520,"o":202.17,"t":"2026-06-26T04:00:00Z","v":614455,"vw":204.928555},{"c":201.46,"h":203.36,"l":199.465,"n":9982,"o":202.56,"t":"2026-06-29T04:00:00Z","v":360115,"vw":201.366026},{"c":201.08,"h":201.57,"l":197.53,"n":6389,"o":200.2,"t":"2026-06-30T04:00:00Z","v":157091,"vw":200.459063},{"c":198.02,"h":202.94,"l":198.01,"n":8097,"o":199.61,"t":"2026-07-01T04:00:00Z","v":199703,"vw":199.146186},{"c":205.4,"h":206.8,"l":196.49,"n":11763,"o":199.26,"t":"2026-07-02T04:00:00Z","v":318150,"vw":203.106541},{"c":207.97,"h":208.05,"l":200.24,"n":9819,"o":204.01,"t":"2026-07-06T04:00:00Z","v":213048,"vw":206.221971},{"c":208.74,"h":211.3,"l":207.475,"n":8785,"o":208.31,"t":"2026-07-07T04:00:00Z","v":154885,"vw":209.153793},{"c":204.75,"h":206.49,"l":202.47,"n":7396,"o":206.49,"t":"2026-07-08T04:00:00Z","v":153731,"vw":204.867282},{"c":211.73,"h":215.46,"l":203.65,"n":7163,"o":205,"t":"2026-07-09T04:00:00Z","v":182886,"vw":211.140686},{"c":211.97,"h":216.6,"l":211.415,"n":8887,"o":213.33,"t":"2026-07-10T04:00:00Z","v":376795,"vw":213.330794},{"c":210.73,"h":215.435,"l":210.545,"n":7297,"o":213.67,"t":"2026-07-13T04:00:00Z","v":168415,"vw":212.117653},{"c":212.79,"h":213.29,"l":207.55,"n":5725,"o":209.16,"t":"2026-07-14T04:00:00Z","v":137678,"vw":211.847295},{"c":218.43,"h":220.3,"l":211.13,"n":8467,"o":211.13,"t":"2026-07-15T04:00:00Z","v":271037,"vw":217.396991},{"c":226.66,"h":228.695,"l":217.13,"n":9448,"o":219.6,"t":"2026-07-16T04:00:00Z","v":319668,"vw":226.29966},{"c":220.36,"h":230.22,"l":218.56,"n":6749,"o":223.85,"t":"2026-07-17T04:00:00Z","v":178533,"vw":222.91397},{"c":210.12,"h":221.57,"l":209.82,"n":10283,"o":220.11,"t":"2026-07-20T04:00:00Z","v":393233,"vw":212.614923},{"c":216.11,"h":217.02,"l":209.96,"n":8441,"o":211.35,"t":"2026-07-21T04:00:00Z","v":301932,"vw":214.883656},{"c":223.36,"h":225.56,"l":219.2,"n":9372,"o":219.2,"t":"2026-07-22T04:00:00Z","v":230244,"vw":222.760788},{"c":222.14,"h":224.93,"l":219.41,"n":7338,"o":220.41,"t":"2026-07-23T04:00:00Z","v":167780,"vw":221.499765},{"c":225.24,"h":227.14,"l":221.4029,"n":6598,"o":222.75,"t":"2026-07-24T04:00:00Z","v":115661,"vw":225.314017},{"c":226.64,"h":231.79,"l":225.925,"n":11496,"o":228.03,"t":"2026-07-27T04:00:00Z","v":252247,"vw":227.127668},{"c":240.99,"h":241.12,"l":226.115,"n":16529,"o":235,"t":"2026-07-28T04:00:00Z","v":584428,"vw":233.966265},{"c":248.26,"h":257.21,"l":235.15,"n":17808,"o":241.32,"t":"2026-07-29T04:00:00Z","v":660137,"vw":251.165952},{"c":233.14,"h":242.75,"l":232.47,"n":9866,"o":242.75,"t":"2026-07-30T04:00:00Z","v":240637,"vw":234.951244},{"c":231.7,"h":232.139,"l":225.54,"n":10532,"o":231.41,"t":"2026-07-31T04:00:00Z","v":225829,"vw":230.347855},{"c":227.97,"h":237.57,"l":227.69,"n":11425,"o":234.43,"t":"2026-08-03T04:00:00Z","v":340319,"vw":230.341376},{"c":222.85,"h":226.27,"l":221.635,"n":11679,"o":224.6,"t":"2026-08-04T04:00:00Z","v":288204,"vw":223.196746},{"c":219.47,"h":227.56,"l":218.42,"n":10259,"o":226.25,"t":"2026-08-05T04:00:00Z","v":250258,"vw":220.773742},{"c":215.99,"h":221.54,"l":215.94,"n":10546,"o":221.54,"t":"2026-08-06T04:00:00Z","v":238962,"vw":217.302546},{"c":214.32,"h":217.39,"l":211.61,"n":8759,"o":215.62,"t":"2026-08-07T04:00:00Z","v":198366,"vw":215.015476},{"c":210.76,"h":215.07,"l":209.67,"n":8033,"o":212.27,"t":"2026-08-10T04:00:00Z","v":150802,"vw":211.247705},{"c":207.75,"h":213.27,"l":207.51,"n":9061,"o":211.24,"t":"2026-08-11T04:00:00Z","v":371825,"vw":210.304948},{"c":209.41,"h":210.74,"l":205.2,"n":6445,"o":206.75,"t":"2026-08-12T04:00:00Z","v":143231,"vw":208.856947},{"c":210.58,"h":212,"l":208.66,"n":7657,"o":210.28,"t":"2026-08-13T04:00:00Z","v":186148,"vw":210.142196},{"c":210.66,"h":212.14,"l":208.22,"n":9601,"o":210.51,"t":"2026-08-14T04:00:00Z","v":151490,"vw":210.503343},{"c":208.54,"h":210.33,"l":207.14,"n":8337,"o":208.59,"t":"2026-08-17T04:00:00Z","v":145233,"vw":208.428556},{"c":203.94,"h":211.01,"l":202.61,"n":10153,"o":211.01,"t":"2026-08-18T04:00:00Z","v":485611,"vw":204.295167},{"c":212.94,"h":214.75,"l":207,"n":9927,"o":207,"t":"2026-08-19T04:00:00Z","v":322787,"vw":212.96954},{"c":215.37,"h":215.52,"l":210.25,"n":8462,"o":210.25,"t":"2026-08-20T04:00:00Z","v":262858,"vw":214.142429},{"c":214.81,"h":217.435,"l":211.03,"n":7141,"o":216.78,"t":"2026-08-21T04:00:00Z","v":203407,"vw":215.113884},{"c":210.86,"h":216.3575,"l":210.73,"n":7701,"o":213.49,"t":"2026-08-24T04:00:00Z","v":201689,"vw":212.205707},{"c":215.59,"h":215.7375,"l":209.565,"n":6621,"o":211.7,"t":"2026-08-25T04:00:00Z","v":146451,"vw":214.162973},{"c":209.89,"h":218.165,"l":209.64,"n":7792,"o":215.64,"t":"2026-08-26T04:00:00Z","v":160119,"vw":211.913943},{"c":210.67,"h":211.205,"l":207.8,"n":6281,"o":208.42,"t":"2026-08-27T04:00:00Z","v":191125,"vw":210.356626},{"c":211.62,"h":213.68,"l":210.145,"n":6409,"o":211.72,"t":"2026-08-28T04:00:00Z","v":128249,"vw":211.917935},{"c":211.4,"h":213.39,"l":210.81,"n":6454,"o":211.09,"t":"2026-08-31T04:00:00Z","v":132381,"vw":211.455802},{"c":209.36,"h":211.9203,"l":207.07,"n":9132,"o":210.33,"t":"2026-09-01T04:00:00Z","v":157442,"vw":209.06044},{"c":213.07,"h":215.54,"l":209.06,"n":8180,"o":210.1,"t":"2026-09-02T04:00:00Z","v":165801,"vw":213.527909},{"c":215.41,"h":216.98,"l":212.94,"n":10434,"o":216.24,"t":"2026-09-03T04:00:00Z","v":222997,"vw":214.913039},{"c":217.26,"h":218.42,"l":213.345,"n":7424,"o":213.91,"t":"2026-09-04T04:00:00Z","v":200956,"vw":216.185341},{"c":212.91,"h":223.5,"l":211.215,"n":8970,"o":223.49,"t":"2026-09-08T04:00:00Z","v":227040,"vw":213.873518},{"c":212.38,"h":212.56,"l":209.5301,"n":9427,"o":211.6,"t":"2026-09-09T04:00:00Z","v":173130,"vw":211.62663},{"c":208.81,"h":212.28,"l":207.33,"n":8331,"o":211.51,"t":"2026-09-10T04:00:00Z","v":171410,"vw":209.117188},{"c":208.5,"h":212.75,"l":207.03,"n":7665,"o":212.07,"t":"2026-09-11T04:00:00Z","v":156917,"vw":209.290517},{"c":208.91,"h":211.5321,"l":208.085,"n":9823,"o":209.36,"t":"2026-09-14T04:00:00Z","v":164947,"vw":209.736243},{"c":205.15,"h":209.2,"l":205.12,"n":9359,"o":209.2,"t":"2026-09-15T04:00:00Z","v":173622,"vw":206.147041},{"c":195.21,"h":206.3,"l":194.3,"n":9730,"o":206.3,"t":"2026-09-16T04:00:00Z","v":269165,"vw":198.099944},{"c":187.91,"h":200.53,"l":184.885,"n":11704,"o":198.09,"t":"2026-09-17T04:00:00Z","v":288819,"vw":189.646401},{"c":183.06,"h":186.37,"l":177.76,"n":11643,"o":186.3,"t":"2026-09-18T04:00:00Z","v":919215,"vw":182.893392},{"c":184.55,"h":187.26,"l":180.64,"n":10419,"o":183.58,"t":"2026-09-21T04:00:00Z","v":289360,"vw":184.772816},{"c":187.06,"h":188.24,"l":183.79,"n":9247,"o":186.76,"t":"2026-09-22T04:00:00Z","v":222798,"vw":186.910069},{"c":181.52,"h":185.86,"l":180.35,"n":11148,"o":185.86,"t":"2026-09-23T04:00:00Z","v":291534,"vw":182.254945},{"c":179.94,"h":183.81,"l":178.68,"n":8948,"o":180.78,"t":"2026-09-24T04:00:00Z","v":222701,"vw":180.138607},{"c":185.15,"h":187.03,"l":181.11,"n":8782,"o":181.11,"t":"2026-09-25T04:00:00Z","v":237837,"vw":184.659012},{"c":179.68,"h":183.98,"l":178.65,"n":9052,"o":183.98,"t":"2026-09-28T04:00:00Z","v":260090,"vw":180.148045},{"c":173.95,"h":182.735,"l":172.53,"n":10403,"o":180.35,"t":"2026-09-29T04:00:00Z","v":282361,"vw":175.252349},{"c":172.3,"h":176.25,"l":170.35,"n":10638,"o":175.05,"t":"2026-09-30T04:00:00Z","v":296084,"vw":172.410498},{"c":178.47,"h":179.5899,"l":169.02,"n":10336,"o":172.75,"t":"2026-10-01T04:00:00Z","v":287687,"vw":176.598046},{"c":175.88,"h":182.335,"l":175.62,"n":8089,"o":180.86,"t":"2026-10-02T04:00:00Z","v":145937,"vw":176.819802},{"c":171.83,"h":176.81,"l":167.3,"n":10517,"o":171.81,"t":"2026-10-05T04:00:00Z","v":301486,"vw":171.122364},{"c":169.76,"h":171.785,"l":167.72,"n":9730,"o":171.12,"t":"2026-10-06T04:00:00Z","v":234074,"vw":169.241637},{"c":167.77,"h":168.53,"l":165.845,"n":10169,"o":166.55,"t":"2026-10-07T04:00:00Z","v":288960,"vw":167.437644},{"c":168.96,"h":169.685,"l":164.34,"n":10506,"o":169.35,"t":"2026-10-08T04:00:00Z","v":271532,"vw":167.535271},{"c":167.6,"h":169.5,"l":165.29,"n":10030,"o":167.82,"t":"2026-10-09T04:00:00Z","v":278083,"vw":167.459314},{"c":163.93,"h":170.0375,"l":163.69,"n":10824,"o":168.47,"t":"2026-10-12T04:00:00Z","v":271580,"vw":165.312497},{"c":164.54,"h":165.9,"l":162.03,"n":9980,"o":164.47,"t":"2026-10-13T04:00:00Z","v":197103,"vw":164.054642},{"c":161.97,"h":163.25,"l":160.3,"n":8199,"o":162.07,"t":"2026-10-14T04:00:00Z","v":353691,"vw":161.395967},{"c":169.87,"h":174.09,"l":167.34,"n":10796,"o":167.34,"t":"2026-10-15T04:00:00Z","v":391905,"vw":170.934725},{"c":170.05,"h":174.99,"l":168.56,"n":8354,"o":171.17,"t":"2026-10-16T04:00:00Z","v":271934,"vw":171.049003},{"c":169.94,"h":173.795,"l":168.68,"n":11086,"o":169.54,"t":"2026-10-19T04:00:00Z","v":393411,"vw":170.410283},{"c":172.13,"h":172.74,"l":169.87,"n":8066,"o":170.35,"t":"2026-10-20T04:00:00Z","v":191819,"vw":171.853984},{"c":164.05,"h":175.73,"l":163.27,"n":10343,"o":175.01,"t":"2026-10-21T04:00:00Z","v":326755,"vw":165.820272},{"c":173.43,"h":173.779,"l":164.55,"n":11960,"o":164.55,"t":"2026-10-22T04:00:00Z","v":481698,"vw":171.756667}],"volatilityBars":[{"c":182.5,"h":183.75,"l":181.995,"n":150,"o":183.58,"t":"2026-09-21T13:30:00Z","v":4692,"vw":183.225653},{"c":182.53,"h":182.65,"l":181.47,"n":332,"o":181.47,"t":"2026-09-21T13:45:00Z","v":5887,"vw":182.112882},{"c":182.0576,"h":182.28,"l":180.64,"n":808,"o":182.28,"t":"2026-09-21T14:00:00Z","v":8812,"vw":181.298237},{"c":183.25,"h":183.94,"l":181.96,"n":235,"o":182.07,"t":"2026-09-21T14:15:00Z","v":5959,"vw":183.06481},{"c":182.445,"h":184.0036,"l":182.44,"n":146,"o":184.0036,"t":"2026-09-21T14:30:00Z","v":6462,"vw":183.275645},{"c":183.42,"h":183.42,"l":182.47,"n":84,"o":182.47,"t":"2026-09-21T14:45:00Z","v":1684,"vw":182.910876},{"c":184.29,"h":184.29,"l":183.55,"n":78,"o":183.55,"t":"2026-09-21T15:00:00Z","v":3878,"vw":184.099351},{"c":185.07,"h":185.355,"l":184.71,"n":178,"o":184.76,"t":"2026-09-21T15:15:00Z","v":3908,"vw":184.8975},{"c":185.085,"h":185.31,"l":184.965,"n":94,"o":184.965,"t":"2026-09-21T15:30:00Z","v":1947,"vw":185.050081},{"c":185.28,"h":185.42,"l":184.975,"n":231,"o":185.15,"t":"2026-09-21T15:45:00Z","v":2955,"vw":185.222692},{"c":186.965,"h":187,"l":185.57,"n":334,"o":185.58,"t":"2026-09-21T16:00:00Z","v":14054,"vw":186.654242},{"c":187,"h":187.01,"l":186.3355,"n":183,"o":186.895,"t":"2026-09-21T16:15:00Z","v":4597,"vw":186.817191},{"c":185.98,"h":187.26,"l":185.98,"n":365,"o":187.01,"t":"2026-09-21T16:30:00Z","v":11560,"vw":186.941713},{"c":186.41,"h":186.6,"l":186.12,"n":96,"o":186.21,"t":"2026-09-21T16:45:00Z","v":1915,"vw":186.365396},{"c":186.7,"h":186.7,"l":186.22,"n":106,"o":186.22,"t":"2026-09-21T17:00:00Z","v":1765,"vw":186.499167},{"c":186.2625,"h":186.575,"l":186.2625,"n":166,"o":186.575,"t":"2026-09-21T17:15:00Z","v":4534,"vw":186.427237},{"c":184.87,"h":185.945,"l":184.87,"n":382,"o":185.945,"t":"2026-09-21T17:30:00Z","v":13904,"vw":185.382192},{"c":185.095,"h":185.24,"l":184.965,"n":89,"o":184.965,"t":"2026-09-21T17:45:00Z","v":1744,"vw":185.083915},{"c":185.38,"h":185.39,"l":185.37,"n":114,"o":185.39,"t":"2026-09-21T18:00:00Z","v":1516,"vw":185.377379},{"c":184.83,"h":185.33,"l":184.83,"n":196,"o":185.33,"t":"2026-09-21T18:15:00Z","v":2171,"vw":185.070127},{"c":184.255,"h":185.23,"l":184.01,"n":247,"o":184.83,"t":"2026-09-21T18:30:00Z","v":5732,"vw":184.62544},{"c":185.075,"h":185.075,"l":184.25,"n":246,"o":184.25,"t":"2026-09-21T18:45:00Z","v":5810,"vw":184.686552},{"c":184.585,"h":185.16,"l":184.4725,"n":398,"o":184.88,"t":"2026-09-21T19:00:00Z","v":7659,"vw":184.820074},{"c":184.52,"h":184.7072,"l":184.18,"n":277,"o":184.42,"t":"2026-09-21T19:15:00Z","v":5688,"vw":184.398751},{"c":184.935,"h":184.935,"l":184.215,"n":613,"o":184.25,"t":"2026-09-21T19:30:00Z","v":13537,"vw":184.465565},{"c":184.635,"h":185.87,"l":184.51,"n":1597,"o":185.015,"t":"2026-09-21T19:45:00Z","v":45894,"vw":185.046998},{"c":184.55,"h":184.55,"l":184.55,"n":42,"o":184.55,"t":"2026