{"symbol":"AN","url":"https://intraalpha.com/companies/AN","capturedAt":"2026-10-23T18:58:21.879Z","state":"ready","quote":{"symbol":"AN","last_price":160.48,"prev_close":161.84,"regular_close":160.5,"change":-1.36,"change_pct":-0.8403,"regular_change":-1.34,"regular_change_pct":-0.828,"extended_change":-0.02,"extended_change_pct":-0.0125,"bid":160.37,"ask":160.59,"bid_size":100,"ask_size":200,"volume":220410,"vwap":158.252093,"open":160.12,"high":161.145,"low":155.8,"close":160.5,"trade_count":9406,"last_trade_at":"2026-10-23T18:58:20.203702756Z","last_quote_at":"2026-10-23T18:58:15.740903895Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:58:05.708534082-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AN","fetched_at":"2026-10-23T18:58:21.307926+00:00","name":"AutoNation Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"AutoNation, Inc. is an automobile retailer in the United States. The company is headquartered in Fort Lauderdale, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5350561000,"ebitda":1515500000,"pe_ratio":7.5,"peg_ratio":0.466,"book_value":68.19,"dividend_per_share":null,"dividend_yield":null,"eps":21.59,"revenue_ttm":27448500000,"gross_profit_ttm":4895400000,"profit_margin":0.0282,"operating_margin_ttm":0.0445,"return_on_assets_ttm":0.0544,"return_on_equity_ttm":0.328,"quarterly_earnings_growth":1.385,"quarterly_revenue_growth":-0.006,"analyst_target_price":219.67,"analyst_number":4,"beta":0.814,"fifty_two_week_high":235.81,"fifty_two_week_low":151.82,"fifty_day_ma":181.29,"two_hundred_day_ma":195.08,"shares_outstanding":33060800,"forward_pe":6.9,"price_to_sales":0.195,"price_to_book":2.482,"ev_to_revenue":0.615,"ev_to_ebitda":9.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:58:21.307926+00:00"},"optionObservedAt":"2026-10-23T18:43:58.181Z","bars":[{"c":161.175,"h":161.82,"l":157.68,"n":74,"o":160.37,"t":"2026-10-16T13:30:00Z","v":11331,"vw":160.548596},{"c":162.105,"h":162.32,"l":161.98,"n":40,"o":161.99,"t":"2026-10-16T13:35:00Z","v":1897,"vw":162.201},{"c":163.4,"h":163.47,"l":161.86,"n":116,"o":162.595,"t":"2026-10-16T13:40:00Z","v":3408,"vw":162.847163},{"c":163.03,"h":163.41,"l":162.73,"n":92,"o":163.405,"t":"2026-10-16T13:45:00Z","v":3630,"vw":163.236346},{"c":163.095,"h":163.095,"l":162.965,"n":72,"o":163.04,"t":"2026-10-16T13:50:00Z","v":5636,"vw":163.0417},{"c":163.4225,"h":164.22,"l":163.33,"n":280,"o":163.46,"t":"2026-10-16T14:00:00Z","v":8020,"vw":163.647762},{"c":163.06,"h":163.44,"l":163.06,"n":91,"o":163.435,"t":"2026-10-16T14:05:00Z","v":2400,"vw":163.348226},{"c":163.695,"h":163.74,"l":163.335,"n":176,"o":163.335,"t":"2026-10-16T14:10:00Z","v":7101,"vw":163.437594},{"c":163.6001,"h":163.97,"l":163.41,"n":256,"o":163.89,"t":"2026-10-16T14:15:00Z","v":8195,"vw":163.650878},{"c":163.735,"h":163.74,"l":163.48,"n":97,"o":163.6,"t":"2026-10-16T14:20:00Z","v":2342,"vw":163.623974},{"c":164.035,"h":164.51,"l":163.73,"n":293,"o":163.73,"t":"2026-10-16T14:25:00Z","v":8648,"vw":164.029545},{"c":164.02,"h":164.2955,"l":164.02,"n":85,"o":164.2955,"t":"2026-10-16T14:30:00Z","v":1047,"vw":164.116955},{"c":163.775,"h":163.99,"l":163.6,"n":141,"o":163.99,"t":"2026-10-16T14:35:00Z","v":2693,"vw":163.782764},{"c":163.45,"h":163.775,"l":163.45,"n":72,"o":163.775,"t":"2026-10-16T14:40:00Z","v":1776,"vw":163.596},{"c":163.03,"h":163.505,"l":163.03,"n":114,"o":163.505,"t":"2026-10-16T14:45:00Z","v":2429,"vw":163.259286},{"c":163.27,"h":163.345,"l":162.87,"n":110,"o":163.005,"t":"2026-10-16T14:50:00Z","v":2288,"vw":163.209945},{"c":163.49,"h":163.69,"l":163.455,"n":114,"o":163.62,"t":"2026-10-16T14:55:00Z","v":2104,"vw":163.509473},{"c":163.885,"h":164,"l":163.8,"n":102,"o":163.8,"t":"2026-10-16T15:00:00Z","v":1904,"vw":163.94235},{"c":164.04,"h":164.14,"l":163.84,"n":145,"o":163.84,"t":"2026-10-16T15:05:00Z","v":2130,"vw":164.037273},{"c":164.04,"h":164.61,"l":164.04,"n":355,"o":164.13,"t":"2026-10-16T15:10:00Z","v":6892,"vw":164.272631},{"c":163.69,"h":164.19,"l":163.69,"n":105,"o":164.19,"t":"2026-10-16T15:15:00Z","v":1625,"vw":163.86283},{"c":163.89,"h":164.05,"l":163.81,"n":99,"o":164.045,"t":"2026-10-16T15:20:00Z","v":2202,"vw":163.976548},{"c":163.665,"h":163.78,"l":163.665,"n":111,"o":163.7,"t":"2026-10-16T15:25:00Z","v":2209,"vw":163.727604},{"c":163.86,"h":164.025,"l":163.86,"n":114,"o":163.87,"t":"2026-10-16T15:30:00Z","v":3035,"vw":163.937094},{"c":163.48,"h":163.92,"l":163.48,"n":156,"o":163.875,"t":"2026-10-16T15:35:00Z","v":2667,"vw":163.770468},{"c":163.22,"h":163.48,"l":163.21,"n":127,"o":163.48,"t":"2026-10-16T15:40:00Z","v":2960,"vw":163.265111},{"c":163.2,"h":163.205,"l":162.97,"n":61,"o":162.97,"t":"2026-10-16T15:45:00Z","v":977,"vw":163.109},{"c":162.82,"h":163.105,"l":162.5,"n":200,"o":163,"t":"2026-10-16T15:50:00Z","v":7134,"vw":162.856316},{"c":162.78,"h":162.925,"l":162.54,"n":79,"o":162.925,"t":"2026-10-16T15:55:00Z","v":1803,"vw":162.784545},{"c":163.04,"h":163.04,"l":162.44,"n":109,"o":162.72,"t":"2026-10-16T16:00:00Z","v":1944,"vw":162.795894},{"c":162.99,"h":163.1,"l":162.99,"n":60,"o":163.1,"t":"2026-10-16T16:05:00Z","v":903,"vw":163.071429},{"c":162.93,"h":162.93,"l":162.75,"n":96,"o":162.93,"t":"2026-10-16T16:10:00Z","v":1156,"vw":162.891},{"c":162.625,"h":162.74,"l":162.54,"n":217,"o":162.74,"t":"2026-10-16T16:15:00Z","v":5312,"vw":162.67693},{"c":162.6,"h":162.67,"l":162.51,"n":153,"o":162.65,"t":"2026-10-16T16:20:00Z","v":4100,"vw":162.604606},{"c":162.45,"h":162.6001,"l":162.45,"n":122,"o":162.53,"t":"2026-10-16T16:25:00Z","v":3337,"vw":162.518562},{"c":162.27,"h":162.27,"l":161.92,"n":153,"o":162.255,"t":"2026-10-16T16:30:00Z","v":2539,"vw":162.144204},{"c":162.305,"h":162.305,"l":162.305,"n":25,"o":162.305,"t":"2026-10-16T16:35:00Z","v":603,"vw":162.305},{"c":162.325,"h":162.48,"l":162.31,"n":146,"o":162.45,"t":"2026-10-16T16:45:00Z","v":3524,"vw":162.360954},{"c":162.31,"h":162.47,"l":162.31,"n":63,"o":162.325,"t":"2026-10-16T16:50:00Z","v":1233,"vw":162.355455},{"c":161.97,"h":162.305,"l":161.635,"n":284,"o":162.305,"t":"2026-10-16T16:55:00Z","v":6835,"vw":162.016418},{"c":161.715,"h":161.725,"l":161.55,"n":66,"o":161.71,"t":"2026-10-16T17:00:00Z","v":1468,"vw":161.702039},{"c":161.17,"h":161.715,"l":161.17,"n":172,"o":161.57,"t":"2026-10-16T17:05:00Z","v":5159,"vw":161.271833},{"c":161.56,"h":161.56,"l":161.48,"n":78,"o":161.48,"t":"2026-10-16T17:10:00Z","v":1782,"vw":161.52},{"c":162.03,"h":162.095,"l":161.93,"n":136,"o":162,"t":"2026-10-16T17:15:00Z","v":2940,"vw":161.993425},{"c":161.9,"h":161.9,"l":161.835,"n":82,"o":161.835,"t":"2026-10-16T17:20:00Z","v":1248,"vw":161.88375},{"c":162.33,"h":162.33,"l":162.13,"n":181,"o":162.14,"t":"2026-10-16T17:25:00Z","v":3702,"vw":162.228228},{"c":162.3501,"h":162.45,"l":162.17,"n":138,"o":162.45,"t":"2026-10-16T17:30:00Z","v":3388,"vw":162.299792},{"c":162.0703,"h":162.35,"l":162.0703,"n":43,"o":162.35,"t":"2026-10-16T17:35:00Z","v":2783,"vw":162.082238},{"c":162.805,"h":162.805,"l":162.57,"n":199,"o":162.59,"t":"2026-10-16T17:40:00Z","v":4023,"vw":162.708955},{"c":162.76,"h":162.84,"l":162.57,"n":225,"o":162.84,"t":"2026-10-16T17:45:00Z","v":5914,"vw":162.689754},{"c":161.75,"h":162.58,"l":161.75,"n":349,"o":162.58,"t":"2026-10-16T17:50:00Z","v":7273,"vw":162.149689},{"c":161.7,"h":161.8957,"l":161.365,"n":160,"o":161.8957,"t":"2026-10-16T17:55:00Z","v":6746,"vw":161.504971},{"c":161.375,"h":161.43,"l":161.375,"n":148,"o":161.43,"t":"2026-10-16T18:00:00Z","v":2777,"vw":161.417308},{"c":161.925,"h":161.925,"l":161.37,"n":208,"o":161.37,"t":"2026-10-16T18:05:00Z","v":4219,"vw":161.789568},{"c":161.75,"h":161.75,"l":161.75,"n":30,"o":161.75,"t":"2026-10-16T18:10:00Z","v":454,"vw":161.75},{"c":161.615,"h":161.73,"l":161.48,"n":168,"o":161.73,"t":"2026-10-16T18:15:00Z","v":3062,"vw":161.6119},{"c":161.8,"h":161.8,"l":161.4,"n":282,"o":161.58,"t":"2026-10-16T18:20:00Z","v":5535,"vw":161.612812},{"c":161.725,"h":161.86,"l":161.725,"n":113,"o":161.81,"t":"2026-10-16T18:25:00Z","v":2221,"vw":161.758365},{"c":161.62,"h":161.72,"l":161.62,"n":101,"o":161.72,"t":"2026-10-16T18:30:00Z","v":1246,"vw":161.64848},{"c":161.565,"h":161.62,"l":161.23,"n":224,"o":161.48,"t":"2026-10-16T18:35:00Z","v":5335,"vw":161.420695},{"c":161.725,"h":161.775,"l":161.7,"n":103,"o":161.7,"t":"2026-10-16T18:40:00Z","v":1665,"vw":161.756752},{"c":161.67,"h":161.74,"l":161.64,"n":320,"o":161.74,"t":"2026-10-16T18:45:00Z","v":7779,"vw":161.688752},{"c":161.335,"h":161.635,"l":161.335,"n":216,"o":161.51,"t":"2026-10-16T18:50:00Z","v":4932,"vw":161.50225},{"c":161.36,"h":161.38,"l":161.27,"n":194,"o":161.285,"t":"2026-10-16T18:55:00Z","v":3703,"vw":161.321606},{"c":161.41,"h":161.415,"l":161.385,"n":84,"o":161.385,"t":"2026-10-16T19:00:00Z","v":972,"vw":161.405},{"c":161.15,"h":161.45,"l":161.15,"n":233,"o":161.4,"t":"2026-10-16T19:05:00Z","v":5730,"vw":161.206953},{"c":161.34,"h":161.38,"l":161.34,"n":102,"o":161.34,"t":"2026-10-16T19:10:00Z","v":1368,"vw":161.36},{"c":161.44,"h":161.44,"l":161.21,"n":193,"o":161.22,"t":"2026-10-16T19:15:00Z","v":3851,"vw":161.338364},{"c":161.58,"h":161.685,"l":161.475,"n":173,"o":161.53,"t":"2026-10-16T19:20:00Z","v":5005,"vw":161.558757},{"c":161.29,"h":161.39,"l":161.24,"n":284,"o":161.39,"t":"2026-10-16T19:25:00Z","v":5331,"vw":161.324158},{"c":161.53,"h":161.53,"l":161.33,"n":216,"o":161.36,"t":"2026-10-16T19:30:00Z","v":4891,"vw":161.417005},{"c":161.6,"h":161.66,"l":161.48,"n":271,"o":161.66,"t":"2026-10-16T19:35:00Z","v":6681,"vw":161.560585},{"c":161.48,"h":161.735,"l":161.3,"n":342,"o":161.64,"t":"2026-10-16T19:40:00Z","v":6930,"vw":161.535522},{"c":161.41,"h":161.53,"l":161.28,"n":265,"o":161.53,"t":"2026-10-16T19:45:00Z","v":7095,"vw":161.408287},{"c":161.425,"h":161.695,"l":161.15,"n":435,"o":161.335,"t":"2026-10-16T19:50:00Z","v":11163,"vw":161.388061},{"c":161.78,"h":162.2,"l":161.43,"n":1464,"o":161.51,"t":"2026-10-16T19:55:00Z","v":46733,"vw":161.758593},{"c":161.73,"h":161.73,"l":161.73,"n":38,"o":161.73,"t":"2026-10-16T20:00:00Z","v":81757,"vw":161.73},{"c":161.78,"h":162.56,"l":160.12,"n":34,"o":162.56,"t":"2026-10-19T13:30:00Z","v":4953,"vw":160.703601},{"c":160.33,"h":160.45,"l":160.22,"n":36,"o":160.45,"t":"2026-10-19T13:35:00Z","v":1187,"vw":160.310488},{"c":161.055,"h":161.225,"l":160.81,"n":52,"o":161.2,"t":"2026-10-19T13:40:00Z","v":2971,"vw":160.900455},{"c":160.82,"h":161.05,"l":160.82,"n":45,"o":161,"t":"2026-10-19T13:45:00Z","v":2215,"vw":160.97883},{"c":160.1,"h":161.03,"l":159.87,"n":168,"o":161.03,"t":"2026-10-19T13:50:00Z","v":20661,"vw":160.248052},{"c":160.07,"h":160.07,"l":160.07,"n":23,"o":160.07,"t":"2026-10-19T13:55:00Z","v":384,"vw":160.07},{"c":160.14,"h":160.41,"l":160.13,"n":147,"o":160.235,"t":"2026-10-19T14:00:00Z","v":7938,"vw":160.257808},{"c":160.1,"h":160.1,"l":160.055,"n":24,"o":160.055,"t":"2026-10-19T14:05:00Z","v":699,"vw":160.0775},{"c":160.52,"h":160.54,"l":160.1301,"n":118,"o":160.165,"t":"2026-10-19T14:10:00Z","v":3966,"vw":160.258654},{"c":161.25,"h":161.75,"l":160.87,"n":146,"o":160.87,"t":"2026-10-19T14:15:00Z","v":8375,"vw":161.219822},{"c":161.12,"h":161.135,"l":160.94,"n":85,"o":160.95,"t":"2026-10-19T14:20:00Z","v":3524,"vw":161.061085},{"c":161.03,"h":161.035,"l":160.49,"n":89,"o":160.75,"t":"2026-10-19T14:25:00Z","v":9923,"vw":160.965387},{"c":161.15,"h":161.55,"l":160.9,"n":44,"o":161.55,"t":"2026-10-19T14:30:00Z","v":2465,"vw":161.271766},{"c":161.24,"h":161.24,"l":161.0299,"n":19,"o":161.0299,"t":"2026-10-19T14:35:00Z","v":487,"vw":161.108296},{"c":161.275,"h":161.275,"l":161.2575,"n":14,"o":161.2575,"t":"2026-10-19T14:40:00Z","v":303,"vw":161.26625},{"c":161.1,"h":161.35,"l":161.1,"n":90,"o":161.225,"t":"2026-10-19T14:45:00Z","v":2878,"vw":161.19651},{"c":161.045,"h":161.045,"l":160.88,"n":60,"o":160.8894,"t":"2026-10-19T14:50:00Z","v":2721,"vw":160.94896},{"c":160.995,"h":161.08,"l":160.85,"n":38,"o":161.08,"t":"2026-10-19T14:55:00Z","v":668,"vw":160.94375},{"c":161.215,"h":161.215,"l":160.995,"n":132,"o":160.995,"t":"2026-10-19T15:00:00Z","v":3458,"vw":161.10762},{"c":161.34,"h":161.48,"l":161.1925,"n":117,"o":161.1925,"t":"2026-10-19T15:05:00Z","v":3209,"vw":161.346255},{"c":161.575,"h":161.765,"l":161.29,"n":65,"o":161.29,"t":"2026-10-19T15:10:00Z","v":1909,"vw":161.561428},{"c":161.875,"h":161.875,"l":161.585,"n":99,"o":161.72,"t":"2026-10-19T15:15:00Z","v":2812,"vw":161.718631},{"c":161.83,"h":162.02,"l":161.785,"n":79,"o":161.785,"t":"2026-10-19T15:20:00Z","v":2354,"vw":161.840288},{"c":161.2,"h":161.83,"l":161.2,"n":124,"o":161.83,"t":"2026-10-19T15:25:00Z","v":3946,"vw":161.527962},{"c":161.23,"h":161.23,"l":161.195,"n":50,"o":161.195,"t":"2026-10-19T15:30:00Z","v":1414,"vw":161.206875},{"c":161.08,"h":161.09,"l":160.89,"n":73,"o":160.99,"t":"2026-10-19T15:35:00Z","v":2165,"vw":160.989465},{"c":161.09,"h":161.095,"l":161.09,"n":20,"o":161.095,"t":"2026-10-19T15:40:00Z","v":678,"vw":161.0925},{"c":160.865,"h":160.88,"l":160.83,"n":53,"o":160.88,"t":"2026-10-19T15:45:00Z","v":1745,"vw":160.867727},{"c":160.54,"h":160.63,"l":160.53,"n":51,"o":160.63,"t":"2026-10-19T15:50:00Z","v":1701,"vw":160.572222},{"c":160.695,"h":160.695,"l":160.49,"n":75,"o":160.54,"t":"2026-10-19T15:55:00Z","v":1661,"vw":160.595908},{"c":160.33,"h":160.47,"l":160.33,"n":121,"o":160.42,"t":"2026-10-19T16:00:00Z","v":3888,"vw":160.383889},{"c":160.14,"h":160.35,"l":160.07,"n":129,"o":160.305,"t":"2026-10-19T16:05:00Z","v":3549,"vw":160.155033},{"c":160.305,"h":160.305,"l":160.265,"n":66,"o":160.265,"t":"2026-10-19T16:10:00Z","v":1194,"vw":160.284167},{"c":159.89,"h":160.31,"l":159.83,"n":118,"o":160.31,"t":"2026-10-19T16:15:00Z","v":4397,"vw":160.150133},{"c":159.955,"h":159.965,"l":159.82,"n":83,"o":159.82,"t":"2026-10-19T16:20:00Z","v":2445,"vw":159.908214},{"c":159.89,"h":159.94,"l":159.615,"n":170,"o":159.94,"t":"2026-10-19T16:25:00Z","v":5818,"vw":159.772128},{"c":159.63,"h":159.84,"l":159.63,"n":45,"o":159.84,"t":"2026-10-19T16:30:00Z","v":1281,"vw":159.743158},{"c":159.745,"h":159.745,"l":159.46,"n":58,"o":159.46,"t":"2026-10-19T16:35:00Z","v":1729,"vw":159.688413},{"c":160.02,"h":160.02,"l":159.765,"n":50,"o":159.765,"t":"2026-10-19T16:40:00Z","v":1614,"vw":159.986111},{"c":160.115,"h":160.16,"l":160.0451,"n":93,"o":160.0451,"t":"2026-10-19T16:45:00Z","v":1644,"vw":160.105729},{"c":160.22,"h":160.3,"l":160.14,"n":54,"o":160.3,"t":"2026-10-19T16:50:00Z","v":870,"vw":160.219208},{"c":160.17,"h":160.225,"l":160.13,"n":76,"o":160.225,"t":"2026-10-19T16:55:00Z","v":2962,"vw":160.156279},{"c":160.085,"h":160.16,"l":159.97,"n":121,"o":160.13,"t":"2026-10-19T17:00:00Z","v":3099,"vw":160.062813},{"c":160.04,"h":160.04,"l":159.93,"n":111,"o":159.95,"t":"2026-10-19T17:05:00Z","v":3172,"vw":159.990353},{"c":159.9501,"h":160.21,"l":159.9501,"n":77,"o":160.2,"t":"2026-10-19T17:10:00Z","v":1753,"vw":160.096638},{"c":160,"h":160,"l":159.88,"n":99,"o":159.95,"t":"2026-10-19T17:15:00Z","v":3129,"vw":159.94525},{"c":160.11,"h":160.11,"l":160.01,"n":66,"o":160.01,"t":"2026-10-19T17:20:00Z","v":921,"vw":160.043333},{"c":159.88,"h":160.01,"l":159.88,"n":91,"o":160.01,"t":"2026-10-19T17:25:00Z","v":2425,"vw":159.923793},{"c":159.91,"h":160.02,"l":159.7875,"n":118,"o":159.875,"t":"2026-10-19T17:30:00Z","v":3323,"vw":159.900281},{"c":159.95,"h":159.95,"l":159.71,"n":116,"o":159.73,"t":"2026-10-19T17:35:00Z","v":3351,"vw":159.772667},{"c":159.99,"h":160.2125,"l":159.94,"n":120,"o":159.94,"t":"2026-10-19T17:40:00Z","v":2708,"vw":160.084},{"c":159.88,"h":159.88,"l":159.73,"n":59,"o":159.87,"t":"2026-10-19T17:45:00Z","v":1403,"vw":159.852857},{"c":160.015,"h":160.085,"l":159.865,"n":138,"o":159.865,"t":"2026-10-19T17:50:00Z","v":3369,"vw":159.975725},{"c":160.02,"h":160.19,"l":159.7701,"n":76,"o":159.985,"t":"2026-10-19T17:55:00Z","v":5178,"vw":159.867049},{"c":159.97,"h":160.035,"l":159.84,"n":115,"o":160.035,"t":"2026-10-19T18:00:00Z","v":1948,"vw":159.93625},{"c":160.12,"h":160.12,"l":159.98,"n":179,"o":159.98,"t":"2026-10-19T18:05:00Z","v":5514,"vw":160.083774},{"c":159.935,"h":160.31,"l":159.83,"n":179,"o":160.095,"t":"2026-10-19T18:10:00Z","v":7153,"vw":160.063171},{"c":159.78,"h":159.945,"l":159.78,"n":78,"o":159.945,"t":"2026-10-19T18:15:00Z","v":1905,"vw":159.83421},{"c":159.895,"h":159.895,"l":159.87,"n":46,"o":159.87,"t":"2026-10-19T18:20:00Z","v":586,"vw":159.8825},{"c":159.555,"h":159.89,"l":159.555,"n":187,"o":159.89,"t":"2026-10-19T18:25:00Z","v":5566,"vw":159.700295},{"c":159.57,"h":159.75,"l":159.56,"n":116,"o":159.56,"t":"2026-10-19T18:30:00Z","v":4358,"vw":159.650795},{"c":159.5,"h":159.8375,"l":159.5,"n":157,"o":159.75,"t":"2026-10-19T18:35:00Z","v":4889,"vw":159.650907},{"c":159.345,"h":159.56,"l":159.25,"n":180,"o":159.56,"t":"2026-10-19T18:40:00Z","v":6736,"vw":159.422553},{"c":159.475,"h":159.4775,"l":159.34,"n":158,"o":159.38,"t":"2026-10-19T18:45:00Z","v":3756,"vw":159.440935},{"c":158.95,"h":159.32,"l":158.89,"n":214,"o":159.32,"t":"2026-10-19T18:50:00Z","v":8652,"vw":159.189935},{"c":159.3,"h":159.3,"l":159.04,"n":148,"o":159.25,"t":"2026-10-19T18:55:00Z","v":2003,"vw":159.209025},{"c":159.51,"h":159.625,"l":159.43,"n":161,"o":159.46,"t":"2026-10-19T19:00:00Z","v":5083,"vw":159.482728},{"c":159.435,"h":159.44,"l":159.25,"n":197,"o":159.42,"t":"2026-10-19T19:05:00Z","v":5694,"vw":159.377687},{"c":159.3,"h":159.455,"l":159.3,"n":194,"o":159.34,"t":"2026-10-19T19:10:00Z","v":6232,"vw":159.372697},{"c":159.2,"h":159.46,"l":159.1,"n":299,"o":159.375,"t":"2026-10-19T19:15:00Z","v":10588,"vw":159.335143},{"c":160.08,"h":160.08,"l":159.08,"n":408,"o":159.08,"t":"2026-10-19T19:20:00Z","v":16666,"vw":159.579477},{"c":160.375,"h":160.455,"l":159.955,"n":255,"o":159.955,"t":"2026-10-19T19:25:00Z","v":6905,"vw":160.301972},{"c":160.415,"h":160.47,"l":160.39,"n":298,"o":160.395,"t":"2026-10-19T19:30:00Z","v":7491,"vw":160.420687},{"c":160.025,"h":160.37,"l":159.945,"n":373,"o":160.37,"t":"2026-10-19T19:35:00Z","v":11794,"vw":160.154069},{"c":160.285,"h":160.285,"l":159.7925,"n":461,"o":160.07,"t":"2026-10-19T19:40:00Z","v":16042,"vw":160.049828},{"c":160.61,"h":160.65,"l":160.29,"n":434,"o":160.29,"t":"2026-10-19T19:45:00Z","v":12278,"vw":160.560557},{"c":159.98,"h":160.58,"l":159.98,"n":440,"o":160.49,"t":"2026-10-19T19:50:00Z","v":11164,"vw":160.255302},{"c":160.47,"h":160.56,"l":159.735,"n":1626,"o":160.005,"t":"2026-10-19T19:55:00Z","v":54780,"vw":160.095936},{"c":160.39,"h":160.39,"l":160.29,"n":34,"o":160.29,"t":"2026-10-19T20:00:00Z","v":81728,"vw":160.389083},{"c":160.815,"h":162.445,"l":160.08,"n":47,"o":160.39,"t":"2026-10-20T13:30:00Z","v":3670,"vw":160.71252},{"c":160.68,"h":161.19,"l":160.67,"n":56,"o":161.18,"t":"2026-10-20T13:40:00Z","v":1813,"vw":160.988387},{"c":160.47,"h":161.09,"l":159.99,"n":123,"o":160.35,"t":"2026-10-20T13:45:00Z","v":5383,"vw":160.825952},{"c":161.27,"h":161.27,"l":160.86,"n":69,"o":160.86,"t":"2026-10-20T13:50:00Z","v":1516,"vw":161.118125},{"c":161.02,"h":161.02,"l":161.02,"n":16,"o":161.02,"t":"2026-10-20T13:55:00Z","v":440,"vw":161.02},{"c":160.205,"h":161.13,"l":160.205,"n":105,"o":161.13,"t":"2026-10-20T14:00:00Z","v":7377,"vw":160.864923},{"c":160.22,"h":160.475,"l":160,"n":71,"o":160.475,"t":"2026-10-20T14:05:00Z","v":2714,"vw":160.313036},{"c":160.25,"h":160.52,"l":160.13,"n":80,"o":160.31,"t":"2026-10-20T14:10:00Z","v":2085,"vw":160.295644},{"c":160.915,"h":160.915,"l":160.52,"n":99,"o":160.52,"t":"2026-10-20T14:15:00Z","v":2069,"vw