-09-21T20:00:00Z","v":58616,"vw":184.55},{"c":187,"h":188,"l":186.76,"n":48,"o":186.76,"t":"2026-09-22T13:30:00Z","v":2292,"vw":187.015009},{"c":186.88,"h":187.64,"l":186.88,"n":140,"o":187.145,"t":"2026-09-22T13:45:00Z","v":3441,"vw":187.197984},{"c":186.46,"h":188.24,"l":186.46,"n":116,"o":186.755,"t":"2026-09-22T14:00:00Z","v":2679,"vw":187.263531},{"c":187.67,"h":187.67,"l":185.64,"n":102,"o":185.64,"t":"2026-09-22T14:15:00Z","v":1957,"vw":186.736734},{"c":186.49,"h":187.14,"l":185.92,"n":91,"o":186.89,"t":"2026-09-22T14:30:00Z","v":2051,"vw":186.763603},{"c":186.42,"h":186.42,"l":186.245,"n":61,"o":186.295,"t":"2026-09-22T14:45:00Z","v":1091,"vw":186.33},{"c":185.945,"h":185.945,"l":185.55,"n":109,"o":185.84,"t":"2026-09-22T15:00:00Z","v":2603,"vw":185.783333},{"c":185.06,"h":185.605,"l":185,"n":48,"o":185.51,"t":"2026-09-22T15:15:00Z","v":1180,"vw":185.131667},{"c":183.94,"h":184.01,"l":183.79,"n":121,"o":183.8125,"t":"2026-09-22T15:30:00Z","v":1563,"vw":183.888871},{"c":184.87,"h":184.87,"l":184.14,"n":121,"o":184.14,"t":"2026-09-22T15:45:00Z","v":1701,"vw":184.615695},{"c":185.95,"h":186.535,"l":185.44,"n":179,"o":185.44,"t":"2026-09-22T16:00:00Z","v":4409,"vw":186.025213},{"c":186.215,"h":186.29,"l":186.215,"n":39,"o":186.29,"t":"2026-09-22T16:15:00Z","v":768,"vw":186.235},{"c":186.94,"h":186.94,"l":186.49,"n":160,"o":186.49,"t":"2026-09-22T16:30:00Z","v":3530,"vw":186.645601},{"c":187.155,"h":187.255,"l":187.025,"n":138,"o":187.15,"t":"2026-09-22T16:45:00Z","v":2754,"vw":187.198198},{"c":186.7179,"h":187.185,"l":186.59,"n":47,"o":187.185,"t":"2026-09-22T17:00:00Z","v":863,"vw":186.736872},{"c":186.71,"h":187.425,"l":186.67,"n":146,"o":187.0799,"t":"2026-09-22T17:15:00Z","v":9617,"vw":187.084302},{"c":186.265,"h":186.7875,"l":186.26,"n":203,"o":186.775,"t":"2026-09-22T17:30:00Z","v":4116,"vw":186.4},{"c":187.265,"h":187.265,"l":186.1,"n":305,"o":186.265,"t":"2026-09-22T17:45:00Z","v":6729,"vw":186.59171},{"c":186.67,"h":187.41,"l":186.66,"n":199,"o":187.31,"t":"2026-09-22T18:00:00Z","v":3822,"vw":187.184781},{"c":186.59,"h":186.87,"l":186.59,"n":132,"o":186.8125,"t":"2026-09-22T18:15:00Z","v":2386,"vw":186.72337},{"c":186.27,"h":186.62,"l":186.18,"n":157,"o":186.45,"t":"2026-09-22T18:30:00Z","v":2394,"vw":186.445909},{"c":186.34,"h":186.57,"l":186.09,"n":140,"o":186.265,"t":"2026-09-22T18:45:00Z","v":2918,"vw":186.345443},{"c":186.41,"h":186.63,"l":186.105,"n":244,"o":186.45,"t":"2026-09-22T19:00:00Z","v":4601,"vw":186.349395},{"c":186.9099,"h":186.9199,"l":186.43,"n":383,"o":186.43,"t":"2026-09-22T19:15:00Z","v":7513,"vw":186.741005},{"c":187.26,"h":187.26,"l":186.76,"n":669,"o":186.78,"t":"2026-09-22T19:30:00Z","v":12834,"vw":186.985608},{"c":187.28,"h":187.63,"l":186.675,"n":1845,"o":187.13,"t":"2026-09-22T19:45:00Z","v":43843,"vw":187.18904},{"c":187.06,"h":187.06,"l":187.06,"n":32,"o":187.06,"t":"2026-09-22T20:00:00Z","v":57154,"vw":187.06},{"c":184.8,"h":185.86,"l":184.2775,"n":73,"o":185.86,"t":"2026-09-23T13:30:00Z","v":3926,"vw":185.284178},{"c":183.975,"h":184.8604,"l":183.975,"n":104,"o":184.68,"t":"2026-09-23T13:45:00Z","v":3697,"vw":184.554324},{"c":185.0899,"h":185.0899,"l":183.6,"n":197,"o":184,"t":"2026-09-23T14:00:00Z","v":6637,"vw":184.039094},{"c":183.92,"h":184.73,"l":183.92,"n":103,"o":184.68,"t":"2026-09-23T14:15:00Z","v":1929,"vw":184.332},{"c":184.22,"h":184.75,"l":183.66,"n":100,"o":184.75,"t":"2026-09-23T14:30:00Z","v":1635,"vw":184.445714},{"c":185.27,"h":185.27,"l":183.98,"n":164,"o":183.995,"t":"2026-09-23T14:45:00Z","v":2450,"vw":184.262327},{"c":184.98,"h":185.57,"l":184.98,"n":50,"o":184.995,"t":"2026-09-23T15:00:00Z","v":1013,"vw":185.081154},{"c":185.09,"h":185.34,"l":184.88,"n":50,"o":185.34,"t":"2026-09-23T15:15:00Z","v":1398,"vw":185.018003},{"c":184.83,"h":184.83,"l":184.83,"n":23,"o":184.83,"t":"2026-09-23T15:30:00Z","v":347,"vw":184.83},{"c":184.735,"h":185.12,"l":184.735,"n":43,"o":185.12,"t":"2026-09-23T15:45:00Z","v":315,"vw":184.9275},{"c":185.27,"h":185.27,"l":184.93,"n":24,"o":184.93,"t":"2026-09-23T16:00:00Z","v":413,"vw":185.045},{"c":183.7,"h":185.43,"l":183.7,"n":395,"o":185.005,"t":"2026-09-23T16:15:00Z","v":14968,"vw":184.935815},{"c":182.1,"h":183.425,"l":181.615,"n":682,"o":183.42,"t":"2026-09-23T16:30:00Z","v":30251,"vw":182.26195},{"c":182.88,"h":183.5,"l":181.845,"n":439,"o":181.94,"t":"2026-09-23T16:45:00Z","v":15096,"vw":182.401062},{"c":183.12,"h":183.4875,"l":182.67,"n":279,"o":183.09,"t":"2026-09-23T17:00:00Z","v":12320,"vw":183.027014},{"c":182.615,"h":183.075,"l":182.55,"n":199,"o":182.95,"t":"2026-09-23T17:15:00Z","v":8645,"vw":182.912517},{"c":182.61,"h":182.62,"l":182.06,"n":158,"o":182.62,"t":"2026-09-23T17:30:00Z","v":3170,"vw":182.348584},{"c":182.95,"h":182.95,"l":182.92,"n":76,"o":182.94,"t":"2026-09-23T17:45:00Z","v":1354,"vw":182.935},{"c":183,"h":183.1,"l":182.63,"n":369,"o":182.99,"t":"2026-09-23T18:00:00Z","v":13311,"vw":182.87813},{"c":182.9,"h":183.085,"l":182.9,"n":166,"o":183.085,"t":"2026-09-23T18:15:00Z","v":4852,"vw":182.999643},{"c":181.59,"h":182.9,"l":181.59,"n":190,"o":182.9,"t":"2026-09-23T18:30:00Z","v":4775,"vw":182.584508},{"c":181.425,"h":181.559,"l":180.925,"n":460,"o":181.43,"t":"2026-09-23T18:45:00Z","v":8011,"vw":181.246171},{"c":181.465,"h":181.66,"l":180.94,"n":350,"o":181.34,"t":"2026-09-23T19:00:00Z","v":7102,"vw":181.389628},{"c":181.84,"h":181.84,"l":181.45,"n":373,"o":181.465,"t":"2026-09-23T19:15:00Z","v":9349,"vw":181.701759},{"c":180.74,"h":181.985,"l":180.74,"n":719,"o":181.83,"t":"2026-09-23T19:30:00Z","v":16674,"vw":181.63339},{"c":181.6,"h":182.15,"l":180.35,"n":1832,"o":180.7725,"t":"2026-09-23T19:45:00Z","v":55581,"vw":180.890676},{"c":181.52,"h":181.53,"l":181.52,"n":30,"o":181.53,"t":"2026-09-23T20:00:00Z","v":40250,"vw":181.520028},{"c":181.75,"h":183.81,"l":180.78,"n":156,"o":180.78,"t":"2026-09-24T13:30:00Z","v":7992,"vw":182.135628},{"c":181.26,"h":181.66,"l":181.26,"n":31,"o":181.66,"t":"2026-09-24T13:45:00Z","v":659,"vw":181.386},{"c":180.47,"h":180.47,"l":180.47,"n":28,"o":180.47,"t":"2026-09-24T14:00:00Z","v":467,"vw":180.47},{"c":180.47,"h":180.7947,"l":180.22,"n":106,"o":180.44,"t":"2026-09-24T14:15:00Z","v":1580,"vw":180.619278},{"c":180.14,"h":180.4051,"l":180.125,"n":45,"o":180.155,"t":"2026-09-24T14:30:00Z","v":662,"vw":180.21102},{"c":180.05,"h":180.75,"l":180.025,"n":191,"o":180.52,"t":"2026-09-24T14:45:00Z","v":3519,"vw":180.404091},{"c":179.855,"h":180.36,"l":179.74,"n":226,"o":179.92,"t":"2026-09-24T15:00:00Z","v":3871,"vw":179.934449},{"c":180.14,"h":180.15,"l":179.7725,"n":64,"o":179.7725,"t":"2026-09-24T15:15:00Z","v":1005,"vw":180.0195},{"c":180.53,"h":180.53,"l":179.95,"n":133,"o":180.1,"t":"2026-09-24T15:30:00Z","v":4334,"vw":180.190662},{"c":180.1,"h":180.66,"l":179.63,"n":341,"o":180.19,"t":"2026-09-24T15:45:00Z","v":11944,"vw":180.311204},{"c":178.7,"h":179.7,"l":178.7,"n":237,"o":179.7,"t":"2026-09-24T16:00:00Z","v":6549,"vw":179.136216},{"c":180.09,"h":180.765,"l":178.68,"n":395,"o":178.68,"t":"2026-09-24T16:15:00Z","v":23798,"vw":179.640812},{"c":180.16,"h":181.1095,"l":180.16,"n":126,"o":180.7,"t":"2026-09-24T16:30:00Z","v":3826,"vw":180.720409},{"c":179.745,"h":180.18,"l":179.745,"n":68,"o":180.18,"t":"2026-09-24T16:45:00Z","v":869,"vw":179.895},{"c":179.35,"h":179.72,"l":179.01,"n":113,"o":179.56,"t":"2026-09-24T17:00:00Z","v":2902,"vw":179.345912},{"c":180.485,"h":180.485,"l":179.02,"n":302,"o":179.38,"t":"2026-09-24T17:15:00Z","v":13972,"vw":179.892952},{"c":180.115,"h":180.115,"l":179.97,"n":115,"o":179.985,"t":"2026-09-24T17:30:00Z","v":2142,"vw":180.005071},{"c":180.695,"h":180.72,"l":180.1058,"n":146,"o":180.43,"t":"2026-09-24T17:45:00Z","v":2365,"vw":180.506725},{"c":180.83,"h":181.1975,"l":180.705,"n":85,"o":180.705,"t":"2026-09-24T18:00:00Z","v":1633,"vw":180.950312},{"c":181.285,"h":181.285,"l":181.06,"n":96,"o":181.14,"t":"2026-09-24T18:15:00Z","v":1536,"vw":181.165625},{"c":180.13,"h":180.83,"l":180.02,"n":130,"o":180.83,"t":"2026-09-24T18:30:00Z","v":2244,"vw":180.320909},{"c":180.49,"h":180.685,"l":179.86,"n":145,"o":180,"t":"2026-09-24T18:45:00Z","v":2738,"vw":180.169364},{"c":180.1975,"h":180.435,"l":179.9,"n":240,"o":180.435,"t":"2026-09-24T19:00:00Z","v":2293,"vw":180.168632},{"c":180.485,"h":180.485,"l":180.07,"n":56,"o":180.07,"t":"2026-09-24T19:15:00Z","v":980,"vw":180.234835},{"c":181.225,"h":181.57,"l":180.27,"n":574,"o":180.51,"t":"2026-09-24T19:30:00Z","v":15830,"vw":180.654409},{"c":179.94,"h":181.225,"l":179.86,"n":1477,"o":181.11,"t":"2026-09-24T19:45:00Z","v":38724,"vw":180.331003},{"c":179.94,"h":180.09,"l":179.94,"n":43,"o":180.09,"t":"2026-09-24T20:00:00Z","v":41577,"vw":179.941921},{"c":182.185,"h":184.965,"l":181.11,"n":331,"o":181.11,"t":"2026-09-25T13:30:00Z","v":43496,"vw":183.653657},{"c":182.83,"h":182.83,"l":182.17,"n":52,"o":182.17,"t":"2026-09-25T13:45:00Z","v":745,"vw":182.603333},{"c":184.75,"h":184.75,"l":182.53,"n":150,"o":182.53,"t":"2026-09-25T14:00:00Z","v":3454,"vw":183.758592},{"c":183.94,"h":184.08,"l":183.31,"n":386,"o":184.08,"t":"2026-09-25T14:15:00Z","v":15809,"vw":183.848937},{"c":183.94,"h":183.94,"l":183.935,"n":22,"o":183.935,"t":"2026-09-25T14:30:00Z","v":1227,"vw":183.939},{"c":183.8726,"h":184.44,"l":183.8726,"n":86,"o":184.43,"t":"2026-09-25T14:45:00Z","v":1426,"vw":184.263495},{"c":184.5,"h":184.89,"l":184.04,"n":209,"o":184.04,"t":"2026-09-25T15:00:00Z","v":3496,"vw":184.540789},{"c":184.315,"h":184.46,"l":183.945,"n":108,"o":183.945,"t":"2026-09-25T15:15:00Z","v":1596,"vw":184.301071},{"c":184.01,"h":184.05,"l":183.725,"n":153,"o":183.97,"t":"2026-09-25T15:30:00Z","v":3674,"vw":183.927086},{"c":183.96,"h":184.295,"l":183.2,"n":214,"o":183.5,"t":"2026-09-25T15:45:00Z","v":6595,"vw":183.954767},{"c":185.225,"h":185.225,"l":184.0825,"n":265,"o":184.11,"t":"2026-09-25T16:00:00Z","v":7628,"vw":184.484377},{"c":185.24,"h":185.665,"l":185.23,"n":139,"o":185.24,"t":"2026-09-25T16:15:00Z","v":4904,"vw":185.315433},{"c":186.39,"h":186.39,"l":186.07,"n":101,"o":186.16,"t":"2026-09-25T16:30:00Z","v":2332,"vw":186.192018},{"c":185.985,"h":186.09,"l":185.985,"n":47,"o":186.09,"t":"2026-09-25T16:45:00Z","v":748,"vw":186.0375},{"c":186.44,"h":186.44,"l":186.1101,"n":108,"o":186.27,"t":"2026-09-25T17:00:00Z","v":2127,"vw":186.358851},{"c":186.49,"h":186.705,"l":185.99,"n":271,"o":186.44,"t":"2026-09-25T17:15:00Z","v":4986,"vw":186.396984},{"c":186.545,"h":186.545,"l":185.74,"n":191,"o":185.94,"t":"2026-09-25T17:30:00Z","v":3060,"vw":186.184242},{"c":185.96,"h":186.4109,"l":185.96,"n":114,"o":186.37,"t":"2026-09-25T17:45:00Z","v":4526,"vw":186.248456},{"c":186.6946,"h":186.81,"l":186.1,"n":150,"o":186.1,"t":"2026-09-25T18:00:00Z","v":3058,"vw":186.572739},{"c":186.78,"h":187.03,"l":186.78,"n":117,"o":186.85,"t":"2026-09-25T18:15:00Z","v":1758,"vw":186.877143},{"c":186.66,"h":186.66,"l":186.4,"n":86,"o":186.4,"t":"2026-09-25T18:30:00Z","v":1595,"vw":186.551667},{"c":186.46,"h":186.625,"l":186.45,"n":54,"o":186.625,"t":"2026-09-25T18:45:00Z","v":1341,"vw":186.520625},{"c":186.36,"h":186.57,"l":186.175,"n":194,"o":186.435,"t":"2026-09-25T19:00:00Z","v":4672,"vw":186.340602},{"c":186.37,"h":186.6,"l":186.37,"n":118,"o":186.6,"t":"2026-09-25T19:15:00Z","v":2041,"vw":186.4555},{"c":186.69,"h":186.76,"l":186.495,"n":206,"o":186.5,"t":"2026-09-25T19:30:00Z","v":3529,"vw":186.565455},{"c":185.14,"h":186.78,"l":184.95,"n":1458,"o":186.78,"t":"2026-09-25T19:45:00Z","v":37078,"vw":185.569821},{"c":185.15,"h":185.15,"l":185.15,"n":31,"o":185.15,"t":"2026-09-25T20:00:00Z","v":45116,"vw":185.15},{"c":183.98,"h":183.98,"l":183.98,"n":14,"o":183.98,"t":"2026-09-28T13:30:00Z","v":974,"vw":183.98},{"c":182.195,"h":182.495,"l":181.3496,"n":32,"o":182.495,"t":"2026-09-28T13:45:00Z","v":1208,"vw":182.173129},{"c":183.1301,"h":183.1301,"l":181.61,"n":859,"o":181.82,"t":"2026-09-28T14:00:00Z","v":21166,"vw":181.987055},{"c":182.59,"h":183,"l":182.485,"n":137,"o":182.5,"t":"2026-09-28