":160.640179},{"c":161.79,"h":161.79,"l":160.87,"n":115,"o":160.915,"t":"2026-10-20T14:20:00Z","v":2784,"vw":161.245313},{"c":162.185,"h":162.19,"l":161.72,"n":108,"o":161.72,"t":"2026-10-20T14:25:00Z","v":2159,"vw":162.016333},{"c":162.5,"h":163.09,"l":162.12,"n":204,"o":162.52,"t":"2026-10-20T14:30:00Z","v":7125,"vw":162.65054},{"c":161.435,"h":162.41,"l":160.98,"n":324,"o":162.38,"t":"2026-10-20T14:35:00Z","v":9497,"vw":161.782964},{"c":162.07,"h":162.07,"l":161.475,"n":336,"o":161.48,"t":"2026-10-20T14:40:00Z","v":3785,"vw":161.749474},{"c":161.7,"h":162.08,"l":161.7,"n":56,"o":161.98,"t":"2026-10-20T14:45:00Z","v":1195,"vw":161.844},{"c":162.085,"h":162.11,"l":161.86,"n":80,"o":161.86,"t":"2026-10-20T14:50:00Z","v":1763,"vw":161.97087},{"c":161.98,"h":162.1,"l":161.98,"n":57,"o":162.0925,"t":"2026-10-20T14:55:00Z","v":1827,"vw":162.056137},{"c":161.85,"h":161.98,"l":161.85,"n":46,"o":161.98,"t":"2026-10-20T15:00:00Z","v":845,"vw":161.893333},{"c":161.405,"h":161.85,"l":160.95,"n":126,"o":161.68,"t":"2026-10-20T15:05:00Z","v":5860,"vw":161.650855},{"c":160.815,"h":161.405,"l":160.815,"n":129,"o":161.405,"t":"2026-10-20T15:10:00Z","v":2974,"vw":161.184727},{"c":161.11,"h":161.31,"l":161.055,"n":103,"o":161.055,"t":"2026-10-20T15:15:00Z","v":2506,"vw":161.172693},{"c":160.915,"h":161.04,"l":160.915,"n":35,"o":161.04,"t":"2026-10-20T15:20:00Z","v":668,"vw":160.95875},{"c":160.8,"h":160.88,"l":160.535,"n":99,"o":160.71,"t":"2026-10-20T15:25:00Z","v":3678,"vw":160.729469},{"c":160.58,"h":160.65,"l":160.4,"n":76,"o":160.65,"t":"2026-10-20T15:30:00Z","v":1491,"vw":160.572898},{"c":160.78,"h":160.78,"l":160.72,"n":63,"o":160.72,"t":"2026-10-20T15:35:00Z","v":2153,"vw":160.77625},{"c":160.74,"h":160.915,"l":160.74,"n":50,"o":160.915,"t":"2026-10-20T15:40:00Z","v":863,"vw":160.798333},{"c":160.9,"h":160.94,"l":160.625,"n":107,"o":160.625,"t":"2026-10-20T15:50:00Z","v":2318,"vw":160.80249},{"c":160.65,"h":160.65,"l":160.65,"n":31,"o":160.65,"t":"2026-10-20T15:55:00Z","v":739,"vw":160.65},{"c":160.56,"h":160.7,"l":160.56,"n":58,"o":160.605,"t":"2026-10-20T16:00:00Z","v":2283,"vw":160.664166},{"c":160.55,"h":160.68,"l":160.55,"n":143,"o":160.68,"t":"2026-10-20T16:05:00Z","v":4666,"vw":160.643132},{"c":160.35,"h":160.35,"l":160.35,"n":17,"o":160.35,"t":"2026-10-20T16:10:00Z","v":455,"vw":160.35},{"c":160.375,"h":160.375,"l":160.375,"n":19,"o":160.375,"t":"2026-10-20T16:15:00Z","v":227,"vw":160.375},{"c":160.5,"h":160.5,"l":160.3,"n":209,"o":160.36,"t":"2026-10-20T16:20:00Z","v":5254,"vw":160.410597},{"c":160.55,"h":160.55,"l":160.55,"n":37,"o":160.55,"t":"2026-10-20T16:25:00Z","v":838,"vw":160.55},{"c":160.725,"h":160.785,"l":160.57,"n":126,"o":160.57,"t":"2026-10-20T16:30:00Z","v":2233,"vw":160.69375},{"c":160.53,"h":160.82,"l":160.53,"n":83,"o":160.81,"t":"2026-10-20T16:35:00Z","v":1895,"vw":160.676429},{"c":160.42,"h":160.48,"l":160.42,"n":69,"o":160.43,"t":"2026-10-20T16:40:00Z","v":1540,"vw":160.459269},{"c":160.35,"h":160.5425,"l":160.319,"n":86,"o":160.47,"t":"2026-10-20T16:45:00Z","v":1792,"vw":160.415791},{"c":160.14,"h":160.39,"l":160,"n":166,"o":160.39,"t":"2026-10-20T16:50:00Z","v":3874,"vw":160.166842},{"c":160.405,"h":160.53,"l":160.17,"n":140,"o":160.21,"t":"2026-10-20T16:55:00Z","v":3707,"vw":160.339137},{"c":160.68,"h":160.705,"l":160.43,"n":99,"o":160.58,"t":"2026-10-20T17:00:00Z","v":2788,"vw":160.581997},{"c":160.615,"h":160.615,"l":160.55,"n":36,"o":160.56,"t":"2026-10-20T17:05:00Z","v":1151,"vw":160.561667},{"c":160.29,"h":160.319,"l":160.29,"n":62,"o":160.319,"t":"2026-10-20T17:10:00Z","v":1177,"vw":160.305132},{"c":160.0992,"h":160.0992,"l":160.0992,"n":9,"o":160.0992,"t":"2026-10-20T17:15:00Z","v":470,"vw":160.0992},{"c":160.02,"h":160.23,"l":160.02,"n":186,"o":160.21,"t":"2026-10-20T17:20:00Z","v":5161,"vw":160.150387},{"c":160.265,"h":160.265,"l":159.98,"n":213,"o":159.985,"t":"2026-10-20T17:25:00Z","v":9155,"vw":160.02192},{"c":160.55,"h":160.57,"l":160.275,"n":161,"o":160.275,"t":"2026-10-20T17:30:00Z","v":3964,"vw":160.41901},{"c":160.6,"h":160.6,"l":160.6,"n":27,"o":160.6,"t":"2026-10-20T17:35:00Z","v":575,"vw":160.6},{"c":160.685,"h":160.685,"l":160.6,"n":46,"o":160.6,"t":"2026-10-20T17:40:00Z","v":868,"vw":160.656667},{"c":160.66,"h":160.7263,"l":160.655,"n":84,"o":160.67,"t":"2026-10-20T17:45:00Z","v":2479,"vw":160.68283},{"c":160.84,"h":160.84,"l":160.775,"n":77,"o":160.775,"t":"2026-10-20T17:50:00Z","v":1679,"vw":160.8225},{"c":161,"h":161,"l":160.83,"n":69,"o":160.83,"t":"2026-10-20T17:55:00Z","v":967,"vw":160.8725},{"c":160.85,"h":160.97,"l":160.75,"n":135,"o":160.97,"t":"2026-10-20T18:00:00Z","v":3455,"vw":160.904723},{"c":160.6,"h":160.79,"l":160.525,"n":193,"o":160.79,"t":"2026-10-20T18:05:00Z","v":5614,"vw":160.655215},{"c":160.65,"h":160.75,"l":160.535,"n":72,"o":160.535,"t":"2026-10-20T18:10:00Z","v":2029,"vw":160.63527},{"c":160.67,"h":160.68,"l":160.67,"n":59,"o":160.68,"t":"2026-10-20T18:15:00Z","v":1131,"vw":160.676},{"c":160.61,"h":160.68,"l":160.61,"n":35,"o":160.68,"t":"2026-10-20T18:20:00Z","v":586,"vw":160.636667},{"c":160.645,"h":160.65,"l":160.5095,"n":91,"o":160.65,"t":"2026-10-20T18:25:00Z","v":2910,"vw":160.615105},{"c":160.525,"h":160.63,"l":160.485,"n":94,"o":160.63,"t":"2026-10-20T18:30:00Z","v":3497,"vw":160.53587},{"c":160.6,"h":160.66,"l":160.55,"n":139,"o":160.55,"t":"2026-10-20T18:35:00Z","v":3524,"vw":160.61136},{"c":160.73,"h":160.73,"l":160.58,"n":145,"o":160.58,"t":"2026-10-20T18:40:00Z","v":3267,"vw":160.654091},{"c":160.62,"h":160.72,"l":160.61,"n":104,"o":160.72,"t":"2026-10-20T18:45:00Z","v":2365,"vw":160.671312},{"c":160.54,"h":160.71,"l":160.505,"n":142,"o":160.71,"t":"2026-10-20T18:50:00Z","v":4031,"vw":160.567059},{"c":160.485,"h":160.665,"l":160.405,"n":157,"o":160.62,"t":"2026-10-20T18:55:00Z","v":4652,"vw":160.55398},{"c":160.47,"h":160.58,"l":160.43,"n":170,"o":160.485,"t":"2026-10-20T19:00:00Z","v":4667,"vw":160.491033},{"c":160.525,"h":160.56,"l":160.51,"n":83,"o":160.56,"t":"2026-10-20T19:05:00Z","v":1688,"vw":160.530667},{"c":160.54,"h":160.63,"l":160.36,"n":229,"o":160.44,"t":"2026-10-20T19:10:00Z","v":5861,"vw":160.504625},{"c":160.76,"h":160.78,"l":160.605,"n":158,"o":160.605,"t":"2026-10-20T19:15:00Z","v":4104,"vw":160.682227},{"c":161.025,"h":161.135,"l":161.025,"n":99,"o":161.06,"t":"2026-10-20T19:20:00Z","v":2647,"vw":161.079643},{"c":160.98,"h":161.09,"l":160.96,"n":192,"o":161.08,"t":"2026-10-20T19:25:00Z","v":3893,"vw":161.00954},{"c":161.375,"h":161.45,"l":161.01,"n":328,"o":161.01,"t":"2026-10-20T19:30:00Z","v":10797,"vw":161.244211},{"c":161.28,"h":161.375,"l":161.05,"n":290,"o":161.375,"t":"2026-10-20T19:35:00Z","v":7942,"vw":161.210491},{"c":161.615,"h":161.615,"l":161.28,"n":295,"o":161.28,"t":"2026-10-20T19:40:00Z","v":8077,"vw":161.396599},{"c":161.87,"h":161.87,"l":161.46,"n":309,"o":161.58,"t":"2026-10-20T19:45:00Z","v":8374,"vw":161.645171},{"c":161.86,"h":162.06,"l":161.78,"n":473,"o":162.06,"t":"2026-10-20T19:50:00Z","v":13935,"vw":161.886571},{"c":161.77,"h":162.1,"l":161.46,"n":1827,"o":161.74,"t":"2026-10-20T19:55:00Z","v":57280,"vw":161.897807},{"c":161.89,"h":161.89,"l":161.89,"n":23,"o":161.89,"t":"2026-10-20T20:00:00Z","v":101503,"vw":161.89},{"c":162.89,"h":162.89,"l":162.89,"n":2,"o":162.89,"t":"2026-10-20T20:30:00Z","v":123,"vw":162.89},{"c":162.48,"h":162.48,"l":162.48,"n":1,"o":162.48,"t":"2026-10-21T09:30:00Z","v":184,"vw":162.48},{"c":163.5,"h":163.51,"l":163.5,"n":9,"o":163.51,"t":"2026-10-21T09:50:00Z","v":386,"vw":163.505},{"c":166.04,"h":166.06,"l":166.04,"n":6,"o":166.06,"t":"2026-10-21T13:25:00Z","v":383,"vw":166.05},{"c":165.025,"h":168.22,"l":165.025,"n":117,"o":166,"t":"2026-10-21T13:30:00Z","v":12838,"vw":166.350961},{"c":164.57,"h":164.57,"l":163.55,"n":60,"o":163.8175,"t":"2026-10-21T13:35:00Z","v":2300,"vw":163.943107},{"c":164.215,"h":164.215,"l":164.1,"n":13,"o":164.1,"t":"2026-10-21T13:40:00Z","v":694,"vw":164.195172},{"c":163,"h":163.795,"l":163,"n":122,"o":163.5,"t":"2026-10-21T13:45:00Z","v":4597,"vw":163.31554},{"c":162.625,"h":162.77,"l":162.625,"n":28,"o":162.77,"t":"2026-10-21T13:50:00Z","v":913,"vw":162.654592},{"c":162.14,"h":163.025,"l":162.14,"n":128,"o":163.025,"t":"2026-10-21T13:55:00Z","v":3498,"vw":162.512462},{"c":161.75,"h":162.3,"l":161.65,"n":94,"o":162.135,"t":"2026-10-21T14:00:00Z","v":2838,"vw":161.945526},{"c":160.585,"h":160.99,"l":159.94,"n":72,"o":160.99,"t":"2026-10-21T14:05:00Z","v":1667,"vw":160.531667},{"c":160,"h":160.75,"l":159.7943,"n":182,"o":160.58,"t":"2026-10-21T14:10:00Z","v":7218,"vw":160.525499},{"c":159.255,"h":159.83,"l":159.25,"n":100,"o":159.76,"t":"2026-10-21T14:15:00Z","v":3002,"vw":159.4225},{"c":159.09,"h":159.53,"l":158.74,"n":168,"o":159.255,"t":"2026-10-21T14:20:00Z","v":9873,"vw":159.243223},{"c":158.216,"h":158.92,"l":158.02,"n":124,"o":158.88,"t":"2026-10-21T14:25:00Z","v":4405,"vw":158.580849},{"c":158.06,"h":158.3501,"l":157.74,"n":98,"o":158.3501,"t":"2026-10-21T14:30:00Z","v":3580,"vw":157.901259},{"c":157.18,"h":157.92,"l":157.15,"n":157,"o":157.91,"t":"2026-10-21T14:35:00Z","v":4649,"vw":157.630272},{"c":157.245,"h":157.4,"l":157.08,"n":106,"o":157.4,"t":"2026-10-21T14:40:00Z","v":2727,"vw":157.2795},{"c":157.03,"h":157.26,"l":156.845,"n":263,"o":157.245,"t":"2026-10-21T14:45:00Z","v":6822,"vw":157.104813},{"c":156.91,"h":157.43,"l":156.9,"n":140,"o":157.26,"t":"2026-10-21T14:50:00Z","v":6027,"vw":157.21792},{"c":156.765,"h":157.1,"l":156.59,"n":140,"o":156.59,"t":"2026-10-21T14:55:00Z","v":5769,"vw":156.801314},{"c":156.85,"h":156.85,"l":156.825,"n":38,"o":156.825,"t":"2026-10-21T15:00:00Z","v":736,"vw":156.833929},{"c":156.15,"h":156.85,"l":155.78,"n":286,"o":156.85,"t":"2026-10-21T15:05:00Z","v":12075,"vw":156.35726},{"c":156.145,"h":156.15,"l":156.145,"n":40,"o":156.15,"t":"2026-10-21T15:10:00Z","v":722,"vw":156.14875},{"c":156.37,"h":156.405,"l":156.37,"n":53,"o":156.405,"t":"2026-10-21T15:15:00Z","v":1572,"vw":156.387032},{"c":156.465,"h":156.7,"l":156.17,"n":256,"o":156.43,"t":"2026-10-21T15:20:00Z","v":8842,"vw":156.493018},{"c":157.33,"h":157.33,"l":156.46,"n":204,"o":156.46,"t":"2026-10-21T15:25:00Z","v":7990,"vw":156.760241},{"c":157.07,"h":157.33,"l":156.99,"n":102,"o":157.06,"t":"2026-10-21T15:30:00Z","v":2722,"vw":157.068228},{"c":157.29,"h":157.29,"l":157.28,"n":24,"o":157.28,"t":"2026-10-21T15:35:00Z","v":528,"vw":157.285},{"c":156.86,"h":157.16,"l":156.86,"n":104,"o":157.02,"t":"2026-10-21T15:40:00Z","v":2005,"vw":157.017607},{"c":157.18,"h":157.18,"l":156.86,"n":162,"o":156.87,"t":"2026-10-21T15:45:00Z","v":5453,"vw":157.012953},{"c":157.43,"h":157.43,"l":157.33,"n":25,"o":157.33,"t":"2026-10-21T15:50:00Z","v":580,"vw":157.363333},{"c":157.23,"h":157.41,"l":157.16,"n":171,"o":157.275,"t":"2026-10-21T15:55:00Z","v":4931,"vw":157.257247},{"c":157.035,"h":157.225,"l":157,"n":92,"o":157.225,"t":"2026-10-21T16:00:00Z","v":3858,"vw":157.057781},{"c":156.54,"h":157.055,"l":156.54,"n":160,"o":157.055,"t":"2026-10-21T16:05:00Z","v":4473,"vw":156.753666},{"c":156.53,"h":156.57,"l":156.53,"n":85,"o":156.535,"t":"2026-10-21T16:10:00Z","v":2621,"vw":156.53325},{"c":156.35,"h":156.64,"l":156.35,"n":123,"o":156.535,"t":"2026-10-21T16:15:00Z","v":4513,"vw":156.578912},{"c":156.375,"h":156.615,"l":156.24,"n":108,"o":156.615,"t":"2026-10-21T16:20:00Z","v":3679,"vw":156.391557},{"c":156.41,"h":156.5899,"l":156.14,"n":190,"o":156.39,"t":"2026-10-21T16:25:00Z","v":7943,"vw":156.322376},{"c":156.29,"h":156.41,"l":156.29,"n":87,"o":156.41,"t":"2026-10-21T16:30:00Z","v":3043,"vw":156.386028},{"c":156.72,"h":156.72,"l":155.79,"n":367,"o":156.17,"t":"2026-10-21T16:35:00Z","v":17484,"vw":156.137161},{"c":156.04,"h":156.615,"l":156.04,"n":80,"o":156.615,"t":"2026-10-21T16:40:00Z","v":1029,"vw":156.319286},{"c":155.865,"h":156.21,"l":155.865,"n":168,"o":156.21,"t":"2026-10-21T16:45:00Z","v":5757,"vw":156.014149},{"c":155.34,"h":155.78,"l":155.3,"n":123,"o":155.78,"t":"2026-10-21T16:50:00Z","v":6358,"vw":155.41951},{"c":155.65,"h":155.705,"l":155.34,"n":103,"o":155.45,"t":"2026-10-21T16:55:00Z","v":2692,"vw":155.577155},{"c":155.7075,"h":155.75,"l":155.52,"n":216,"o":155.75,"t":"2026-10-21T17:00:00Z","v":7329,"vw":155.702612},{"c":155.72,"h":155.72,"l":155.435,"n":157,"o":155.7,"t":"2026-10-21T17:05:00Z","v":5309,"vw":155.552289},{"c":155.8,"h":155.9,"l":155.8,"n":148,"o":155.83,"t":"2026-10-21T17:10:00Z","v":4159,"vw":155.831603},{"c":155.72,"h":155.8,"l":155.695,"n":121,"o":155.8,"t":"2026-10-21T17:15:00Z","v":4193,"vw":155.752059},{"c":155.995,"h":155.995,"l":155.5201,"n":71,"o":155.74,"t":"2026-10-21T17:20:00Z","v":3234,"vw":155.838809},{"c":155.52,"h":155.65,"l":155.52,"n":73,"o":155.65,"t":"2026-10-21T17:25:00Z","v":1433,"vw":155.56},{"c":155.36,"h":155.545,"l":155.36,"n":48,"o":155.545,"t":"2026-10-21T17:30:00Z","v":850,"vw":155.482924},{"c":155.08,"h":155.36,"l":154.905,"n":326,"o":155.36,"t":"2026-10-21T17:35:00Z","v":15412,"vw":155.103408},{"c":154.87,"h":155.075,"l":154.87,"n":79,"o":155.075,"t":"2026-10-21T17:40:00Z","v":2456,"vw":155.055795},{"c":155.24,"h":155.24,"l":154.805,"n":264,"o":154.815,"t":"2026-10-21T17:45:00Z","v":13082,"vw":154.990242},{"c":155.21,"h":155.37,"l":155.07,"n":205,"o":155.145,"t":"2026-10-21T17:50:00Z","v":7080,"vw":155.277194},{"c":155.36,"h":155.48,"l":155.08,"n":166,"o":155.18,"t":"2026-10-21T17:55:00Z","v":7244,"vw":155.283675},{"c":155.08,"h":155.37,"l":155.06,"n":177,"o":155.37,"t":"2026-10-21T18:00:00Z","v":5422,"vw":155.18391},{"c":155.24,"h":155.26,"l":155.145,"n":95,"o":155.19,"t":"2026-10-21T18:05:00Z","v":2669,"vw":155.223313},{"c":154.75,"h":155.16,"l":154.61,"n":169,"o":155.135,"t":"2026-10-21T18:10:00Z","v":4045,"vw":154.740825},{"c":154.825,"h":155,"l":154.59,"n":215,"o":154.59,"t":"2026-10-21T18:15:00Z","v":6647,"vw":154.863826},{"c":155.015,"h":155.09,"l":154.815,"n":123,"o":154.815,"t":"2026-10-21T18:20:00Z","v":2777,"vw":155.028298},{"c":154.83,"h":155.1,"l":154.83,"n":118,"o":155.1,"t":"2026-10-21T18:25:00Z","v":2320,"vw":154.922525},{"c":154.835,"h":154.835,"l":154.83,"n":71,"o":154.83,"t":"2026-10-21T18:30:00Z","v":890,"vw":154.831667},{"c":154.84,"h":154.89,"l":154.835,"n":109,"o":154.835,"t":"2026-10-21T18:35:00Z","v":1836,"vw":154.841305},{"c":154.92,"h":154.92,"l":154.76,"n":112,"o":154.84,"t":"2026-10-21T18:40:00Z","v":3031,"vw":154.809033},{"c":154.66,"h":154.9,"l":154.62,"n":207,"o":154.78,"t":"2026-10-21T18:45:00Z","v":3200,"vw":154.713308},{"c":154.66,"h":154.805,"l":154.6,"n":249,"o":154.67,"t":"2026-10-21T18:50:00Z","v":6898,"vw":154.744284},{"c":153.705,"h":154.64,"l":153.68,"n":265,"o":154.64,"t":"2026-10-21T18:55:00Z","v":10309,"vw":154.028158},{"c":153.41,"h":153.795,"l":153.365,"n":301,"o":153.55,"t":"2026-10-21T19:00:00Z","v":13278,"vw":153.496261},{"c":153.25,"h":153.555,"l":153.15,"n":259,"o":153.33,"t":"2026-10-21T19:05:00Z","v":6930,"vw":153.341222},{"c":153.605,"h":153.675,"l":153.105,"n":261,"o":153.4,"t":"2026-10-21T19:10:00Z","v":9814,"vw":153.415399},{"c":153.49,"h":153.7,"l":153.35,"n":228,"o":153.49,"t":"2026-10-21T19:15:00Z","v":8615,"vw":153.544011},{"c":153.82,"h":153.86,"l":153.435,"n":250,"o":153.435,"t":"2026-10-21T19:20:00Z","v":7898,"vw":153.780893},{"c":153.38,"h":153.865,"l":153.13,"n":379,"o":153.845,"t":"2026-10-21T19:25:00Z","v":15958,"vw":153.508114},{"c":152.94,"h":153.38,"l":152.75,"n":575,"o":153.38,"t":"2026-10-21T19:30:00Z","v":28089,"vw":152.945438},{"c":152.695,"h":153,"l":152.5,"n":296,"o":152.96,"t":"2026-10-21T19:35:00Z","v":12015,"vw":152.712661},{"c":153.08,"h":153.31,"l":152.41,"n":464,"o":152.72,"t":"2026-10-21T19:40:00Z","v":23158,"vw":152.701928},{"c":153.2,"h":153.4,"l":152.84,"n":352,"o":153.01,"t":"2026-10-21T19:45:00Z","v":10765,"vw":153.13077},{"c":152.965,"h":153.38,"l":152.86,"n":512,"o":153.215,"t":"2026-10-21T19:50:00Z","v":22211,"vw":153.072228},{"c":153.12,"h":153.35,"l":152.22,"n":2003,"o":152.79,"t":"2026-10-21T19:55:00Z","v":79986,"vw":152.903494},{"c":152.41,"h":153.01,"l":152.16,"n":91,"o":153.01,"t":"2026-10-21T20:00:00Z","v":129772,"vw":153.003224},{"c":153.01,"h":153.01,"l":153.01,"n":1,"o":153.01,"t":"2026-10-21T20:35:00Z","v":100,"vw":153.01},{"c":155.16,"h":155.16,"l":153.205,"n":96,"o":153.37,"t":"2026-10-22T13:30:00Z","v":6119,"vw":153.673634},{"c":155.465,"h":155.98,"l":155.465,"n":20,"o":155.98,"t":"2026-10-22T13:35:00Z","v":547,"vw":155.59375},{"c":156.46,"h":156.46,"l":155.46,"n":62,"o":155.46,"t":"2026-10-22T13:40:00Z","v":1777,"vw":156.1275},{"c":158.03,"h":158.03,"l":156.94,"n":77,"o":157,"t":"2026-10-22T13:45:00Z","v":2070,"vw":157.154263},{"c":157.335,"h":158.44,"l":157.335,"n":108,"o":157.5624,"t":"2026-10-22T13:50:00Z","v":4155,"vw":157.65445},{"c":157.5425,"h":157.5425,"l":157.21,"n":27,"o":157.335,"t":"2026-10-22T13:55:00Z","v":699,"vw":157.405095},{"c":157.54,"h":157.72,"l":157.41,"n":108,"o":157.505,"t":"2026-10-22T14:00:00Z","v":7331,"vw":157.448468},{"c":157.055,"h":157.54,"l":156.85,"n":147,"o":157.54,"t":"2026-10-22T14:05:00Z","v":4448,"vw":157.129852},{"c":157.58,"h":157.71,"l":157.15,"n":135,"o":157.15,"t":"2026-10-22T14:10:00Z","v":5501,"vw":157.597686},{"c":157.95,"h":158,"l":157.58,"n":94,"o":157.74,"t":"2026-10-22T14:15:00Z","v":3672,"vw":157.900614},{"c":157.86,"h":158.16,"l":157.415,"n":123,"o":157.875,"t":"2026-10-22T14:20:00Z","v":5948,"vw":157.814773},{"c":157.83,"h":157.855,"l":157.81,"n":57,"o":157.855,"t":"2026-10-22T14:25:00Z","v":1359,"vw":157.830714},{"c":156.96,"h":157.89,"l":156.96,"n":156,"o":157.89,"t":"2026-10-22T14:30:00Z","v":3467,"vw":157.2325},{"c":157.19,"h":157.19,"l":156.99,"n":83,"o":156.99,"t":"2026-10-22T14:35:00Z","v":2182,"vw":157.103636},{"c":157.305,"h":157.305,"l":157.305,"n":17,"o":157.305,"t":"2026-10-22T14:40:00Z","v":245,"vw":157.305},{"c":157.51,"h":157.51,"l":157.51,"n":10,"o":157.51,"t":"2026-10-22T14:45:00Z","v":260,"vw":157.51},{"c":157.3,"h":157.33,"l":156.9,"n":116,"o":156.9,"t":"2026-10-22T14:50:00Z","v":4884,"vw":157.180912},{"c":157.16,"h":157.31,"l":157.15,"n":103,"o":157.28,"t":"2026-10-22T14:55:00Z","v":1882,"vw":157.230729},{"c":156.94,"h":157.58,"l":156.94,"n":161,"o":157.4,"t":"2026-10-22T15:00:00Z","v":4159,"vw":157.265467},{"c":157.09,"h":157.11,"l":157.09,"n":42,"o":157.11,"t":"2026-10-22T15:05:00Z","v":776,"vw":157.104667},{"c":157.15,"h":157.15,"l":156.95,"n":74,"o":157.13,"t":"2026-10-22T15:10:00Z","v":1481,"vw":157.086473},{"c":157.5,"h":157.5,"l":157.34,"n":57,"o":157.34,"t":"2026-10-22T15:15:00Z","v":1029,"vw":157.432203},{"c":157.5,"h":157.51,"l":157.485,"n":87,"o":157.485,"t":"2026-10-22T15:20:00Z","v":3226,"vw":157.502292},{"c":157.335,"h":157.74,"l":157.24,"n":328,"o":157.52,"t":"2026-10-22T15:25:00Z","v":15284,"vw":157.528273},{"c":157.5,"h":157.5,"l":157.5,"n":54,"o":157.5,"t":"2026-10-22T15:30:00Z","v":1076,"vw":157.5},{"c":157.67,"h":157.67,"l":157.67,"n":21,"o":157.67,"t":"2026-10-22T15:35:00Z","v":193,"vw":157.67},{"c":157.54,"h":157.83,"l":157.51,"n":128,"o":157.82,"t":"2026-10-22T15:40:00Z","v":2514,"vw":157.6775},{"c":157.95,"h":157.95,"l":157.92,"n":50,"o":157.95,"t":"2026-10-22T15:45:00Z","v":1282,"vw":157.935},{"c":158.42,"h":158.67,"l":158.08,"n":104,"o":158.08,"t":"2026-10-22T15:50:00Z","v":4813,"vw":158.496901},{"c":158.71,"h":158.99,"l":158.465,"n":237,"o":158.465,"t":"2026-10-22T15:55:00Z","v":4239,"vw":158.691835},{"c":159.02,"h":159.02,"l":158.69,"n":92,"o":158.69,"t":"2026-10-22T16:00:00Z","v":1492,"vw":158.82},{"c":158.885,"h":159,"l":158.885,"n":40,"o":159,"t":"2026-10-22T16:05:00Z","v":15878,"vw":158.995429},{"c":158.75,"h":158.87,"l":158.53,"n":179,"o":158.58,"t":"2026-10-22T16:10:00Z","v":8544,"vw":158.681667},{"c":158.85,"h":159.05,"l":158.72,"n":88,"o":158.72,"t":"2026-10-22T16:15:00Z","v":2620,"vw":158.933877},{"c":158.74,"h":159.03,"l":158.74,"n":94,"o":159.03,"t":"2026-10-22T16:20:00Z","v":1259,"vw":158.876667},{"c":159.405,"h":159.405,"l":158.89,"n":115,"o":158.89,"t":"2026-10-22T16:25:00Z","v":2160,"vw":159.185702},{"c":159.02,"h":159.275,"l":159,"n":346,"o":159.14,"t":"2026-10-22T16:35:00Z","v":20701,"vw":159.067566},{"c":158.71,"h":159.08,"l":158.4,"n":514,"o":159,"t":"2026-10-22T16:40:00Z","v":28952,"vw":158.843591},{"c":158.68,"h":158.75,"l":158.675,"n":72,"o":158.675,"t":"2026-10-22T16:45:00Z","v":1196,"vw":158.701667},{"c":158.98,"h":158.98,"l":158.57,"n":147,"o":158.58,"t":"2026-10-22T16:55:00Z","v":2463,"vw":158.725},{"c":158.71,"h":158.71,"l":158.71,"n":36,"o":158.71,"t":"2026-10-22T17:00:00Z","v":704,"vw":158.71},{"c":158.995,"h":159.25,"l":158.57,"n":264,"o":158.57,"t":"2026-10-22T17:05:00Z","v":18377,"vw":158.98764},{"c":159.05,"h":159.25,"l":158.99,"n":220,"o":159.11,"t":"2026-10-22T17:10:00Z","v":8353,"vw":159.11604},{"c":159.38,"h":159.6,"l":159.22,"n":272,"o":159.22,"t":"2026-10-22T17:15:00Z","v":6160,"vw":159.391},{"c":159.2,"h":159.545,"l":159.2,"n":228,"o":159.41,"t":"2026-10-22T17:20:00Z","v":8705,"vw":159.444113},{"c":159.61,"h":159.88,"l":159.37,"n":147,"o":159.37,"t":"2026-10-22T17:25:00Z","v":3460,"vw":159.561657},{"c":159.71,"h":159.94,"l":159.54,"n":216,"o":159.86,"t":"2026-10-22T17:30:00Z","v":6847,"vw":159.748572},{"c":159.685,"h":159.705,"l":159.53,"n":100,"o":159.705,"t":"2026-10-22T17:35:00Z","v":1868,"vw":159.641629},{"c":159.535,"h":159.715,"l":159.535,"n":98,"o":159.6925,"t":"2026-10-22T17:40:00Z","v":2217,"vw":159.592975},{"c":159.745,"h":160.08,"l":159.508,"n":197,"o":159.54,"t":"2026-10-22T17:45:00Z","v":11023,"vw":159.689708},{"c":159.6925,"h":159.745,"l":159.59,"n":122,"o":159.745,"t":"2026-10-22T17:50:00Z","v":2477,"vw":159.702843},{"c":159.4,"h":159.69,"l":159.235,"n":178,"o":159.69,"t":"2026-10-22T17:55:00Z","v":5000,"vw":159.50976},{"c":159.4,"h":159.69,"l":159.34,"n":125,"o":159.34,"t":"2026-10-22T18:00:00Z","v":2547,"vw":159.468958},{"c":159.185,"h":159.35,"l":159.18,"n":64,"o":159.35,"t":"2026-10-22T18:05:00Z","v":1400,"vw":159.243558},{"c":159.2025,"h":159.41,"l":159.13,"n":166,"o":159.4,"t":"2026-10-22T18:10:00Z","v":6740,"vw":159.328112},{"c":159.75,"h":159.96,"l":159.37,"n":105,"o":159.37,"t":"2026-10-22T18:15:00Z","v":4914,"vw":159.659339},{"c":159.52,"h":160.0399,"l":159.52,"n":194,"o":159.805,"t":"2026-10-22T18:20:00Z","v":5206,"vw":159.822067},{"c":159.83,"h":159.83,"l":159.52,"n":208,"o":159.52,"t":"2026-10-22T18:25:00Z","v":5616,"vw":159.677996},{"c":160.88,"h":160.88,"l":159.99,"n":268,"o":159.99,"t":"2026-10-22T18:30:00Z","v":12750,"vw":160.254822},{"c":160.67,"h":160.965,"l":160.08,"n":346,"o":160.885,"t":"2026-10-22T18:35:00Z","v":13419,"vw":160.572338},{"c":160.8,"h":160.8,"l":160.42,"n":143,"o":160.46,"t":"2026-10-22T18:40:00Z","v":3077,"vw":160.491667},{"c":160.94,"h":161.28,"l":160.94,"n":283,"o":160.96,"t":"2026-10-22T18:45:00Z","v":12476,"vw":161.050611},{"c":160.49,"h":161.22,"l":160.44,"n":416,"o":161.07,"t":"2026-10-22T18:50:00Z","v":12094,"vw":160.931971},{"c":160.265,"h":160.265,"l":160.265,"n":38,"o":160.265,"t":"2026-10-22T18:55:00Z","v":580,"vw":160.265},{"c":160.5,"h":160.58,"l":160.22,"n":306,"o":160.48,"t":"2026-10-22T19:00:00Z","v":8943,"vw":160.436467},{"c":161.21,"h":161.225,"l":160.63,"n":228,"o":160.63,"t":"2026-10-22T19:05:00Z","v":7145,"vw":161.00333},{"c":160.745,"h":161.19,"l":160.72,"n":258,"o":161.18,"t":"2026-10-22T19:10:00Z","v":7389,"vw":160.896183},{"c":160.93,"h":160.97,"l":160.67,"n":134,"o":160.74,"t":"2026-10-22T19:15:00Z","v":2756,"vw":160.79405},{"c":160.7917,"h":161.4,"l":160.7917,"n":410,"o":160.96,"t":"2026-10-22T19:20:00Z","v":13621,"vw":161.082363},{"c":161.15,"h":161.1615,"l":160.73,"n":352,"o":161,"t":"2026-10-22T19:25:00Z","v":10987,"vw":160.931097},{"c":161.13,"h":161.325,"l":160.98,"n":338,"o":161.15,"t":"2026-10-22T19:30:00Z","v":9998,"vw":161.146419},{"c":161.6,"h":161.6,"l":160.96,"n":542,"o":161.13,"t":"2026-10-22T19:35:00Z","v":16225,"vw":161.157208},{"c":161.62,"h":161.745,"l":161.53,"n":623,"o":161.67,"t":"2026-10-22T19:40:00Z","v":17432,"vw":161.642602},{"c":161.97,"h":162.11,"l":161.58,"n":581,"o":161.79,"t":"2026-10-22T19:45:00Z","v":17201,"vw":161.807641},{"c":161.61,"h":161.95,"l":161.6,"n":722,"o":161.925,"t":"2026-10-22T19:50:00Z","v":27182,"vw":161.769923},{"c":161.84,"h":161.99,"l":161.42,"n":2018,"o":161.6,"t":"2026-10-22T19:55:00Z","v":76724,"vw":161.674605},{"c":161.84,"h":161.84,"l":161.84,"n":58,"o":161.84,"t":"2026-10-22T20:00:00Z","v":112008,"vw":161.84},{"c":161.84,"h":161.84,"l":161.84,"n":1,"o":161.84,"t":"2026-10-22T20:30:00Z","v":418,"vw":161.84},{"c":161.06,"h":161.145,"l":159.94,"n":31,"o":160.12,"t":"2026-10-23T13:30:00Z","v":3698,"vw":160.221561},{"c":158.91,"h":161.05,"l":158.91,"n":61,"o":161.05,"t":"2026-10-23T13:35:00Z","v":1496,"vw":160.097836},{"c":158.09,"h":158.33,"l":158.09,"n":47,"o":158.12,"t":"2026-10-23T13:40:00Z","v":1250,"vw":158.247279},{"c":157.2,"h":158.335,"l":156.39,"n":150,"o":158.335,"t":"2026-10-23T13:45:00Z","v":9687,"vw":156.807913},{"c":157.66,"h":157.66,"l":157.6,"n":18,"o":157.6,"t":"2026-10-23T13:50:00Z","v":418,"vw":157.635},{"c":157.52,"h":157.685,"l":157.52,"n":38,"o":157.685,"t":"2026-10-23T13:55:00Z","v":902,"vw":157.6025},{"c":155.8,"h":157.52,"l":155.8,"n":148,"o":157.52,"t":"2026-10-23T14:00:00Z","v":4970,"vw":156.590118},{"c":156.42,"h":156.85,"l":156.16,"n":98,"o":156.165,"t":"2026-10-23T14:05:00Z","v":2002,"vw":156.483525},{"c":156.4875,"h":156.4875,"l":156.11,"n":70,"o":156.465,"t":"2026-10-23T14:10:00Z","v":1417,"vw":156.41672},{"c":156.16,"h":156.18,"l":156.04,"n":109,"o":156.17,"t":"2026-10-23T14:15:00Z","v":4542,"vw":156.117222},{"c":156.05,"h":156.16,"l":155.97,"n":67,"o":156.16,"t":"2026-10-23T14:20:00Z","v":2493,"vw":156.132638},{"c":156.42,"h":156.42,"l":155.945,"n":140,"o":155.97,"t":"2026-10-23T14:25:00Z","v":4329,"vw":156.217986},{"c":156.54,"h":156.73,"l":156.39,"n":91,"o":156.39,"t":"2026-10-23T14:30:00Z","v":2809,"vw":156.612205},{"c":156.52,"h":156.83,"l":156.47,"n":130,"o":156.73,"t":"2026-10-23T14:35:00Z","v":3959,"vw":156.566949},{"c":157.29,"h":157.45,"l":157.29,"n":22,"o":157.45,"t":"2026-10-23T14:40:00Z","v":761,"vw":157.396667},{"c":157.65,"h":157.66,"l":157.09,"n":234,"o":157.2501,"t":"2026-10-23T14:45:00Z","v":27137,"vw":157.638146},{"c":157.7586,"h":157.8,"l":157.385,"n":75,"o":157.54,"t":"2026-10-23T14:50:00Z","v":1307,"vw":157.591535},{"c":157.47,"h":157.63,"l":157.41,"n":99,"o":157.4725,"t":"2026-10-23T14:55:00Z","v":2029,"vw":157.461644},{"c":157.425,"h":157.57,"l":157.42,"n":178,"o":157.44,"t":"2026-10-23T15:00:00Z","v":12324,"vw":157.52834},{"c":157.69,"h":157.7,"l":157.505,"n":53,"o":157.7,"t":"2026-10-23T15:05:00Z","v":1256,"vw":157.633333},{"c":157.71,"h":157.71,"l":157.255,"n":108,"o":157.255,"t":"2026-10-23T15:10:00Z","v":1961,"vw":157.503333},{"c":157.8,"h":157.8,"l":157.49,"n":73,"o":157.49,"t":"2026-10-23T15:15:00Z","v":1195,"vw":157.7225},{"c":157.84,"h":157.84,"l":157.55,"n":36,"o":157.55,"t":"2026-10-23T15:20:00Z","v":624,"vw":157.695},{"c":157.715,"h":157.94,"l":157.715,"n":195,"o":157.87,"t":"2026-10-23T15:25:00Z","v":3438,"vw":157.857067},{"c":158.155,"h":158.155,"l":157.86,"n":164,"o":157.89,"t":"2026-10-23T15:30:00Z","v":4354,"vw":157.964094},{"c":158.39,"h":158.39,"l":157.87,"n":174,"o":157.87,"t":"2026-10-23T15:35:00Z","v":6017,"vw":158.105469},{"c":158.21,"h":158.245,"l":158.18,"n":52,"o":158.245,"t":"2026-10-23T15:40:00Z","v":1705,"vw":158.228906},{"c":158.235,"h":158.235,"l":158.0287,"n":90,"o":158.235,"t":"2026-10-23T15:45:00Z","v":1154,"vw":158.198997},{"c":158.35,"h":158.35,"l":158.165,"n":131,"o":158.22,"t":"2026-10-23T15:50:00Z","v":2179,"vw":158.2675},{"c":158.27,"h":158.44,"l":158.27,"n":54,"o":158.44,"t":"2026-10-23T15:55:00Z","v":824,"vw":158.323292},{"c":158.64,"h":158.64,"l":158.5,"n":91,"o":158.5,"t":"2026-10-23T16:00:00Z","v":1867,"vw":158.570357},{"c":158.81,"h":158.81,"l":158.8,"n":35,"o":158.8,"t":"2026-10-23T16:05:00Z","v":729,"vw":158.804},{"c":158.92,"h":159.45,"l":158.92,"n":100,"o":159.45,"t":"2026-10-23T16:15:00Z","v":2795,"vw":159.276529},{"c":158.965,"h":158.965,"l":158.965,"n":49,"o":158.965,"t":"2026-10-23T16:20:00Z","v":487,"vw":158.965},{"c":158.885,"h":159.04,"l":158.865,"n":144,"o":158.975,"t":"2026-10-23T16:25:00Z","v":1942,"vw":158.960395},{"c":158.99,"h":159.17,"l":158.97,"n":83,"o":159.16,"t":"2026-10-23T16:30:00Z","v":2171,"vw":159.11836},{"c":159.11,"h":159.2,"l":158.91,"n":117,"o":159.17,"t":"2026-10-23T16:35:00Z","v":2252,"vw":159.105},{"c":159.015,"h":159.09,"l":158.89,"n":93,"o":159.03,"t":"2026-10-23T16:40:00Z","v":1354,"vw":159.007302},{"c":159.02,"h":159.02,"l":159.02,"n":30,"o":159.02,"t":"2026-10-23T16:45:00Z","v":657,"vw":159.02},{"c":158.84,"h":159.015,"l":158.82,"n":42,"o":159.015,"t":"2026-10-23T16:50:00Z","v":640,"vw":158.87875},{"c":158.63,"h":158.835,"l":158.63,"n":64,"o":158.835,"t":"2026-10-23T16:55:00Z","v":999,"vw":158.7325},{"c":158.71,"h":158.71,"l":158.555,"n":86,"o":158.56,"t":"2026-10-23T17:00:00Z","v":2537,"vw":158.606322},{"c":159.11,"h":159.22,"l":158.73,"n":188,"o":158.73,"t":"2026-10-23T17:05:00Z","v":4629,"vw":158.928748},{"c":159.09,"h":159.09,"l":158.87,"n":23,"o":158.99,"t":"2026-10-23T17:10:00Z","v":802,"vw":158.938},{"c":159.43,"h":159.43,"l":159.095,"n":130,"o":159.115,"t":"2026-10-23T17:15:00Z","v":4958,"vw":159.301859},{"c":159.455,"h":159.455,"l":159.455,"n":13,"o":159.455,"t":"2026-10-23T17:20:00Z","v":165,"vw":159.455},{"c":159.405,"h":159.44,"l":159.21,"n":73,"o":159.21,"t":"2026-10-23T17:25:00Z","v":2756,"vw":159.417072},{"c":159.33,"h":159.4,"l":159.31,"n":48,"o":159.31,"t":"2026-10-23T17:30:00Z","v":1306,"vw":159.334768},{"c":159.3425,"h":159.3425,"l":159.3425,"n":22,"o":159.3425,"t":"2026-10-23T17:35:00Z","v":349,"vw":159.3425},{"c":159.53,"h":159.655,"l":159.23,"n":159,"o":159.23,"t":"2026-10-23T17:40:00Z","v":4270,"vw":159.469167},{"c":159.865,"h":160,"l":159.73,"n":153,"o":159.73,"t":"2026-10-23T17:45:00Z","v":5386,"vw":159.832719},{"c":159.835,"h":159.845,"l":159.835,"n":30,"o":159.845,"t":"2026-10-23T17:50:00Z","v":340,"vw":159.84},{"c":159.885,"h":159.885,"l":159.885,"n":42,"o":159.885,"t":"2026-10-23T17:55:00Z","v":590,"vw":159.885},{"c":159.73,"h":160.05,"l":159.73,"n":218,"o":160.01,"t":"2026-10-23T18:00:00Z","v":5537,"vw":159.97075},{"c":159.965,"h":159.965,"l":159.74,"n":68,"o":159.74,"t":"2026-10-23T18:05:00Z","v":926,"vw":159.891728},{"c":160.425,"h":160.425,"l":160.11,"n":192,"o":160.13,"t":"2026-10-23T18:10:00Z","v":3550,"vw":160.219167},{"c":160.5,"h":160.51,"l":160.49,"n":120,"o":160.51,"t":"2026-10-23T18:15:00Z","v":1592,"vw":160.501818},{"c":160.38,"h":160.45,"l":160.25,"n":116,"o":160.45,"t":"2026-10-23T18:20:00Z","v":1564,"vw":160.358747},{"c":160.72,"h":160.79,"l":160.3975,"n":231,"o":160.3975,"t":"2026-10-23T18:25:00Z","v":4128,"vw":160.667833},{"c":160.585,"h":160.78,"l":160.585,"n":204,"o":160.76,"t":"2026-10-23T18:30:00Z","v":3032,"vw":160.69725},{"c":160.6,"h":160.6,"l":160.36,"n":207,"o":160.585,"t":"2026-10-23T18:35:00Z","v":4866,"vw":160.496099},{"c":160.93,"h":160.97,"l":160.51,"n":260,"o":160.53,"t":"2026-10-23T18:40:00Z","v":6854,"vw":160.706673},{"c":160.635,"h":160.78,"l":160.56,"n":217,"o":160.78,"t":"2026-10-23T18:45:00Z","v":4065,"vw":160.637764},{"c":160.5,"h":160.61,"l":160.37,"n":200,"o":160.61,"t":"2026-10-23T18:50:00Z","v":2604,"vw":160.505909},{"c":160.5,"h":160.62,"l":160.5,"n":61,"o":160.52,"t":"2026-10-23T18:55:00Z","v":1817,"vw":160.516743}],"history":[{"c":164.09,"h":169.79,"l":163.82,"n":12437,"o":168.17,"t":"2024-10-21T04:00:00Z","v":955881,"vw":165.616648},{"c":161.76,"h":163.99,"l":161.45,"n":11144,"o":163.12,"t":"2024-10-22T04:00:00Z","v":345826,"vw":162.21188},{"c":162,"h":163.97,"l":160.95,"n":13474,"o":161.81,"t":"2024-10-23T04:00:00Z","v":649346,"vw":162.444418},{"c":163.2,"h":164.055,"l":161.265,"n":13988,"o":163.67,"t":"2024-10-24T04:00:00Z","v":737584,"vw":162.870479},{"c":155.83,"h":162.0999,"l":151.3,"n":27072,"o":157.77,"t":"2024-10-25T04:00:00Z","v":1365686,"vw":155.389548},{"c":158.03,"h":159.56,"l":155.27,"n":19328,"o":156,"t":"2024-10-28T04:00:00Z","v":908986,"vw":157.762897},{"c":157.21,"h":158.26,"l":154.87,"n":13344,"o":156.6,"t":"2024-10-29T04:00:00Z","v":541821,"vw":156.881451},{"c":159.14,"h":161.77,"l":156.69,"n":16103,"o":156.78,"t":"2024-10-30T04:00:00Z","v":574320,"vw":159.776966},{"c":155.47,"h":160.205,"l":155.17,"n":13201,"o":158.89,"t":"2024-10-31T04:00:00Z","v":494857,"vw":156.388584},{"c":156.25,"h":159.37,"l":155.42,"n":11906,"o":156.04,"t":"2024-11-01T04:00:00Z","v":452872,"vw":156.673829},{"c":159.34,"h":162.58,"l":155.495,"n":11611,"o":155.63,"t":"2024-11-04T05:00:00Z","v":560568,"vw":160.084171},{"c":161.13,"h":161.425,"l":157.63,"n":10997,"o":157.63,"t":"2024-11-05T05:00:00Z","v":295798,"vw":160.596005},{"c":168.99,"h":170.22,"l":166.8,"n":22202,"o":167.39,"t":"2024-11-06T05:00:00Z","v":966329,"vw":168.888465},{"c":167,"h":169.33,"l":165.78,"n":10509,"o":168.89,"t":"2024-11-07T05:00:00Z","v":426224,"vw":167.266747},{"c":164.39,"h":167,"l":163.59,"n":12210,"o":167,"t":"2024-11-08T05:00:00Z","v":602421,"vw":164.847874},{"c":168.04,"h":170.12,"l":165.45,"n":11348,"o":165.85,"t":"2024-11-11T05:00:00Z","v":545078,"vw":168.496681},{"c":164.98,"h":167.45,"l":164.74,"n":10002,"o":167.31,"t":"2024-11-12T05:00:00Z","v":399091,"vw":165.511688},{"c":167.06,"h":167.75,"l":165.48,"n":8209,"o":166.68,"t":"2024-11-13T05:00:00Z","v":275096,"vw":167.187533},{"c":166.97,"h":169.165,"l":165.545,"n":8819,"o":167.49,"t":"2024-11-14T05:00:00Z","v":390527,"vw":167.045444},{"c":164.8,"h":167.89,"l":164.11,"n":7793,"o":167.89,"t":"2024-11-15T05:00:00Z","v":269910,"vw":165.168832},{"c":164.27,"h":167.58,"l":164.26,"n":9268,"o":164.84,"t":"2024-11-18T05:00:00Z","v":285707,"vw":165.391116},{"c":164.83,"h":165.22,"l":161.62,"n":9620,"o":162.16,"t":"2024-11-19T05:00:00Z","v":372829,"vw":164.49952},{"c":164.85,"h":165.47,"l":163.3515,"n":9788,"o":163.81,"t":"2024-11-20T05:00:00Z","v":439629,"vw":164.653549},{"c":170.05,"h":171.58,"l":166.28,"n":9680,"o":166.88,"t":"2024-11-21T05:00:00Z","v":429238,"vw":170.003256},{"c":172.46,"h":173.32,"l":171.805,"n":9608,"o":172,"t":"2024-11-22T05:00:00Z","v":316226,"vw":172.554533},{"c":179.58,"h":182.74,"l":174.03,"n":17352,"o":175,"t":"2024-11-25T05:00:00Z","v":1730022,"vw":179.531024},{"c":179.66,"h":179.74,"l":173.55,"n":12700,"o":176.25,"t":"2024-11-26T05:00:00Z","v":615912,"vw":178.817831},{"c":179.22,"h":182.46,"l":177.79,"n":9696,"o":180.54,"t":"2024-11-27T05:00:00Z","v":334051,"vw":179.177635},{"c":178.89,"h":181.35,"l":178.68,"n":4839,"o":180.11,"t":"2024-11-29T05:00:00Z","v":167106,"vw":179.276437},{"c":179.92,"h":181.05,"l":177.27,"n":11909,"o":177.73,"t":"2024-12-02T05:00:00Z","v":411114,"vw":179.906437},{"c":180.44,"h":180.88,"l":177.33,"n":11713,"o":180.16,"t":"2024-12-03T05:00:00Z","v":523466,"vw":180.116845},{"c":182.16,"h":184.21,"l":181.18,"n":9215,"o":181.18,"t":"2024-12-04T05:00:00Z","v":332704,"vw":182.110151},{"c":177.54,"h":183.235,"l":177.37,"n":11051,"o":182.48,"t":"2024-12-05T05:00:00Z","v":570994,"vw":178.661775},{"c":177.9,"h":180.115,"l":177.23,"n":11550,"o":179.43,"t":"2024-12-06T05:00:00Z","v":464800,"vw":178.084937},{"c":177,"h":179.7797,"l":177,"n":10270,"o":178.42,"t":"2024-12-09T05:00:00Z","v":416679,"vw":177.425568},{"c":175.98,"h":177.855,"l":173.86,"n":8636,"o":176.52,"t":"2024-12-10T05:00:00Z","v":275598,"vw":176.209705},{"c":175.27,"h":178.01,"l":174.99,"n":8955,"o":177.5,"t":"2024-12-11T05:00:00Z","v":313260,"vw":175.722693},{"c":174.91,"h":175.51,"l":173.39,"n":9334,"o":175.18,"t":"2024-12-12T05:00:00Z","v":313425,"vw":174.760809},{"c":172.7,"h":175.29,"l":171.12,"n":11134,"o":175.29,"t":"2024-12-13T05:00:00Z","v":495766,"vw":172.29408},{"c":172.48,"h":173.91,"l":171.23,"n":10435,"o":171.24,"t":"2024-12-16T05:00:00Z","v":417683,"vw":172.387996},{"c":170.49,"h":172.45,"l":169.375,"n":13524,"o":171.14,"t":"2024-12-17T05:00:00Z","v":549924,"vw":170.706548},{"c":167.21,"h":175.15,"l":166.45,"n":15886,"o":171.87,"t":"2024-12-18T05:00:00Z","v":873283,"vw":170.463028},{"c":169.77,"h":172.23,"l":167.57,"n":14656,"o":170.74,"t":"2024-12-19T05:00:00Z","v":689900,"vw":169.554565},{"c":170.19,"h":173.18,"l":167.29,"n":13188,"o":168.51,"t":"2024-12-20T05:00:00Z","v":873542,"vw":170.56923},{"c":171.2,"h":171.55,"l":169.04,"n":9175,"o":170.11,"t":"2024-12-23T05:00:00Z","v":464721,"vw":170.765634},{"c":173.84,"h":174.16,"l":171.5,"n":4536,"o":171.78,"t":"2024-12-24T05:00:00Z","v":148482,"vw":173.220085},{"c":173.61,"h":175.08,"l":172.885,"n":8924,"o":172.97,"t":"2024-12-26T05:00:00Z","v":362698,"vw":173.815074},{"c":171.85,"h":173.055,"l":170.43,"n":7720,"o":172.72,"t":"2024-12-27T05:00:00Z","v":273990,"vw":171.749212},{"c":168.72,"h":170.76,"l":166.88,"n":11679,"o":170.76,"t":"2024-12-30T05:00:00Z","v":414093,"vw":169.199763},{"c":169.84,"h":170.7,"l":168.05,"n":8971,"o":169.17,"t":"2024-12-31T05:00:00Z","v":314884,"vw":169.649312},{"c":166.94,"h":171.66,"l":166.77,"n":10108,"o":170.66,"t":"2025-01-02T05:00:00Z","v":322591,"vw":168.307228},{"c":169.36,"h":169.84,"l":165.15,"n":9369,"o":167.39,"t":"2025-01-03T05:00:00Z","v":282931,"vw":168.840958},{"c":172.99,"h":174.515,"l":170.465,"n":11109,"o":171.19,"t":"2025-01-06T05:00:00Z","v":497455,"vw":173.250951},{"c":173.45,"h":174.89,"l":172.155,"n":10571,"o":174.14,"t":"2025-01-07T05:00:00Z","v":405245,"vw":173.328032},{"c":173.31,"h":173.31,"l":170.36,"n":8060,"o":171.86,"t":"2025-01-08T05:00:00Z","v":301391,"vw":172.836948},{"c":170.83,"h":172.44,"l":169.65,"n":13195,"o":170.61,"t":"2025-01-10T05:00:00Z","v":441844,"vw":170.952422},{"c":175.39,"h":175.4,"l":168.01,"n":11388,"o":168.88,"t":"2025-01-13T05:00:00Z","v":419521,"vw":173.83028},{"c":179.02,"h":179.21,"l":176.24,"n":9188,"o":176.65,"t":"2025-01-14T05:00:00Z","v":382584,"vw":178.3105},{"c":182.36,"h":184.81,"l":181.41,"n":10609,"o":184.05,"t":"2025-01-15T05:00:00Z","v":448774,"vw":182.606061},{"c":182.8,"h":183.96,"l":181.38,"n":8880,"o":182.5,"t":"2025-01-16T05:00:00Z","v":254661,"vw":182.911072},{"c":185.25,"h":186.2,"l":184.205,"n":9749,"o":184.92,"t":"2025-01-17T05:00:00Z","v":382258,"vw":185.22886},{"c":185.19,"h":187.95,"l":184.84,"n":13150,"o":187.95,"t":"2025-01-21T05:00:00Z","v":560655,"vw":185.784351},{"c":182.47,"h":184.97,"l":182.16,"n":7868,"o":184.97,"t":"2025-01-22T05:00:00Z","v":304076,"vw":182.722107},{"c":185.18,"h":185.8499,"l":181.92,"n":8367,"o":181.93,"t":"2025-01-23T05:00:00Z","v":407373,"vw":184.711918},{"c":182.7,"h":184.92,"l":181.13,"n":9962,"o":182.27,"t":"2025-01-24T05:00:00Z","v":385748,"vw":182.525794},{"c":185.56,"h":186.25,"l":182.32,"n":10672,"o":182.32,"t":"2025-01-27T05:00:00Z","v":445571,"vw":185.321512},{"c":187.87,"h":187.91,"l":185.11,"n":9008,"o":185.81,"t":"2025-01-28T05:00:00Z","v":345121,"vw":186.86066},{"c":187.79,"h":189.66,"l":185.04,"n":13810,"o":187.76,"t":"2025-01-29T05:00:00Z","v":450858,"vw":187.209848},{"c":191.64,"h":193.36,"l":188.7501,"n":12185,"o":