T14:15:00Z","v":1930,"vw":182.696744},{"c":182.58,"h":182.58,"l":182.58,"n":13,"o":182.58,"t":"2026-09-28T14:30:00Z","v":191,"vw":182.58},{"c":182.16,"h":182.39,"l":182.16,"n":66,"o":182.25,"t":"2026-09-28T14:45:00Z","v":1349,"vw":182.291588},{"c":181.72,"h":181.94,"l":181.55,"n":126,"o":181.58,"t":"2026-09-28T15:00:00Z","v":1817,"vw":181.683387},{"c":181.04,"h":181.13,"l":180.76,"n":127,"o":180.76,"t":"2026-09-28T15:15:00Z","v":3057,"vw":180.910207},{"c":181.04,"h":181.32,"l":181.04,"n":57,"o":181.32,"t":"2026-09-28T15:30:00Z","v":832,"vw":181.133333},{"c":179.415,"h":180.79,"l":179.415,"n":131,"o":180.79,"t":"2026-09-28T15:45:00Z","v":5446,"vw":179.956643},{"c":180.775,"h":180.775,"l":179.695,"n":207,"o":179.695,"t":"2026-09-28T16:00:00Z","v":6461,"vw":180.150442},{"c":181.598,"h":181.7,"l":180.8075,"n":119,"o":180.8075,"t":"2026-09-28T16:15:00Z","v":2012,"vw":181.2745},{"c":180.85,"h":181.19,"l":180.3,"n":109,"o":181.19,"t":"2026-09-28T16:30:00Z","v":2647,"vw":180.604208},{"c":181.11,"h":181.11,"l":181.11,"n":33,"o":181.11,"t":"2026-09-28T16:45:00Z","v":449,"vw":181.11},{"c":181.845,"h":181.9,"l":181,"n":193,"o":181.4799,"t":"2026-09-28T17:00:00Z","v":6859,"vw":181.237798},{"c":180.9501,"h":181.695,"l":180.9501,"n":55,"o":181.51,"t":"2026-09-28T17:15:00Z","v":992,"vw":181.333134},{"c":180.01,"h":180.23,"l":179.5,"n":85,"o":180.23,"t":"2026-09-28T17:30:00Z","v":2539,"vw":179.839286},{"c":180.66,"h":180.68,"l":180.14,"n":82,"o":180.14,"t":"2026-09-28T17:45:00Z","v":1978,"vw":180.319425},{"c":179.94,"h":180.3,"l":179.47,"n":134,"o":180.3,"t":"2026-09-28T18:00:00Z","v":3426,"vw":179.81812},{"c":180.36,"h":180.43,"l":179.55,"n":196,"o":179.975,"t":"2026-09-28T18:15:00Z","v":3556,"vw":180.222566},{"c":179.17,"h":179.9572,"l":178.65,"n":132,"o":179.4,"t":"2026-09-28T18:30:00Z","v":2205,"vw":179.271873},{"c":179.75,"h":180.3,"l":179.44,"n":279,"o":179.44,"t":"2026-09-28T18:45:00Z","v":3931,"vw":179.981005},{"c":179.44,"h":179.485,"l":178.65,"n":148,"o":179.32,"t":"2026-09-28T19:00:00Z","v":2296,"vw":179.179459},{"c":180.34,"h":180.34,"l":179.4,"n":218,"o":179.44,"t":"2026-09-28T19:15:00Z","v":4647,"vw":179.799353},{"c":180.28,"h":180.42,"l":179.86,"n":588,"o":180.33,"t":"2026-09-28T19:30:00Z","v":10615,"vw":180.153056},{"c":179.57,"h":180.475,"l":179.22,"n":1793,"o":180.255,"t":"2026-09-28T19:45:00Z","v":46271,"vw":180.017427},{"c":179.68,"h":179.68,"l":179.68,"n":45,"o":179.68,"t":"2026-09-28T20:00:00Z","v":96609,"vw":179.68},{"c":180.16,"h":182.735,"l":178.91,"n":194,"o":180.35,"t":"2026-09-29T13:30:00Z","v":11017,"vw":180.584762},{"c":180.725,"h":180.725,"l":178.86,"n":82,"o":179.3825,"t":"2026-09-29T13:45:00Z","v":3483,"vw":179.824063},{"c":181.565,"h":181.565,"l":180.1,"n":272,"o":180.72,"t":"2026-09-29T14:00:00Z","v":18522,"vw":180.419564},{"c":179.645,"h":181.565,"l":179.645,"n":115,"o":181.565,"t":"2026-09-29T14:15:00Z","v":3466,"vw":180.352662},{"c":178.84,"h":179.04,"l":178.84,"n":30,"o":179.04,"t":"2026-09-29T14:30:00Z","v":866,"vw":178.922},{"c":179.21,"h":179.27,"l":178.99,"n":163,"o":179.04,"t":"2026-09-29T14:45:00Z","v":2741,"vw":179.148182},{"c":179.01,"h":179.21,"l":178.76,"n":58,"o":179.21,"t":"2026-09-29T15:00:00Z","v":1194,"vw":179.126237},{"c":177.8475,"h":178.7,"l":177.8475,"n":133,"o":178.7,"t":"2026-09-29T15:15:00Z","v":2879,"vw":178.475513},{"c":178.17,"h":178.2699,"l":177.28,"n":131,"o":178.2699,"t":"2026-09-29T15:30:00Z","v":2884,"vw":178.022813},{"c":177.28,"h":178.33,"l":177.28,"n":96,"o":177.7375,"t":"2026-09-29T15:45:00Z","v":2382,"vw":177.7575},{"c":177.12,"h":177.158,"l":176.18,"n":161,"o":177.12,"t":"2026-09-29T16:15:00Z","v":2387,"vw":176.762378},{"c":176.54,"h":176.81,"l":176.245,"n":119,"o":176.81,"t":"2026-09-29T16:30:00Z","v":3777,"vw":176.606584},{"c":176.2625,"h":176.41,"l":175.66,"n":83,"o":176.41,"t":"2026-09-29T16:45:00Z","v":1640,"vw":176.151006},{"c":174.35,"h":175.41,"l":174.265,"n":175,"o":175,"t":"2026-09-29T17:00:00Z","v":2738,"vw":174.820664},{"c":174.61,"h":174.61,"l":173.8775,"n":292,"o":174.56,"t":"2026-09-29T17:15:00Z","v":6328,"vw":174.352844},{"c":173.6951,"h":174.23,"l":173.21,"n":99,"o":174.23,"t":"2026-09-29T17:30:00Z","v":3033,"vw":174.057387},{"c":173.08,"h":173.845,"l":172.73,"n":590,"o":173.68,"t":"2026-09-29T17:45:00Z","v":16448,"vw":173.195115},{"c":173.235,"h":174.1,"l":172.53,"n":695,"o":173.24,"t":"2026-09-29T18:00:00Z","v":31379,"vw":173.519373},{"c":173.7,"h":173.7,"l":172.92,"n":298,"o":172.92,"t":"2026-09-29T18:15:00Z","v":6706,"vw":173.372917},{"c":174.635,"h":175.025,"l":173.41,"n":514,"o":173.5,"t":"2026-09-29T18:30:00Z","v":9505,"vw":174.413245},{"c":174.99,"h":174.99,"l":174.51,"n":358,"o":174.665,"t":"2026-09-29T18:45:00Z","v":4752,"vw":174.662814},{"c":174.4225,"h":175.02,"l":174.4225,"n":343,"o":175.02,"t":"2026-09-29T19:00:00Z","v":5358,"vw":174.78141},{"c":173.685,"h":174.29,"l":173.145,"n":516,"o":174.29,"t":"2026-09-29T19:15:00Z","v":10561,"vw":173.885246},{"c":173.7334,"h":174.24,"l":173.37,"n":479,"o":173.695,"t":"2026-09-29T19:30:00Z","v":11951,"vw":173.866653},{"c":173.87,"h":174.2199,"l":173.135,"n":1275,"o":173.95,"t":"2026-09-29T19:45:00Z","v":32651,"vw":173.706191},{"c":173.95,"h":173.95,"l":173.95,"n":42,"o":173.95,"t":"2026-09-29T20:00:00Z","v":53433,"vw":173.95},{"c":174.4,"h":174.4,"l":174.4,"n":4,"o":174.4,"t":"2026-09-30T11:45:00Z","v":240,"vw":174.4},{"c":174.05,"h":176.25,"l":173.825,"n":102,"o":175.05,"t":"2026-09-30T13:30:00Z","v":5104,"vw":174.743129},{"c":174.085,"h":174.81,"l":172.92,"n":55,"o":174.38,"t":"2026-09-30T13:45:00Z","v":3085,"vw":174.493149},{"c":173.485,"h":173.97,"l":172.24,"n":201,"o":172.64,"t":"2026-09-30T14:00:00Z","v":4685,"vw":173.219032},{"c":172.74,"h":173.19,"l":172.74,"n":98,"o":173.19,"t":"2026-09-30T14:15:00Z","v":1550,"vw":172.95626},{"c":172.58,"h":173.13,"l":172.515,"n":109,"o":172.55,"t":"2026-09-30T14:30:00Z","v":2150,"vw":172.680999},{"c":172.86,"h":173.525,"l":172.5,"n":318,"o":172.795,"t":"2026-09-30T14:45:00Z","v":9394,"vw":173.034951},{"c":171.9284,"h":171.9284,"l":171.47,"n":95,"o":171.84,"t":"2026-09-30T15:00:00Z","v":986,"vw":171.6789},{"c":171.77,"h":171.93,"l":171,"n":269,"o":171.87,"t":"2026-09-30T15:15:00Z","v":5067,"vw":171.617139},{"c":171.035,"h":171.6,"l":170.555,"n":314,"o":171.41,"t":"2026-09-30T15:30:00Z","v":7638,"vw":171.203785},{"c":171.57,"h":171.57,"l":170.69,"n":275,"o":170.93,"t":"2026-09-30T15:45:00Z","v":7877,"vw":171.279518},{"c":171.41,"h":171.58,"l":171.3,"n":88,"o":171.47,"t":"2026-09-30T16:00:00Z","v":1395,"vw":171.419637},{"c":171.37,"h":171.515,"l":171.37,"n":114,"o":171.515,"t":"2026-09-30T16:15:00Z","v":2639,"vw":171.491111},{"c":171.36,"h":171.62,"l":171.04,"n":527,"o":171.46,"t":"2026-09-30T16:30:00Z","v":17010,"vw":171.353256},{"c":170.92,"h":171.35,"l":170.35,"n":403,"o":171.3475,"t":"2026-09-30T16:45:00Z","v":16163,"vw":171.146715},{"c":171.665,"h":171.69,"l":171.15,"n":217,"o":171.15,"t":"2026-09-30T17:00:00Z","v":7527,"vw":171.454787},{"c":172.155,"h":173.29,"l":171.83,"n":454,"o":171.83,"t":"2026-09-30T17:15:00Z","v":15816,"vw":172.767872},{"c":173.19,"h":173.55,"l":172.2834,"n":259,"o":172.2834,"t":"2026-09-30T17:30:00Z","v":7983,"vw":173.070795},{"c":173.025,"h":173.255,"l":172.415,"n":414,"o":172.92,"t":"2026-09-30T17:45:00Z","v":13811,"vw":172.886445},{"c":173.2,"h":173.34,"l":173.09,"n":195,"o":173.29,"t":"2026-09-30T18:00:00Z","v":8410,"vw":173.20499},{"c":172.88,"h":173.175,"l":172.785,"n":100,"o":173.175,"t":"2026-09-30T18:15:00Z","v":1838,"vw":172.92},{"c":172.5,"h":172.875,"l":172.5,"n":112,"o":172.875,"t":"2026-09-30T18:30:00Z","v":2043,"vw":172.793704},{"c":173.27,"h":173.27,"l":172.67,"n":266,"o":172.79,"t":"2026-09-30T18:45:00Z","v":2961,"vw":173.027143},{"c":173.17,"h":173.17,"l":172.74,"n":142,"o":173.06,"t":"2026-09-30T19:00:00Z","v":2418,"vw":173.002075},{"c":173.66,"h":173.92,"l":173.27,"n":359,"o":173.27,"t":"2026-09-30T19:15:00Z","v":5334,"vw":173.551167},{"c":173.87,"h":174.29,"l":173.6175,"n":392,"o":173.64,"t":"2026-09-30T19:30:00Z","v":8851,"vw":173.984126},{"c":172.3,"h":174.01,"l":172.25,"n":1693,"o":173.845,"t":"2026-09-30T19:45:00Z","v":33476,"vw":173.117517},{"c":172.3,"h":172.3,"l":172.3,"n":54,"o":172.3,"t":"2026-09-30T20:00:00Z","v":72480,"vw":172.3},{"c":170.99,"h":172.75,"l":170.78,"n":66,"o":172.75,"t":"2026-10-01T13:30:00Z","v":3581,"vw":172.240357},{"c":170.24,"h":170.73,"l":169.02,"n":115,"o":169.785,"t":"2026-10-01T13:45:00Z","v":2915,"vw":170.067744},{"c":169.92,"h":169.92,"l":169.92,"n":18,"o":169.92,"t":"2026-10-01T14:00:00Z","v":393,"vw":169.92},{"c":170.47,"h":170.47,"l":170.47,"n":22,"o":170.47,"t":"2026-10-01T14:15:00Z","v":342,"vw":170.47},{"c":171.315,"h":171.315,"l":170.77,"n":105,"o":170.775,"t":"2026-10-01T14:30:00Z","v":2031,"vw":170.92982},{"c":172.281,"h":172.75,"l":172.105,"n":190,"o":172.105,"t":"2026-10-01T14:45:00Z","v":5132,"vw":172.549499},{"c":172.825,"h":172.825,"l":171.985,"n":177,"o":172.57,"t":"2026-10-01T15:00:00Z","v":3375,"vw":172.394832},{"c":172.65,"h":173.0999,"l":172.0601,"n":103,"o":172.78,"t":"2026-10-01T15:15:00Z","v":5833,"vw":172.283657},{"c":172.52,"h":172.775,"l":172.36,"n":173,"o":172.555,"t":"2026-10-01T15:30:00Z","v":2355,"vw":172.623889},{"c":173.8575,"h":173.8575,"l":172.64,"n":511,"o":172.64,"t":"2026-10-01T15:45:00Z","v":22751,"vw":173.252471},{"c":173.765,"h":173.89,"l":173.67,"n":325,"o":173.73,"t":"2026-10-01T16:00:00Z","v":4375,"vw":173.761814},{"c":175,"h":175.02,"l":174.16,"n":170,"o":174.16,"t":"2026-10-01T16:15:00Z","v":2871,"vw":174.6375},{"c":175.63,"h":175.795,"l":175.45,"n":165,"o":175.45,"t":"2026-10-01T16:30:00Z","v":4544,"vw":175.640588},{"c":175.54,"h":175.65,"l":175.035,"n":165,"o":175.56,"t":"2026-10-01T16:45:00Z","v":5454,"vw":175.513551},{"c":175.81,"h":176.11,"l":175.545,"n":316,"o":175.545,"t":"2026-10-01T17:00:00Z","v":13765,"vw":175.673148},{"c":175.92,"h":175.94,"l":175.55,"n":191,"o":175.71,"t":"2026-10-01T17:15:00Z","v":11000,"vw":175.709429},{"c":177.68,"h":177.68,"l":176.16,"n":247,"o":176.2,"t":"2026-10-01T17:30:00Z","v":9010,"vw":176.325686},{"c":177.04,"h":177.72,"l":177.04,"n":244,"o":177.325,"t":"2026-10-01T17:45:00Z","v":5250,"vw":177.436681},{"c":177.8,"h":178.25,"l":177.345,"n":191,"o":177.37,"t":"2026-10-01T18:00:00Z","v":4409,"vw":177.830513},{"c":178.05,"h":178.05,"l":177.74,"n":169,"o":177.95,"t":"2026-10-01T18:15:00Z","v":2478,"vw":177.891715},{"c":177.92,"h":177.96,"l":177.73,"n":137,"o":177.73,"t":"2026-10-01T18:30:00Z","v":1888,"vw":177.838072},{"c":177.455,"h":177.57,"l":177.31,"n":202,"o":177.33,"t":"2026-10-01T18:45:00Z","v":6337,"vw":177.411433},{"c":177.53,"h":177.82,"l":177.475,"n":206,"o":177.475,"t":"2026-10-01T19:00:00Z","v":3364,"vw":177.706619},{"c":179.19,"h":179.5899,"l":177.725,"n":377,"o":177.725,"t":"2026-10-01T19:15:00Z","v":7411,"vw":178.921942},{"c":178.74,"h":179.2675,"l":178.03,"n":752,"o":179.2675,"t":"2026-10-01T19:30:00Z","v":31200,"vw":178.576552},{"c":178.58,"h":178.83,"l":177.21,"n":1345,"o":178.555,"t":"2026-10-01T19:45:00Z","v":38055,"vw":178.08035},{"c":178.47,"h":178.47,"l":178.47,"n":31,"o":178.47,"t":"2026-10-01T20:00:00Z","v":55726,"vw":178.47},{"c":179.5656,"h":182.335,"l":178.64,"n":132,"o":180.86,"t":"2026-10-02T13:30:00Z","v":5992,"vw":180.327125},{"c":179.405,"h":180.09,"l":179.405,"n":63,"o":180.09,"t":"2026-10-02T13:45:00Z","v":2256,"vw":179.764871},{"c":178.945,"h":179.86,"l":178.94,"n":94,"o":179.22,"t":"2026-10-02T14:00:00Z","v":3636,"vw":179.217635},{"c":180.04,"h":180.04,"l":179.48,"n":130,"o":179.79,"t":"2026-10-02T14:15:00Z","v":2206,"vw":179.761111},{"c":179.925,"h":180.12,"l":179.925,"n":108,"o":179.93,"t":"2026-10-02T14:30:00Z","v":1837,"vw":180.002174},{"c":179.4,"h":179.79,"l":179.4,"n":48,"o":179.79,"t":"2026-10-02T14:45:00Z","v":543,"vw":179.595},{"c":177.6675,"h":178.88,"l":177.6675,"n":92,"o":178.88,"t":"2026-10-02T15:00:00Z","v":1718,"vw":178.313125},{"c":177.48,"h":177.6,"l":176.92,"n":233,"o":177.5825