190,"t":"2025-01-30T05:00:00Z","v":440743,"vw":191.630175},{"c":188.55,"h":191.35,"l":187.02,"n":11117,"o":191.04,"t":"2025-01-31T05:00:00Z","v":434105,"vw":188.856829},{"c":186.18,"h":187.22,"l":181.92,"n":14395,"o":183.71,"t":"2025-02-03T05:00:00Z","v":573904,"vw":185.997595},{"c":191.28,"h":191.66,"l":186.66,"n":11038,"o":186.66,"t":"2025-02-04T05:00:00Z","v":382450,"vw":190.63271},{"c":194.63,"h":194.95,"l":191.2,"n":11790,"o":192.83,"t":"2025-02-05T05:00:00Z","v":423399,"vw":194.064816},{"c":193.69,"h":196.49,"l":192.2,"n":12067,"o":195.38,"t":"2025-02-06T05:00:00Z","v":274156,"vw":193.934635},{"c":191.14,"h":193.6,"l":190.82,"n":11744,"o":193.6,"t":"2025-02-07T05:00:00Z","v":382824,"vw":191.711248},{"c":192.64,"h":193.86,"l":190.45,"n":25045,"o":193.02,"t":"2025-02-10T05:00:00Z","v":1296376,"vw":191.679518},{"c":195.15,"h":198.5,"l":185.36,"n":22668,"o":195,"t":"2025-02-11T05:00:00Z","v":1237022,"vw":191.984848},{"c":191.61,"h":193.97,"l":189.91,"n":14465,"o":192.02,"t":"2025-02-12T05:00:00Z","v":520076,"vw":191.567409},{"c":191.99,"h":195.025,"l":191.96,"n":16136,"o":193.88,"t":"2025-02-13T05:00:00Z","v":525169,"vw":192.837009},{"c":192.68,"h":194.4,"l":191.71,"n":12093,"o":192.68,"t":"2025-02-14T05:00:00Z","v":412001,"vw":192.799959},{"c":193.36,"h":194,"l":191.555,"n":15118,"o":193.99,"t":"2025-02-18T05:00:00Z","v":463343,"vw":193.416795},{"c":189.91,"h":192.625,"l":188.88,"n":11803,"o":192.49,"t":"2025-02-19T05:00:00Z","v":355296,"vw":189.851101},{"c":189.16,"h":189.75,"l":187.32,"n":11382,"o":188.96,"t":"2025-02-20T05:00:00Z","v":363960,"vw":188.657521},{"c":181.36,"h":190.957,"l":180.69,"n":14719,"o":190.86,"t":"2025-02-21T05:00:00Z","v":502801,"vw":182.478394},{"c":181.82,"h":183,"l":180.31,"n":11469,"o":182.88,"t":"2025-02-24T05:00:00Z","v":347043,"vw":181.701591},{"c":183.49,"h":184.22,"l":182.07,"n":9648,"o":182.99,"t":"2025-02-25T05:00:00Z","v":313681,"vw":183.272259},{"c":182.64,"h":185.5,"l":181.99,"n":12556,"o":183.9,"t":"2025-02-26T05:00:00Z","v":369108,"vw":183.047873},{"c":180.79,"h":184.5,"l":180.52,"n":8202,"o":182.67,"t":"2025-02-27T05:00:00Z","v":246646,"vw":181.870214},{"c":182.37,"h":182.49,"l":180.37,"n":11018,"o":180.88,"t":"2025-02-28T05:00:00Z","v":342744,"vw":181.773643},{"c":175.38,"h":184.785,"l":174.91,"n":19584,"o":183,"t":"2025-03-03T05:00:00Z","v":758394,"vw":177.651445},{"c":171.69,"h":174.45,"l":166.25,"n":19632,"o":173.64,"t":"2025-03-04T05:00:00Z","v":738838,"vw":170.727371},{"c":174.35,"h":174.56,"l":170.08,"n":12489,"o":171.66,"t":"2025-03-05T05:00:00Z","v":473935,"vw":172.851276},{"c":171.83,"h":174.865,"l":170.925,"n":11730,"o":171.78,"t":"2025-03-06T05:00:00Z","v":340346,"vw":172.349451},{"c":171.07,"h":171.76,"l":166.34,"n":14214,"o":170.86,"t":"2025-03-07T05:00:00Z","v":544263,"vw":170.150138},{"c":164.91,"h":168.78,"l":163.39,"n":15049,"o":168.41,"t":"2025-03-10T04:00:00Z","v":635113,"vw":165.276525},{"c":164.96,"h":166.46,"l":161.7,"n":16659,"o":164.75,"t":"2025-03-11T04:00:00Z","v":669333,"vw":164.350781},{"c":165.37,"h":167.6,"l":164.24,"n":15115,"o":166.55,"t":"2025-03-12T04:00:00Z","v":642747,"vw":165.867321},{"c":156.67,"h":165.465,"l":156.12,"n":15726,"o":165.4,"t":"2025-03-13T04:00:00Z","v":718247,"vw":158.390974},{"c":160.21,"h":161.33,"l":157.4,"n":17403,"o":158.44,"t":"2025-03-14T04:00:00Z","v":735832,"vw":160.069964},{"c":164.19,"h":166.05,"l":158.56,"n":14645,"o":158.56,"t":"2025-03-17T04:00:00Z","v":601305,"vw":163.738744},{"c":163.3,"h":165.41,"l":161.96,"n":12268,"o":163.03,"t":"2025-03-18T04:00:00Z","v":550986,"vw":163.30283},{"c":166.25,"h":167.865,"l":162.98,"n":15607,"o":163.93,"t":"2025-03-19T04:00:00Z","v":638853,"vw":165.758337},{"c":165.69,"h":168.225,"l":164.06,"n":8219,"o":164.39,"t":"2025-03-20T04:00:00Z","v":314974,"vw":166.136125},{"c":166.81,"h":167.31,"l":162.74,"n":10306,"o":163.83,"t":"2025-03-21T04:00:00Z","v":443553,"vw":166.169236},{"c":175.21,"h":175.84,"l":169.37,"n":12708,"o":170.37,"t":"2025-03-24T04:00:00Z","v":530467,"vw":174.216945},{"c":177.02,"h":177.6,"l":173.99,"n":11518,"o":175.19,"t":"2025-03-25T04:00:00Z","v":423510,"vw":176.549374},{"c":170.72,"h":177.83,"l":170.29,"n":13505,"o":177.67,"t":"2025-03-26T04:00:00Z","v":441621,"vw":171.556714},{"c":163.27,"h":169.48,"l":160.51,"n":17428,"o":169.48,"t":"2025-03-27T04:00:00Z","v":665387,"vw":163.467352},{"c":159.08,"h":164.98,"l":155.5,"n":18547,"o":162.57,"t":"2025-03-28T04:00:00Z","v":710713,"vw":158.566567},{"c":161.92,"h":162.54,"l":155.4,"n":13154,"o":155.98,"t":"2025-03-31T04:00:00Z","v":531098,"vw":160.584319},{"c":164.12,"h":165.2,"l":160.3778,"n":10807,"o":161.05,"t":"2025-04-01T04:00:00Z","v":430637,"vw":163.393516},{"c":167.43,"h":168.225,"l":161.9246,"n":11399,"o":161.98,"t":"2025-04-02T04:00:00Z","v":394441,"vw":166.720981},{"c":159.37,"h":160.98,"l":154.84,"n":20640,"o":158.14,"t":"2025-04-03T04:00:00Z","v":844506,"vw":159.014654},{"c":158.55,"h":162.94,"l":152.34,"n":21080,"o":153.41,"t":"2025-04-04T04:00:00Z","v":688564,"vw":158.037269},{"c":158,"h":163.1,"l":148.33,"n":22381,"o":152.56,"t":"2025-04-07T04:00:00Z","v":1101654,"vw":156.527993},{"c":155.71,"h":166.5,"l":152.66,"n":16606,"o":163.39,"t":"2025-04-08T04:00:00Z","v":643367,"vw":158.549547},{"c":173.31,"h":176.27,"l":154.73,"n":22288,"o":154.73,"t":"2025-04-09T04:00:00Z","v":928963,"vw":169.335231},{"c":166.3,"h":169.87,"l":159.965,"n":19482,"o":165.52,"t":"2025-04-10T04:00:00Z","v":784649,"vw":165.072897},{"c":167.82,"h":170,"l":163.47,"n":13654,"o":166.16,"t":"2025-04-11T04:00:00Z","v":525099,"vw":167.342555},{"c":165.24,"h":170.95,"l":161.18,"n":13175,"o":170.95,"t":"2025-04-14T04:00:00Z","v":599680,"vw":165.215161},{"c":163.9,"h":167.01,"l":163.13,"n":12131,"o":166.42,"t":"2025-04-15T04:00:00Z","v":492071,"vw":164.279455},{"c":162.09,"h":163.98,"l":159.74,"n":11195,"o":161.69,"t":"2025-04-16T04:00:00Z","v":336464,"vw":161.757514},{"c":165.78,"h":166.875,"l":162.34,"n":12907,"o":162.34,"t":"2025-04-17T04:00:00Z","v":438143,"vw":165.786255},{"c":163.51,"h":165.74,"l":161.41,"n":9551,"o":164.74,"t":"2025-04-21T04:00:00Z","v":348443,"vw":163.040298},{"c":169.05,"h":169.83,"l":166.15,"n":11810,"o":166.5,"t":"2025-04-22T04:00:00Z","v":424924,"vw":168.397026},{"c":168.9,"h":176.39,"l":168.58,"n":15735,"o":173.5,"t":"2025-04-23T04:00:00Z","v":610392,"vw":169.894058},{"c":173.36,"h":173.45,"l":165.98,"n":17536,"o":169.74,"t":"2025-04-24T04:00:00Z","v":721481,"vw":172.57312},{"c":175.09,"h":175.17,"l":155.29,"n":26987,"o":163,"t":"2025-04-25T04:00:00Z","v":1273275,"vw":171.251868},{"c":171.71,"h":176.8347,"l":169.9,"n":18652,"o":174.91,"t":"2025-04-28T04:00:00Z","v":618351,"vw":171.710368},{"c":174.31,"h":174.53,"l":169.88,"n":15405,"o":170.06,"t":"2025-04-29T04:00:00Z","v":577408,"vw":173.458184},{"c":174.15,"h":174.6,"l":167.83,"n":12168,"o":171.17,"t":"2025-04-30T04:00:00Z","v":478281,"vw":173.233566},{"c":175.02,"h":177.4345,"l":172.7,"n":10956,"o":176.26,"t":"2025-05-01T04:00:00Z","v":383421,"vw":175.509619},{"c":176.76,"h":177.73,"l":173.75,"n":11097,"o":177.04,"t":"2025-05-02T04:00:00Z","v":368662,"vw":176.294733},{"c":175.84,"h":178.49,"l":173.8701,"n":9196,"o":176.01,"t":"2025-05-05T04:00:00Z","v":275938,"vw":176.471217},{"c":176.48,"h":176.95,"l":173.26,"n":11135,"o":173.26,"t":"2025-05-06T04:00:00Z","v":423504,"vw":176.208546},{"c":175.58,"h":178.855,"l":174.34,"n":13857,"o":177,"t":"2025-05-07T04:00:00Z","v":510200,"vw":176.958568},{"c":179.63,"h":180.99,"l":175.804,"n":11801,"o":176.99,"t":"2025-05-08T04:00:00Z","v":387181,"vw":179.477494},{"c":179.69,"h":180.4953,"l":178.405,"n":9029,"o":179.83,"t":"2025-05-09T04:00:00Z","v":268453,"vw":179.738308},{"c":188.65,"h":190.9899,"l":186.59,"n":16544,"o":189.99,"t":"2025-05-12T04:00:00Z","v":567653,"vw":188.513462},{"c":190.77,"h":193.24,"l":188.755,"n":12063,"o":189.55,"t":"2025-05-13T04:00:00Z","v":436738,"vw":191.038788},{"c":189.94,"h":192.865,"l":189.43,"n":13020,"o":191.41,"t":"2025-05-14T04:00:00Z","v":466617,"vw":190.504598},{"c":190.69,"h":191.375,"l":188.87,"n":10121,"o":190.2,"t":"2025-05-15T04:00:00Z","v":366411,"vw":190.401603},{"c":190.11,"h":192.39,"l":188.65,"n":12007,"o":192.39,"t":"2025-05-16T04:00:00Z","v":386144,"vw":190.286988},{"c":188.4,"h":189.59,"l":185.88,"n":11578,"o":186.92,"t":"2025-05-19T04:00:00Z","v":335524,"vw":188.412219},{"c":187.3,"h":188.3,"l":186.07,"n":9409,"o":187.67,"t":"2025-05-20T04:00:00Z","v":257856,"vw":187.193614},{"c":181.9,"h":184.87,"l":180.36,"n":12876,"o":183.74,"t":"2025-05-21T04:00:00Z","v":417778,"vw":182.514129},{"c":180.59,"h":182.02,"l":178.87,"n":12330,"o":181.73,"t":"2025-05-22T04:00:00Z","v":450630,"vw":180.620444},{"c":182.21,"h":182.8182,"l":176.25,"n":12775,"o":177.02,"t":"2025-05-23T04:00:00Z","v":423300,"vw":181.223077},{"c":185.45,"h":186.7,"l":182.03,"n":13490,"o":184.16,"t":"2025-05-27T04:00:00Z","v":432968,"vw":185.244409},{"c":182.82,"h":186.16,"l":182.31,"n":10970,"o":186.16,"t":"2025-05-28T04:00:00Z","v":364054,"vw":183.271924},{"c":182.6,"h":184.11,"l":181.16,"n":10644,"o":183.39,"t":"2025-05-29T04:00:00Z","v":327404,"vw":182.326848},{"c":183.85,"h":184.21,"l":180.45,"n":11066,"o":181.32,"t":"2025-05-30T04:00:00Z","v":453303,"vw":183.598254},{"c":181.76,"h":184.13,"l":178.17,"n":13427,"o":183.48,"t":"2025-06-02T04:00:00Z","v":447189,"vw":180.495609},{"c":185.34,"h":185.96,"l":181.04,"n":11063,"o":181.76,"t":"2025-06-03T04:00:00Z","v":407370,"vw":184.896375},{"c":183.27,"h":185.31,"l":182.19,"n":9389,"o":184.54,"t":"2025-06-04T04:00:00Z","v":264004,"vw":183.707726},{"c":185.86,"h":186.47,"l":181.7965,"n":11710,"o":182.49,"t":"2025-06-05T04:00:00Z","v":337957,"vw":185.47365},{"c":187.08,"h":188.31,"l":185.75,"n":8782,"o":187.71,"t":"2025-06-06T04:00:00Z","v":250072,"vw":186.954909},{"c":189.25,"h":190,"l":185.485,"n":13681,"o":188,"t":"2025-06-09T04:00:00Z","v":408974,"vw":188.959066},{"c":193.12,"h":193.91,"l":189.755,"n":12152,"o":189.92,"t":"2025-06-10T04:00:00Z","v":392619,"vw":192.526141},{"c":194.28,"h":196.0375,"l":193.365,"n":11858,"o":194.08,"t":"2025-06-11T04:00:00Z","v":330652,"vw":194.590678},{"c":191.96,"h":193.92,"l":190.86,"n":13013,"o":192.5,"t":"2025-06-12T04:00:00Z","v":364659,"vw":192.405445},{"c":189.62,"h":191.42,"l":188.16,"n":9826,"o":189.52,"t":"2025-06-13T04:00:00Z","v":267220,"vw":189.650566},{"c":193.04,"h":193.88,"l":191.02,"n":13436,"o":192.74,"t":"2025-06-16T04:00:00Z","v":395839,"vw":192.913608},{"c":190.47,"h":193.2,"l":189.9,"n":14887,"o":192.23,"t":"2025-06-17T04:00:00Z","v":434303,"vw":190.541013},{"c":192.91,"h":193.61,"l":190.68,"n":11910,"o":190.68,"t":"2025-06-18T04:00:00Z","v":413305,"vw":192.64651},{"c":196.58,"h":197.205,"l":194.57,"n":15507,"o":195.5,"t":"2025-06-20T04:00:00Z","v":831605,"vw":196.265444},{"c":198.23,"h":199.115,"l":194.105,"n":12630,"o":195.83,"t":"2025-06-23T04:00:00Z","v":429178,"vw":197.54022},{"c":201.03,"h":201.58,"l":198.36,"n":11468,"o":199.7,"t":"2025-06-24T04:00:00Z","v":371159,"vw":200.842356},{"c":199.92,"h":201.665,"l":199.69,"n":9954,"o":201.03,"t":"2025-06-25T04:00:00Z","v":233160,"vw":200.208815},{"c":200.03,"h":203.18,"l":197.73,"n":10295,"o":200.05,"t":"2025-06-26T04:00:00Z","v":296913,"vw":200.320165},{"c":198.94,"h":201.135,"l":197.06,"n":10547,"o":200.69,"t":"2025-06-27T04:00:00Z","v":476624,"vw":198.926235},{"c":198.65,"h":198.81,"l":196.16,"n":11053,"o":198.4,"t":"2025-06-30T04:00:00Z","v":310905,"vw":198.261577},{"c":204,"h":205.67,"l":197.305,"n":15698,"o":197.93,"t":"2025-07-01T04:00:00Z","v":525203,"vw":202.989907},{"c":211.99,"h":212.35,"l":204.21,"n":17731,"o":205.13,"t":"2025-07-02T04:00:00Z","v":740746,"vw":210.055152},{"c":212.5,"h":213.38,"l":211.28,"n":7401,"o":211.99,"t":"2025-07-03T04:00:00Z","v":253251,"vw":212.440927},{"c":211.33,"h":213.03,"l":209.8,"n":13031,"o":210.92,"t":"2025-07-07T04:00:00Z","v":370955,"vw":211.45316},{"c":210.43,"h":213.62,"l":210.005,"n":9889,"o":211.86,"t":"2025-07-08T04:00:00Z","v":333207,"vw":211.027381},{"c":213.28,"h":213.36,"l":210.87,"n":8978,"o":212.14,"t":"2025-07-09T04:00:00Z","v":310283,"vw":212.354488},{"c":214.83,"h":217.4,"l":213.6,"n":12263,"o":214.09,"t":"2025-07-10T04:00:00Z","v":741941,"vw":215.483993},{"c":212.86,"h":214.04,"l":211.72,"n":9925,"o":213.8,"t":"2025-07-11T04:00:00Z","v":368922,"vw":212.807307},{"c":214.34,"h":214.97,"l":212.06,"n":9500,"o":212.57,"t":"2025-07-14T04:00:00Z","v":274650,"vw":214.073208},{"c":205.32,"h":216.21,"l":203.35,"n":20579,"o":214.39,"t":"2025-07-15T04:00:00Z","v":748318,"vw":206.489223},{"c":204.4,"h":207.4625,"l":203.74,"n":12944,"o":205.64,"t":"2025-07-16T04:00:00Z","v":488264,"vw":205.298132},{"c":196.41,"h":205.56,"l":194.86,"n":26540,"o":202.63,"t":"2025-07-17T04:00:00Z","v":1039140,"vw":197.2099},{"c":196.76,"h":198.45,"l":194.57,"n":13926,"o":197.93,"t":"2025-07-18T04:00:00Z","v":420357,"vw":196.451764},{"c":198.89,"h":201.12,"l":196.355,"n":13047,"o":197.33,"t":"2025-07-21T04:00:00Z","v":388345,"vw":199.469518},{"c":201.91,"h":202.585,"l":199.67,"n":12864,"o":200.24,"t":"2025-07-22T04:00:00Z","v":372303,"vw":201.693727},{"c":204.67,"h":206.575,"l":202,"n":14558,"o":202.29,"t":"2025-07-23T04:00:00Z","v":694457,"vw":204.800813},{"c":200.25,"h":205.1,"l":199.91,"n":17620,"o":202.63,"t":"2025-07-24T04:00:00Z","v":636896,"vw":200.875377},{"c":203.25,"h":208.425,"l":195.18,"n":24726,"o":208.425,"t":"2025-07-25T04:00:00Z","v":970885,"vw":201.192274},{"c":196.26,"h":205,"l":194.79,"n":23951,"o":203.41,"t":"2025-07-28T04:00:00Z","v":877385,"vw":197.213654},{"c":193.23,"h":196.55,"l":190.41,"n":25606,"o":196.11,"t":"2025-07-29T04:00:00Z","v":952282,"vw":193.153305},{"c":192.28,"h":195.5,"l":191.55,"n":14256,"o":194.96,"t":"2025-07-30T04:00:00Z","v":459516,"vw":193.082517},{"c":192.64,"h":194.48,"l":191.25,"n":11903,"o":191.25,"t":"2025-07-31T04:00:00Z","v":379184,"vw":192.831241},{"c":190.58,"h":192.76,"l":188.32,"n":11286,"o":190.61,"t":"2025-08-01T04:00:00Z","v":370783,"vw":190.915171},{"c":189.27,"h":192.32,"l":188.55,"n":18047,"o":191.07,"t":"2025-08-04T04:00:00Z","v":588866,"vw":189.490783},{"c":195.5,"h":195.6,"l":189.97,"n":16206,"o":189.97,"t":"2025-08-05T04:00:00Z","v":690026,"vw":194.330214},{"c":195.51,"h":196.335,"l":194.5,"n":10573,"o":195.91,"t":"2025-08-06T04:00:00Z","v":313107,"vw":195.59669},{"c":194.4,"h":196.96,"l":193.5224,"n":13726,"o":196.96,"t":"2025-08-07T04:00:00Z","v":458657,"vw":194.592326},{"c":196.23,"h":196.93,"l":194.99,"n":9150,"o":195.37,"t":"2025-08-08T04:00:00Z","v":241121,"vw":196.143623},{"c":198.62,"h":198.79,"l":195.44,"n":10430,"o":195.44,"t":"2025-08-11T04:00:00Z","v":330722,"vw":198.056465},{"c":205.37,"h":205.47,"l":199.02,"n":12827,"o":200.18,"t":"2025-08-12T04:00:00Z","v":403159,"vw":204.395001},{"c":211.29,"h":212.0251,"l":205.58,"n":12996,"o":206.82,"t":"2025-08-13T04:00:00Z","v":384667,"vw":210.638641},{"c":208,"h":210.29,"l":207.33,"n":11076,"o":208.61,"t":"2025-08-14T04:00:00Z","v":317094,"vw":208.705138},{"c":206.18,"h":208.28,"l":204.845,"n":9611,"o":208.22,"t":"2025-08-15T04:00:00Z","v":339761,"vw":206.101838},{"c":207.18,"h":208.08,"l":205.26,"n":11541,"o":205.26,"t":"2025-08-18T04:00:00Z","v":310179,"vw":206.952799},{"c":210.99,"h":211.7,"l":206.7551,"n":10344,"o":206.87,"t":"2025-08-19T04:00:00Z","v":267647,"vw":210.652895},{"c":209.6,"h":210.28,"l":206.745,"n":10934,"o":209.4,"t":"2025-08-20T04:00:00Z","v":313120,"vw":209.234524},{"c":210.31,"h":210.89,"l":206.9075,"n":10705,"o":208.14,"t":"2025-08-21T04:00:00Z","v":303339,"vw":209.790109},{"c":218.8,"h":220,"l":211.45,"n":14803,"o":211.45,"t":"2025-08-22T04:00:00Z","v":357902,"vw":218.355284},{"c":219.11,"h":219.95,"l":216.76,"n":10790,"o":217.87,"t":"2025-08-25T04:00:00Z","v":495301,"vw":219.129764},{"c":220.92,"h":222.72,"l":219.395,"n":12533,"o":221.54,"t":"2025-08-26T04:00:00Z","v":397611,"vw":221.269191},{"c":222.08,"h":224,"l":219.21,"n":11865,"o":219.53,"t":"2025-08-27T04:00:00Z","v":373264,"vw":222.274372},{"c":222.34,"h":222.995,"l":219.08,"n":11068,"o":222.13,"t":"2025-08-28T04:00:00Z","v":334696,"vw":221.753709},{"c":219.08,"h":223,"l":218.195,"n":9645,"o":222.72,"t":"2025-08-29T04:00:00Z","v":317126,"vw":219.425374},{"c":220.14,"h":220.5,"l":215.98,"n":14084,"o":216.79,"t":"2025-09-02T04:00:00Z","v":416327,"vw":219.414444},{"c":220.29,"h":222.065,"l":218.84,"n":10572,"o":219.15,"t":"2025-09-03T04:00:00Z","v":273424,"vw":220.363208},{"c":225.66,"h":226.05,"l":221.01,"n":13166,"o":222.27,"t":"2025-09-04T04:00:00Z","v":453160,"vw":224.62648},{"c":226.82,"h":228.9166,"l":224.92,"n":13206,"o":226.8,"t":"2025-09-05T04:00:00Z","v":437148,"vw":226.372053},{"c":227.18,"h":228.21,"l":225.98,"n":15067,"o":228.11,"t":"2025-09-08T04:00:00Z","v":604638,"vw":227.325772},{"c":224.99,"h":227.36,"l":224.155,"n":15106,"o":226.66,"t":"2025-09-09T04:00:00Z","v":556640,"vw":225.364542},{"c":223.25,"h":225.54,"l":222.81,"n":12591,"o":224.09,"t":"2025-09-10T04:00:00Z","v":372906,"vw":223.809377},{"c":227,"h":228.18,"l":223.94,"n":13548,"o":224.05,"t":"2025-09-11T04:00:00Z","v":616069,"vw":226.898452},{"c":221.98,"h":227.25,"l":221.44,"n":12359,"o":226.45,"t":"2025-09-12T04:00:00Z","v":525277,"vw":222.69126},{"c":220.12,"h":222.51,"l":219.305,"n":13312,"o":221.71,"t":"2025-09-15T04:00:00Z","v":426196,"vw":220.451369},{"c":219.9,"h":221.84,"l":217.64,"n":13705,"o":221.23,"t":"2025-09-16T04:00:00Z","v":386129,"vw":219.276329},{"c":220.5,"h":226.39,"l":219.2075,"n":13710,"o":221.05,"t":"2025-09-17T04:00:00Z","v":371501,"vw":221.737164},{"c":221.1,"h":223.21,"l":220,"n":11941,"o":220,"t":"2025-09-18T04:00:00Z","v":344224,"vw":221.423864},{"c":217.82,"h":221.24,"l":217.66,"n":12483,"o":221.24,"t":"2025-09-19T04:00:00Z","v":942298,"vw":218.057037},{"c":219.34,"h":219.94,"l":216.99,"n":11500,"o":217,"t":"2025-09-22T04:00:00Z","v":420194,"vw":218.789362},{"c":220.41,"h":223.06,"l":219.96,"n":12912,"o":220.17,"t":"2025-09-23T04:00:00Z","v":624339,"vw":220.812286},{"c":220.53,"h":224.07,"l":220.41,"n":11241,"o":220.41,"t":"2025-09-24T04:00:00Z","v":375488,"vw":221.485203},{"c":216.04,"h":216.67,"l":208.39,"n":15791,"o":214.8,"t":"2025-09-25T04:00:00Z","v":469326,"vw":214.971431},{"c":217.66,"h":218.98,"l":216.185,"n":13159,"o":217.39,"t":"2025-09-26T04:00:00Z","v":367902,"vw":217.720863},{"c":217.43,"h":219.69,"l":214.925,"n":10586,"o":219.69,"t":"2025-09-29T04:00:00Z","v":523853,"vw":217.086094},{"c":218.77,"h":219.44,"l":214.94,"n":10187,"o":217.09,"t":"2025-09-30T04:00:00Z","v":325711,"vw":218.11232},{"c":223.55,"h":223.855,"l":216.79,"n":12051,"o":218.01,"t":"2025-10-01T04:00:00Z","v":413948,"vw":222.473798},{"c":223.92,"h":224.84,"l":220.53,"n":11960,"o":223.95,"t":"2025-10-02T04:00:00Z","v":301435,"vw":223.623919},{"c":224.38,"h":226.63,"l":223.25,"n":10087,"o":225.09,"t":"2025-10-03T04:00:00Z","v":288918,"vw":224.595927},{"c":219.5,"h":224.82,"l":219.35,"n":12564,"o":223.87,"t":"2025-10-06T04:00:00Z","v":376821,"vw":220.383431},{"c":215.18,"h":220.03,"l":215.04,"n":10360,"o":218.81,"t":"2025-10-07T04:00:00Z","v":301700,"vw":216.190987},{"c":216.27,"h":218.06,"l":213.5,"n":12254,"o":216.19,"t":"2025-10-08T04:00:00Z","v":328883,"vw":216.727417},{"c":218.21,"h":218.67,"l":214.65,"n":10663,"o":216.07,"t":"2025-10-09T04:00:00Z","v":225619,"vw":217.417938},{"c":213.08,"h":221.25,"l":212.92,"n":13195,"o":219.84,"t":"2025-10-10T04:00:00Z","v":335492,"vw":214.831547},{"c":215.85,"h":217.87,"l":214.1,"n":10804,"o":214.1,"t":"2025-10-13T04:00:00Z","v":369978,"vw":216.116014},{"c":220.99,"h":222.655,"l":213.54,"n":12132,"o":213.75,"t":"2025-10-14T04:00:00Z","v":410185,"vw":220.370938},{"c":216.63,"h":221.53,"l":216.31,"n":12626,"o":217.55,"t":"2025-10-15T04:00:00Z","v":373018,"vw":217.495707},{"c":213.64,"h":217.4999,"l":213.61,"n":11075,"o":217.27,"t":"2025-10-16T04:00:00Z","v":333245,"vw":214.506417},{"c":214.71,"h":217.24,"l":213.4,"n":11768,"o":214.67,"t":"2025-10-17T04:00:00Z","v":394759,"vw":215.207164},{"c":216.62,"h":219.71,"l":213.46,"n":13143,"o":215.4,"t":"2025-10-20T04:00:00Z","v":461779,"vw":216.747741},{"c":218.7,"h":220.63,"l":215.26,"n":10679,"o":215.26,"t":"2025-10-21T04:00:00Z","v":369898,"vw":218.865128},{"c":216.44,"h":219.5515,"l":215.84,"n":16468,"o":217.65,"t":"2025-10-22T04:00:00Z","v":490143,"vw":217.033466},{"c":208.67,"h":215.32,"l":205.4562,"n":20246,"o":213.48,"t":"2025-10-23T04:00:00Z","v":772824,"vw":210.793251},{"c":200.21,"h":210.9,"l":200.09,"n":17107,"o":210.9,"t":"2025-10-24T04:00:00Z","v":570268,"vw":202.839482},{"c":195.08,"h":202.45,"l":192.84,"n":21125,"o":200.89,"t":"2025-10-27T04:00:00Z","v":759354,"vw":195.232045},{"c":197.23,"h":197.72,"l":190.5246,"n":21450,"o":192.26,"t":"2025-10-28T04:00:00Z","v":833763,"vw":195.763362},{"c":196.47,"h":201.195,"l":194.96,"n":16589,"o":195.7,"t":"2025-10-29T04:00:00Z","v":568694,"vw":197.466211},{"c":195.72,"h":198.29,"l":195.6,"n":13005,"o":197.49,"t":"2025-10-30T04:00:00Z","v":420676,"vw":196.483354},{"c":199.87,"h":200.95,"l":195.865,"n":14513,"o":196.89,"t":"2025-10-31T04:00:00Z","v":513292,"vw":199.571102},{"c":198.29,"h":200.125,"l":194.499,"n":12666,"o":198.63,"t":"2025-11-03T05:00:00Z","v":413537,"vw":197.428157},{"c":194.32,"h":197.53,"l":193.91,"n":12875,"o":197.53,"t":"2025-11-04T05:00:00Z","v":400183,"vw":194.654215},{"c":193.54,"h":197.01,"l":192.08,"n":15250,"o":195.88,"t":"2025-11-05T05:00:00Z","v":406290,"vw":194.38639},{"c":190.8,"h":192.65,"l":187.69,"n":22960,"o":189.35,"t":"2025-11-06T05:00:00Z","v":784691,"vw":190.781869},{"c":193.86,"h":194.09,"l":190.8,"n":11170,"o":190.8,"t":"2025-11-07T05:00:00Z","v":345465,"vw":193.050319},{"c":192.96,"h":195.035,"l":190.81,"n":12482,"o":193.79,"t":"2025-11-10T05:00:00Z","v":350353,"vw":193.078601},{"c":191.75,"h":193.92,"l":188.99,"n":10966,"o":193.92,"t":"2025-11-11T05:00:00Z","v":422061,"vw":191.713148},{"c":193.74,"h":196.66,"l":192.48,"n":11175,"o":193.86,"t":"2025-11-12T05:00:00Z","v":426207,"vw":194.174855},{"c":196.82,"h":196.97,"l":193.55,"n":16605,"o":194.05,"t":"2025-11-13T05:00:00Z","v":611752,"vw":196.19479},{"c":196.6,"h":197.655,"l":193.86,"n":14248,"o":196.63,"t":"2025-11-14T05:00:00Z","v":457589,"vw":196.279059},{"c":193.2,"h":198.45,"l":193.15,"n":12292,"o":195.82,"t":"2025-11-17T05:00:00Z","v":462586,"vw":195.522719},{"c":197.92,"h":198.11,"l":191.9,"n":12480,"o":192.81,"t":"2025-11-18T05:00:00Z","v":443721,"vw":196.894636},{"c":199.61,"h":200,"l":196.53,"n":11913,"o":197.67,"t":"2025-11-19T05:00:00Z","v":324502,"vw":198.845361},{"c":198.27,"h":204.46,"l":196.9,"n":15185,"o":200.5,"t":"2025-11-20T05:00:00Z","v":541061,"vw":199.044955},{"c":206.97,"h":207.8,"l":199.21,"n":14243,"o":199.32,"t":"2025-11-21T05:00:00Z","v":408997,"vw":206.026413},{"c":208.89,"h":212,"l":204.83,"n":12692,"o":206.99,"t":"2025-11-24T05:00:00Z","v":396872,"vw":209.290799},{"c":215.29,"h":218.44,"l":208.17,"n":11280,"o":210.99,"t":"2025-11-25T05:00:00Z","v":372644,"vw":215.784306},{"c":210.59,"h":216.58,"l":210.49,"n":12611,"o":215.14,"t":"2025-11-26T05:00:00Z","v":370124,"vw":211.963335},{"c":211.29,"h":213.185,"l":210.5,"n":5959,"o":210.7,"t":"2025-11-28T05:00:00Z","v":181657,"vw":211.8779},{"c":210.33,"h":214.15,"l":207.72,"n":11012,"o":209.51,"t":"2025-12-01T05:00:00Z","v":356867,"vw":211.405455},{"c":207.47,"h":212.645,"l":207.32,"n":9628,"o":211.3,"t":"2025-12-02T05:00:00Z","v":337363,"vw":208.565899},{"c":214.34,"h":214.75,"l":208.375,"n":10944,"o":208.73,"t":"2025-12-03T05:00:00Z","v":380703,"vw":213.178882},{"c":215.13,"h":216.24,"l":213.53,"n":10713,"o":214.06,"t":"2025-12-04T05:00:00Z","v":334360,"vw":215.055201},{"c":215.92,"h":217.53,"l":214.07,"n":9124,"o":214.42,"t":"2025-12-05T05:00:00Z","v":224859,"vw":216.171166},{"c":214.83,"h":218.08,"l":213.36,"n":10382,"o":216.62,"t":"2025-12-08T05:00:00Z","v":326719,"vw":215.750311},{"c":215.65,"h":217.36,"l":213.82,"n":10008,"o":214.26,"t":"2025-12-09T05:00:00Z","v":356781,"vw":215.952453},{"c":221.71,"h":222.07,"l":216.4,"n":12996,"o":216.4,"t":"2025-12-10T05:00:00Z","v":446956,"vw":220.187978},{"c":219.67,"h":223.92,"l":219.11,"n":13979,"o":222.45,"t":"2025-12-11T05:00:00Z","v":577251,"vw":220.888077},{"c":210.07,"h":220.9,"l":207.88,"n":17317,"o":220.9,"t":"2025-12-12T05:00:00Z","v":664469,"vw":211.06833},{"c":207.61,"h":211.545,"l":206.02,"n":13234,"o":211.19,"t":"2025-12-15T05:00:00Z","v":454703,"vw":208.140404},{"c":207.46,"h":210.339,"l":205.731,"n":11598,"o":209.59,"t":"2025-12-16T05:00:00Z","v":373373,"vw":207.421381},{"c":206.61,"h":209.8683,"l":204.64,"n":10638,"o":205.99,"t":"2025-12-17T05:00:00Z","v":453854,"vw":206.512539},{"c":202.36,"h":210.21,"l":201.59,"n":15963,"o":206.15,"t":"2025-12-18T05:00:00Z","v":773588,"vw":205.18735},{"c":209.12,"h":210.7431,"l":201.08,"n":14633,"o":201.08,"t":"2025-12-19T05:00:00Z","v":867658,"vw":208.489927},{"c":209.91,"h":212.375,"l":209.235,"n":11055,"o":209.65,"t":"2025-12-22T05:00:00Z","v":325674,"vw":210.521003},{"c":210.08,"h":214.1082,"l":207.695,"n":8662,"o":210.18,"t":"2025-12-23T05:00:00Z","v":269428,"vw":210.238115},{"c":212.27,"h":214.35,"l":208.9,"n":4535,"o":210.08,"t":"2025-12-24T05:00:00Z","v":117394,"vw":212.36065},{"c":211.48,"h":213.105,"l":210.04,"n":5482,"o":210.39,"t":"2025-12-26T05:00:00Z","v":176522,"vw":211.419183},{"c":210.54,"h":212.38,"l":209.27,"n":8507,"o":211.42,"t":"2025-12-29T05:00:00Z","v":232732,"vw":210.426888},{"c":209.29,"h":212.3,"l":208.7374,"n":6498,"o":210.28,"t":"2025-12-30T05:00:00Z","v":200855,"vw":209.56763},{"c":206.48,"h":209.81,"l":205.41,"n":7506,"o":209.81,"t":"2025-12-31T05:00:00Z","v":227350,"vw":206.7207},{"c":206.48,"h":207.1199,"l":203.41,"n":9295,"o":205.97,"t":"2026-01-02T05:00:00Z","v":271124,"vw":206.105724},{"c":208.79,"h":211.51,"l":204.98,"n":10093,"o":204.98,"t":"2026-01-05T05:00:00Z","v":312915,"vw":208.868159},{"c":211.78,"h":212.6,"l":206.71,"n":11315,"o":207.72,"t":"2026-01-06T05:00:00Z","v":329770,"vw":210.860218},{"c":214.72,"h":216.225,"l":212.045,"n":12878,"o":212.06,"t":"2026-01-07T05:00:00Z","v":367404,"vw":214.37699},{"c":215.3,"h":217.73,"l":214.3,"n":9049,"o":214.72,"t":"2026-01-08T05:00:00Z","v":283920,"vw":216.070141},{"c":216.38,"h":218.26,"l":213.14,"n":10391,"o":216.26,"t":"2026-01-09T05:00:00Z","v":276905,"vw":216.259639},{"c":212.82,"h":216.124,"l":212.165,"n":7991,"o":214.41,"t":"2026-01-12T05:00:00Z","v":298043,"vw":213.534855},{"c":213.67,"h":213.98,"l":209.035,"n":8860,"o":213.18,"t":"2026-01-13T05:00:00Z","v":231060,"vw":212.297559},{"c":211.97,"h":214.33,"l":210.42,"n":7649,"o":213.35,"t":"2026-01-14T05:00:00Z","v":191728,"vw":211.832235},{"c":214.35,"h":214.965,"l":209.49,"n":7777,"o":211.65,"t":"2026-01-15T05:00:00Z","v":197273,"vw":213.425003},{"c":214.9,"h":221.98,"l":214.01,"n":9497,"o":218.64,"t":"2026-01-16T05:00:00Z","v":313473,"vw":216.15079},{"c":215.29,"h":215.76,"l":210.89,"n":9238,"o":210.89,"t":"2026-01-20T05:00:00Z","v":250325,"vw":214.24956},{"c":220.63,"h":221.55,"l":214.3,"n":11136,"o":216.94,"t":"2026-01-21T05:00:00Z","v":420257,"vw":220.207685},{"c":219.08,"h":224.73,"l":217.8,"n":8412,"o":222.05,"t":"2026-01-22T05:00:00Z","v":215633,"vw":220.028966},{"c":214.26,"h":219.825,"l":212.27,"n":7938,"o":217.28,"t":"2026-01-23T05:00:00Z","v":296051,"vw":214.263416},{"c":211.85,"h":217,"l":210.1,"n":8638,"o":213.86,"t":"2026-01-26T05:00:00Z","v":260555,"vw":211.867158},{"c":214.19,"h":215.19,"l":211.44,"n":8512,"o":211.89,"t":"2026-01-27T05:00:00Z","v":279393,"vw":214.081197},{"c":215.93,"h":217.41,"l":214.11,"n":8604,"o":214.28,"t":"2026-01-28T05:00:00Z","v":270552,"vw":215.768846},{"c":207.07,"h":211.08,"l":203.085,"n":16902,"o":210.08,"t":"2026-01-29T05:00:00Z","v":764364,"vw":206.570426},{"c":204.98,"h":207.12,"l":203.7,"n":12254,"o":206.42,"t":"2026-01-30T05:00:00Z","v":506586,"vw":205.093299},{"c":205.27,"h":207.62,"l":202.72,"n":17505,"o":204.5,"t":"2026-02-02T05:00:00Z","v":753291,"vw":205.493452},{"c":208.78,"h":212.015,"l":204.5,"n":11631,"o":204.98,"t":"2026-02-03T05:00:00Z","v":388130,"vw":208.217199},{"c":214.92,"h":216,"l":208.98,"n":16616,"o":210.81,"t":"2026-02-04T05:00:00Z","v":674041,"vw":213.462078},{"c":204.02,"h":215.39,"l":204,"n":17509,"o":213.4,"t":"2026-02-05T05:00:00Z","v":751450,"vw":207.25425},{"c":216.65,"h":223.41,"l":203.1,"n":23282,"o":203.1,"t":"2026-02-06T05:00:00Z","v":1182615,"vw":217.869234},{"c":210.43,"h":217.985,"l":207.9,"n":17994,"o":215.81,"t":"2026-02-09T05:00:00Z","v":865896,"vw":212.035614},{"c":206.58,"h":212.95,"l":204.78,"n":14051,"o":210.43,"t":"2026-02-10T05:00:00Z","v":889226,"vw":208.068903},{"c":207.81,"h":212.04,"l":206,"n":13704,"o":207.79,"t":"2026-02-11T05:00:00Z","v":633110,"vw":208.892699},{"c":206.6,"h":211.1,"l":202.99,"n":11361,"o":208.77,"t":"2026-02-12T05:00:00Z","v":407477,"vw":206.578739},{"c":201.76,"h":207.495,"l":200.3,"n":12374,"o":207.15,"t":"2026-02-13T05:00:00Z","v":526030,"vw":202.624352},{"c":200.15,"h":202.99,"l":197.23,"n":11885,"o":199.99,"t":"2026-02-17T05:00:00Z","v":409523,"vw":199.768182},{"c":205.04,"h":206.42,"l":197.67,"n":12877,"o":200.15,"t":"2026-02-18T05:00:00Z","v":564902,"vw":204.841668},{"c":201.11,"h":204.82,"l":195,"n":13309,"o":204.53,"t":"2026-02-19T05:00:00Z","v":615144,"vw":199.374019},{"c":201.47,"h":205.09,"l":198.725,"n":11202,"o":201.68,"t":"2026-02-20T05:00:00Z","v":473127,"vw":201.572662},{"c":196.77,"h":200.76,"l":193.42,"n":11930,"o":199.4,"t":"2026-02-23T05:00:00Z","v":570200,"vw":195.71271},{"c":198.1,"h":200.93,"l":197.44,"n":8502,"o":198.22,"t":"2026-02-24T05:00:00Z","v":254036,"vw":198.507256},{"c":196.48,"h":198.03,"l":194.67,"n":8691,"o":198.03,"t":"2026-02-25T05:00:00Z","v":307817,"vw":196.545316},{"c":196.63,"h":198.52,"l":194.85,"n":12208,"o":197.25,"t":"2026-02-26T05:00:00Z","v":452501,"vw":196.375106},{"c":195.16,"h":195.97,"l":191.79,"n":8219,"o":194.51,"t":"2026-02-27T05:00:00Z","v":333066,"vw":194.775306},{"c":193.04,"h":193.77,"l":189.43,"n":11629,"o":192,"t":"2026-03-02T05:00:00Z","v":551246,"vw":192.579309},{"c":195,"h":195.375,"l":184.58,"n":14487,"o":188.26,"t":"2026-03-03T05:00:00Z","v":520342,"vw":192.949444},{"c":195.75,"h":198,"l":194.32,"n":11834,"o":197.92,"t":"2026-03-04T05:00:00Z","v":392468,"vw":195.897457},{"c":193.3,"h":196.8,"l":191.03,"n":12269,"o":193.47,"t":"2026-03-05T05:00:00Z","v":408722,"vw":192.851842},{"c":192.73,"h":193.45,"l":187.16,"n":11008,"o":189.82,"t":"2026-03-06T05:00:00Z","v":361078,"vw":192.127313},{"c":193.58,"h":194.15,"l":186.36,"n":17835,"o":187.84,"t":"2026-03-09T04:00:00Z","v":764784,"vw":190.275983},{"c":191.87,"h":194.99,"l":190.8519,"n":12975,"o":193.58,"t":"2026-03-10T04:00:00Z","v":485798,"vw":192.432156},{"c":190.34,"h":193.71,"l":187.34,"n":15270,"o":192.26,"t":"2026-03-11T04:00:00Z","v":551983,"vw":190.0599},{"c":184.65,"h":190.1,"l":184.56,"n":12654,"o":187.89,"t":"2026-03-12T04:00:00Z","v":390390,"vw":186.225395},{"c":183.47,"h":186.81,"l":182.97,"n":11564,"o":186.2,"t":"2026-03-13T04:00:00Z","v":380318,"vw":183.89028},{"c":182.78,"h":185.69,"l":181.105,"n":11782,"o":184.66,"t":"2026-03-16T04:00:00Z","v":351095,"vw":183.045214},{"c":184.47,"h":186.84,"l":182.94,"n":11190,"o":184.5,"t":"2026-03-17T04:00:00Z","v":285812,"vw":184.282741},{"c":186.14,"h":188.48,"l":183.235,"n":15225,"o":183.45,"t":"2026-03-18T04:00:00Z","v":467632,"vw":186.004491},{"c":184.73,"h":187.545,"l":180.275,"n":15968,"o":184.85,"t":"2026-03-19T04:00:00Z","v":614642,"vw":183.20756},{"c":181.46,"h":184.07,"l":180.41,"n":12843,"o":183.7,"t":"2026-03-20T04:00:00Z","v":739676,"vw":181.622943},{"c":189.39,"h":191.495,"l":183.95,"n":16571,"o":185.17,"t":"2026-03-23T04:00:00Z","v":710025,"vw":189.373014},{"c":189.66,"h":191.89,"l":186.5539,"n":11884,"o":187.35,"t":"2026-03-24T04:00:00Z","v":392769,"vw":189.707142},{"c":193.55,"h":193.55,"l":188.8108,"n":12292,"o":190.75,"t":"2026-03-25T04:00:00Z","v":376118,"vw":192.2194},{"c":195,"h":196.44,"l":191.64,"n":12083,"o":191.64,"t":"2026-03-26T04:00:00Z","v":273463,"vw":194.172903},{"c":192.48,"h":195.705,"l":191.17,"n":13384,"o":193.63,"t":"2026-03-27T04:00:00Z","v":393114,"vw":193.192579},{"c":192.71,"h":195.465,"l":191.73,"n":12222,"o":193.37,"t":"2026-03-30T04:00:00Z","v":370852,"vw":193.283605},{"c":195.26,"h":199.99,"l":191.15,"n":11676,"o":195.6,"t":"2026-03-31T04:00:00Z","v":399177,"vw":195.063599},{"c":197.97,"h":198.56,"l":194.235,"n":14188,"o":195.68,"t":"2026-04-01T04:00:00Z","v":356964,"vw":197.339443},{"c":197.68,"h":199.77,"l":194.325,"n":13480,"o":196.68,"t":"2026-04-02T04:00:00Z","v":312217,"vw":197.12555},{"c":196.82,"h":197.54,"l":190.91,"n":9980,"o":196.45,"t":"2026-04-06T04:00:00Z","v":306260,"vw":196.303571},{"c":193.51,"h":198.9,"l":192.86,"n":9397,"o":198.9,"t":"2026-04-07T04:00:00Z","v":308806,"vw":194.241626},{"c":196.91,"h":202.105,"l":196.49,"n":15961,"o":197.94,"t":"2026-04-08T04:00:00Z","v":479447,"vw":198.158691},{"c":200.42,"h":201.0199,"l":193.1,"n":10448,"o":195.61,"t":"2026-04-09T04:00:00Z","v":379820,"vw":199.35372},{"c":200.52,"h":201.81,"l":197.43,"n":14307,"o":200.48,"t":"2026-04-10T04:00:00Z","v":327775,"vw":200.270683},{"c":202.25,"h":202.665,"l":195.76,"n":11067,"o":198.24,"t":"2026-04-13T04:00:00Z","v":363540,"vw":200.230979},{"c":200,"h":203.165,"l":198.27,"n":13628,"o":202.06,"t":"2026-04-14T04:00:00Z","v":545559,"vw":200.748934},{"c":195.81,"h":202.02,"l":195.51,"n":9301,"o":202.02,"t":"2026-04-15T04:00:00Z","v":285899,"vw":197.216046},{"c":198.29,"h":199.2595,"l":196.28,"n":9338,"o":196.34,"t":"2026-04-16T04:00:00Z","v":276512,"vw":198.10049},{"c":207.99,"h":210.75,"l":199.65,"n":10168,"o":200.29,"t":"2026-04-17T04:00:00Z","v":332171,"vw":207.776233},{"c":209.53,"h":210.44,"l":207.32,"n":8793,"o":207.39,"t":"2026-04-20T04:00:00Z","v":278863,"vw":209.364153},{"c":205.31,"h":211.545,"l":203.85,"n":8100,"o":210.79,"t":"2026-04-21T04:00:00Z","v":226146,"vw":206.037604},{"c":203.38,"h":207.08,"l":202.245,"n":11082,"o":206.54,"t":"2026-04-22T04:00:00Z","v":275347,"vw":203.844209},{"c":202.97,"h":204.255,"l":200.955,"n":10995,"o":202.96,"t":"2026-04-23T04:00:00Z","v":285818,"vw":202.7317},{"c":203.07,"h":204.04,"l":201.8,"n":9127,"o":202.73,"t":"2026-04-24T04:00:00Z","v":213096,"vw":202.955406},{"c":204,"h":207.31,"l":202.13,"n":14344,"o":202.76,"t":"2026-04-27T04:00:00Z","v":455422,"vw":204.425125},{"c":200.97,"h":207.795,"l":199.63,"n":14445,"o":204.87,"t":"2026-04-28T04:00:00Z","v":505511,"vw":201.855814},{"c":205.69,"h":211.535,"l":202.13,"n":12750,"o":202.13,"t":"2026-04-29T04:00:00Z","v":428285,"vw":207.035978},{"c":212.38,"h":214.44,"l":203.9501,"n":19535,"o":206.4,"t":"2026-04-30T04:00:00Z","v":816107,"vw":211.219055},{"c":210,"h":217.91,"l":199.52,"n":23635,"o":215.57,"t":"2026-05-01T04:00:00Z","v":1100812,"vw":210.235687},{"c":202.66,"h":208.5644,"l":201.04,"n":15578,"o":207.91,"t":"2026-05-04T04:00:00Z","v":538051,"vw":203.204144},{"c":202.29,"h":207.67,"l":199.26,"n":14970,"o":205.23,"t":"2026-05-05T04:00:00Z","v":509688,"vw":202.516526},{"c":204.77,"h":208.46,"l":204.54,"n":10995,"o":205.69,"t":"2026-05-06T04:00:00Z","v":304794,"vw":205.835594},{"c":205.29,"h":206.995,"l":202,"n":10863,"o":204.42,"t":"2026-05-07T04:00:00Z","v":272447,"vw":204.991082},{"c":205.97,"h":207.615,"l":203.4,"n":8963,"o":207.18,"t":"2026-05-08T04:00:00Z","v":212037,"vw":205.666692},{"c":200.48,"h":205.97,"l":200.4,"n":12072,"o":205.97,"t":"2026-05-11T04:00:00Z","v":336121,"vw":202.052902},{"c":195.36,"h":200.06,"l":195.14,"n":11342,"o":200.06,"t":"2026-05-12T04:00:00Z","v":330355,"vw":196.177599},{"c":191.11,"h":195.27,"l":190.08,"n":12556,"o":193.93,"t":"2026-05-13T04:00:00Z","v":311997,"vw":191.860041},{"c":192.65,"h":197.1,"l":192.01,"n":11814,"o":193.98,"t":"2026-05-14T04:00:00Z","v":270909,"vw":193.568954},{"c":184.15,"h":195.045,"l":183.675,"n":11315,"o":194.78,"t":"2026-05-15T04:00:00Z","v":341287,"vw":186.285949},{"c":181.94,"h":186.6182,"l":180.57,"n":10706,"o":183.55,"t":"2026-05-18T04:00:00Z","v":340951,"vw":183.44135},{"c":178.59,"h":181.935,"l":177.56,"n":12083,"o":180.47,"t":"2026-05-19T04:00:00Z","v":361181,"vw":179.188148},{"c":184.67,"h":184.94,"l":176.62,"n":11243,"o":178.79,"t":"2026-05-20T04:00:00Z","v":489183,"vw":183.366874},{"c":186.43,"h":188.2499,"l":180.01,"n":13828,"o":182.51,"t":"2026-05-21T04:00:00Z","v":383226,"vw":185.611776},{"c":189.98,"h":191.92,"l":185.95,"n":10313,"o":185.95,"t":"2026-05-22T04:00:00Z","v":310391,"vw":189.714667},{"c":191.76,"h":193.7399,"l":189.37,"n":10968,"o":190.47,"t":"2026-05-26T04:00:00Z","v":270150,"vw":191.406466},{"c":194.94,"h":199.1899,"l":193.745,"n":12060,"o":196,"t":"2026-05-27T04:00:00Z","v":355754,"vw":195.347927},{"c":193.74,"h":196.93,"l":192.49,"n":12008,"o":194.28,"t":"2026-05-28T04:00:00Z","v":339640,"vw":194.031144},{"c":187.72,"h":193.67,"l":186.76,"n":14420,"o":193.67,"t":"2026-05-29T04:00:00Z","v":521768,"vw":188.071215},{"c":189.02,"h":190.64,"l":185.12,"n":18608,"o":185.12,"t":"2026-06-01T04:00:00Z","v":573959,"vw":188.914006},{"c":191.09,"h":192.83,"l":189.03,"n":13453,"o":189.17,"t":"2026-06-02T04:00:00Z","v":369451,"vw":191.090472},{"c":190.25,"h":192.25,"l":188.01,"n":9893,"o":189.5,"t":"2026-06-03T04:00:00Z","v":289065,"vw":190.376881},{"c":188.14,"h":192.81,"l":187.35,"n":14870,"o":191.57,"t":"2026-06-04T04:00:00Z","v":290414,"vw":188.627719},{"c":187.72,"h":189.67,"l":185.1301,"n":11690,"o":187.71,"t":"2026-06-05T04:00:00Z","v":294136,"vw":187.234424},{"c":185.83,"h":190.34,"l":185.72,"n":12474,"o":186.18,"t":"2026-06-08T04:00:00Z","v":317868,"vw":187.426103},{"c":195,"h":195.22,"l":188,"n":14045,"o":188.62,"t":"2026-06-09T04:00:00Z","v":342959,"vw":193.917636},{"c":193.21,"h":196.05,"l":192.83,"n":10122,"o":194.99,"t":"2026-06-10T04:00:00Z","v":241346,"vw":193.727596},{"c":194.07,"h":195.33,"l":190.35,"n":13273,"o":194.33,"t":"2026-06-11T04:00:00Z","v":319925,"vw":193.3951},{"c":191.53,"h":196.2998,"l":190.76,"n":11536,"o":195.28,"t":"2026-06-12T04:00:00Z","v":293109,"vw":191.960161},{"c":193.39,"h":196.3,"l":192.01,"n":14675,"o":193.97,"t":"2026-06-15T04:00:00Z","v":507766,"vw":194.105972},{"c":195.86,"h":197.7599,"l":194.07,"n":12784,"o":194.07,"t":"2026-06-16T04:00:00Z","v":505732,"vw":195.94695},{"c":186.36,"h":197.15,"l":185.17,"n":14626,"o":196.26,"t":"2026-06-17T04:00:00Z","v":401244,"vw":188.403083},{"c":188.74,"h":191,"l":186.87,"n":11393,"o":188.88,"t":"2026-06-18T04:00:00Z","v":598146,"vw":188.879992},{"c":188.3,"h":191.14,"l":184.98,"n":13429,"o":185.2,"t":"2026-06-22T04:00:00Z","v":378247,"vw":187.727192},{"c":192.16,"h":192.25,"l":187.795,"n":11226,"o":188.23,"t":"2026-06-23T04:00:00Z","v":412253,"vw":191.138133},{"c":194.85,"h":196.37,"l":193.36,"n":14054,"o":193.38,"t":"2026-06-24T04:00:00Z","v":384243,"vw":194.752467},{"c":192.05,"h":196.6099,"l":190.27,"n":14669,"o":194.86,"t":"2026-06-25T04:00:00Z","v":419053,"vw":192.612597},{"c":191.64,"h":193.18,"l":189.115,"n":10945,"o":191.5,"t":"2026-06-26T04:00:00Z","v":597788,"vw":191.462517},{"c