,"t":"2026-10-02T15:15:00Z","v":3994,"vw":177.329744},{"c":177.41,"h":177.6301,"l":177.27,"n":65,"o":177.6301,"t":"2026-10-02T15:30:00Z","v":1284,"vw":177.439409},{"c":177.425,"h":177.56,"l":177.19,"n":125,"o":177.19,"t":"2026-10-02T15:45:00Z","v":1406,"vw":177.391667},{"c":177.475,"h":177.475,"l":177.475,"n":15,"o":177.475,"t":"2026-10-02T16:00:00Z","v":120,"vw":177.475},{"c":177.18,"h":177.635,"l":177.18,"n":164,"o":177.46,"t":"2026-10-02T16:15:00Z","v":2120,"vw":177.483548},{"c":177.43,"h":177.715,"l":177.43,"n":142,"o":177.5,"t":"2026-10-02T16:30:00Z","v":2072,"vw":177.532143},{"c":177.6122,"h":177.6122,"l":177.28,"n":131,"o":177.28,"t":"2026-10-02T16:45:00Z","v":1204,"vw":177.45761},{"c":177.67,"h":177.85,"l":177.53,"n":153,"o":177.55,"t":"2026-10-02T17:00:00Z","v":2282,"vw":177.616},{"c":177.64,"h":177.81,"l":177.3801,"n":60,"o":177.655,"t":"2026-10-02T17:15:00Z","v":1731,"vw":177.635149},{"c":177.765,"h":177.96,"l":177.74,"n":147,"o":177.75,"t":"2026-10-02T17:30:00Z","v":2015,"vw":177.823866},{"c":178.14,"h":178.14,"l":178.14,"n":7,"o":178.14,"t":"2026-10-02T17:45:00Z","v":148,"vw":178.14},{"c":177.47,"h":177.47,"l":177.47,"n":66,"o":177.47,"t":"2026-10-02T18:00:00Z","v":1205,"vw":177.47},{"c":176.26,"h":176.92,"l":176.26,"n":124,"o":176.87,"t":"2026-10-02T18:15:00Z","v":2509,"vw":176.40633},{"c":176.87,"h":176.87,"l":176.755,"n":99,"o":176.805,"t":"2026-10-02T18:30:00Z","v":1553,"vw":176.787222},{"c":177.35,"h":177.63,"l":177.335,"n":173,"o":177.38,"t":"2026-10-02T18:45:00Z","v":3208,"vw":177.402995},{"c":176.585,"h":176.72,"l":176.1201,"n":53,"o":176.72,"t":"2026-10-02T19:00:00Z","v":1240,"vw":176.58921},{"c":176.59,"h":176.59,"l":176.59,"n":73,"o":176.59,"t":"2026-10-02T19:15:00Z","v":800,"vw":176.59},{"c":176.8,"h":176.8,"l":176.53,"n":303,"o":176.62,"t":"2026-10-02T19:30:00Z","v":4915,"vw":176.666799},{"c":175.73,"h":176.84,"l":175.62,"n":1095,"o":176.68,"t":"2026-10-02T19:45:00Z","v":21628,"vw":175.951786},{"c":175.88,"h":175.88,"l":175.88,"n":37,"o":175.88,"t":"2026-10-02T20:00:00Z","v":41229,"vw":175.88},{"c":167.94,"h":176.81,"l":167.9,"n":397,"o":171.81,"t":"2026-10-05T13:30:00Z","v":16573,"vw":170.224211},{"c":168.565,"h":169.1145,"l":167.3,"n":225,"o":168.08,"t":"2026-10-05T13:45:00Z","v":12860,"vw":167.868986},{"c":168.9154,"h":170.7998,"l":168.58,"n":210,"o":168.58,"t":"2026-10-05T14:00:00Z","v":6055,"vw":169.800638},{"c":169.645,"h":170.58,"l":169.33,"n":106,"o":169.39,"t":"2026-10-05T14:15:00Z","v":3718,"vw":169.820871},{"c":168.8075,"h":169.2299,"l":168.25,"n":314,"o":168.8,"t":"2026-10-05T14:30:00Z","v":13043,"vw":168.798253},{"c":169.79,"h":169.79,"l":168.41,"n":156,"o":168.41,"t":"2026-10-05T14:45:00Z","v":3924,"vw":169.144588},{"c":169.82,"h":170.17,"l":169.58,"n":138,"o":169.685,"t":"2026-10-05T15:00:00Z","v":2757,"vw":169.823214},{"c":169.895,"h":170.33,"l":169.29,"n":325,"o":169.75,"t":"2026-10-05T15:15:00Z","v":4213,"vw":169.804231},{"c":170.625,"h":170.73,"l":170.165,"n":165,"o":170.165,"t":"2026-10-05T15:30:00Z","v":2707,"vw":170.395},{"c":170.51,"h":170.77,"l":170.5,"n":117,"o":170.5825,"t":"2026-10-05T15:45:00Z","v":2920,"vw":170.606833},{"c":170.735,"h":170.75,"l":170.21,"n":62,"o":170.5,"t":"2026-10-05T16:00:00Z","v":1105,"vw":170.499901},{"c":171.165,"h":171.21,"l":170.83,"n":222,"o":170.83,"t":"2026-10-05T16:15:00Z","v":6433,"vw":171.08329},{"c":170.785,"h":170.98,"l":170.67,"n":224,"o":170.92,"t":"2026-10-05T16:30:00Z","v":4300,"vw":170.814415},{"c":170.54,"h":171.24,"l":170.1,"n":296,"o":170.2551,"t":"2026-10-05T16:45:00Z","v":9234,"vw":170.708494},{"c":171.58,"h":171.58,"l":170.545,"n":489,"o":170.665,"t":"2026-10-05T17:00:00Z","v":17231,"vw":171.054065},{"c":171.63,"h":171.902,"l":171.29,"n":100,"o":171.902,"t":"2026-10-05T17:15:00Z","v":4359,"vw":171.46767},{"c":172.0393,"h":172.32,"l":171.535,"n":387,"o":171.535,"t":"2026-10-05T17:30:00Z","v":15428,"vw":171.744935},{"c":172.16,"h":172.265,"l":172.05,"n":52,"o":172.265,"t":"2026-10-05T17:45:00Z","v":975,"vw":172.151},{"c":171.965,"h":172.47,"l":171.94,"n":163,"o":172.165,"t":"2026-10-05T18:00:00Z","v":3170,"vw":172.201654},{"c":171.93,"h":172.135,"l":171.5236,"n":227,"o":172.135,"t":"2026-10-05T18:15:00Z","v":5441,"vw":171.913601},{"c":171.935,"h":171.935,"l":171.935,"n":36,"o":171.935,"t":"2026-10-05T18:30:00Z","v":408,"vw":171.935},{"c":171.85,"h":172.13,"l":171.68,"n":101,"o":171.68,"t":"2026-10-05T18:45:00Z","v":1844,"vw":171.876814},{"c":172.37,"h":172.37,"l":172.085,"n":218,"o":172.14,"t":"2026-10-05T19:00:00Z","v":4294,"vw":172.177503},{"c":172.37,"h":172.7,"l":172.07,"n":429,"o":172.2901,"t":"2026-10-05T19:15:00Z","v":15798,"vw":172.286703},{"c":172.16,"h":172.68,"l":171.96,"n":460,"o":172.37,"t":"2026-10-05T19:30:00Z","v":6571,"vw":172.219493},{"c":171.99,"h":172.4055,"l":171.39,"n":1579,"o":171.76,"t":"2026-10-05T19:45:00Z","v":40695,"vw":171.875261},{"c":171.83,"h":171.83,"l":171.83,"n":55,"o":171.83,"t":"2026-10-05T20:00:00Z","v":69062,"vw":171.83},{"c":172,"h":172,"l":172,"n":2,"o":172,"t":"2026-10-06T09:45:00Z","v":303,"vw":172},{"c":169.25,"h":171.785,"l":168.435,"n":233,"o":171.12,"t":"2026-10-06T13:30:00Z","v":13610,"vw":169.877979},{"c":168.955,"h":169.66,"l":168.7,"n":188,"o":169,"t":"2026-10-06T13:45:00Z","v":4214,"vw":169.120184},{"c":169.425,"h":170.05,"l":168.95,"n":257,"o":169.4,"t":"2026-10-06T14:00:00Z","v":4931,"vw":169.597465},{"c":169.46,"h":169.48,"l":168.89,"n":351,"o":169.25,"t":"2026-10-06T14:15:00Z","v":5412,"vw":169.189898},{"c":168.75,"h":169,"l":168.52,"n":71,"o":168.985,"t":"2026-10-06T14:30:00Z","v":2572,"vw":168.853421},{"c":168.845,"h":169.21,"l":168.5,"n":259,"o":168.5,"t":"2026-10-06T14:45:00Z","v":5304,"vw":168.844621},{"c":168.89,"h":169.32,"l":168.89,"n":272,"o":168.93,"t":"2026-10-06T15:00:00Z","v":5437,"vw":169.038712},{"c":168.88,"h":168.95,"l":168.495,"n":134,"o":168.95,"t":"2026-10-06T15:15:00Z","v":2926,"vw":168.688333},{"c":169.03,"h":169.15,"l":168.4,"n":289,"o":168.4,"t":"2026-10-06T15:30:00Z","v":5905,"vw":168.887079},{"c":169.25,"h":169.25,"l":168.9425,"n":244,"o":169.15,"t":"2026-10-06T15:45:00Z","v":2495,"vw":169.106936},{"c":169.57,"h":169.57,"l":169.26,"n":268,"o":169.26,"t":"2026-10-06T16:00:00Z","v":4099,"vw":169.42105},{"c":169.43,"h":169.81,"l":168.922,"n":210,"o":169.22,"t":"2026-10-06T16:15:00Z","v":13936,"vw":169.17838},{"c":169.452,"h":169.452,"l":169.24,"n":219,"o":169.32,"t":"2026-10-06T16:30:00Z","v":2783,"vw":169.279433},{"c":169.37,"h":169.3725,"l":169.29,"n":77,"o":169.3725,"t":"2026-10-06T16:45:00Z","v":1186,"vw":169.339049},{"c":169.16,"h":169.23,"l":169.16,"n":40,"o":169.23,"t":"2026-10-06T17:00:00Z","v":869,"vw":169.193816},{"c":169.15,"h":169.15,"l":168.68,"n":189,"o":168.92,"t":"2026-10-06T17:15:00Z","v":4252,"vw":168.865846},{"c":168.85,"h":168.85,"l":168.78,"n":41,"o":168.78,"t":"2026-10-06T17:30:00Z","v":646,"vw":168.82561},{"c":169.04,"h":169.04,"l":168.87,"n":113,"o":168.87,"t":"2026-10-06T17:45:00Z","v":1292,"vw":168.98},{"c":168.94,"h":169.14,"l":168.63,"n":128,"o":169,"t":"2026-10-06T18:00:00Z","v":2335,"vw":168.88},{"c":168.525,"h":168.83,"l":168.34,"n":318,"o":168.75,"t":"2026-10-06T18:15:00Z","v":11162,"vw":168.539624},{"c":168.8251,"h":168.845,"l":168.7,"n":111,"o":168.7,"t":"2026-10-06T18:30:00Z","v":2617,"vw":168.798438},{"c":169.03,"h":169.22,"l":168.81,"n":260,"o":168.81,"t":"2026-10-06T18:45:00Z","v":6575,"vw":169.031241},{"c":168.5,"h":168.78,"l":168.5,"n":73,"o":168.78,"t":"2026-10-06T19:00:00Z","v":1514,"vw":168.66125},{"c":168.525,"h":168.8,"l":168.16,"n":481,"o":168.29,"t":"2026-10-06T19:15:00Z","v":12641,"vw":168.326528},{"c":168.68,"h":168.81,"l":167.72,"n":574,"o":168.8,"t":"2026-10-06T19:30:00Z","v":16314,"vw":168.214152},{"c":169.71,"h":169.87,"l":168.26,"n":1225,"o":168.48,"t":"2026-10-06T19:45:00Z","v":25535,"vw":169.321942},{"c":169.76,"h":169.76,"l":169.76,"n":41,"o":169.76,"t":"2026-10-06T20:00:00Z","v":49597,"vw":169.76},{"c":170.86,"h":170.86,"l":168.05,"n":2,"o":168.05,"t":"2026-10-07T12:45:00Z","v":201,"vw":169.46199},{"c":167.23,"h":167.5,"l":166.13,"n":107,"o":166.55,"t":"2026-10-07T13:30:00Z","v":6905,"vw":166.660447},{"c":166.85,"h":167.14,"l":166.85,"n":62,"o":167.14,"t":"2026-10-07T13:45:00Z","v":1045,"vw":166.916667},{"c":167.35,"h":168.0499,"l":166.93,"n":188,"o":166.93,"t":"2026-10-07T14:00:00Z","v":3349,"vw":167.303632},{"c":167.46,"h":167.46,"l":166.615,"n":135,"o":167.105,"t":"2026-10-07T14:15:00Z","v":2649,"vw":167.059938},{"c":167.4143,"h":167.4143,"l":166.65,"n":169,"o":166.91,"t":"2026-10-07T14:30:00Z","v":3831,"vw":167.127059},{"c":166.925,"h":167.12,"l":166.385,"n":189,"o":167.12,"t":"2026-10-07T14:45:00Z","v":3891,"vw":166.860548},{"c":166.26,"h":167.3699,"l":166.26,"n":55,"o":166.68,"t":"2026-10-07T15:00:00Z","v":1037,"vw":166.823987},{"c":166.51,"h":166.899,"l":166.4,"n":215,"o":166.7,"t":"2026-10-07T15:15:00Z","v":8695,"vw":166.640092},{"c":166.39,"h":166.76,"l":166.1001,"n":351,"o":166.56,"t":"2026-10-07T15:30:00Z","v":8803,"vw":166.306785},{"c":166.92,"h":166.92,"l":166.24,"n":411,"o":166.34,"t":"2026-10-07T15:45:00Z","v":8297,"vw":166.351295},{"c":167.05,"h":167.05,"l":166.68,"n":78,"o":166.84,"t":"2026-10-07T16:00:00Z","v":1351,"vw":166.853598},{"c":167.26,"h":167.4,"l":167.09,"n":110,"o":167.2,"t":"2026-10-07T16:15:00Z","v":1601,"vw":167.195426},{"c":167.83,"h":167.96,"l":167.83,"n":45,"o":167.96,"t":"2026-10-07T16:30:00Z","v":1018,"vw":167.882857},{"c":167.8025,"h":168.53,"l":167.5,"n":139,"o":168.33,"t":"2026-10-07T16:45:00Z","v":6181,"vw":168.187751},{"c":168.115,"h":168.385,"l":167.73,"n":203,"o":167.83,"t":"2026-10-07T17:00:00Z","v":4158,"vw":167.93275},{"c":168.09,"h":168.255,"l":167.95,"n":126,"o":168.02,"t":"2026-10-07T17:15:00Z","v":2165,"vw":168.116111},{"c":166.79,"h":168.06,"l":166.445,"n":414,"o":168.04,"t":"2026-10-07T17:30:00Z","v":15990,"vw":167.272063},{"c":167.4451,"h":168.04,"l":166.82,"n":258,"o":166.82,"t":"2026-10-07T17:45:00Z","v":5958,"vw":167.479932},{"c":166.55,"h":167.25,"l":166.175,"n":171,"o":167.25,"t":"2026-10-07T18:00:00Z","v":3534,"vw":166.680221},{"c":166.43,"h":166.43,"l":165.845,"n":173,"o":166,"t":"2026-10-07T18:15:00Z","v":3547,"vw":166.10237},{"c":167.51,"h":167.51,"l":166.445,"n":431,"o":166.76,"t":"2026-10-07T18:30:00Z","v":10116,"vw":167.130388},{"c":167.53,"h":167.71,"l":167.345,"n":346,"o":167.345,"t":"2026-10-07T18:45:00Z","v":9997,"vw":167.390695},{"c":167.56,"h":167.715,"l":167.43,"n":330,"o":167.525,"t":"2026-10-07T19:00:00Z","v":7135,"vw":167.541332},{"c":167.2,"h":167.525,"l":167.2,"n":64,"o":167.525,"t":"2026-10-07T19:15:00Z","v":1691,"vw":167.467473},{"c":167.2,"h":167.63,"l":167.2,"n":375,"o":167.21,"t":"2026-10-07T19:30:00Z","v":7850,"vw":167.269995},{"c":167.645,"h":168.06,"l":167.2,"n":1470,"o":167.4175,"t":"2026-10-07T19:45:00Z","v":28305,"vw":167.578196},{"c":167.77,"h":167.9,"l":167.77,"n":60,"o":167.87,"t":"2026-10-07T20:00:00Z","v":85359,"vw":167.771214},{"c":166.915,"h":169.685,"l":166.91,"n":111,"o":169.35,"t":"2026-10-08T13:30:00Z","v":7450,"vw":167.279243},{"c":167.475,"h":168,"l":166.965,"n":110,"o":168,"t":"2026-10-08T13:45:00Z","v":3688,"vw":167.302673},{"c":167.61,"h":167.61,"l":167.17,"n":172,"o":167.48,"t":"2026-10-08T14:00:00Z","v":4568,"vw":167.388214},{"c":167.55,"h":168.1049,"l":167.55,"n":79,"o":168.1049,"t":"2026-10-08T14:15:00Z","v":1505,"vw":167.700738},{"c":167.55,"h":167.55,"l":167.5,"n":34,"o":167.5,"t":"2026-10-08T14:30:00Z","v":718,"vw":167.53125},{"c":166.43,"h":167.5,"l":166.43,"n":203,"o":167.5,"t":"2026-10-08T14:45:00Z","v":7169,"vw":166.846481},{"c":166,"h":166.95,"l":166,"n":173,"o":166.63,"t":"2026-10-08T15:00:00Z","v":5086,"vw":166.548214},{"c":165.2,"h":166.1499,"l":165.12,"n":179,"o":166,"t":"2026-10-08T15:15:00Z","v":7447,"vw":165.577039},{"c":165.26,"h":165.82,"l":165.215,"n":160,"o":165.37,"t":"2026-10-08T15:30:00Z","v":2064,"vw":165.533629},{"c":165.095,"h":165.14,"l":164.34,"n":335,"o":164.72,"t":"2026-10-08T15:45:00Z","v":8719,