":188.89,"h":191.385,"l":188.03,"n":13472,"o":190.55,"t":"2026-06-29T04:00:00Z","v":446807,"vw":189.103643},{"c":185.79,"h":188.04,"l":185,"n":10940,"o":187.92,"t":"2026-06-30T04:00:00Z","v":326819,"vw":185.903523},{"c":184.33,"h":187.17,"l":183.67,"n":11324,"o":184.22,"t":"2026-07-01T04:00:00Z","v":352584,"vw":184.60444},{"c":186.41,"h":187.06,"l":182.09,"n":10754,"o":185.83,"t":"2026-07-02T04:00:00Z","v":265073,"vw":185.896761},{"c":190.72,"h":191,"l":182.9,"n":13455,"o":185.44,"t":"2026-07-06T04:00:00Z","v":617056,"vw":189.164642},{"c":191.68,"h":193.17,"l":189.29,"n":12232,"o":190.88,"t":"2026-07-07T04:00:00Z","v":489262,"vw":191.265573},{"c":187.65,"h":192.12,"l":186.76,"n":12446,"o":192.12,"t":"2026-07-08T04:00:00Z","v":426370,"vw":188.147077},{"c":192.31,"h":194.52,"l":187.65,"n":10603,"o":189.22,"t":"2026-07-09T04:00:00Z","v":361324,"vw":192.358698},{"c":195.8,"h":201.235,"l":192.97,"n":12734,"o":192.97,"t":"2026-07-10T04:00:00Z","v":361807,"vw":197.474153},{"c":193.43,"h":200.09,"l":193.31,"n":13336,"o":197.08,"t":"2026-07-13T04:00:00Z","v":401158,"vw":194.527496},{"c":196.28,"h":199.33,"l":194.02,"n":14186,"o":197.67,"t":"2026-07-14T04:00:00Z","v":403762,"vw":195.789965},{"c":203.54,"h":206.155,"l":197.285,"n":11682,"o":197.43,"t":"2026-07-15T04:00:00Z","v":421290,"vw":203.742306},{"c":209,"h":210.48,"l":204.4201,"n":12588,"o":204.65,"t":"2026-07-16T04:00:00Z","v":423262,"vw":208.717747},{"c":205.72,"h":210.035,"l":205.18,"n":10574,"o":207.76,"t":"2026-07-17T04:00:00Z","v":265467,"vw":206.218012},{"c":197.91,"h":206.31,"l":197.63,"n":11386,"o":206.31,"t":"2026-07-20T04:00:00Z","v":305675,"vw":199.58626},{"c":198.48,"h":199.66,"l":192.91,"n":13119,"o":198.4,"t":"2026-07-21T04:00:00Z","v":301028,"vw":198.434816},{"c":205.97,"h":206.93,"l":200.98,"n":15211,"o":200.98,"t":"2026-07-22T04:00:00Z","v":453963,"vw":205.250454},{"c":205.1,"h":205.58,"l":202.44,"n":9936,"o":203.4,"t":"2026-07-23T04:00:00Z","v":296177,"vw":204.812152},{"c":208.18,"h":211.25,"l":206.14,"n":10439,"o":207.19,"t":"2026-07-24T04:00:00Z","v":222866,"vw":208.549927},{"c":212.2,"h":218.7195,"l":209.46,"n":13278,"o":209.46,"t":"2026-07-27T04:00:00Z","v":388142,"vw":212.395593},{"c":220.33,"h":220.75,"l":208.74,"n":13402,"o":210.5,"t":"2026-07-28T04:00:00Z","v":497181,"vw":218.338389},{"c":229.98,"h":235.81,"l":216.62,"n":20868,"o":220.78,"t":"2026-07-29T04:00:00Z","v":795658,"vw":230.428348},{"c":214.65,"h":223.044,"l":213.32,"n":19801,"o":222.01,"t":"2026-07-30T04:00:00Z","v":697020,"vw":216.456362},{"c":212.4,"h":213.51,"l":195.09,"n":28774,"o":198.04,"t":"2026-07-31T04:00:00Z","v":1338797,"vw":206.197158},{"c":215.43,"h":223.8899,"l":212.815,"n":20053,"o":213.555,"t":"2026-08-03T04:00:00Z","v":760248,"vw":215.584757},{"c":215.6,"h":216.99,"l":210.6991,"n":16016,"o":212.99,"t":"2026-08-04T04:00:00Z","v":562093,"vw":214.825981},{"c":215.78,"h":221.15,"l":213.59,"n":12877,"o":219.91,"t":"2026-08-05T04:00:00Z","v":386931,"vw":215.845605},{"c":211.33,"h":218.34,"l":209.31,"n":12275,"o":214.96,"t":"2026-08-06T04:00:00Z","v":401360,"vw":211.769932},{"c":209.23,"h":212.0299,"l":208.15,"n":10035,"o":209.52,"t":"2026-08-07T04:00:00Z","v":270459,"vw":209.869511},{"c":208.09,"h":212.44,"l":206.11,"n":10370,"o":212.44,"t":"2026-08-10T04:00:00Z","v":276096,"vw":208.271901},{"c":208.46,"h":210.6,"l":207.79,"n":9978,"o":208.04,"t":"2026-08-11T04:00:00Z","v":247617,"vw":208.81917},{"c":208.62,"h":209.32,"l":206.04,"n":9404,"o":207.18,"t":"2026-08-12T04:00:00Z","v":288312,"vw":208.270908},{"c":208.41,"h":212.12,"l":207.34,"n":10677,"o":209.72,"t":"2026-08-13T04:00:00Z","v":253938,"vw":208.464262},{"c":209.41,"h":209.8403,"l":206.27,"n":8730,"o":206.3,"t":"2026-08-14T04:00:00Z","v":178630,"vw":209.036071},{"c":204.96,"h":209.32,"l":204.84,"n":10256,"o":207.63,"t":"2026-08-17T04:00:00Z","v":257518,"vw":206.287455},{"c":196.9,"h":207.8,"l":196.81,"n":15994,"o":207.57,"t":"2026-08-18T04:00:00Z","v":458955,"vw":199.282627},{"c":200.52,"h":204.71,"l":199.06,"n":12178,"o":199.06,"t":"2026-08-19T04:00:00Z","v":312600,"vw":201.57604},{"c":200.09,"h":201.255,"l":196.46,"n":10274,"o":197.77,"t":"2026-08-20T04:00:00Z","v":247799,"vw":200.104832},{"c":199.49,"h":203.07,"l":198.76,"n":9129,"o":201.65,"t":"2026-08-21T04:00:00Z","v":278049,"vw":199.990037},{"c":195.13,"h":206.22,"l":195.1,"n":11621,"o":206.22,"t":"2026-08-24T04:00:00Z","v":287730,"vw":196.944518},{"c":196.8,"h":197.4,"l":192,"n":15263,"o":197.4,"t":"2026-08-25T04:00:00Z","v":452971,"vw":195.473908},{"c":196.57,"h":199.92,"l":195.97,"n":12524,"o":196.54,"t":"2026-08-26T04:00:00Z","v":326620,"vw":196.987625},{"c":198.75,"h":200.15,"l":194.05,"n":12623,"o":195.12,"t":"2026-08-27T04:00:00Z","v":346365,"vw":198.633611},{"c":200.09,"h":202.32,"l":199.93,"n":12223,"o":199.93,"t":"2026-08-28T04:00:00Z","v":320330,"vw":200.987175},{"c":201.25,"h":203.48,"l":198.34,"n":14630,"o":199.52,"t":"2026-08-31T04:00:00Z","v":532296,"vw":201.684966},{"c":204.08,"h":204.59,"l":199.9901,"n":15504,"o":200.39,"t":"2026-09-01T04:00:00Z","v":422145,"vw":203.175221},{"c":205.84,"h":207.615,"l":204.15,"n":12666,"o":204.68,"t":"2026-09-02T04:00:00Z","v":359439,"vw":206.042473},{"c":207.18,"h":211.825,"l":202.79,"n":12616,"o":202.89,"t":"2026-09-03T04:00:00Z","v":373410,"vw":207.808121},{"c":212.36,"h":213.21,"l":204.715,"n":12200,"o":206.35,"t":"2026-09-04T04:00:00Z","v":358463,"vw":211.448064},{"c":209.3,"h":212.85,"l":208.06,"n":22025,"o":210.97,"t":"2026-09-08T04:00:00Z","v":929482,"vw":210.003787},{"c":209.18,"h":209.685,"l":205.91,"n":15428,"o":207.94,"t":"2026-09-09T04:00:00Z","v":463015,"vw":208.426882},{"c":207.22,"h":212.26,"l":204.51,"n":11756,"o":209.12,"t":"2026-09-10T04:00:00Z","v":457394,"vw":206.760981},{"c":203.67,"h":211.005,"l":202.98,"n":13888,"o":209.43,"t":"2026-09-11T04:00:00Z","v":493362,"vw":206.334734},{"c":205.59,"h":208.61,"l":203.8,"n":13278,"o":203.8,"t":"2026-09-14T04:00:00Z","v":337515,"vw":206.6693},{"c":203.61,"h":206.53,"l":202.68,"n":13781,"o":203.63,"t":"2026-09-15T04:00:00Z","v":452285,"vw":204.02829},{"c":195.37,"h":204.14,"l":192.1,"n":17191,"o":203.86,"t":"2026-09-16T04:00:00Z","v":587727,"vw":196.827017},{"c":174.88,"h":202.07,"l":172.5801,"n":38590,"o":198.8,"t":"2026-09-17T04:00:00Z","v":2028245,"vw":179.991944},{"c":168.29,"h":175.31,"l":167.05,"n":31020,"o":174.01,"t":"2026-09-18T04:00:00Z","v":1523587,"vw":168.9856},{"c":168.76,"h":170.67,"l":165.14,"n":18754,"o":168.74,"t":"2026-09-21T04:00:00Z","v":624800,"vw":168.480306},{"c":169.61,"h":171.99,"l":166.66,"n":15544,"o":171.69,"t":"2026-09-22T04:00:00Z","v":550918,"vw":169.274596},{"c":165.05,"h":170.3,"l":164.7,"n":13914,"o":169.91,"t":"2026-09-23T04:00:00Z","v":467667,"vw":166.233864},{"c":162.89,"h":166.58,"l":161.95,"n":14495,"o":165.25,"t":"2026-09-24T04:00:00Z","v":546634,"vw":163.169201},{"c":166.98,"h":169.05,"l":162.01,"n":14034,"o":162.94,"t":"2026-09-25T04:00:00Z","v":466474,"vw":167.055985},{"c":161.36,"h":167.58,"l":161.33,"n":14187,"o":166.46,"t":"2026-09-28T04:00:00Z","v":488942,"vw":163.067768},{"c":156.8,"h":163.29,"l":155.425,"n":16792,"o":162.35,"t":"2026-09-29T04:00:00Z","v":643592,"vw":157.275505},{"c":157.44,"h":158.79,"l":152.86,"n":18848,"o":157.46,"t":"2026-09-30T04:00:00Z","v":835561,"vw":156.93508},{"c":164.99,"h":167.59,"l":156.5,"n":20619,"o":158.24,"t":"2026-10-01T04:00:00Z","v":805608,"vw":164.224022},{"c":162.46,"h":167.975,"l":162.37,"n":15207,"o":166.95,"t":"2026-10-02T04:00:00Z","v":402202,"vw":164.052305},{"c":161.67,"h":162.39,"l":155.55,"n":20008,"o":158,"t":"2026-10-05T04:00:00Z","v":630274,"vw":160.935693},{"c":158.14,"h":161.67,"l":156.05,"n":16528,"o":159.06,"t":"2026-10-06T04:00:00Z","v":723196,"vw":157.576749},{"c":156.21,"h":157.49,"l":154.29,"n":15336,"o":157.03,"t":"2026-10-07T04:00:00Z","v":591925,"vw":155.686632},{"c":157.07,"h":158.57,"l":154.33,"n":20670,"o":156.26,"t":"2026-10-08T04:00:00Z","v":698646,"vw":156.869931},{"c":157.38,"h":158.58,"l":155.91,"n":14465,"o":156.85,"t":"2026-10-09T04:00:00Z","v":451549,"vw":157.239216},{"c":155.44,"h":158.385,"l":155.35,"n":14814,"o":157.75,"t":"2026-10-12T04:00:00Z","v":469401,"vw":156.063888},{"c":155.32,"h":157.27,"l":153.14,"n":15841,"o":154.88,"t":"2026-10-13T04:00:00Z","v":462127,"vw":154.611141},{"c":153.19,"h":155.465,"l":151.82,"n":15520,"o":154.63,"t":"2026-10-14T04:00:00Z","v":403212,"vw":152.833681},{"c":159.8,"h":163.515,"l":157.3,"n":18351,"o":157.3,"t":"2026-10-15T04:00:00Z","v":676700,"vw":160.374939},{"c":161.73,"h":164.61,"l":157.68,"n":16569,"o":160.37,"t":"2026-10-16T04:00:00Z","v":447383,"vw":162.133648},{"c":160.39,"h":162.56,"l":158.89,"n":12862,"o":162.56,"t":"2026-10-19T04:00:00Z","v":482519,"vw":160.230645},{"c":161.89,"h":163.09,"l":159.98,"n":13286,"o":160.39,"t":"2026-10-20T04:00:00Z","v":434134,"vw":161.398736},{"c":153.01,"h":168.22,"l":152.22,"n":17138,"o":166,"t":"2026-10-21T04:00:00Z","v":705780,"vw":154.865713},{"c":161.84,"h":162.11,"l":153.205,"n":18098,"o":153.37,"t":"2026-10-22T04:00:00Z","v":702127,"vw":160.192413},{"c":160.5,"h":161.145,"l":155.8,"n":9406,"o":160.12,"t":"2026-10-23T04:00:00Z","v":220410,"vw":158.252093}],"volatilityBars":[{"c":171.75,"h":171.98,"l":170.8,"n":145,"o":171.69,"t":"2026-09-22T13:30:00Z","v":8181,"vw":171.630787},{"c":170.0175,"h":171.99,"l":169.83,"n":480,"o":170.895,"t":"2026-09-22T13:45:00Z","v":18247,"vw":170.96898},{"c":169.67,"h":170.77,"l":169.25,"n":358,"o":170.0175,"t":"2026-09-22T14:00:00Z","v":11200,"vw":169.766392},{"c":169.47,"h":169.9199,"l":169.1,"n":361,"o":169.34,"t":"2026-09-22T14:15:00Z","v":10413,"vw":169.432783},{"c":167.76,"h":169.38,"l":167.5837,"n":626,"o":169.38,"t":"2026-09-22T14:30:00Z","v":27506,"vw":168.211894},{"c":168.25,"h":168.41,"l":167.68,"n":271,"o":167.9213,"t":"2026-09-22T14:45:00Z","v":5595,"vw":168.085293},{"c":168.42,"h":168.93,"l":167.9,"n":340,"o":168.53,"t":"2026-09-22T15:00:00Z","v":9475,"vw":168.251539},{"c":167.1,"h":168.88,"l":167.1,"n":327,"o":168.575,"t":"2026-09-22T15:15:00Z","v":10300,"vw":168.405505},{"c":166.87,"h":167.6,"l":166.66,"n":363,"o":167.085,"t":"2026-09-22T15:30:00Z","v":10267,"vw":167.162065},{"c":167.725,"h":168.06,"l":166.88,"n":297,"o":166.885,"t":"2026-09-22T15:45:00Z","v":7726,"vw":167.314033},{"c":169.65,"h":169.65,"l":168.05,"n":376,"o":168.05,"t":"2026-09-22T16:00:00Z","v":10260,"vw":168.743704},{"c":168.88,"h":169.43,"l":168.88,"n":232,"o":169.02,"t":"2026-09-22T16:15:00Z","v":4450,"vw":169.03325},{"c":169.415,"h":169.86,"l":168.98,"n":275,"o":168.99,"t":"2026-09-22T16:30:00Z","v":6125,"vw":169.263177},{"c":169.78,"h":170.33,"l":169.42,"n":277,"o":169.42,"t":"2026-09-22T16:45:00Z","v":7821,"vw":169.769773},{"c":169.1147,"h":170.02,"l":169.1147,"n":355,"o":169.805,"t":"2026-09-22T17:00:00Z","v":11098,"vw":169.494632},{"c":168.96,"h":169.49,"l":168.92,"n":364,"o":169.245,"t":"2026-09-22T17:15:00Z","v":14374,"vw":169.247724},{"c":168.59,"h":168.89,"l":168.15,"n":298,"o":168.89,"t":"2026-09-22T17:30:00Z","v":8861,"vw":168.60747},{"c":168.775,"h":168.92,"l":168.43,"n":514,"o":168.59,"t":"2026-09-22T17:45:00Z","v":10316,"vw":168.597037},{"c":168.755,"h":169.5,"l":168.71,"n":389,"o":168.96,"t":"2026-09-22T18:00:00Z","v":10494,"vw":169.059027},{"c":168.61,"h":168.8,"l":168.49,"n":421,"o":168.73,"t":"2026-09-22T18:15:00Z","v":13515,"vw":168.674645},{"c":168.24,"h":168.87,"l":168.24,"n":485,"o":168.61,"t":"2026-09-22T18:30:00Z","v":12586,"vw":168.47146},{"c":168.4,"h":168.58,"l":168.15,"n":593,"o":168.23,"t":"2026-09-22T18:45:00Z","v":18078,"vw":168.309172},{"c":169.025,"h":169.03,"l":168.18,"n":676,"o":168.38,"t":"2026-09-22T19:00:00Z","v":29902,"vw":168.749384},{"c":168.91,"h":169.14,"l":168.575,"n":817,"o":168.91,"t":"2026-09-22T19:15:00Z","v":18983,"vw":168.889926},{"c":169.49,"h":169.49,"l":168.925,"n":924,"o":168.925,"t":"2026-09-22T19:30:00Z","v":31116,"vw":169.176607},{"c":169.67,"h":170.34,"l":169.43,"n":2852,"o":169.48,"t":"2026-09-22T19:45:00Z","v":85964,"vw":169.820887},{"c":169.61,"h":169.61,"l":169.61,"n":54,"o":169.61,"t":"2026-09-22T20:00:00Z","v":114202,"vw":169.61},{"c":169.7,"h":169.7,"l":169.7,"n":2,"o":169.7,"t":"2026-09-23T11:30:00Z","v":201,"vw":169.7},{"c":167.89,"h":170.3,"l":167.79,"n":350,"o":169.91,"t":"2026-09-23T13:30:00Z","v":9420,"vw":169.014192},{"c":167.7,"h":167.98,"l":167.7,"n":221,"o":167.87,"t":"2026-09-23T13:45:00Z","v":5654,"vw":167.807662},{"c":166.775,"h":167.5,"l":165.9249,"n":555,"o":167.5,"t":"2026-09-23T14:00:00Z","v":25705,"vw":166.737846},{"c":167.285,"h":167.55,"l":166.6,"n":481,"o":166.955,"t":"2026-09-23T14:15:00Z","v":21210,"vw":167.011268},{"c":167.51,"h":167.6,"l":166.76,"n":348,"o":167.52,"t":"2026-09-23T14:30:00Z","v":9573,"vw":167.218361},{"c":167.545,"h":167.545,"l":167.13,"n":229,"o":167.345,"t":"2026-09-23T14:45:00Z","v":5851,"vw":167.348855},{"c":167.71,"h":168.09,"l":167.55,"n":282,"o":167.55,"t":"2026-09-23T15:00:00Z","v":5278,"vw":167.826648},{"c":167.74,"h":168.02,"l":167.63,"n":390,"o":167.81,"t":"2026-09-23T15:15:00Z","v":9080,"vw":167.835387},{"c":167.75,"h":167.76,"l":167.365,"n":227,"o":167.755,"t":"2026-09-23T15:30:00Z","v":5111,"vw":167.627505},{"c":167.935,"h":167.94,"l":167.53,"n":265,"o":167.75,"t":"2026-09-23T15:45:00Z","v":5954,"vw":167.726843},{"c":167.835,"h":167.85,"l":167.68,"n":152,"o":167.76,"t":"2026-09-23T16:00:00Z","v":2713,"vw":167.812153},{"c":167.565,"h":168.7673,"l":167.565,"n":406,"o":168,"t":"2026-09-23T16:15:00Z","v":12894,"vw":168.32769},{"c":166.8,"h":167.965,"l":166.8,"n":363,"o":167.535,"t":"2026-09-23T16:30:00Z","v":8019,"vw":167.291616},{"c":167.53,"h":167.53,"l":166.93,"n":219,"o":166.98,"t":"2026-09-23T16:45:00Z","v":4887,"vw":167.208},{"c":166.7568,"h":167.64,"l":166.7568,"n":271,"o":167.6,"t":"2026-09-23T17:00:00Z","v":8617,"vw":167.274259},{"c":166.7,"h":166.75,"l":166.29,"n":282,"o":166.72,"t":"2026-09-23T17:15:00Z","v":6206,"vw":166.592024},{"c":166.59,"h":166.61,"l":166.345,"n":245,"o":166.6,"t":"2026-09-23T17:30:00Z","v":6360,"vw":166.510585},{"c":166.78,"h":166.86,"l":166.44,"n":180,"o":166.45,"t":"2026-09-23T17:45:00Z","v":3571,"vw":166.684591},{"c":166.73,"h":166.945,"l":166.5,"n":273,"o":166.945,"t":"2026-09-23T18:00:00Z","v":7645,"vw":166.754863},{"c":166.665,"h":166.95,"l":166.59,"n":214,"o":166.675,"t":"2026-09-23T18:15:00Z","v":6703,"vw":166.71457},{"c":165.6,"h":166.52,"l":165.535,"n":404,"o":166.52,"t":"2026-09-23T18:30:00Z","v":9607,"vw":165.909412},{"c":166,"h":166.06,"l":165.105,"n":496,"o":165.55,"t":"2026-09-23T18:45:00Z","v":22593,"vw":165.290205},{"c":166.41,"h":166.41,"l":165.76,"n":468,"o":166.03,"t":"2026-09-23T19:00:00Z","v":12974,"vw":166.072296},{"c":167.06,"h":167.06,"l":166.255,"n":550,"o":166.345,"t":"2026-09-23T19:15:00Z","v":19670,"vw":166.746853},{"c":166.15,"h":167.09,"l":166.15,"n":833,"o":167.08,"t":"2026-09-23T19:30:00Z","v":27964,"vw":166.620401},{"c":165.08,"h":166.46,"l":164.7,"n":2874,"o":166.12,"t":"2026-09-23T19:45:00Z","v":105234,"vw":165.715531},{"c":165.05,"h":165.05,"l":165.05,"n":35,"o":165.05,"t":"2026-09-23T20:00:00Z","v":70474,"vw":165.05},{"c":164.81,"h":166.58,"l":163.825,"n":371,"o":165.25,"t":"2026-09-24T13:30:00Z","v":15734,"vw":165.249056},{"c":163.26,"h":164.44,"l":163.26,"n":334,"o":164.37,"t":"2026-09-24T13:45:00Z","v":8943,"vw":164.152671},{"c":164.23,"h":164.81,"l":163,"n":1266,"o":163.53,"t":"2026-09-24T14:00:00Z","v":72673,"vw":164.046122},{"c":163.02,"h":164.105,"l":162.95,"n":358,"o":164.105,"t":"2026-09-24T14:15:00Z","v":11824,"vw":163.321253},{"c":162.9,"h":163.2,"l":162.76,"n":373,"o":162.9725,"t":"2026-09-24T14:30:00Z","v":10720,"vw":163.024199},{"c":163.055,"h":163.085,"l":162.69,"n":386,"o":163,"t":"2026-09-24T14:45:00Z","v":15634,"vw":162.954407},{"c":162.96,"h":163.3,"l":162.845,"n":265,"o":163.06,"t":"2026-09-24T15:00:00Z","v":5034,"vw":163.080425},{"c":162.9825,"h":163.07,"l":162.71,"n":263,"o":162.9,"t":"2026-09-24T15:15:00Z","v":8925,"vw":162.871654},{"c":162.95,"h":163.41,"l":162.8,"n":349,"o":163.08,"t":"2026-09-24T15:30:00Z","v":11623,"vw":163.128251},{"c":162.72,"h":163.07,"l":162.6201,"n":279,"o":162.995,"t":"2026-09-24T15:45:00Z","v":8954,"vw":162.884104},{"c":162.15,"h":162.73,"l":162.12,"n":297,"o":162.73,"t":"2026-09-24T16:00:00Z","v":11436,"vw":162.296008},{"c":163.55,"h":163.85,"l":162.245,"n":492,"o":162.4,"t":"2026-09-24T16:15:00Z","v":22598,"vw":163.013515},{"c":163.23,"h":163.78,"l":163.23,"n":160,"o":163.705,"t":"2026-09-24T16:30:00Z","v":3973,"vw":163.538211},{"c":162.74,"h":163.135,"l":162.71,"n":182,"o":163.13,"t":"2026-09-24T16:45:00Z","v":7134,"vw":162.936911},{"c":162,"h":162.63,"l":161.95,"n":234,"o":162.63,"t":"2026-09-24T17:00:00Z","v":7961,"vw":162.213227},{"c":162.115,"h":162.37,"l":162.03,"n":507,"o":162.16,"t":"2026-09-24T17:15:00Z","v":22305,"vw":162.192192},{"c":162.32,"h":162.42,"l":162,"n":283,"o":162.14,"t":"2026-09-24T17:30:00Z","v":7898,"vw":162.214612},{"c":163.01,"h":163.11,"l":162.345,"n":386,"o":162.37,"t":"2026-09-24T17:45:00Z","v":15776,"vw":162.725331},{"c":163.42,"h":163.49,"l":162.79,"n":474,"o":163.0025,"t":"2026-09-24T18:00:00Z","v":19637,"vw":163.254592},{"c":164.34,"h":164.36,"l":163.535,"n":328,"o":163.535,"t":"2026-09-24T18:15:00Z","v":9899,"vw":163.921848},{"c":162.425,"h":163.895,"l":162.21,"n":430,"o":163.895,"t":"2026-09-24T18:30:00Z","v":11837,"vw":162.967973},{"c":162.6,"h":162.86,"l":162.195,"n":547,"o":162.3547,"t":"2026-09-24T18:45:00Z","v":13752,"vw":162.537978},{"c":162.64,"h":162.64,"l":161.95,"n":486,"o":162.4003,"t":"2026-09-24T19:00:00Z","v":17280,"vw":162.416243},{"c":162.765,"h":162.905,"l":162.54,"n":592,"o":162.54,"t":"2026-09-24T19:15:00Z","v":14734,"vw":162.725184},{"c":162.985,"h":163.215,"l":162.68,"n":875,"o":162.7,"t":"2026-09-24T19:30:00Z","v":25485,"vw":162.885263},{"c":163.08,"h":163.14,"l":162.54,"n":2236,"o":162.92,"t":"2026-09-24T19:45:00Z","v":63527,"vw":162.84494},{"c":162.89,"h":162.89,"l":162.89,"n":40,"o":162.89,"t":"2026-09-24T20:00:00Z","v":71928,"vw":162.89},{"c":162.89,"h":162.89,"l":162.89,"n":1,"o":162.89,"t":"2026-09-24T21:00:00Z","v":3216,"vw":162.89},{"c":163.5675,"h":164.43,"l":162.01,"n":307,"o":162.94,"t":"2026-09-25T13:30:00Z","v":14459,"vw":163.432628},{"c":163.99,"h":163.99,"l":162.63,"n":187,"o":162.93,"t":"2026-09-25T13:45:00Z","v":5187,"vw":163.202208},{"c":164.565,"h":164.72,"l":163.305,"n":375,"o":163.305,"t":"2026-09-25T14:00:00Z","v":14684,"vw":164.453536},{"c":165.51,"h":165.51,"l":164,"n":256,"o":164.615,"t":"2026-09-25T14:15:00Z","v":10648,"vw":164.65832},{"c":165.815,"h":165.815,"l":165.2,"n":138,"o":165.6825,"t":"2026-09-25T14:30:00Z","v":6543,"vw":165.625295},{"c":166.43,"h":166.47,"l":165.76,"n":201,"o":165.805,"t":"2026-09-25T14:45:00Z","v":5168,"vw":166.190353},{"c":167.01,"h":167.01,"l":166.38,"n":294,"o":166.45,"t":"2026-09-25T15:00:00Z","v":8646,"vw":166.720909},{"c":166.8075,"h":167.435,"l":166.78,"n":254,"o":167.0101,"t":"2026-09-25T15:15:00Z","v":5665,"vw":167.053738},{"c":166.88,"h":167.065,"l":166.54,"n":205,"o":167.065,"t":"2026-09-25T15:30:00Z","v":4258,"vw":166.787094},{"c":168.05,"h":168.05,"l":166.69,"n":198,"o":166.69,"t":"2026-09-25T15:45:00Z","v":4768,"vw":167.230708},{"c":168.6425,"h":168.645,"l":167.685,"n":300,"o":167.685,"t":"2026-09-25T16:00:00Z","v":7098,"vw":168.256101},{"c":168.46,"h":168.9,"l":167.94,"n":344,"o":168.9,"t":"2026-09-25T16:15:00Z","v":11021,"vw":168.365413},{"c":168.83,"h":168.83,"l":168.48,"n":242,"o":168.6,"t":"2026-09-25T16:30:00Z","v":5917,"vw":168.5975},{"c":168.46,"h":168.85,"l":168.265,"n":179,"o":168.63,"t":"2026-09-25T16:45:00Z","v":5511,"vw":168.635394},{"c":168.54,"h":168.54,"l":168.045,"n":231,"o":168.51,"t":"2026-09-25T17:00:00Z","v":5826,"vw":168.211111},{"c":168.15,"h":168.39,"l":167.825,"n":323,"o":168.315,"t":"2026-09-25T17:15:00Z","v":7166,"vw":168.119067},{"c":167.86,"h":168.09,"l":167.5025,"n":383,"o":168.09,"t":"2026-09-25T17:30:00Z","v":9624,"vw":167.688532},{"c":167.9,"h":168.2,"l":167.53,"n":272,"o":167.965,"t":"2026-09-25T17:45:00Z","v":10062,"vw":167.844277},{"c":168.56,"h":168.56,"l":167.9254,"n":335,"o":167.9254,"t":"2026-09-25T18:00:00Z","v":8005,"vw":168.218105},{"c":168.58,"h":168.82,"l":168.375,"n":534,"o":168.81,"t":"2026-09-25T18:15:00Z","v":18103,"vw":168.595326},{"c":168.6,"h":169.05,"l":168.35,"n":567,"o":168.63,"t":"2026-09-25T18:30:00Z","v":16070,"vw":168.693969},{"c":168.27,"h":168.53,"l":167.93,"n":361,"o":168.53,"t":"2026-09-25T18:45:00Z","v":9113,"vw":168.152026},{"c":168.06,"h":168.395,"l":168.02,"n":469,"o":168.175,"t":"2026-09-25T19:00:00Z","v":12330,"vw":168.16426},{"c":168.11,"h":168.525,"l":168.065,"n":887,"o":168.12,"t":"2026-09-25T19:15:00Z","v":25647,"vw":168.28509},{"c":167.9,"h":168.12,"l":167.63,"n":767,"o":168.07,"t":"2026-09-25T19:30:00Z","v":25011,"vw":167.843398},{"c":166.85,"h":168.09,"l":166.54,"n":3039,"o":168,"t":"2026-09-25T19:45:00Z","v":95469,"vw":167.07887},{"c":166.98,"h":166.98,"l":166.98,"n":41,"o":166.98,"t":"2026-09-25T20:00:00Z","v":71535,"vw":166.98},{"c":166.98,"h":166.98,"l":166.98,"n":1,"o":166.98,"t":"2026-09-25T20:30:00Z","v":6432,"vw":166.98},{"c":166.98,"h":166.98,"l":166.98,"n":1,"o":166.98,"t":"2026-09-28T11:15:00Z","v":100,"vw":166.98},{"c":166.64,"h":169.24,"l":166.64,"n":3,"o":169.24,"t":"2026-09-28T13:00:00Z","v":398,"vw":167.94},{"c":164.7,"h":167.325,"l":164.585,"n":259,"o":166.46,"t":"2026-09-28T13:30:00Z","v":10694,"vw":166.002483},{"c":165.31,"h":165.4725,"l":164.52,"n":110,"o":164.52,"t":"2026-09-28T13:45:00Z","v":2748,"vw":165.169524},{"c":166.99,"h":167.37,"l":164.59,"n":434,"o":165.24,"t":"2026-09-28T14:00:00Z","v":12410,"vw":165.819568},{"c":166.3,"h":167.58,"l":166.08,"n":457,"o":167.58,"t":"2026-09-28T14:15:00Z","v":17697,"vw":166.710531},{"c":166.35,"h":166.39,"l":166.03,"n":388,"o":166.3125,"t":"2026-09-28T14:30:00Z","v":10476,"vw":166.238184},{"c":165.44,"h":166.24,"l":165.44,"n":288,"o":166.06,"t":"2026-09-28T14:45:00Z","v":6591,"vw":165.718812},{"c":164.98,"h":165.28,"l":164.92,"n":318,"o":165.27,"t":"2026-09-28T15:00:00Z","v":9099,"vw":165.08392},{"c":164.79,"h":164.79,"l":164.315,"n":369,"o":164.77,"t":"2026-09-28T15:15:00Z","v":6528,"vw":164.549383},{"c":164.615,"h":165.22,"l":164.43,"n":225,"o":165.01,"t":"2026-09-28T15:30:00Z","v":4839,"vw":164.783853},{"c":163.57,"h":164.39,"l":163.55,"n":281,"o":164.39,"t":"2026-09-28T15:45:00Z","v":6164,"vw":163.802144},{"c":163.46,"h":163.91,"l":163.41,"n":375,"o":163.54,"t":"2026-09-28T16:00:00Z","v":8411,"vw":163.603047},{"c":164.635,"h":164.74,"l":163.44,"n":399,"o":163.44,"t":"2026-09-28T16:15:00Z","v":8842,"vw":164.091596},{"c":163.9,"h":164.41,"l":163.485,"n":303,"o":164.31,"t":"2026-09-28T16:30:00Z","v":7384,"vw":163.859642},{"c":164.07,"h":164.07,"l":163.61,"n":194,"o":164.01,"t":"2026-09-28T16:45:00Z","v":4204,"vw":163.816463},{"c":165,"h":165.29,"l":164.09,"n":416,"o":164.09,"t":"2026-09-28T17:00:00Z","v":10876,"vw":164.448752},{"c":164.05,"h":164.85,"l":163.854,"n":351,"o":164.84,"t":"2026-09-28T17:15:00Z","v":9582,"vw":164.527685},{"c":163.49,"h":163.9249,"l":162.96,"n":618,"o":163.765,"t":"2026-09-28T17:30:00Z","v":17098,"vw":163.271457},{"c":163.685,"h":163.8,"l":163.36,"n":246,"o":163.5,"t":"2026-09-28T17:45:00Z","v":10668,"vw":163.498773},{"c":163.05,"h":163.51,"l":162.8,"n":454,"o":163.51,"t":"2026-09-28T18:00:00Z","v":15258,"vw":163.022238},{"c":162.64,"h":163.19,"l":162.5,"n":405,"o":163.06,"t":"2026-09-28T18:15:00Z","v":13344,"vw":162.862561},{"c":162.56,"h":162.7399,"l":161.93,"n":622,"o":162.45,"t":"2026-09-28T18:30:00Z","v":26529,"vw":162.392417},{"c":162.345,"h":162.5711,"l":162.28,"n":365,"o":162.31,"t":"2026-09-28T18:45:00Z","v":17493,"vw":162.507384},{"c":162.49,"h":162.9,"l":162.175,"n":280,"o":162.25,"t":"2026-09-28T19:00:00Z","v":8029,"vw":162.378681},{"c":163.18,"h":163.265,"l":162.48,"n":470,"o":162.5,"t":"2026-09-28T19:15:00Z","v":19077,"vw":162.770323},{"c":162.58,"h":163.46,"l":162.58,"n":1247,"o":163.18,"t":"2026-09-28T19:30:00Z","v":59485,"vw":162.997615},{"c":161.44,"h":162.695,"l":161.33,"n":2388,"o":162.68,"t":"2026-09-28T19:45:00Z","v":73572,"vw":161.755299},{"c":161.36,"h":161.54,"l":161.36,"n":57,"o":161.54,"t":"2026-09-28T20:00:00Z","v":61661,"vw":161.360314},{"c":163,"h":163,"l":163,"n":13,"o":163,"t":"2026-09-29T11:15:00Z","v":665,"vw":163},{"c":163.79,"h":164.81,"l":163.4,"n":7,"o":163.4,"t":"2026-09-29T11:30:00Z","v":550,"vw":164.101111},{"c":163.01,"h":163.01,"l":163.01,"n":4,"o":163.01,"t":"2026-09-29T11:45:00Z","v":156,"vw":163.01},{"c":160.76,"h":163.29,"l":160.31,"n":253,"o":162.35,"t":"2026-09-29T13:30:00Z","v":9879,"vw":161.719977},{"c":162.12,"h":162.12,"l":160.75,"n":112,"o":160.84,"t":"2026-09-29T13:45:00Z","v":2682,"vw":161.565799},{"c":161.74,"h":162.265,"l":161.57,"n":190,"o":162.21,"t":"2026-09-29T14:00:00Z","v":3890,"vw":161.92175},{"c":160.92,"h":161.73,"l":160.58,"n":278,"o":161.73,"t":"2026-09-29T14:15:00Z","v":8963,"vw":161.429893},{"c":160.38,"h":160.92,"l":160.37,"n":334,"o":160.92,"t":"2026-09-29T14:30:00Z","v":8201,"vw":160.717939},{"c":160.14,"h":160.435,"l":160,"n":194,"o":160.41,"t":"2026-09-29T14:45:00Z","v":3333,"vw":160.249167},{"c":159.86,"h":160.24,"l":159.705,"n":404,"o":160.22,"t":"2026-09-29T15:00:00Z","v":12046,"vw":159.882476},{"c":158.8,"h":159.66,"l":158.52,"n":458,"o":159.66,"t":"2026-09-29T15:15:00Z","v":14957,"vw":159.393126},{"c":158.76,"h":159.23,"l":158.37,"n":493,"o":158.815,"t":"2026-09-29T15:30:00Z","v":20677,"vw":158.992218},{"c":158.545,"h":159.47,"l":158.545,"n":362,"o":158.755,"t":"2026-09-29T15:45:00Z","v":18102,"vw":159.052395},{"c":158.07,"h":159.22,"l":158.07,"n":554,"o":158.62,"t":"2026-09-29T16:00:00Z","v":20990,"vw":158.647381},{"c":158.38,"h":158.48,"l":157.83,"n":487,"o":158.47,"t":"2026-09-29T16:15:00Z","v":14549,"vw":158.177907},{"c":157.63,"h":158.365,"l":157.6,"n":407,"o":158.365,"t":"2026-09-29T16:30:00Z","v":9967,"vw":157.919333},{"c":156.7651,"h":157.71,"l":156.505,"n":460,"o":157.625,"t":"2026-09-29T16:45:00Z","v":12151,"vw":156.963903},{"c":156.26,"h":156.9,"l":156.19,"n":717,"o":156.52,"t":"2026-09-29T17:00:00Z","v":37193,"vw":156.556},{"c":156.625,"h":156.695,"l":156.29,"n":420,"o":156.335,"t":"2026-09-29T17:15:00Z","v":18301,"vw":156.485384},{"c":156.66,"h":156.77,"l":156.51,"n":463,"o":156.625,"t":"2026-09-29T17:30:00Z","v":12568,"vw":156.611057},{"c":156.075,"h":156.935,"l":155.76,"n":657,"o":156.655,"t":"2026-09-29T17:45:00Z","v":25605,"vw":156.472142},{"c":155.82,"h":156.7,"l":155.77,"n":672,"o":156.25,"t":"2026-09-29T18:00:00Z","v":23101,"vw":156.168324},{"c":156.47,"h":156.47,"l":155.81,"n":583,"o":155.92,"t":"2026-09-29T18:15:00Z","v":19670,"vw":156.123117},{"c":156.73,"h":157.245,"l":156.225,"n":566,"o":156.54,"t":"2026-09-29T18:30:00Z","v":16212,"vw":156.753462},{"c":156.7625,"h":156.7625,"l":156.38,"n":671,"o":156.52,"t":"2026-09-29T18:45:00Z","v":28725,"vw":156.523955},{"c":156.8175,"h":157.39,"l":156.8175,"n":572,"o":156.93,"t":"2026-09-29T19:00:00Z","v":17534,"vw":157.151649},{"c":156.09,"h":156.89,"l":155.425,"n":1012,"o":156.89,"t":"2026-09-29T19:15:00Z","v":40005,"vw":156.244358},{"c":156.5325,"h":156.79,"l":155.95,"n":1057,"o":156.09,"t":"2026-09-29T19:30:00Z","v":43311,"vw":156.357842},{"c":156.84,"h":157.085,"l":156.45,"n":2810,"o":156.5,"t":"2026-09-29T19:45:00Z","v":102052,"vw":156.822691},{"c":156.8,"h":156.8,"l":156.8,"n":38,"o":156.8,"t":"2026-09-29T20:00:00Z","v":67618,"vw":156.8},{"c":157,"h":159.01,"l":157,"n":7,"o":159.01,"t":"2026-09-30T13:00:00Z","v":404,"vw":158.007519},{"c":155.57,"h":158.555,"l":155.57,"n":241,"o":157.46,"t":"2026-09-30T13:30:00Z","v":10853,"vw":156.681143},{"c":155.25,"h":156.07,"l":155.215,"n":310,"o":155.475,"t":"2026-09-30T13:45:00Z","v":6303,"vw":155.639271},{"c":155.895,"h":156.2,"l":154.84,"n":538,"o":155.245,"t":"2026-09-30T14:00:00Z","v":21394,"vw":155.61656},{"c":154.885,"h":155.82,"l":154.83,"n":565,"o":155.71,"t":"2026-09-30T14:15:00Z","v":14153,"vw":155.551109},{"c":155.55,"h":155.55,"l":154.6,"n":414,"o":154.8,"t":"2026-09-30T14:30:00Z","v":7435,"vw":155.056761},{"c":154.81,"h":155.375,"l":154.8,"n":223,"o":155.375,"t":"2026-09-30T14:45:00Z","v":5299,"vw":155.229945},{"c":154.205,"h":154.71,"l":154,"n":543,"o":154.69,"t":"2026-09-30T15:00:00Z","v":21193,"vw":154.500162},{"c":153.9625,"h":154.29,"l":153.38,"n":469,"o":154.1482,"t":"2026-09-30T15:15:00Z","v":11315,"vw":153.775302},{"c":153.36,"h":153.945,"l":153.36,"n":288,"o":153.69,"t":"2026-09-30T15:30:00Z","v":7328,"vw":153.717005},{"c":153.77,"h":153.77,"l":152.86,"n":507,"o":153.2,"t":"2026-09-30T15:45:00Z","v":22784,"vw":153.314},{"c":153.64,"h":154.07,"l":153.455,"n":262,"o":153.75,"t":"2026-09-30T16:00:00Z","v":9545,"vw":153.725},{"c":153.55,"h":153.68,"l":153.51,"n":143,"o":153.64,"t":"2026-09-30T16:15:00Z","v":2774,"vw":153.629718},{"c":154.75,"h":154.91,"l":153.74,"n":333,"o":153.74,"t":"2026-09-30T16:30:00Z","v":8612,"vw":154.209894},{"c":155.87,"h":155.87,"l":154.35,"n":487,"o":154.59,"t":"2026-09-30T16:45:00Z","v":20315,"vw":155.140922},{"c":156.115,"h":156.12,"l":155.49,"n":505,"o":155.61,"t":"2026-09-30T17:00:00Z","v":22555,"vw":155.835649},{"c":157.8,"h":158.05,"l":155.92,"n":1014,"o":155.93,"t":"2026-09-30T17:15:00Z","v":36848,"vw":157.216563},{"c":158,"h":158.79,"l":157.6464,"n":487,"o":157.76,"t":"2026-09-30T17:30:00Z","v":13130,"vw":157.950783},{"c":157.54,"h":158.16,"l":157.27,"n":728,"o":157.95,"t":"2026-09-30T17:45:00Z","v":32060,"vw":157.852298},{"c":157.86,"h":158,"l":157.485,"n":674,"o":157.54,"t":"2026-09-30T18:00:00Z","v":20484,"vw":157.767589},{"c":157.785,"h":158.07,"l":157.73,"n":346,"o":157.88,"t":"2026-09-30T18:15:00Z","v":7490,"vw":157.88616},{"c":157.59,"h":157.94,"l":157.59,"n":483,"o":157.83,"t":"2026-09-30T18:30:00Z","v":11775,"vw":157.833338},{"c":157.82,"h":158.12,"l":157.525,"n":473,"o":157.7,"t":"2026-09-30T18:45:00Z","v":12196,"vw":157.7587},{"c":158.28,"h":158.34,"l":157.7657,"n":898,"o":157.925,"t":"2026-09-30T19:00:00Z","v":29242,"vw":157.95668},{"c":157.91,"h":158.47,"l":157.91,"n":767,"o":158.08,"t":"2026-09-30T19:15:00Z","v":22814,"vw":158.196467},{"c":157.89,"h":157.975,"l":157.45,"n":1124,"o":157.975,"t":"2026-09-30T19:30:00Z","v":30132,"vw":157.732167},{"c":157.46,"h":158.27,"l":157.11,"n":4227,"o":157.86,"t":"2026-09-30T19:45:00Z","v":237517,"vw":157.508999},{"c":157.44,"h":157.49,"l":157.44,"n":65,"o":157.49,"t":"2026-09-30T20:00:00Z","v":167203,"vw":157.440077},{"c":157.44,"h":157.44,"l":157.44,"n":1,"o":157.44,"t":"2026-09-30T20:15:00Z","v":1707,"vw":157.44},{"c":157.36,"h":159.255,"l":157.3075,"n":537,"o":158.24,"t":"2026-10-01T13:30:00Z","v":26235,"vw":158.047595},{"c":157.62,"h":158.13,"l":156.915,"n":471,"o":157.17,"t":"2026-10-01T13:45:00Z","v":14649,"vw":157.287442},{"c":157.97,"h":157.97,"l":156.5,"n":536,"o":157.635,"t":"2026-10-01T14:00:00Z","v":22661,"vw":157.287257},{"c":157.89,"h":158.12,"l":157.57,"n":342,"o":157.805,"t":"2026-10-01T14:15:00Z","v":8327,"vw":157.798682},{"c":160,"h":160.1,"l":157.81,"n":556,"o":157.81,"t":"2026-10-01T14:30:00Z","v":15331,"vw":159.410591},{"c":160.575,"h":160.72,"l":159.8,"n":517,"o":159.97,"t":"2026-10-01T14:45:00Z","v":15798,"vw":160.090608},{"c":161.1725,"h":161.1725,"l":160.13,"n":498,"o":160.53,"t":"2026-10-01T15:00:00Z","v":14324,"vw":160.456361},{"c":161.92,"h":162.27,"l":160.91,"n":663,"o":161.175,"t":"2026-10-01T15:15:00Z","v":37142,"vw":161.456372},{"c":161.6,"h":162.515,"l":161.6,"n":471,"o":161.9175,"t":"2026-10-01T15:30:00Z","v":10539,"vw":162.187843},{"c":162.65,"h":162.7,"l":161.65,"n":482,"o":161.65,"t":"2026-10-01T15:45:00Z","v":10058,"vw":162.173006},{"c":162.595,"h":163.18,"l":162.495,"n":496,"o":162.65,"t":"2026-10-01T16:00:00Z","v":16424,"vw":162.844166},{"c":163.74,"h":163.755,"l":162.79,"n":459,"o":162.79,"t":"2026-10-01T16:15:00Z","v":9318,"vw":163.395977},{"c":163.95,"h":164.245,"l":163.4,"n":490,"o":163.96,"t":"2026-10-01T16:30:00Z","v":12049,"vw":164.034434},{"c":164.71,"h":164.71,"l":163.94,"n":525,"o":164.19,"t":"2026-10-01T16:45:00Z","v":15120,"vw":164.213149},{"c":164.825,"h":164.8875,"l":164.4,"n":614,"o":164.85,"t":"2026-10-01T17:00:00Z","v":19087,"vw":164.729287},{"c":166.465,"h":166.67,"l":164.695,"n":1454,"o":164.825,"t":"2026-10-01T17:15:00Z","v":47561,"vw":165.662092},{"c":166.98,"h":167.02,"l":166.4,"n":673,"o":166.58,"t":"2026-10-01T17:30:00Z","v":19004,"vw":166.668376},{"c":167.155,"h":167.59,"l":166.74,"n":715,"o":166.79,"t":"2026-10-01T17:45:00Z","v":36722,"vw":166.971016},{"c":166.95,"h":167.57,"l":166.61,"n":719,"o":167.115,"t":"2026-10-01T18:00:00Z","v":20042,"vw":167.045869},{"c":167.01,"h":167.02,"l":166.72,"n":530,"o":166.785,"t":"2026-10-01T18:15:00Z","v":13536,"vw":166.81974},{"c":166.97,"h":167.15,"l":166.43,"n":575,"o":166.92,"t":"2026-10-01T18:30:00Z","v":17593,"vw":166.791289},{"c":166.72,"h":166.97,"l":166.36,"n":665,"o":166.94,"t":"2026-10-01T18:45:00Z","v":20380,"vw":166.640603},{"c":166.83,"h":167.04,"l":166.555,"n":517,"o":166.8,"t":"2026-10-01T19:00:00Z","v":14170,"vw":166.787305},{"c":167.05,"h":167.56,"l":166.815,"n":1001,"o":166.86,"t":"2026-10-01T19:15:00Z","v":23099,"vw":167.292884},{"c":166.55,"h":167.29,"l":166.425,"n":992,"o":167.065,"t":"2026-10-01T19:30:00Z","v":27752,"vw":166.7349},{"c":165.02,"h":166.58,"l":164.5,"n":3130,"o":166.58,"t":"2026-10-01T19:45:00Z","v":109228,"vw":165.166786},{"c":164.99,"h":164.99,"l":164.99,"n":58,"o":164.99,"t":"2026-10-01T20:00:00Z","v":182451,"vw":164.99},{"c":166.26,"h":166.97,"l":165.375,"n":213,"o":166.95,"t":"2026-10-02T13:30:00Z","v":9290,"vw":166.144921},{"c":166.86,"h":167.975,"l":166.2,"n":228,"o":166.41,"t":"2026-10-02T13:45:00Z","v":10739,"vw":167.053049},{"c":166.575,"h":167.43,"l":166.39,"n":250,"o":167.43,"t":"2026-10-02T14:00:00Z","v":13499,"vw":166.503326},{"c":167.55,"h":167.55,"l":166.2823,"n":211,"o":166.2823,"t":"2026-10-02T14:15:00Z","v":4369,"vw":167.064313},{"c":167.245,"h":167.79,"l":166.915,"n":327,"o":167,"t":"2026-10-02T14:30:00Z","v":8231,"vw":167.224916},{"c":166.415,"h":167.33,"l":166.415,"n":232,"o":167.0725,"t":"2026-10-02T14:45:00Z","v":3558,"vw":167.062005},{"c":165.32,"h":166.16,"l":165.21,"n":346,"o":166.16,"t":"2026-10-02T15:00:00Z","v":15023,"vw":165.413818},{"c":165.5,"h":165.63,"l":165.155,"n":458,"o":165.53,"t":"2026-10-02T15:15:00Z","v":11649,"vw":165.380136},{"c":165.245,"h":165.485,"l":165.245,"n":90,"o":165.485,"t":"2026-10-02T15:30:00Z","v":2439,"vw":165.40732},{"c":164.25,"h":165.2475,"l":164.25,"n":442,"o":165.235,"t":"2026-10-02T15:45:00Z","v":14302,"vw":164.868772},{"c":164.685,"h":164.805,"l":164.475,"n":264,"o":164.6,"t":"2026-10-02T16:00:00Z","v":6299,"vw":164.655991},{"c":164.23,"h":164.72,"l":163.99,"n":400,"o":164.42,"t":"2026-10-02T16:15:00Z","v":9367,"vw":164.256812},{"c":164.21,"h":164.56,"l":164.205,"n":376,"o":164.23,"t":"2026-10-02T16:30:00Z","v":9520,"vw":164.363007},{"c":164.095,"h":164.1,"l":164,"n":130,"o":164,"t":"2026-10-02T16:45:00Z","v":2192,"vw":164.064583},{"c":164.7,"h":164.7,"l":164.09,"n":316,"o":164.09,"t":"2026-10-02T17:00:00Z","v":9379,"vw":164.438146},{"c":164.525,"h":164.72,"l":164.39,"n":309,"o":164.72,"t":"2026-10-02T17:15:00Z","v":10039,"vw":164.53708},{"c":164.03,"h":164.68,"l":164.03,"n":411,"o":164.6254,"t":"2026-10-02T17:30:00Z","v":8962,"vw":164.510378},{"c":164.47,"h":164.47,"l":164.04,"n":123,"o":164.04,"t":"2026-10-02T17:45:00Z","v":2480,"vw":164.270371},{"c":164.435,"h":164.435,"l":163.81,"n":515,"o":164.43,"t":"2026-10-02T18:00:00Z","v":14266,"vw":164.147852},{"c":163.02,"h":164.335,"l":163.02,"n":504,"o":164.3,"t":"2026-10-02T18:15:00Z","v":14359,"vw":163.704575},{"c":163.8,"h":163.8,"l":163.21,"n":552,"o":163.28,"t":"2026-10-02T18:30:00Z","v":9792,"vw":163.391626},{"c":163.82,"h":164.02,"l":163.465,"n":679,"o":163.76,"t":"2026-10-02T18:45:00Z","v":12691,"vw":163.795289},{"c":163.38,"h":163.7199,"l":163.14,"n":516,"o":163.63,"t":"2026-10-02T19:00:00Z","v":11030,"vw":163.349549},{"c":163.545,"h":163.6,"l":163.275,"n":466,"o":163.275,"t":"2026-10-02T19:15:00Z","v":11170,"vw":163.492624},{"c":163.185,"h":163.545,"l":163.04,"n":827,"o":163.545,"t":"2026-10-02T19:30:00Z","v":20433,"vw":163.220206},{"c":162.39,"h":163.185,"l":162.37,"n":2481,"o":163.185,"t":"2026-10-02T19:45:00Z","v":61514,"vw":162.756729},{"c":162.46,"h":162.46,"l":162.46,"n":43,"o":162.46,"t":"2026-10-02T20:00:00Z","v":67157,"vw":162.46},{"c":160.84,"h":160.84,"l":158.75,"n":9,"o":159.24,"t":"2026-10-05T08:00:00Z","v":1207,"vw":160.353083},{"c":160,"h":160,"l":160,"n":39,"o":160,"t":"2026-10-05T09:30:00Z","v":754,"vw":160},{"c":159,"h":159,"l":159,"n":1,"o":159,"t":"2026-10-05T11:15:00Z","v":150,"vw":159},{"c":155.8,"h":159,"l":155.57,"n":817,"o":158,"t":"2026-10-05T13:30:00Z","v":23912,"vw":157.352219},{"c":157.44,"h":158.32,"l":155.55,"n":673,"o":155.92,"t":"2026-10-05T13:45:00Z","v":33214,"vw":157.164218},{"c":157.9,"h":158.65,"l":157.5,"n":423,"o":157.94,"t":"2026-10-05T14:00:00Z","v":8696,"vw":158.108357},{"c":157.7,"h":158.385,"l":157.48,"n":400,"o":157.855,"t":"2026-10-05T14:15:00Z","v":6409,"vw":157.950685},{"c":157.84,"h":158.02,"l":157.4,"n":466,"o":157.835,"t":"2026-10-05T14:30:00Z","v":7398,"vw":157.668023},{"c":159.31,"h":159.61,"l":157.835,"n":659,"o":157.835,"t":"2026-10-05T14:45:00Z","v":13587,"vw":158.755456},{"c":159.75,"h":160.06,"l":159.47,"n":486,"o":159.47,"t":"2026-10-05T15:00:00Z","v":9515,"vw":159.813532},{"c":160.72,"h":161.09,"l":159.535,"n":764,"o":159.67,"t":"2026-10-05T15:15:00Z","v":24592,"vw":160.352785},{"c":161.295,"h":161.36,"l":160.59,"n":645,"o":160.695,"t":"2026-10-05T15:30:00Z","v":14425,"vw":161.055635},{"c":161.081,"h":161.515,"l":160.8,"n":597,"o":161.02,"t":"2026-10-05T15:45:00Z","v":21812,"vw":160.977904},{"c":161.515,"h":161.515,"l":161.17,"n":129,"o":161.17,"t":"2026-10-05T16:00:00Z","v":2139,"vw":161.312678},{"c":161.56,"h":161.77,"l":161.27,"n":495,"o":161.57,"t":"2026-10-05T16:15:00Z","v":9768,"vw":161.499916},{"c":161.77,"h":161.795,"l":161.5253,"n":330,"o":161.68,"t":"2026-10-05T16:30:00Z","v":4934,"vw":161.654605},{"c":161.7,"h":161.725,"l":161.28,"n":368,"o":161.63,"t":"2026-10-05T16:45:00Z","v":5440,"vw":161.502499},{"c":161.79,"h":161.79,"l":161.17,"n":369,"o":161.55,"t":"2026-10-05T17:00:00Z","v":8186,"vw":161.394932},{"c":161.18,"h":161.78,"l":160.86,"n":497,"o":161.78,"t":"2026-10-05T17:15:00Z","v":13535,"vw":161.235628},{"c":161.47,"h":161.575,"l":160.98,"n":502,"o":161.19,"t":"2026-10-05T17:30:00Z","v":13560,"vw":161.24355},{"c":161.38,"h":161.67,"l":161.295,"n":517,"o":161.48,"t":"2026-10-05T17:45:00Z","v":10417,"vw":161.508013},{"c":161.95,"h":162.2,"l":161.375,"n":617,"o":161.49,"t":"2026-10-05T18:00:00Z","v":12473,"vw":161.831716},{"c":161.44,"h":161.79,"l":161.29,"n":490,"o":161.73,"t":"2026-10-05T18:15:00Z","v":10524,"vw":161.637184},{"c":161.635,"h":161.69,"l":161.06,"n":611,"o":161.44,"t":"2026-10-05T18:30:00Z","v":14705,"vw":161.322929},{"c":