"vw":164.830082},{"c":165.29,"h":165.505,"l":164.91,"n":152,"o":164.91,"t":"2026-10-08T16:00:00Z","v":2192,"vw":165.257856},{"c":166,"h":166.38,"l":165.99,"n":219,"o":166.01,"t":"2026-10-08T16:15:00Z","v":5793,"vw":166.147355},{"c":165.36,"h":165.38,"l":164.78,"n":75,"o":164.78,"t":"2026-10-08T16:30:00Z","v":1557,"vw":165.09375},{"c":165.8173,"h":166.43,"l":164.6801,"n":291,"o":165.85,"t":"2026-10-08T16:45:00Z","v":4262,"vw":165.751947},{"c":166.54,"h":166.8,"l":165.81,"n":78,"o":166.655,"t":"2026-10-08T17:00:00Z","v":1519,"vw":166.54903},{"c":166.2,"h":166.74,"l":165.73,"n":403,"o":166.48,"t":"2026-10-08T17:15:00Z","v":10727,"vw":166.078741},{"c":167.795,"h":167.91,"l":166.975,"n":252,"o":166.975,"t":"2026-10-08T17:30:00Z","v":4302,"vw":167.342205},{"c":166.84,"h":168.095,"l":166.72,"n":261,"o":168.095,"t":"2026-10-08T17:45:00Z","v":5394,"vw":167.498304},{"c":167.26,"h":167.26,"l":166.37,"n":251,"o":166.61,"t":"2026-10-08T18:00:00Z","v":7663,"vw":166.76042},{"c":166.91,"h":167.34,"l":166.49,"n":363,"o":167.34,"t":"2026-10-08T18:15:00Z","v":14692,"vw":166.912598},{"c":166.57,"h":167.09,"l":166.45,"n":462,"o":166.9,"t":"2026-10-08T18:30:00Z","v":12056,"vw":166.85252},{"c":166.195,"h":166.51,"l":165.92,"n":111,"o":166.51,"t":"2026-10-08T18:45:00Z","v":2789,"vw":166.225711},{"c":167.39,"h":167.39,"l":166.19,"n":246,"o":166.456,"t":"2026-10-08T19:00:00Z","v":6085,"vw":166.714753},{"c":167.205,"h":167.51,"l":166.66,"n":495,"o":167.165,"t":"2026-10-08T19:15:00Z","v":10749,"vw":167.023422},{"c":168.02,"h":168.22,"l":167.11,"n":556,"o":167.445,"t":"2026-10-08T19:30:00Z","v":16297,"vw":167.75143},{"c":168.96,"h":168.98,"l":167.97,"n":1471,"o":168.22,"t":"2026-10-08T19:45:00Z","v":34379,"vw":168.351803},{"c":169,"h":169,"l":168.96,"n":51,"o":168.96,"t":"2026-10-08T20:00:00Z","v":46757,"vw":168.960093},{"c":168.68,"h":168.68,"l":167.33,"n":219,"o":167.82,"t":"2026-10-09T13:30:00Z","v":24176,"vw":168.130926},{"c":168.32,"h":168.695,"l":168.25,"n":135,"o":168.64,"t":"2026-10-09T13:45:00Z","v":2773,"vw":168.408182},{"c":168.84,"h":169.5,"l":168.84,"n":171,"o":169.5,"t":"2026-10-09T14:00:00Z","v":20454,"vw":168.92299},{"c":169.205,"h":169.2175,"l":168.875,"n":63,"o":168.875,"t":"2026-10-09T14:15:00Z","v":1619,"vw":169.152471},{"c":168.65,"h":168.65,"l":168.295,"n":141,"o":168.42,"t":"2026-10-09T14:30:00Z","v":2393,"vw":168.532222},{"c":167.85,"h":168.6575,"l":167.61,"n":240,"o":168.6575,"t":"2026-10-09T14:45:00Z","v":7677,"vw":168.071765},{"c":167.59,"h":167.59,"l":167,"n":285,"o":167.48,"t":"2026-10-09T15:00:00Z","v":8580,"vw":167.079893},{"c":167.04,"h":167.7,"l":166.88,"n":365,"o":167.7,"t":"2026-10-09T15:15:00Z","v":12606,"vw":167.06089},{"c":167.02,"h":167.36,"l":167.01,"n":116,"o":167.18,"t":"2026-10-09T15:30:00Z","v":1874,"vw":167.185087},{"c":167.51,"h":167.51,"l":167.205,"n":97,"o":167.2575,"t":"2026-10-09T15:45:00Z","v":2096,"vw":167.287645},{"c":167.605,"h":167.82,"l":167.2,"n":151,"o":167.45,"t":"2026-10-09T16:00:00Z","v":4237,"vw":167.56475},{"c":167.355,"h":167.62,"l":167.355,"n":129,"o":167.605,"t":"2026-10-09T16:15:00Z","v":2492,"vw":167.471538},{"c":166.715,"h":167.08,"l":166.505,"n":332,"o":167.08,"t":"2026-10-09T16:30:00Z","v":8091,"vw":166.77662},{"c":165.37,"h":166.71,"l":165.29,"n":361,"o":166.705,"t":"2026-10-09T16:45:00Z","v":13710,"vw":166.073707},{"c":165.595,"h":165.64,"l":165.46,"n":219,"o":165.51,"t":"2026-10-09T17:00:00Z","v":3611,"vw":165.560787},{"c":165.66,"h":165.85,"l":165.53,"n":259,"o":165.59,"t":"2026-10-09T17:15:00Z","v":5591,"vw":165.683044},{"c":165.875,"h":165.97,"l":165.655,"n":222,"o":165.655,"t":"2026-10-09T17:30:00Z","v":3826,"vw":165.812841},{"c":165.815,"h":166.05,"l":165.76,"n":226,"o":165.875,"t":"2026-10-09T17:45:00Z","v":3677,"vw":165.861479},{"c":166.115,"h":166.32,"l":165.815,"n":153,"o":165.815,"t":"2026-10-09T18:00:00Z","v":3520,"vw":166.068195},{"c":166.015,"h":166.25,"l":165.755,"n":187,"o":165.865,"t":"2026-10-09T18:15:00Z","v":4595,"vw":165.920303},{"c":166.1225,"h":166.27,"l":166.05,"n":69,"o":166.05,"t":"2026-10-09T18:30:00Z","v":2124,"vw":166.146271},{"c":167.12,"h":167.26,"l":166.12,"n":365,"o":166.12,"t":"2026-10-09T18:45:00Z","v":7886,"vw":166.576161},{"c":167.1,"h":167.4,"l":167.095,"n":277,"o":167.125,"t":"2026-10-09T19:00:00Z","v":5015,"vw":167.216475},{"c":167.1,"h":167.28,"l":166.97,"n":205,"o":167.065,"t":"2026-10-09T19:15:00Z","v":3640,"vw":167.128077},{"c":166.68,"h":167.09,"l":166.42,"n":489,"o":167.015,"t":"2026-10-09T19:30:00Z","v":13066,"vw":166.717354},{"c":167.735,"h":167.86,"l":166.2625,"n":1462,"o":166.42,"t":"2026-10-09T19:45:00Z","v":37656,"vw":167.203924},{"c":167.6,"h":167.6,"l":167.6,"n":24,"o":167.6,"t":"2026-10-09T20:00:00Z","v":41403,"vw":167.6},{"c":167.995,"h":170.0375,"l":167.3,"n":153,"o":168.47,"t":"2026-10-12T13:30:00Z","v":7056,"vw":168.591656},{"c":167.75,"h":167.75,"l":167.285,"n":31,"o":167.285,"t":"2026-10-12T13:45:00Z","v":679,"vw":167.57125},{"c":168.685,"h":168.7,"l":167.24,"n":379,"o":167.51,"t":"2026-10-12T14:00:00Z","v":13308,"vw":168.094898},{"c":167,"h":169.25,"l":167,"n":266,"o":168.68,"t":"2026-10-12T14:15:00Z","v":6719,"vw":168.098339},{"c":166.78,"h":167.45,"l":166.64,"n":307,"o":167,"t":"2026-10-12T14:30:00Z","v":9965,"vw":167.022035},{"c":167.6725,"h":167.6725,"l":167.025,"n":135,"o":167.05,"t":"2026-10-12T14:45:00Z","v":2957,"vw":167.2988},{"c":166.8999,"h":167.17,"l":166.12,"n":184,"o":167.17,"t":"2026-10-12T15:00:00Z","v":5353,"vw":166.753907},{"c":166.94,"h":167.01,"l":166.83,"n":114,"o":166.9,"t":"2026-10-12T15:15:00Z","v":3851,"vw":166.870904},{"c":167.205,"h":167.335,"l":166.925,"n":190,"o":166.925,"t":"2026-10-12T15:30:00Z","v":2493,"vw":167.181339},{"c":166.155,"h":167.02,"l":166.155,"n":225,"o":166.98,"t":"2026-10-12T15:45:00Z","v":4580,"vw":166.551359},{"c":166.05,"h":166.279,"l":166,"n":358,"o":166.1175,"t":"2026-10-12T16:00:00Z","v":15486,"vw":166.083306},{"c":165.15,"h":165.995,"l":165,"n":419,"o":165.995,"t":"2026-10-12T16:15:00Z","v":10675,"vw":165.543911},{"c":165.26,"h":165.31,"l":165.26,"n":64,"o":165.27,"t":"2026-10-12T16:30:00Z","v":1413,"vw":165.28},{"c":165.2601,"h":165.64,"l":165.2601,"n":148,"o":165.535,"t":"2026-10-12T16:45:00Z","v":3419,"vw":165.440878},{"c":165.59,"h":165.59,"l":165.3,"n":158,"o":165.305,"t":"2026-10-12T17:00:00Z","v":2134,"vw":165.39375},{"c":165.58,"h":165.77,"l":165.385,"n":323,"o":165.5,"t":"2026-10-12T17:15:00Z","v":7003,"vw":165.57705},{"c":165.53,"h":165.98,"l":165.53,"n":249,"o":165.575,"t":"2026-10-12T17:30:00Z","v":7153,"vw":165.883399},{"c":165.75,"h":165.95,"l":165.28,"n":419,"o":165.28,"t":"2026-10-12T17:45:00Z","v":6971,"vw":165.620326},{"c":165,"h":165.72,"l":165,"n":115,"o":165.64,"t":"2026-10-12T18:00:00Z","v":1512,"vw":165.451667},{"c":165.02,"h":165.35,"l":164.81,"n":435,"o":165.08,"t":"2026-10-12T18:15:00Z","v":13396,"vw":165.043933},{"c":164.96,"h":165.36,"l":164.2901,"n":261,"o":165.16,"t":"2026-10-12T18:30:00Z","v":7159,"vw":164.811498},{"c":164.98,"h":165.0225,"l":164.44,"n":325,"o":164.995,"t":"2026-10-12T18:45:00Z","v":5168,"vw":164.764583},{"c":164.99,"h":165.14,"l":164.62,"n":225,"o":164.63,"t":"2026-10-12T19:00:00Z","v":3563,"vw":164.83433},{"c":165.06,"h":165.44,"l":165.06,"n":347,"o":165.13,"t":"2026-10-12T19:15:00Z","v":5581,"vw":165.229463},{"c":165.27,"h":165.4,"l":165.01,"n":511,"o":165.12,"t":"2026-10-12T19:30:00Z","v":9810,"vw":165.158738},{"c":163.83,"h":164.96,"l":163.69,"n":1656,"o":164.96,"t":"2026-10-12T19:45:00Z","v":40042,"vw":164.358132},{"c":163.93,"h":163.93,"l":163.93,"n":39,"o":163.93,"t":"2026-10-12T20:00:00Z","v":51780,"vw":163.93},{"c":165.43,"h":165.43,"l":165.43,"n":1,"o":165.43,"t":"2026-10-13T13:15:00Z","v":100,"vw":165.43},{"c":164.04,"h":165.9,"l":164.04,"n":133,"o":164.47,"t":"2026-10-13T13:30:00Z","v":3891,"vw":164.677562},{"c":163.76,"h":164.35,"l":163.51,"n":267,"o":163.51,"t":"2026-10-13T13:45:00Z","v":5921,"vw":163.874603},{"c":163.89,"h":163.89,"l":163,"n":131,"o":163.642,"t":"2026-10-13T14:00:00Z","v":2151,"vw":163.461267},{"c":163.76,"h":164.39,"l":163.76,"n":195,"o":164.39,"t":"2026-10-13T14:15:00Z","v":2476,"vw":164.115574},{"c":163.66,"h":164.02,"l":163.02,"n":67,"o":163.685,"t":"2026-10-13T14:30:00Z","v":915,"vw":163.603487},{"c":163.285,"h":163.59,"l":163.07,"n":294,"o":163.59,"t":"2026-10-13T14:45:00Z","v":3941,"vw":163.262845},{"c":163.65,"h":163.65,"l":163,"n":304,"o":163.55,"t":"2026-10-13T15:00:00Z","v":5785,"vw":163.329459},{"c":162.99,"h":163.36,"l":162.7298,"n":178,"o":163.2,"t":"2026-10-13T15:15:00Z","v":3080,"vw":163.095347},{"c":163.05,"h":163.45,"l":162.8,"n":231,"o":163.2,"t":"2026-10-13T15:30:00Z","v":4196,"vw":163.187674},{"c":162.03,"h":162.6,"l":162.03,"n":151,"o":162.6,"t":"2026-10-13T15:45:00Z","v":4065,"vw":162.290671},{"c":162.96,"h":162.96,"l":162.4,"n":152,"o":162.4,"t":"2026-10-13T16:00:00Z","v":2356,"vw":162.752601},{"c":162.92,"h":163.125,"l":162.92,"n":118,"o":163.125,"t":"2026-10-13T16:15:00Z","v":2740,"vw":162.974286},{"c":163.05,"h":163.05,"l":162.81,"n":90,"o":162.81,"t":"2026-10-13T16:30:00Z","v":1884,"vw":162.873827},{"c":163.36,"h":163.77,"l":163.025,"n":202,"o":163.16,"t":"2026-10-13T16:45:00Z","v":4474,"vw":163.29967},{"c":163.71,"h":163.71,"l":163.475,"n":97,"o":163.475,"t":"2026-10-13T17:00:00Z","v":1702,"vw":163.550283},{"c":163.46,"h":163.535,"l":163.46,"n":110,"o":163.535,"t":"2026-10-13T17:15:00Z","v":1649,"vw":163.51},{"c":163.295,"h":163.68,"l":163.295,"n":142,"o":163.505,"t":"2026-10-13T17:30:00Z","v":2757,"vw":163.504167},{"c":162.75,"h":163.06,"l":162.3879,"n":195,"o":163.06,"t":"2026-10-13T17:45:00Z","v":4845,"vw":162.816303},{"c":163.36,"h":163.66,"l":163.3,"n":137,"o":163.4,"t":"2026-10-13T18:00:00Z","v":2315,"vw":163.436429},{"c":163.55,"h":163.55,"l":162.97,"n":338,"o":163.46,"t":"2026-10-13T18:15:00Z","v":6758,"vw":163.236835},{"c":163.405,"h":163.55,"l":163.165,"n":131,"o":163.165,"t":"2026-10-13T18:30:00Z","v":2576,"vw":163.418978},{"c":163.865,"h":163.96,"l":163.41,"n":284,"o":163.41,"t":"2026-10-13T18:45:00Z","v":4355,"vw":163.717361},{"c":163.66,"h":164.15,"l":163.49,"n":441,"o":164.15,"t":"2026-10-13T19:00:00Z","v":8153,"vw":163.710643},{"c":163.87,"h":163.87,"l":163.6,"n":94,"o":163.6,"t":"2026-10-13T19:15:00Z","v":1977,"vw":163.739063},{"c":164.4,"h":164.52,"l":163.68,"n":438,"o":163.68,"t":"2026-10-13T19:30:00Z","v":7847,"vw":164.071792},{"c":164.59,"h":164.6375,"l":164.07,"n":1337,"o":164.54,"t":"2026-10-13T19:45:00Z","v":28917,"vw":164.378783},{"c":164.54,"h":164.54,"l":164.42,"n":35,"o":164.42,"t":"2026-10-13T20:00:00Z","v":46497,"vw":164.539698},{"c":163.15,"h":163.15,"l":162.07,"n":37,"o":162.07,"t":"2026-10-14T13:30:00Z","v":2029,"vw":162.21464},{"c":162.58,"h":163.25,"l":162.33,"n":137,"o":162.91,"t":"2026-10-14T13:45:00Z","v":3671,"vw":162.575385},{"c":161,"h":162.21,"l":161,"n":201,"o":162.21,"t":"2026-10-14T14:00:00Z","v":5999,"vw":161.470429},{"c":161.94,"h":162.1,"l":161.87,"n":85,"o":161.9064,"t":"2026-10-14T14:15:00Z","v":1397,"vw":161.935382},{"c":161.9,"h":162,"l":161.28,"n":171,"o":161.72,"t":"2026-10-14T14:30:00Z","v":2429,"vw":161.758571},{"c":161.61,"h":161.61,"l":161.16,"n":65,"o":161.16,"t":"2026-10-14T14:45:00Z","v":1481,"vw":161.275481},{"c":160.42,"h":160.85,"l":160.42,"n":155,"o":160.85,"t":"2026-10-14T15:00:00Z","v":2848,"vw":160.579},{"c":160.63,"h":160.635,"l":160.5073,"n":83,"o":160.5073,"t":"2026-10-14T15:15:00Z","v":1101,"vw":160.60646},{"c":160.59,"h":160.6,"l":160.3,"n":126,"o":160.33,"t":"2026-10-14T15:30:00Z","v":3147,"vw":160.472714},{"c":161.87,"h":162,"l":160.7075,"n":318,"o":160.7075,"t":"2026-10-14T15:45:00Z","v":11421,"vw":161.283574},{"c":161.11,"h":161.885,"l":161.11,"n":146,"o":161.885,"t":"2026-10-14T16:00:00Z","v":3044,"vw":161.518229},{"c":161.6,"h":161.6,"l":160.69,"n":319,"o":161.24,"t":"2026-10-14T16:15:00Z","v":36565,"vw":161.05181},{"c":161.125,"h":161.655,"l":161.125,"n":101,"o":161.6,"t":"2026-10-14T16:30:00Z","v":2360,"vw":161.420257},{"c":161.29,"h":161.29,"l":160.75,"n":85,"o":160.81,"t":"2026-10-14T16:45:00Z","v":3896,"vw":161.035},{"c":161.61,"h":161.61,"l":161.19,"n":91,"o":161.35,"t":"2026-10-14T17:00:00Z","v":1727,"vw":161.358166},{"c":161.11,"h":161.3,"l":160.83,"n":173,"o":161.3,"t":"2026-10-14T17:15:00Z","v":5428,"vw":161.05096},{"c":161.25,"h":161.25,"l":160.81,"n":159,"o":161.08,"t":"2026-10-14T17:30:00Z","v":7795,"vw":161.0191},{"c":161.24,"h":161.24,"l":160.89,"n":85,"o":161.055,"t":"2026-10-14T17:45:00Z","v":7243,"vw":160.964655},{"c":161.085,"h":161.11,"l":160.93,"n":208,"o":161.1,"t":"2026-10-14T18:00:00Z","v":12866,"vw":161.065146},{"c":161.3,"h":161.33,"l":161.01,"n":189,"o":161.01,"t":"2026-10-14T18:15:00Z","v":4605,"vw":161.211809},{"c":161.11,"h":161.48,"l":160.9225,"n":301,"o":161.1628,"t":"2026-10-14T18:30:00Z","v":11990,"vw":161.091936},{"c":161.27,"h":161.35,"l":160.97,"n":102,"o":160.97,"t":"2026-10-14T18:45:00Z","v":2385,"vw":161.143019},{"c":161.4946,"h":162.03,"l":161.4946,"n":116,"o":161.8,"t":"2026-10-14T19:00:00Z","v":2642,"vw":161.737363},{"c":161.665,"h":162.04,"l":161.61,"n":164,"o":161.76,"t":"2026-10-14T19:15:00Z","v":5662,"vw":161.754553},{"c":161.63,"h":161.69,"l":161.275,"n":316,"o":161.35,"t":"2026-10-14T19:30:00Z","v":6057,"vw":161.436072},{"c":161.96,"h":162.07,"l":161.495,"n":1155,"o":161.71,"t":"2026-10-14T19:45:00Z","v":28586,"vw":161.783126},{"c":161.97,"h":161.97,"l":161.97,"n":41,"o":161.97,"t":"2026-10-14T20:00:00Z","v":144071,"vw":161.97},{"c":172.48,"h":174.09,"l":167.34,"n":558,"o":167.34,"t":"2026-10-15T13:30:00Z","v":40868,"vw":171.613469},{"c":173.2,"h":174.08,"l":171.54,"n":579,"o":172.79,"t":"2026-10-15T13:45:00Z","v":21224,"vw":173.249361},{"c":173.38,"h":174.09,"l":172.58,"n":486,"o":173.35,"t":"2026-10-15T14:00:00Z","v":20773,"vw":173.371147},{"c":172.02,"h":173.92,"l":171.57,"n":411,"o":173.5,"t":"2026-10-15T14:15:00Z","v":12371,"vw":172.993289},{"c":171.62,"h":172.41,"l":171.58,"n":496,"o":172.02,"t":"2026-10-15T14:30:00Z","v":24459,"vw":172.102025},{"c":172.43,"h":172.63,"l":171.12,"n":222,"o":171.65,"t":"2026-10-15T14:45:00Z","v":6531,"vw":171.718751},{"c":172.5,"h":173.24,"l":171.88,"n":431,"o":172.005,"t":"2026-10-15T15:00:00Z","v":21418,"vw":172.096432},{"c":172.99,"h":173.27,"l":172.705,"n":132,"o":172.705,"t":"2026-10-15T15:15:00Z","v":3411,"vw":173.001646},{"c":172.3,"h":172.92,"l":172.145,"n":115,"o":172.84,"t":"2026-10-15T15:30:00Z","v":4575,"vw":172.607371},{"c":172.92,"h":173.18,"l":172.35,"n":163,"o":172.39,"t":"2026-10-15T15:45:00Z","v":5222,"vw":172.59718},{"c":172.28,"h":172.64,"l":172.01,"n":290,"o":172.64,"t":"2026-10-15T16:00:00Z","v":7648,"vw":172.297432},{"c":171.9275,"h":171.97,"l":171.47,"n":91,"o":171.62,"t":"2026-10-15T16:15:00Z","v":2820,"vw":171.816513},{"c":171.565,"h":171.8425,"l":171.43,"n":104,"o":171.8425,"t":"2026-10-15T16:30:00Z","v":3227,"vw":171.556379},{"c":171.51,"h":171.51,"l":171.17,"n":65,"o":171.4,"t":"2026-10-15T16:45:00Z","v":1267,"vw":171.279077},{"c":170.9,"h":171.56,"l":170.88,"n":130,"o":171.56,"t":"2026-10-15T17:00:00Z","v":7263,"vw":171.03915},{"c":170.85,"h":171.13,"l":170.85,"n":49,"o":171.12,"t":"2026-10-15T17:15:00Z","v":1496,"vw":171.084546},{"c":171,"h":171.19,"l":170.59,"n":190,"o":170.59,"t":"2026-10-15T17:30:00Z","v":5182,"vw":170.97855},{"c":170.83,"h":171.37,"l":170.59,"n":74,"o":171.37,"t":"2026-10-15T17:45:00Z","v":1737,"vw":170.937304},{"c":170,"h":171.0875,"l":170,"n":298,"o":171.07,"t":"2026-10-15T18:00:00Z","v":6970,"vw":170.757164},{"c":169.9,"h":170.013387,"l":169.9,"n":76,"o":169.9,"t":"2026-10-15T18:15:00Z","v":1287,"vw":169.949724},{"c":169.605,"h":170.01,"l":169.54,"n":292,"o":169.85,"t":"2026-10-15T18:30:00Z","v":10423,"vw":169.830812},{"c":169.68,"h":169.695,"l":169.68,"n":38,"o":169.695,"t":"2026-10-15T18:45:00Z","v":421,"vw":169.686494},{"c":169.3,"h":169.88,"l":169.3,"n":251,"o":169.54,"t":"2026-10-15T19:00:00Z","v":7169,"vw":169.618925},{"c":169,"h":169.405,"l":169,"n":279,"o":169.405,"t":"2026-10-15T19:15:00Z","v":11935,"vw":169.048294},{"c":169.01,"h":169.76,"l":168.9,"n":724,"o":169.13,"t":"2026-10-15T19:30:00Z","v":23383,"vw":169.239119},{"c":170.045,"h":170.06,"l":168.6,"n":1686,"o":169.15,"t":"2026-10-15T19:45:00Z","v":53584,"vw":169.285966},{"c":170.55,"h":170.55,"l":169.87,"n":35,"o":170.022,"t":"2026-10-15T20:00:00Z","v":57748,"vw":169.872764},{"c":174,"h":174,"l":171,"n":168,"o":171.17,"t":"2026-10-16T13:30:00Z","v":12537,"vw":172.182458},{"c":173.55,"h":174.4625,"l":173.43,"n":157,"o":173.8901,"t":"2026-10-16T13:45:00Z","v":5064,"vw":173.863488},{"c":173.785,"h":174.36,"l":173.66,"n":195,"o":173.82,"t":"2026-10-16T14:00:00Z","v":5352,"vw":173.929447},{"c":174.09,"h":174.31,"l":173.38,"n":316,"o":173.78,"t":"2026-10-16T14:15:00Z","v":10913,"vw":174.041445},{"c":172.6,"h":174.13,"l":172.56,"n":146,"o":173.92,"t":"2026-10-16T14:30:00Z","v":3658,"vw":173.281429},{"c":173.685,"h":173.685,"l":172.065,"n":229,"o":172.54,"t":"2026-10-16T14:45:00Z","v":3589,"vw":172.672949},{"c":173.945,"h":174.99,"l":173.44,"n":465,"o":173.57,"t":"2026-10-16T15:00:00Z","v":22453,"vw":174.500301},{"c":173.48,"h":173.945,"l":173.44,"n":146,"o":173.945,"t":"2026-10-16T15:15:00Z","v":8565,"vw":173.605616},{"c":172.665,"h":173.9305,"l":172.665,"n":115,"o":173.52,"t":"2026-10-16T15:30:00Z","v":2270,"vw":173.309253},{"c":172.57,"h":172.62,"l":172.37,"n":101,"o":172.51,"t":"2026-10-16T15:45:00Z","v":3144,"vw":172.506541},{"c":172,"h":172.64,"l":172,"n":193,"o":172.365,"t":"2026-10-16T16:00:00Z","v":5363,"vw":172.479667},{"c":171.695,"h":171.95,"l":171.52,"n":123,"o":171.95,"t":"2026-10-16T16:15:00Z","v":2395,"vw":171.745278},{"c":171.43,"h":171.43,"l":171.37,"n":62,"o":171.37,"t":"2026-10-16T16:30:00Z","v":757,"vw":171.4},{"c":170.78,"h":171.1,"l":170.78,"n":112,"o":171.09,"t":"2026-10-16T16:45:00Z","v":2868,"vw":170.925964},{"c":170.16,"h":170.85,"l":170.16,"n":112,"o":170.82,"t":"2026-10-16T17:00:00Z","v":2829,"vw":170.580833},{"c":170.93,"h":170.93,"l":170.33,"n":184,"o":170.54,"t":"2026-10-16T17:15:00Z","v":4364,"vw":170.66},{"c":170.92,"h":171.18,"l":170.595,"n":114,"o":170.595,"t":"2026-10-16T17:30:00Z","v":2173,"vw":170.828655},{"c":169.825,"h":170.42,"l":169.825,"n":70,"o":170.42,"t":"2026-10-16T17:45:00Z","v":1499,"vw":170.258607},{"c":169.48,"h":170.0427,"l":169.48,"n":78,"o":170.0427,"t":"2026-10-16T18:00:00Z","v":1352,"vw":169.733933},{"c":169.3525,"h":169.785,"l":169,"n":230,"o":169.315,"t":"2026-10-16T18:15:00Z","v":8039,"vw":169.252961},{"c":169.39,"h":169.43,"l":169.02,"n":265,"o":169.18,"t":"2026-10-16T18:30:00Z","v":6440,"vw":169.215597},{"c":168.95,"h":169.34,"l":168.74,"n":265,"o":169.34,"t":"2026-10-16T18:45:00Z","v":13978,"vw":168.963262},{"c":168.92,"h":169.11,"l":168.78,"n":271,"o":168.94,"t":"2026-10-16T19:00:00Z","v":7234,"vw":168.985762},{"c":168.62,"h":169.22,"l":168.56,"n":296,"o":168.995,"t":"2026-10-16T19:15:00Z","v":5707,"vw":168.878709},{"c":169.26,"h":169.26,"l":168.79,"n":438,"o":168.83,"t":"2026-10-16T19:30:00Z","v":8807,"vw":169.02576},{"c":170.05,"h":170.54,"l":168.78,"n":1183,"o":168.97,"t":"2026-10-16T19:45:00Z","v":37715,"vw":170.003368},{"c":170.75,"h":170.75,"l":170.05,"n":38,"o":170.05,"t":"2026-10-16T20:00:00Z","v":63101,"vw":170.052359},{"c":170.65,"h":171.16,"l":168.8,"n":258,"o":169.54,"t":"2026-10-19T13:30:00Z","v":21000,"vw":170.074137},{"c":170.7,"h":171.03,"l":170.3,"n":486,"o":170.68,"t":"2026-10-19T13:45:00Z","v":23578,"vw":170.691542},{"c":171.095,"h":171.4025,"l":170.46,"n":339,"o":170.78,"t":"2026-10-19T14:00:00Z","v":16668,"vw":170.82129},{"c":171.5,"h":171.8125,"l":171.0001,"n":222,"o":171.71,"t":"2026-10-19T14:15:00Z","v":7757,"vw":171.405867},{"c":172.25,"h":172.255,"l":171.4501,"n":343,"o":171.7,"t":"2026-10-19T14:30:00Z","v":11150,"vw":171.979076},{"c":172.2,"h":172.5025,"l":172.15,"n":183,"o":172.33,"t":"2026-10-19T14:45:00Z","v":5036,"vw":172.26494},{"c":173.085,"h":173.435,"l":172.22,"n":355,"o":172.31,"t":"2026-10-19T15:00:00Z","v":14646,"vw":172.769384},{"c":173.51,"h":173.795,"l":173.12,"n":280,"o":173.275,"t":"2026-10-19T15:15:00Z","v":8292,"vw":173.455687},{"c":172.84,"h":173.11,"l":172.84,"n":58,"o":173.11,"t":"2026-10-19T15:30:00Z","v":1457,"vw":172.991111},{"c":172.225,"h":172.38,"l":172.07,"n":92,"o":172.22,"t":"2026-10-19T15:45:00Z","v":4381,"vw":172.239925},{"c":170.82,"h":172.115,"l":170.73,"n":372,"o":172.07,"t":"2026-10-19T16:00:00Z","v":16757,"vw":171.206061},{"c":170.13,"h":170.885,"l":170.13,"n":183,"o":170.68,"t":"2026-10-19T16:15:00Z","v":7210,"vw":170.451668},{"c":170.015,"h":170.015,"l":169.39,"n":214,"o":169.84,"t":"2026-10-19T16:30:00Z","v":8829,"vw":169.796948},{"c":170.73,"h":170.9,"l":170.01,"n":188,"o":170.01,"t":"2026-10-19T16:45:00Z","v":6218,"vw":170.587668},{"c":170.48,"h":170.71,"l":170.31,"n":329,"o":170.64,"t":"2026-10-19T17:00:00Z","v":9104,"vw":170.529686},{"c":170.385,"h":170.615,"l":170.06,"n":298,"o":170.475,"t":"2026-10-19T17:15:00Z","v":11450,"vw":170.378611},{"c":170.135,"h":170.6,"l":169.88,"n":448,"o":170.36,"t":"2026-10-19T17:30:00Z","v":20382,"vw":170.320576},{"c":170.34,"h":170.59,"l":169.825,"n":237,"o":169.9,"t":"2026-10-19T17:45:00Z","v":9079,"vw":170.151922},{"c":169.665,"h":170.34,"l":169.665,"n":420,"o":170.34,"t":"2026-10-19T18:00:00Z","v":9654,"vw":169.8977},{"c":169.68,"h":169.77,"l":169.58,"n":170,"o":169.665,"t":"2026-10-19T18:15:00Z","v":3672,"vw":169.652547},{"c":169.33,"h":169.89,"l":169.25,"n":347,"o":169.675,"t":"2026-10-19T18:30:00Z","v":13495,"vw":169.472247},{"c":169.485,"h":169.485,"l":168.68,"n":342,"o":169.44,"t":"2026-10-19T18:45:00Z","v":10595,"vw":169.164902},{"c":169.6425,"h":169.69,"l":169.25,"n":254,"o":169.49,"t":"2026-10-19T19:00:00Z","v":7038,"vw":169.465185},{"c":169.36,"h":169.56,"l":168.87,"n":485,"o":169.56,"t":"2026-10-19T19:15:00Z","v":12550,"vw":169.140738},{"c":170.265,"h":170.27,"l":169.14,"n":682,"o":169.14,"t":"2026-10-19T19:30:00Z","v":19146,"vw":169.625734},{"c":169.98,"h":170.9,"l":169.77,"n":1783,"o":170.9,"t":"2026-10-19T19:45:00Z","v":52480,"vw":170.183892},{"c":169.94,"h":170.01,"l":169.94,"n":30,"o":170.01,"t":"2026-10-19T20:00:00Z","v":41132,"vw":169.940186},{"c":170.1,"h":170.1,"l":170.1,"n":9,"o":170.1,"t":"2026-10-20T10:00:00Z","v":507,"vw":170.1},{"c":170.13,"h":170.845,"l":169.87,"n":70,"o":170.35,"t":"2026-10-20T13:30:00Z","v":2963,"vw":170.341664},{"c":171.1,"h":171.595,"l":170.33,"n":61,"o":170.33,"t":"2026-10-20T13:45:00Z","v":1542,"vw":171.063648},{"c":170.39,"h":171.435,"l":170.39,"n":334,"o":171.1,"t":"2026-10-20T14:00:00Z","v":9739,"vw":170.805798},{"c":171.6195,"h":171.735,"l":170.26,"n":122,"o":170.26,"t":"2026-10-20T14:15:00Z","v":2609,"vw":171.190507},{"c":171.905,"h":172.74,"l":171.78,"n":163,"o":172.645,"t":"2026-10-20T14:30:00Z","v":3585,"vw":172.200129},{"c":172.635,"h":172.635,"l":171.9701,"n":115,"o":172.35,"t":"2026-10-20T14:45:00Z","v":2445,"vw":172.269744},{"c":171.98,"h":172.15,"l":171.55,"n":190,"o":171.81,"t":"2026-10-20T15:00:00Z","v":5250,"vw":171.798258},{"c":171.72,"h":172.18,"l":171.635,"n":151,"o":171.66,"t":"2026-10-20T15:15:00Z","v":3716,"vw":171.83807},{"c":171.58,"h":171.58,"l":171.19,"n":115,"o":171.27,"t":"2026-10-20T15:30:00Z","v":2704,"vw":171.419247},{"c":171.425,"h":171.56,"l":171.425,"n":26,"o":171.56,"t":"2026-10-20T15:45:00Z","v":451,"vw":171.4925},{"c":171.35,"h":171.42,"l":171.17,"n":73,"o":171.42,"t":"2026-10-20T16:00:00Z","v":968,"vw":171.323684},{"c":171.28,"h":171.53,"l":171.1,"n":232,"o":171.44,"t":"2026-10-20T16:15:00Z","v":3953,"vw":171.324349},{"c":171.76,"h":171.87,"l":171.76,"n":94,"o":171.83,"t":"2026-10-20T16:30:00Z","v":2063,"vw":171.80375},{"c":171.952,"h":171.952,"l":171.74,"n":33,"o":171.74,"t":"2026-10-20T16:45:00Z","v":898,"vw":171.773739},{"c":171.275,"h":171.48,"l":171.235,"n":99,"o":171.48,"t":"2026-10-20T17:00:00Z","v":2465,"vw":171.311562},{"c":170.8,"h":170.98,"l":170.8,"n":87,"o":170.98,"t":"2026-10-20T17:15:00Z","v":1798,"vw":170.818914},{"c":171.77,"h":171.815,"l":170.95,"n":304,"o":170.95,"t":"2026-10-20T17:30:00Z","v":7825,"vw":171.448061},{"c":171.92,"h":171.92,"l":171.92,"n":31,"o":171.92,"t":"2026-10-20T17:45:00Z","v":483,"vw":171.92},{"c":171.87,"h":172.3,"l":171.86,"n":159,"o":172.24,"t":"2026-10-20T18:00:00Z","v":3186,"vw":172.088254},{"c":171.82,"h":172.12,"l":171.82,"n":72,"o":172.12,"t":"2026-10-20T18:15:00Z","v":1102,"vw":172.003333},{"c":171.7,"h":171.71,"l":171.695,"n":61,"o":171.695,"t":"2026-10-20T18:30:00Z","v":1670,"vw":171.7044},{"c":171.35,"h":171.67,"l":171.35,"n":131,"o":171.67,"t":"2026-10-20T18:45:00Z","v":4528,"vw":171.456533},{"c":171.345,"h":171.63,"l":171.345,"n":111,"o":171.57,"t":"2026-10-20T19:00:00Z","v":3674,"vw":171.562114},{"c":171.7,"h":171.75,"l":171.425,"n":188,"o":171.425,"t":"2026-10-20T19:15:00Z","v":4573,"vw":171.608733},{"c":172.58,"h":172.615,"l":171.6575,"n":344,"o":171.6575,"t":"2026-10-20T19:30:00Z","v":7486,"vw":172.17127},{"c":172.17,"h":172.69,"l":171.91,"n":1269,"o":172.41,"t":"2026-10-20T19:45:00Z","v":30830,"vw":172.223167},{"c":172.13,"h":172.13,"l":172.13,"n":32,"o":172.13,"t":"2026-10-20T20:00:00Z","v":41494,"vw":172.13},{"c":173.51,"h":173.51,"l":172.3,"n":84,"o":172.33,"t":"2026-10-20T20:45:00Z","v":1717,"vw":172.630074},{"c":172.6,"h":173.35,"l":172.6,"n":25,"o":173.35,"t":"2026-10-20T21:30:00Z","v":561,"vw":173.106757},{"c":174,"h":174,"l":173.84,"n":3,"o":173.84,"t":"2026-10-21T12:15:00Z","v":203,"vw":173.92},{"c":174.43,"h":175.73,"l":173.855,"n":140,"o":175.01,"t":"2026-10-21T13:30:00Z","v":7218,"vw":174.75772},{"c":173.895,"h":174.525,"l":173.82,"n":223,"o":174.525,"t":"2026-10-21T13:45:00Z","v":9214,"vw":173.934679},{"c":170.6,"h":173.44,"l":170.15,"n":357,"o":173.44,"t":"2026-10-21T14:00:00Z","v":9245,"vw":171.702877},{"c":169.23,"h":170.3,"l":169.23,"n":200,"o":170.3,"t":"2026-10-21T14:15:00Z","v":4459,"vw":169.669596},{"c":168.03,"h":169.17,"l":167.7,"n":317,"o":169.01,"t":"2026-10-21T14:30:00Z","v":8166,"vw":168.593791},{"c":167.12,"h":168.14,"l":167.12,"n":232,"o":167.955,"t":"2026-10-21T14:45:00Z","v":7233,"vw":167.831679},{"c":166.9,"h":167.36,"l":166.51,"n":468,"o":167.07,"t":"2026-10-21T15:00:00Z","v":17537,"vw":166.93501},{"c":167.16,"h":167.17,"l":166.54,"n":244,"o":166.94,"t":"2026-10-21T15:15:00Z","v":4246,"vw":166.823225},{"c":167.07,"h":167.7518,"l":167.07,"n":118,"o":167.67,"t":"2026-10-21T15:30:00Z","v":2522,"vw":167.550088},{"c":167.05,"h":167.05,"l":166.97,"n":61,"o":167.01,"t":"2026-10-21T15:45:00Z","v":1482,"vw":167.008889},{"c":166.83,"h":166.905,"l":166.82,"n":83,"o":166.87,"t":"2026-10-21T16:00:00Z","v":2332,"vw":166.881033},{"c":166.365,"h":166.98,"l":166,"n":388,"o":166.91,"t":"2026-10-21T16:15:00Z","v":9671,"vw":166.43133},{"c":166.12,"h":166.525,"l":165.3201,"n":388,"o":166.43,"t":"2026-10-21T16:30:00Z","v":12098,"vw":165.928797},{"c":165.935,"h":166.43,"l":165.385,"n":152,"o":166.12,"t":"2026-10-21T16:45:00Z","v":8576,"vw":166.013078},{"c":165.49,"h":165.7214,"l":165.49,"n":81,"o":165.7214,"t":"2026-10-21T17:00:00Z","v":1220,"vw":165.538567},{"c":165.385,"h":165.97,"l":165.385,"n":185,"o":165.53,"t":"2026-10-21T17:15:00Z","v":6377,"vw":165.459864},{"c":165.165,"h":165.57,"l":165.02,"n":278,"o":165.54,"t":"2026-10-21T17:30:00Z","v":7137,"vw":165.354246},{"c":165.11,"h":165.46,"l":164.9075,"n":357,"o":165.145,"t":"2026-10-21T17:45:00Z","v":15059,"vw":165.15997},{"c":165.155,"h":165.385,"l":164.9,"n":284,"o":165.07,"t":"2026-10-21T18:00:00Z","v":10724,"vw":165.03485},{"c":164.975,"h":165.29,"l":164.975,"n":126,"o":165.18,"t":"2026-10-21T18:15:00Z","v":2938,"vw":165.107333},{"c":165.145,"h":165.2,"l":164.94,"n":165,"o":164.94,"t":"2026-10-21T18:30:00Z","v":6559,"vw":165.035349},{"c":163.305,"h":165.5,"l":163.305,"n":540,"o":165.14,"t":"2026-10-21T18:45:00Z","v":16488,"vw":164.440891},{"c":164.019,"h":164.019,"l":163.27,"n":307,"o":163.28,"t":"2026-10-21T19:00:00Z","v":7957,"vw":163.547128},{"c":163.495,"h":163.81,"l":163.435,"n":372,"o":163.79,"t":"2026-10-21T19:15:00Z","v":8301,"vw":163.596964},{"c":164.02,"h":164.23,"l":163.485,"n":680,"o":163.485,"t":"2026-10-21T19:30:00Z","v":14110,"vw":163.915613},{"c":163.94,"h":164.5,"l":163.71,"n":1729,"o":163.99,"t":"2026-10-21T19:45:00Z","v":46637,"vw":163.981336},{"c":164.05,"h":164.05,"l":164.05,"n":45,"o":164.05,"t":"2026-10-21T20:00:00Z","v":50589,"vw":164.05},{"c":162,"h":162,"l":162,"n":1,"o":162,"t":"2026-10-21T21:45:00Z","v":300,"vw":162},{"c":164,"h":164,"l":164,"n":1,"o":164,"t":"2026-10-21T22:15:00Z","v":250,"vw":164},{"c":163,"h":163,"l":163,"n":1,"o":163,"t":"2026-10-22T13:15:00Z","v":800,"vw":163},{"c":166.205,"h":166.68,"l":164.55,"n":131,"o":164.55,"t":"2026-10-22T13:30:00Z","v":4797,"vw":165.456867},{"c":166.03,"h":168.18,"l":165.99,"n":171,"o":165.99,"t":"2026-10-22T13:45:00Z","v":6883,"vw":167.292598},{"c":168.07,"h":168.26,"l":166.535,"n":168,"o":166.535,"t":"2026-10-22T14:00:00Z","v":4967,"vw":167.498051},{"c":168.245,"h":168.87,"l":167.9347,"n":122,"o":168.38,"t":"2026-10-22T14:15:00Z","v":5132,"vw":168.316313},{"c":167.45,"h":168.03,"l":167.035,"n":148,"o":167.77,"t":"2026-10-22T14:30:00Z","v":2684,"vw":167.6015},{"c":167.07,"h":167.63,"l":166.975,"n":123,"o":167.63,"t":"2026-10-22T14:45:00Z","v":2794,"vw":167.281987},{"c":166.805,"h":167.06,"l":166.325,"n":150,"o":167.06,"t":"2026-10-22T15:00:00Z","v":3571,"vw":166.656801},{"c":168.1,"h":168.31,"l":167.25,"n":380,"o":167.25,"t":"2026-10-22T15:15:00Z","v":6153,"vw":167.823923},{"c":168.585,"h":168.68,"l":168.2,"n":109,"o":168.425,"t":"2026-10-22T15:30:00Z","v":3003,"vw":168.559866},{"c":169.615,"h":169.615,"l":168.89,"n":124,"o":168.89,"t":"2026-10-22T15:45:00Z","v":2416,"vw":169.245182},{"c":170.135,"h":170.6,"l":169.28,"n":797,"o":169.52,"t":"2026-10-22T16:00:00Z","v":43157,"vw":170.051548},{"c":171.25,"h":171.32,"l":169.765,"n":460,"o":170.2175,"t":"2026-10-22T16:15:00Z","v":30020,"vw":170.442045},{"c":170.45,"h":171.13,"l":170.15,"n":452,"o":171.13,"t":"2026-10-22T16:30:00Z","v":17819,"vw":170.8051},{"c":170.565,"h":170.65,"l":170.11,"n":479,"o":170.43,"t":"2026-10-22T16:45:00Z","v":25820,"vw":170.379021},{"c":170.03,"h":170.5,"l":169.695,"n":517,"o":170.5,"t":"2026-10-22T17:00:00Z","v":20079,"vw":170.200257},{"c":171.72,"h":171.81,"l":170.2125,"n":403,"o":170.2125,"t":"2026-10-22T17:15:00Z","v":16412,"vw":170.767127},{"c":172.3,"h":172.31,"l":171.69,"n":238,"o":171.69,"t":"2026-10-22T17:30:00Z","v":8142,"vw":172.130288},{"c":172.4,"h":172.67,"l":172.205,"n":402,"o":172.37,"t":"2026-10-22T17:45:00Z","v":14495,"vw":172.386732},{"c":172.8,"h":172.895,"l":172.27,"n":331,"o":172.38,"t":"2026-10-22T18:00:00Z","v":11343,"vw":172.739726},{"c":173.32,"h":173.68,"l":172.9032,"n":348,"o":172.9032,"t":"2026-10-22T18:15:00Z","v":14987,"vw":173.385888},{"c":172.485,"h":173.5,"l":171.95,"n":655,"o":173.325,"t":"2026-10-22T18:30:00Z","v":30702,"vw":172.918556},{"c":171.925,"h":173.125,"l":171.9175,"n":405,"o":172.515,"t":"2026-10-22T18:45:00Z","v":8297,"vw":172.64735},{"c":172.6,"h":172.99,"l":172.07,"n":295,"o":172.17,"t":"2026-10-22T19:00:00Z","v":6343,"vw":172.572381},{"c":173.455,"h":173.455,"l":172.47,"n":478,"o":172.57,"t":"2026-10-22T19:15:00Z","v":13180,"vw":172.781976},{"c":173.3525,"h":173.779,"l":173.12,"n":669,"o":173.515,"t":"2026-10-22T19:30:00Z","v":25342,"vw":173.412485},{"c":173.38,"h":173.68,"l":172.77,"n":1855,"o":173.17,"t":"2026-10-22T19:45:00Z","v":80138,"vw":173.30492},{"c":173.43,"h":173.53,"l":173.43,"n":52,"o":173.53,"t":"2026-10-22T20:00:00Z","v":56347,"vw":173.431672}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.9907000909724186,"strike":255.92999090275814,"iv":0.9624556882977945,"gamma":0.0037526293316660297,"theta":-0.14386098641585573,"vega":0.08562346704999939,"rho":0.011919798476639612,"breakevenPct":48.717460066730396},{"delta":0.15,"premium":2.45,"strike":219.50218282783737,"iv":0.7139752864765221,"gamma":0.0068458081882790235,"theta":-0.1418884771117271,"vega":0.11364103339091176,"rho":0.018199308919568294,"breakevenPct":27.97796392079649},{"delta":0.2,"premium":2.8377821480548224,"strike":201.38261893211507,"iv":0.5608122207508258,"gamma":0.010253659975796916,"theta":-0.13539925188617094,"vega":0.1366389976941157,"rho":0.024571388234851856,"breakevenPct":17.75379177776041},{"delta":0.25,"premium":3.6841935483870962,"strike":195.247311827957,"iv":0.5444165591397849,"gamma":0.011930752688172043,"theta":-0.14995806451612903,"vega":0.15526408602150535,"rho":0.030673550478887576,"breakevenPct":14.704206525021089},{"delta":0.3,"premium":4.468278805120911,"strike":189.78662873399716,"iv":0.5166864864864865,"gamma":0.013738406827880512,"theta":-0.15637240398293029,"vega":0.16983584637268848,"rho":0.036825283438813555,"breakevenPct":12.007673147159121},{"delta":0.35,"premium":5.606258890469416,"strike":186.23044096728307,"iv":0.5247945945945945,"gamma":0.014378520625889046,"theta":-0.16924580369843525,"vega":0.18043328591749644,"rho":0.04277687693019626,"breakevenPct":10.613330944907158},{"delta":0.4,"premium":6.894993324432578,"strike":182.81708945260348,"iv":0.5349345794392523,"gamma":0.014687316421895861,"theta":-0.18016141522029372,"vega":0.18798558077436583,"rho":0.048633509539563566,"breakevenPct":9.388273526515622},{"delta":0.45,"premium":8.26458046767538,"strike":179.46354883081156,"iv":0.543938651994498,"gamma":0.014832187070151307,"theta":-0.18866093535075654,"vega":0.1932038514442916,"rho":0.05443796252082537,"breakevenPct":8.244322953633704},{"delta":0.5,"premium":9.64009628610729,"strike":176.02475928473177,"iv":0.5409812929848693,"gamma":0.015038514442916094,"theta":-0.18969257221458047,"vega":0.1945105914718019,"rho":0.06023191752324395,"breakevenPct":7.054636205292665},{"delta":0.55,"premium":10.991819371727749,"strike":172.70287958115182,"iv":0.5304061518324608,"gamma":0.015191884816753926,"theta":-0.18522198952879582,"vega":0.19260287958115183,"rho":0.06605012487908965,"breakevenPct":5.9186409230695824},{"delta":0.6,"premium":12.45474598930481,"strike":169.41844919786098,"iv":0.5202445187165775,"gamma":0.015160427807486632,"theta":-0.17885561497326205,"vega":0.18850427807486633,"rho":0.07179436508808135,"breakevenPct":4.868359100020623},{"delta":0.65,"premium":14.49351604278075,"strike":166.07620320855614,"iv":0.5273969251336899,"gamma":0.014358288770053476,"theta":-0.17457754010695187,"vega":0.18048288770053478,"rho":0.07713860147933584,"breakevenPct":4.116772906265868},{"delta":0.7,"premium":16.885237388724033,"strike":162.48516320474778,"iv":0.536490059347181,"gamma":0.013244955489614244,"theta":-0.16761706231454007,"vega":0.1691986646884273,"rho":0.08221806641661976,"breakevenPct":3.425243956335008},{"delta":0.75,"premium":19.842937853107344,"strike":158.44632768361583,"iv":0.5527084745762711,"gamma":0.011778531073446327,"theta":-0.1592412429378531,"vega":0.15488248587570622,"rho":0.08687523950679442,"breakevenPct":2.8018598493473745},{"delta":0.8,"premium":23.388235294117653,"strike":153.90522875816993,"iv":0.5695084967320261,"gamma":0.010027777777777776,"theta":-0.14635326797385617,"vega":0.136266339869281,"rho":0.09109360888786831,"breakevenPct":2.2276792090685382},{"delta":0.85,"premium":26.465205479452052,"strike":149.6986301369863,"iv":0.5557309589041096,"gamma":0.008591506849315068,"theta":-0.12212,"vega":0.11390657534246576,"rho":0.09565299786212912,"breakevenPct":1.5763337464327616},{"delta":0.9,"premium":34.629946524064174,"strike":140.80213903743316,"iv":0.6281272727272728,"gamma":0.005724598930481283,"theta":-0.10571336898395722,"vega":0.08572887700534759,"rho":0.09626844885647641,"breakevenPct":1.1544055593019218}],"put":[{"delta":0.1,"premium":2.4712507918988784,"strike":127.85003167595514,"iv":0.9526610852901674,"gamma":0.003755313728891104,"theta":-0.13843978466194515,"vega":0.08569553027299784,"rho":-0.016068750936439342,"breakevenPct":27.70640553303566},{"delta":0.15,"premium":2.2148744113029823,"strike":150.2276295133438,"iv":0.541938147566719,"gamma":0.008777394034536892,"theta":-0.10333406593406592,"vega":0.11380659340659341,"rho":-0.02311515052154511,"breakevenPct":14.655621805892403},{"delta":0.2,"premium":3.3333987441130306,"strike":154.15227629513345,"iv":0.5615613814756671,"gamma":0.010111773940345369,"theta":-0.12805934065934066,"vega":0.13633406593406594,"rho":-0.031001943966876756,"breakevenPct":13.03760736261292},{"delta":0.25,"premium":4.5442307692307695,"strike":158.07692307692307,"iv":0.5700461538461539,"gamma":0.011323076923076924,"theta":-0.14687692307692307,"vega":0.1546153846153846,"rho":-0.038957483513742376,"breakevenPct":11.472817674166924},{"delta":0.3,"premium":5.824093655589124,"strike":161.9259818731118,"iv":0.5710821752265861,"gamma":0.012400755287009064,"theta":-0.16042311178247734,"vega":0.1692787009063444,"rho":-0.04696169388289664,"breakevenPct":9.991415431284873},{"delta":0.35,"premium":7.09007299270073,"strike":165.67883211678833,"iv":0.5629064233576643,"gamma":0.013457956204379562,"theta":-0.16800262773722627,"vega":0.18073912408759124,"rho":-0.05495424677501935,"breakevenPct":8.557481909653706},{"delta":0.4,"premium":8.111970802919709,"strike":169.32846715328466,"iv":0.5328334306569343,"gamma":0.014844817518248177,"theta":-0.1647909489051095,"vega":0.18847635036496352,"rho":-0.0627707737331831,"breakevenPct":7.042324655270169},{"delta":0.45,"premium":9.65292587776333,"strike":172.65279583875162,"iv":0.5279897269180754,"gamma":0.015259167750325098,"theta":-0.16589778933680105,"vega":0.19255279583875162,"rho":-0.07093489905585239,"breakevenPct":6.014028737249445},{"delta":0.5,"premium":11.469498607242343,"strike":175.96796657381617,"iv":0.5315619777158774,"gamma":0.01528384401114206,"theta":-0.1677291086350975,"vega":0.19453217270194986,"rho":-0.07929009660267733,"breakevenPct":5.149934863302882},{"delta":0.55,"premium":13.697910863509755,"strike":179.449860724234,"iv":0.5422165738161561,"gamma":0.014866016713091922,"theta":-0.16891295264623957,"vega":0.1932090529247911,"rho":-0.08793796957744479,"breakevenPct":4.427175309505726},{"delta":0.6,"premium":15.571032258064518,"strike":182.71612903225807,"iv":0.5308082580645161,"gamma":0.0148,"theta":-0.15921329032258064,"vega":0.187948,"rho":-0.09633140240489974,"breakevenPct":3.623884694577905},{"delta":0.65,"premium":17.677484472049695,"strike":186.1335403726708,"iv":0.5205934782608695,"gamma":0.014527950310559005,"theta":-0.14802080745341614,"vega":0.180594099378882,"rho":-0.10489314074425334,"breakevenPct":2.8679836818191102},{"delta":0.7,"premium":20.51617357001972,"strike":190.01972386587772,"iv":0.5233595660749507,"gamma":0.013594082840236686,"theta":-0.13815739644970412,"vega":0.169941617357002,"rho":-0.11398243485868316,"breakevenPct":2.2639968310799854},{"delta":0.75,"premium":24.559566074950695,"strike":194.95069033530572,"iv":0.5382510848126233,"gamma":0.012114792899408281,"theta":-0.12750650887573964,"vega":0.15534595660749506,"rho":-0.123994658499153,"breakevenPct":1.752220342296587},{"delta":0.8,"premium":28.751669085631356,"strike":200.0580551523948,"iv":0.5399021770682148,"gamma":0.010583744557329461,"theta":-0.10932873730043538,"vega":0.13680957910014513,"rho":-0.1341301622541844,"breakevenPct":1.2244790020391911},{"delta":0.85,"premium":35.210304789550065,"strike":207.31494920174165,"iv":0.5526743105950653,"gamma":0.008551814223512338,"theta":-0.08792089985486215,"vega":0.11300696661828741,"rho":-0.1460214289689447,"breakevenPct":0.7642020341396635},{"delta":0.9,"premium":45.21317135549873,"strike":218.05626598465474,"iv":0.5844690537084399,"gamma":0.006108184143222504,"theta":-0.06429028132992325,"vega":0.08550946291560099,"rho":-0.1606966043767492,"breakevenPct":0.33841052346422423}]},"raw":{"call":[{"delta":0.1,"premium":1.9907000909724186,"strike":255.92999090275814,"iv":0.9624556882977945,"gamma":0.0037526293316660297,"theta":-0.14386098641585573,"vega":0.08562346704999939,"rho":0.011919798476639612,"breakevenPct":48.717460066730396},{"delta":0.15,"premium":2.45,"strike":219.50218282783737,"iv":0.7139752864765221,"gamma":0.0068458081882790235,"theta":-0.1418884771117271,"vega":0.11364103339091176,"rho":0.018199308919568294,"breakevenPct":27.97796392079649},{"delta":0.2,"premium":2.8377821480548224,"strike":201.38261893211507,"iv":0.5608122207508258,"gamma":0.010253659975796916,"theta":-0.13539925188617094,"vega":0.1366389976941157,"rho":0.024571388234851856,"breakevenPct":17.75379177776041},{"delta":0.25,"premium":3.6841935483870962,"strike":195.247311827957,"iv":0.5444165591397849,"gamma":0.011930752688172043,"theta":-0.14995806451612903,"vega":0.15526408602150535,"rho":0.030673550478887576,"breakevenPct":14.704206525021089},{"delta":0.3,"premium":4.468278805120911,"strike":189.78662873399716,"iv":0.5166864864864865,"gamma":0.013738406827880512,"theta":-0.15637240398293029,"vega":0.16983584637268848,"rho":0.036825283438813555,"breakevenPct":12.007673147159121},{"delta":0.35,"premium":5.606258890469416,"strike":186.23044096728307,"iv":0.5247945945945945,"gamma":0.014378520625889046,"theta":-0.16924580369843525,"vega":0.18043328591749644,"rho":0.04277687693019626,"breakevenPct":10.613330944907158},{"delta":0.4,"premium":6.894993324432578,"strike":182.81708945260348,"iv":0.5349345794392523,"gamma":0.014687316421895861,"theta":-0.18016141522029372,"vega":0.18798558077436583,"rho":0.048633509539563566,"breakevenPct":9.388273526515622},{"delta":0.45,"premium":8.26458046767538,"strike":179.46354883081156,"iv":0.543938651994498,"gamma":0.014832187070151307,"theta":-0.18866093535075654,"vega":0.1932038514442916,"rho":0.05443796252082537,"breakevenPct":8.244322953633704},{"delta":0.5,"premium":9.64009628610729,"strike":176.02475928473177,"iv":0.5409812929848693,"gamma":0.015038514442916094,"theta":-0.18969257221458047,"vega":0.1945105914718019,"rho":0.06023191752324395,"breakevenPct":7.054636205292665},{"delta":0.55,"premium":10.991819371727749,"strike":172.70287958115182,"iv":0.5304061518324608,"gamma":0.015191884816753926,"theta":-0.18522198952879582,"vega":0.19260287958115183,"rho":0.06605012487908965,"breakevenPct":5.9186409230695824},{"delta":0.6,"premium":12.45474598930481,"strike":169.41844919786098,"iv":0.5202445187165775,"gamma":0.015160427807486632,"theta":-0.17885561497326205,"vega":0.18850427807486633,"rho":0.07179436508808135,"breakevenPct":4.868359100020623},{"delta":0.65,"premium":14.49351604278075,"strike":166.07620320855614,"iv":0.5273969251336899,"gamma":0.014358288770053476,"theta":-0.17457754010695187,"vega":0.18048288770053478,"rho":0.07713860147933584,"breakevenPct":4.116772906265868},{"delta":0.7,"premium":16.885237388724033,"strike":162.48516320474778,"iv":0.536490059347181,"gamma":0.013244955489614244,"theta":-0.16761706231454007,"vega":0.1691986646884273,"rho":0.08221806641661976,"breakevenPct":3.425243956335008},{"delta":0.75,"premium":19.842937853107344,"strike":158.44632768361583,"iv":0.5527084745762711,"gamma":0.011778531073446327,"theta":-0.1592412429378531,"vega":0.15488248587570622,"rho":0.08687523950679442,"breakevenPct":2.8018598493473745},{"delta":0.8,"premium":23.388235294117653,"strike":153.90522875816993,"iv":0.5695084967320261,"gamma":0.010027777777777776,"theta":-0.14635326797385617,"vega":0.136266339869281,"rho":0.09109360888786831,"breakevenPct":2.2276792090685382},{"delta":0.85,"premium":26.465205479452052,"strike":149.6986301369863,"iv":0.5557309589041096,"gamma":0.008591506849315068,"theta":-0.12212,"vega":0.11390657534246576,"rho":0.09565299786212912,"breakevenPct":1.5763337464327616},{"delta":0.9,"premium":34.629946524064174,"strike":140.80213903743316,"iv":0.6281272727272728,"gamma":0.005724598930481283,"theta":-0.10571336898395722,"vega":0.08572887700534759,"rho":0.09626844885647641,"breakevenPct":1.1544055593019218}],"put":[{"delta":0.1,"premium":2.4712507918988784,"strike":127.85003167595514,"iv":0.9526610852901674,"gamma":0.003755313728891104,"theta":-0.13843978466194515,"vega":0.08569553027299784,"rho":-0.016068750936439342,"breakevenPct":27.70640553303566},{"delta":0.15,"premium":2.2148744113029823,"strike":150.2276295133438,"iv":0.541938147566719,"gamma":0.008777394034536892,"theta":-0.10333406593406592,"vega":0.11380659340659341,"rho":-0.02311515052154511,"breakevenPct":14.655621805892403},{"delta":0.2,"premium":3.3333987441130306,"strike":154.15227629513345,"iv":0.5615613814756671,"gamma":0.010111773940345369,"theta":-0.12805934065934066,"vega":0.13633406593406594,"rho":-0.031001943966876756,"breakevenPct":13.03760736261292},{"delta":0.25,"premium":4.5442307692307695,"strike":158.07692307692307,"iv":0.5700461538461539,"gamma":0.011323076923076924,"theta":-0.14687692307692307,"vega":0.1546153846153846,"rho":-0.038957483513742376,"breakevenPct":11.472817674166924},{"delta":0.3,"premium":5.824093655589124,"strike":161.9259818731118,"iv":0.5710821752265861,"gamma":0.012400755287009064,"theta":-0.16042311178247734,"vega":0.1692787009063444,"rho":-0.04696169388289664,"breakevenPct":9.991415431284873},{"delta":0.35,"premium":7.09007299270073,"strike":165.67883211678833,"iv":0.5629064233576643,"gamma":0.013457956204379562,"theta":-0.16800262773722627,"vega":0.18073912408759124,"rho":-0.05495424677501935,"breakevenPct":8.557481909653706},{"delta":0.4,"premium":8.111970802919709,"strike":169.32846715328466,"iv":0.5328334306569343,"gamma":0.014844817518248177,"theta":-0.1647909489051095,"vega":0.18847635036496352,"rho":-0.0627707737331831,"breakevenPct":7.042324655270169},{"delta":0.45,"premium":9.65292587776333,"strike":172.65279583875162,"iv":0.5279897269180754,"gamma":0.015259167750325098,"theta":-0.16589778933680105,"vega":0.19255279583875162,"rho":-0.07093489905585239,"breakevenPct":6.014028737249445},{"delta":0.5,"premium":11.469498607242343,"strike":175.96796657381617,"iv":0.5315619777158774,"gamma":0.01528384401114206,"theta":-0.1677291086350975,"vega":0.19453217270194986,"rho":-0.07929009660267733,"breakevenPct":5.149934863302882},{"delta":0.55,"premium":13.697910863509755,"strike":179.449860724234,"iv":0.5422165738161561,"gamma":0.014866016713091922,"theta":-0.16891295264623957,"vega":0.1932090529247911,"rho":-0.08793796957744479,"breakevenPct":4.427175309505726},{"delta":0.6,"premium":15.571032258064518,"strike":182.71612903225807,"iv":0.5308082580645161,"gamma":0.0148,"theta":-0.15921329032258064,"vega":0.187948,"rho":-0.09633140240489974,"breakevenPct":3.623884694577905},{"delta":0.65,"premium":17.677484472049695,"strike":186.1335403726708,"iv":0.5205934782608695,"gamma":0.014527950310559005,"theta":-0.14802080745341614,"vega":0.180594099378882,"rho":-0.10489314074425334,"breakevenPct":2.8679836818191102},{"delta":0.7,"premium":20.51617357001972,"strike":190.01972386587772,"iv":0.5233595660749507,"gamma":0.013594082840236686,"theta":-0.13815739644970412,"vega":0.169941617357002,"rho":-0.11398243485868316,"breakevenPct":2.2639968310799854},{"delta":0.75,"premium":24.559566074950695,"strike":194.95069033530572,"iv":0.5382510848126233,"gamma":0.012114792899408281,"theta":-0.12750650887573964,"vega":0.15534595660749506,"rho":-0.123994658499153,"breakevenPct":1.752220342296587},{"delta":0.8,"premium":28.751669085631356,"strike":200.0580551523948,"iv":0.5399021770682148,"gamma":0.010583744557329461,"theta":-0.10932873730043538,"vega":0.13680957910014513,"rho":-0.1341301622541844,"breakevenPct":1.2244790020391911},{"delta":0.85,"premium":35.210304789550065,"strike":207.31494920174165,"iv":0.5526743105950653,"gamma":0.008551814223512338,"theta":-0.08792089985486215,"vega":0.11300696661828741,"rho":-0.1460214289689447,"breakevenPct":0.7642020341396635},{"delta":0.9,"premium":45.21317135549873,"strike":218.05626598465474,"iv":0.5844690537084399,"gamma":0.006108184143222504,"theta":-0.06429028132992325,"vega":0.08550946291560099,"rho":-0.1606966043767492,"breakevenPct":0.33841052346422423}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}