161.975,"h":161.975,"l":161.355,"n":881,"o":161.5,"t":"2026-10-05T18:45:00Z","v":36296,"vw":161.711716},{"c":162.2,"h":162.3399,"l":161.72,"n":542,"o":161.72,"t":"2026-10-05T19:00:00Z","v":10488,"vw":162.072932},{"c":162.28,"h":162.39,"l":161.8101,"n":678,"o":162.14,"t":"2026-10-05T19:15:00Z","v":16769,"vw":162.199255},{"c":162.18,"h":162.3,"l":161.465,"n":858,"o":162.28,"t":"2026-10-05T19:30:00Z","v":19492,"vw":162.056706},{"c":161.68,"h":162.27,"l":161.38,"n":2880,"o":162.1675,"t":"2026-10-05T19:45:00Z","v":88806,"vw":161.823017},{"c":160,"h":161.67,"l":160,"n":65,"o":161.67,"t":"2026-10-05T20:00:00Z","v":158182,"vw":161.667775},{"c":160.86,"h":160.86,"l":160.86,"n":7,"o":160.86,"t":"2026-10-06T10:00:00Z","v":297,"vw":160.86},{"c":161,"h":161,"l":160.85,"n":14,"o":160.85,"t":"2026-10-06T12:45:00Z","v":2193,"vw":160.940694},{"c":162.67,"h":162.67,"l":160.67,"n":109,"o":161.67,"t":"2026-10-06T13:15:00Z","v":7002,"vw":161.57544},{"c":156.78,"h":161.67,"l":156.62,"n":532,"o":159.06,"t":"2026-10-06T13:30:00Z","v":28694,"vw":158.605912},{"c":157.255,"h":157.54,"l":156.39,"n":378,"o":156.92,"t":"2026-10-06T13:45:00Z","v":12874,"vw":156.900895},{"c":158.03,"h":158.5,"l":157.45,"n":279,"o":157.6,"t":"2026-10-06T14:00:00Z","v":8918,"vw":157.916315},{"c":157.635,"h":158.43,"l":157.635,"n":571,"o":158.03,"t":"2026-10-06T14:15:00Z","v":20464,"vw":158.050216},{"c":158.12,"h":158.12,"l":157.47,"n":206,"o":157.61,"t":"2026-10-06T14:30:00Z","v":5779,"vw":157.885224},{"c":157.41,"h":158.19,"l":157.01,"n":366,"o":157.755,"t":"2026-10-06T14:45:00Z","v":10388,"vw":157.809872},{"c":157.135,"h":157.76,"l":156.93,"n":346,"o":157.2875,"t":"2026-10-06T15:00:00Z","v":9307,"vw":157.410112},{"c":156.54,"h":156.995,"l":156.33,"n":426,"o":156.96,"t":"2026-10-06T15:15:00Z","v":12288,"vw":156.621884},{"c":156.555,"h":156.565,"l":156.27,"n":441,"o":156.545,"t":"2026-10-06T15:30:00Z","v":12052,"vw":156.436621},{"c":156.995,"h":157.1,"l":156.05,"n":576,"o":156.49,"t":"2026-10-06T15:45:00Z","v":19330,"vw":156.479394},{"c":157.2299,"h":157.2299,"l":156.8001,"n":444,"o":156.995,"t":"2026-10-06T16:00:00Z","v":11553,"vw":156.999069},{"c":157.305,"h":158.16,"l":156.92,"n":667,"o":157.01,"t":"2026-10-06T16:15:00Z","v":18402,"vw":157.585779},{"c":158.03,"h":158.03,"l":157.04,"n":546,"o":157.28,"t":"2026-10-06T16:30:00Z","v":16725,"vw":157.563144},{"c":157.76,"h":157.935,"l":157.63,"n":250,"o":157.935,"t":"2026-10-06T16:45:00Z","v":5266,"vw":157.773233},{"c":157.47,"h":157.59,"l":157.29,"n":301,"o":157.58,"t":"2026-10-06T17:00:00Z","v":6699,"vw":157.447193},{"c":157.19,"h":157.51,"l":156.88,"n":323,"o":157.51,"t":"2026-10-06T17:15:00Z","v":6515,"vw":157.189403},{"c":157.21,"h":157.21,"l":156.7101,"n":343,"o":156.94,"t":"2026-10-06T17:30:00Z","v":12060,"vw":156.970197},{"c":157.22,"h":157.46,"l":157.205,"n":229,"o":157.22,"t":"2026-10-06T17:45:00Z","v":3721,"vw":157.334941},{"c":157.125,"h":157.46,"l":157.05,"n":291,"o":157.32,"t":"2026-10-06T18:00:00Z","v":8042,"vw":157.295608},{"c":156.86,"h":157.04,"l":156.6901,"n":578,"o":157.04,"t":"2026-10-06T18:15:00Z","v":18434,"vw":156.772208},{"c":157.22,"h":157.32,"l":156.81,"n":558,"o":156.84,"t":"2026-10-06T18:30:00Z","v":14830,"vw":157.148323},{"c":157.3,"h":157.56,"l":157.18,"n":433,"o":157.405,"t":"2026-10-06T18:45:00Z","v":8563,"vw":157.37891},{"c":156.94,"h":157.475,"l":156.755,"n":874,"o":157.45,"t":"2026-10-06T19:00:00Z","v":37703,"vw":156.952092},{"c":156.945,"h":157.22,"l":156.76,"n":696,"o":156.84,"t":"2026-10-06T19:15:00Z","v":19304,"vw":156.901817},{"c":157.205,"h":157.36,"l":156.8,"n":1043,"o":156.96,"t":"2026-10-06T19:30:00Z","v":56891,"vw":156.904422},{"c":158.13,"h":158.57,"l":156.51,"n":2879,"o":157.03,"t":"2026-10-06T19:45:00Z","v":161252,"vw":157.572103},{"c":158.14,"h":158.14,"l":158.12,"n":48,"o":158.12,"t":"2026-10-06T20:00:00Z","v":148151,"vw":158.139984},{"c":158.51,"h":158.51,"l":158.51,"n":4,"o":158.51,"t":"2026-10-07T08:00:00Z","v":400,"vw":158.51},{"c":156.36,"h":157.49,"l":155.87,"n":119,"o":157.03,"t":"2026-10-07T13:30:00Z","v":6783,"vw":156.741353},{"c":155.32,"h":156.37,"l":155.21,"n":380,"o":156.37,"t":"2026-10-07T13:45:00Z","v":10435,"vw":155.819846},{"c":156.16,"h":156.305,"l":155.365,"n":491,"o":155.44,"t":"2026-10-07T14:00:00Z","v":15719,"vw":155.924101},{"c":155.63,"h":156.16,"l":155.63,"n":396,"o":156.16,"t":"2026-10-07T14:15:00Z","v":14389,"vw":155.853613},{"c":155.34,"h":155.61,"l":155.32,"n":436,"o":155.54,"t":"2026-10-07T14:30:00Z","v":11473,"vw":155.464852},{"c":154.83,"h":155.32,"l":154.61,"n":215,"o":155.32,"t":"2026-10-07T14:45:00Z","v":5700,"vw":155.021185},{"c":155.275,"h":155.38,"l":154.49,"n":590,"o":154.825,"t":"2026-10-07T15:00:00Z","v":21013,"vw":154.821189},{"c":154.53,"h":155.215,"l":154.53,"n":559,"o":155.21,"t":"2026-10-07T15:15:00Z","v":30053,"vw":154.962967},{"c":154.505,"h":154.7,"l":154.3,"n":298,"o":154.38,"t":"2026-10-07T15:30:00Z","v":6479,"vw":154.52574},{"c":154.81,"h":154.81,"l":154.29,"n":326,"o":154.495,"t":"2026-10-07T15:45:00Z","v":7581,"vw":154.579161},{"c":155.08,"h":155.19,"l":154.88,"n":349,"o":154.89,"t":"2026-10-07T16:00:00Z","v":8701,"vw":154.998354},{"c":155.45,"h":155.535,"l":155.14,"n":339,"o":155.18,"t":"2026-10-07T16:15:00Z","v":9489,"vw":155.279603},{"c":155.93,"h":156.02,"l":155.35,"n":384,"o":155.45,"t":"2026-10-07T16:30:00Z","v":8592,"vw":155.656756},{"c":155.28,"h":155.955,"l":155.09,"n":513,"o":155.955,"t":"2026-10-07T16:45:00Z","v":17638,"vw":155.758798},{"c":155.7,"h":155.7,"l":155.09,"n":264,"o":155.44,"t":"2026-10-07T17:00:00Z","v":7209,"vw":155.356309},{"c":155.75,"h":155.92,"l":155.595,"n":195,"o":155.73,"t":"2026-10-07T17:15:00Z","v":5414,"vw":155.787823},{"c":155.14,"h":155.62,"l":154.43,"n":374,"o":155.62,"t":"2026-10-07T17:30:00Z","v":11409,"vw":154.93988},{"c":155.39,"h":155.79,"l":154.88,"n":413,"o":154.88,"t":"2026-10-07T17:45:00Z","v":13936,"vw":155.403113},{"c":154.93,"h":155.39,"l":154.93,"n":275,"o":155.22,"t":"2026-10-07T18:00:00Z","v":7823,"vw":155.236808},{"c":155.135,"h":155.135,"l":154.54,"n":515,"o":154.94,"t":"2026-10-07T18:15:00Z","v":17067,"vw":154.796271},{"c":155.835,"h":155.835,"l":155.065,"n":435,"o":155.065,"t":"2026-10-07T18:30:00Z","v":13363,"vw":155.393027},{"c":156.575,"h":156.89,"l":155.625,"n":641,"o":155.66,"t":"2026-10-07T18:45:00Z","v":21975,"vw":156.428207},{"c":156.38,"h":156.74,"l":156.035,"n":601,"o":156.59,"t":"2026-10-07T19:00:00Z","v":17636,"vw":156.392795},{"c":155.61,"h":156.375,"l":155.55,"n":867,"o":156.375,"t":"2026-10-07T19:15:00Z","v":28587,"vw":155.820304},{"c":155.45,"h":155.97,"l":155.42,"n":989,"o":155.71,"t":"2026-10-07T19:30:00Z","v":32929,"vw":155.726321},{"c":156.25,"h":156.34,"l":155.25,"n":2668,"o":155.45,"t":"2026-10-07T19:45:00Z","v":89257,"vw":155.766742},{"c":156.21,"h":156.21,"l":156.21,"n":45,"o":156.21,"t":"2026-10-07T20:00:00Z","v":75730,"vw":156.21},{"c":155.145,"h":156.58,"l":155.01,"n":177,"o":156.26,"t":"2026-10-08T13:30:00Z","v":13214,"vw":155.675365},{"c":155.615,"h":155.73,"l":155.25,"n":270,"o":155.25,"t":"2026-10-08T13:45:00Z","v":6658,"vw":155.5625},{"c":156.76,"h":157.05,"l":155.635,"n":585,"o":155.635,"t":"2026-10-08T14:00:00Z","v":23266,"vw":156.220764},{"c":156.2,"h":157.055,"l":156.2,"n":432,"o":156.96,"t":"2026-10-08T14:15:00Z","v":8374,"vw":156.565599},{"c":156.09,"h":156.39,"l":156.015,"n":404,"o":156.15,"t":"2026-10-08T14:30:00Z","v":5791,"vw":156.189014},{"c":155.45,"h":156.16,"l":155.425,"n":270,"o":156.16,"t":"2026-10-08T14:45:00Z","v":5758,"vw":155.727397},{"c":154.33,"h":155.65,"l":154.33,"n":616,"o":155.645,"t":"2026-10-08T15:00:00Z","v":11262,"vw":155.3118},{"c":154.835,"h":154.89,"l":154.35,"n":514,"o":154.65,"t":"2026-10-08T15:15:00Z","v":10161,"vw":154.619858},{"c":154.78,"h":155.1975,"l":154.65,"n":321,"o":154.92,"t":"2026-10-08T15:30:00Z","v":6432,"vw":154.92511},{"c":154.9,"h":154.95,"l":154.39,"n":478,"o":154.72,"t":"2026-10-08T15:45:00Z","v":11975,"vw":154.625048},{"c":155.88,"h":156.04,"l":154.9,"n":537,"o":154.9,"t":"2026-10-08T16:00:00Z","v":21516,"vw":155.778055},{"c":154.9,"h":156.53,"l":154.9,"n":740,"o":155.9,"t":"2026-10-08T16:15:00Z","v":33653,"vw":156.041751},{"c":156.3375,"h":156.3375,"l":155.25,"n":779,"o":155.32,"t":"2026-10-08T16:30:00Z","v":24877,"vw":155.786266},{"c":157.405,"h":157.47,"l":156.035,"n":671,"o":156.19,"t":"2026-10-08T16:45:00Z","v":20699,"vw":156.842828},{"c":157.71,"h":158,"l":157.2,"n":921,"o":157.68,"t":"2026-10-08T17:00:00Z","v":33825,"vw":157.58526},{"c":157.285,"h":157.69,"l":156.71,"n":1055,"o":157.49,"t":"2026-10-08T17:15:00Z","v":56997,"vw":157.409626},{"c":158.285,"h":158.57,"l":157.37,"n":1126,"o":157.52,"t":"2026-10-08T17:30:00Z","v":29614,"vw":158.054019},{"c":157.62,"h":158.46,"l":157.6,"n":858,"o":158.295,"t":"2026-10-08T17:45:00Z","v":32417,"vw":157.967028},{"c":158.14,"h":158.14,"l":157.245,"n":791,"o":157.66,"t":"2026-10-08T18:00:00Z","v":27493,"vw":157.5768},{"c":156.905,"h":157.615,"l":156.7,"n":677,"o":157.58,"t":"2026-10-08T18:15:00Z","v":17027,"vw":157.270333},{"c":156.345,"h":157.05,"l":156.345,"n":831,"o":156.89,"t":"2026-10-08T18:30:00Z","v":15726,"vw":156.793424},{"c":156.825,"h":156.825,"l":156.35,"n":499,"o":156.35,"t":"2026-10-08T18:45:00Z","v":10351,"vw":156.6802},{"c":157.31,"h":157.31,"l":156.83,"n":686,"o":157,"t":"2026-10-08T19:00:00Z","v":15817,"vw":156.991598},{"c":157.04,"h":157.325,"l":156.711,"n":764,"o":157.11,"t":"2026-10-08T19:15:00Z","v":19114,"vw":157.014362},{"c":157.52,"h":157.725,"l":157.01,"n":1052,"o":157.01,"t":"2026-10-08T19:30:00Z","v":21547,"vw":157.466048},{"c":157.05,"h":157.52,"l":156.55,"n":2797,"o":157.44,"t":"2026-10-08T19:45:00Z","v":109657,"vw":157.01929},{"c":157.07,"h":157.07,"l":156.98,"n":41,"o":156.98,"t":"2026-10-08T20:00:00Z","v":86513,"vw":157.069338},{"c":156.975,"h":157.8,"l":156.03,"n":154,"o":156.85,"t":"2026-10-09T13:30:00Z","v":10970,"vw":156.797254},{"c":157.39,"h":157.92,"l":157.14,"n":81,"o":157.38,"t":"2026-10-09T13:45:00Z","v":1799,"vw":157.346576},{"c":157.595,"h":158.56,"l":157.4,"n":284,"o":157.77,"t":"2026-10-09T14:00:00Z","v":10193,"vw":157.961001},{"c":158.01,"h":158.58,"l":157.8,"n":284,"o":157.8,"t":"2026-10-09T14:15:00Z","v":6039,"vw":158.134557},{"c":157.2598,"h":157.91,"l":157.2598,"n":168,"o":157.91,"t":"2026-10-09T14:30:00Z","v":4376,"vw":157.518669},{"c":156.93,"h":157.995,"l":156.93,"n":377,"o":157.735,"t":"2026-10-09T14:45:00Z","v":8018,"vw":157.573102},{"c":156.64,"h":157.18,"l":156.47,"n":309,"o":156.91,"t":"2026-10-09T15:00:00Z","v":7754,"vw":156.872844},{"c":156.495,"h":156.83,"l":155.91,"n":369,"o":156.71,"t":"2026-10-09T15:15:00Z","v":7363,"vw":156.304329},{"c":156.83,"h":157.05,"l":156.48,"n":251,"o":156.55,"t":"2026-10-09T15:30:00Z","v":8347,"vw":156.65211},{"c":157.6,"h":157.6,"l":156.7,"n":379,"o":156.7,"t":"2026-10-09T15:45:00Z","v":14158,"vw":157.07662},{"c":157.76,"h":157.9,"l":157.43,"n":217,"o":157.665,"t":"2026-10-09T16:00:00Z","v":7009,"vw":157.662287},{"c":157.32,"h":157.83,"l":157.15,"n":228,"o":157.635,"t":"2026-10-09T16:15:00Z","v":3303,"vw":157.329435},{"c":157.055,"h":157.32,"l":156.735,"n":454,"o":157.21,"t":"2026-10-09T16:30:00Z","v":11508,"vw":157.092844},{"c":156.78,"h":157.17,"l":156.675,"n":309,"o":157.02,"t":"2026-10-09T16:45:00Z","v":7755,"vw":156.911838},{"c":156.88,"h":156.98,"l":156.66,"n":407,"o":156.67,"t":"2026-10-09T17:00:00Z","v":11939,"vw":156.794066},{"c":156.45,"h":156.92,"l":156.44,"n":254,"o":156.77,"t":"2026-10-09T17:15:00Z","v":8236,"vw":156.620282},{"c":156.54,"h":156.81,"l":156.29,"n":466,"o":156.37,"t":"2026-10-09T17:30:00Z","v":12471,"vw":156.50134},{"c":156.55,"h":156.73,"l":156.49,"n":262,"o":156.52,"t":"2026-10-09T17:45:00Z","v":5709,"vw":156.577167},{"c":157.15,"h":157.33,"l":156.73,"n":497,"o":156.73,"t":"2026-10-09T18:00:00Z","v":11336,"vw":156.999643},{"c":157.02,"h":157.28,"l":156.73,"n":361,"o":157.12,"t":"2026-10-09T18:15:00Z","v":8300,"vw":157.099461},{"c":157.2,"h":157.23,"l":156.83,"n":328,"o":157.12,"t":"2026-10-09T18:30:00Z","v":7019,"vw":156.959269},{"c":157.3,"h":157.33,"l":156.93,"n":336,"o":157.065,"t":"2026-10-09T18:45:00Z","v":8045,"vw":157.148237},{"c":157.5,"h":157.54,"l":157.24,"n":334,"o":157.295,"t":"2026-10-09T19:00:00Z","v":7362,"vw":157.346741},{"c":157.33,"h":157.76,"l":157.2101,"n":658,"o":157.2101,"t":"2026-10-09T19:15:00Z","v":16768,"vw":157.47832},{"c":157.325,"h":157.64,"l":157.13,"n":620,"o":157.26,"t":"2026-10-09T19:30:00Z","v":13854,"vw":157.390611},{"c":157.37,"h":157.98,"l":157.31,"n":2105,"o":157.31,"t":"2026-10-09T19:45:00Z","v":64568,"vw":157.606388},{"c":157.38,"h":157.38,"l":157.38,"n":45,"o":157.38,"t":"2026-10-09T20:00:00Z","v":64244,"vw":157.38},{"c":157.51,"h":158.385,"l":157.36,"n":224,"o":157.75,"t":"2026-10-12T13:30:00Z","v":8951,"vw":157.731019},{"c":157.25,"h":157.7325,"l":157.25,"n":183,"o":157.7,"t":"2026-10-12T13:45:00Z","v":5804,"vw":157.547441},{"c":158.24,"h":158.24,"l":157.19,"n":210,"o":157.33,"t":"2026-10-12T14:00:00Z","v":5510,"vw":157.73726},{"c":157.2803,"h":158.365,"l":157.2803,"n":217,"o":158.35,"t":"2026-10-12T14:15:00Z","v":7340,"vw":157.830374},{"c":157.18,"h":157.45,"l":157.11,"n":398,"o":157.28,"t":"2026-10-12T14:30:00Z","v":7332,"vw":157.260607},{"c":157.14,"h":157.3,"l":157.07,"n":238,"o":157.08,"t":"2026-10-12T14:45:00Z","v":3084,"vw":157.207529},{"c":157.087,"h":157.33,"l":156.96,"n":288,"o":157.09,"t":"2026-10-12T15:00:00Z","v":6318,"vw":157.159173},{"c":157.365,"h":157.69,"l":156.7901,"n":307,"o":157.05,"t":"2026-10-12T15:15:00Z","v":9201,"vw":157.325056},{"c":157.68,"h":157.68,"l":157.37,"n":179,"o":157.37,"t":"2026-10-12T15:30:00Z","v":3538,"vw":157.567619},{"c":157.005,"h":157.48,"l":157.005,"n":411,"o":157.42,"t":"2026-10-12T15:45:00Z","v":10025,"vw":157.322514},{"c":156.92,"h":157.1599,"l":156.92,"n":330,"o":157.005,"t":"2026-10-12T16:00:00Z","v":6036,"vw":157.033501},{"c":156.212,"h":157.07,"l":156.04,"n":443,"o":156.84,"t":"2026-10-12T16:15:00Z","v":10952,"vw":156.547379},{"c":156.385,"h":156.63,"l":156.29,"n":279,"o":156.29,"t":"2026-10-12T16:30:00Z","v":3661,"vw":156.433374},{"c":156.47,"h":156.72,"l":156.37,"n":311,"o":156.37,"t":"2026-10-12T16:45:00Z","v":6422,"vw":156.552231},{"c":156.61,"h":156.63,"l":156.4,"n":285,"o":156.53,"t":"2026-10-12T17:00:00Z","v":5584,"vw":156.479373},{"c":156.8883,"h":157.09,"l":156.57,"n":547,"o":156.57,"t":"2026-10-12T17:15:00Z","v":13052,"vw":156.841887},{"c":156.65,"h":157.11,"l":156.65,"n":319,"o":157.01,"t":"2026-10-12T17:30:00Z","v":6187,"vw":156.911335},{"c":156.91,"h":156.92,"l":156.68,"n":306,"o":156.68,"t":"2026-10-12T17:45:00Z","v":9632,"vw":156.794202},{"c":156.07,"h":157.07,"l":155.92,"n":497,"o":157.05,"t":"2026-10-12T18:00:00Z","v":18428,"vw":156.530932},{"c":155.62,"h":156,"l":155.585,"n":314,"o":155.94,"t":"2026-10-12T18:15:00Z","v":11853,"vw":155.740125},{"c":155.57,"h":155.87,"l":155.57,"n":211,"o":155.71,"t":"2026-10-12T18:30:00Z","v":6301,"vw":155.692477},{"c":155.565,"h":155.743,"l":155.435,"n":462,"o":155.61,"t":"2026-10-12T18:45:00Z","v":13981,"vw":155.573175},{"c":155.795,"h":155.8,"l":155.44,"n":403,"o":155.51,"t":"2026-10-12T19:00:00Z","v":9603,"vw":155.563021},{"c":155.905,"h":156.15,"l":155.61,"n":743,"o":155.795,"t":"2026-10-12T19:15:00Z","v":22001,"vw":155.892129},{"c":156.585,"h":156.585,"l":155.78,"n":984,"o":156.03,"t":"2026-10-12T19:30:00Z","v":33125,"vw":156.1941},{"c":155.43,"h":156.62,"l":155.35,"n":2400,"o":156.62,"t":"2026-10-12T19:45:00Z","v":87382,"vw":155.789466},{"c":155.44,"h":155.44,"l":155.44,"n":34,"o":155.44,"t":"2026-10-12T20:00:00Z","v":114071,"vw":155.44},{"c":154.5,"h":157.27,"l":154.5,"n":272,"o":154.88,"t":"2026-10-13T13:30:00Z","v":10551,"vw":155.298259},{"c":154.61,"h":155.36,"l":154.61,"n":240,"o":154.9,"t":"2026-10-13T13:45:00Z","v":4410,"vw":155.035106},{"c":154.885,"h":154.99,"l":153.8,"n":377,"o":154.97,"t":"2026-10-13T14:00:00Z","v":7444,"vw":154.333314},{"c":154.99,"h":155,"l":154.66,"n":273,"o":154.7989,"t":"2026-10-13T14:15:00Z","v":11655,"vw":154.860198},{"c":154.82,"h":155.05,"l":154.66,"n":310,"o":154.825,"t":"2026-10-13T14:30:00Z","v":6127,"vw":154.882407},{"c":153.92,"h":154.86,"l":153.92,"n":438,"o":154.86,"t":"2026-10-13T14:45:00Z","v":8835,"vw":154.407339},{"c":154.155,"h":154.26,"l":153.72,"n":497,"o":153.925,"t":"2026-10-13T15:00:00Z","v":13948,"vw":154.128002},{"c":153.395,"h":154.01,"l":153.395,"n":451,"o":153.91,"t":"2026-10-13T15:15:00Z","v":12303,"vw":153.735702},{"c":153.34,"h":153.96,"l":153.28,"n":619,"o":153.34,"t":"2026-10-13T15:30:00Z","v":28823,"vw":153.660428},{"c":153.51,"h":153.56,"l":153.14,"n":388,"o":153.32,"t":"2026-10-13T15:45:00Z","v":8169,"vw":153.3913},{"c":153.95,"h":154.03,"l":153.385,"n":311,"o":153.385,"t":"2026-10-13T16:00:00Z","v":5597,"vw":153.745856},{"c":153.7129,"h":154.155,"l":153.7129,"n":395,"o":153.93,"t":"2026-10-13T16:15:00Z","v":8382,"vw":154.020486},{"c":154.14,"h":154.26,"l":153.675,"n":337,"o":153.675,"t":"2026-10-13T16:30:00Z","v":9488,"vw":154.048045},{"c":154.505,"h":154.54,"l":154.01,"n":426,"o":154.04,"t":"2026-10-13T16:45:00Z","v":10803,"vw":154.151039},{"c":154.5,"h":154.655,"l":154.265,"n":402,"o":154.46,"t":"2026-10-13T17:00:00Z","v":7861,"vw":154.363637},{"c":154.145,"h":154.59,"l":154.09,"n":339,"o":154.495,"t":"2026-10-13T17:15:00Z","v":6231,"vw":154.360477},{"c":153.575,"h":154.14,"l":153.575,"n":467,"o":154.135,"t":"2026-10-13T17:30:00Z","v":18229,"vw":153.857307},{"c":153.67,"h":153.74,"l":153.41,"n":531,"o":153.41,"t":"2026-10-13T17:45:00Z","v":16388,"vw":153.562661},{"c":153.98,"h":154.19,"l":153.765,"n":565,"o":153.765,"t":"2026-10-13T18:00:00Z","v":11099,"vw":154.037191},{"c":154.325,"h":154.36,"l":153.73,"n":988,"o":153.9,"t":"2026-10-13T18:15:00Z","v":35354,"vw":154.151733},{"c":154.54,"h":154.57,"l":154.27,"n":469,"o":154.31,"t":"2026-10-13T18:30:00Z","v":13161,"vw":154.43397},{"c":155.01,"h":155.095,"l":154.53,"n":620,"o":154.645,"t":"2026-10-13T18:45:00Z","v":15169,"vw":154.901075},{"c":154.82,"h":155.24,"l":154.78,"n":496,"o":155.12,"t":"2026-10-13T19:00:00Z","v":13087,"vw":154.961561},{"c":154.97,"h":155.22,"l":154.7,"n":451,"o":154.8,"t":"2026-10-13T19:15:00Z","v":12703,"vw":154.878026},{"c":155.6,"h":155.6,"l":154.9,"n":697,"o":155.13,"t":"2026-10-13T19:30:00Z","v":17588,"vw":155.156765},{"c":155.44,"h":155.66,"l":155.258,"n":2066,"o":155.42,"t":"2026-10-13T19:45:00Z","v":57076,"vw":155.435378},{"c":155.32,"h":155.44,"l":155.32,"n":53,"o":155.44,"t":"2026-10-13T20:00:00Z","v":75296,"vw":155.320631},{"c":154.34,"h":155.465,"l":154.305,"n":85,"o":154.63,"t":"2026-10-14T13:30:00Z","v":6052,"vw":154.623845},{"c":154.15,"h":154.34,"l":153.97,"n":191,"o":154.01,"t":"2026-10-14T13:45:00Z","v":4012,"vw":154.094722},{"c":152.7258,"h":153.86,"l":152.605,"n":327,"o":153.86,"t":"2026-10-14T14:00:00Z","v":9735,"vw":153.148547},{"c":153.335,"h":153.4,"l":152.39,"n":359,"o":152.39,"t":"2026-10-14T14:15:00Z","v":9360,"vw":152.829222},{"c":153.41,"h":153.74,"l":153.21,"n":369,"o":153.29,"t":"2026-10-14T14:30:00Z","v":7573,"vw":153.463506},{"c":153.195,"h":153.4,"l":152.84,"n":365,"o":153.4,"t":"2026-10-14T14:45:00Z","v":8938,"vw":153.271191},{"c":152.785,"h":153.19,"l":152.57,"n":406,"o":153.19,"t":"2026-10-14T15:00:00Z","v":7784,"vw":152.956544},{"c":152.285,"h":152.655,"l":152.15,"n":281,"o":152.655,"t":"2026-10-14T15:15:00Z","v":6671,"vw":152.430156},{"c":152.285,"h":152.475,"l":152,"n":461,"o":152.19,"t":"2026-10-14T15:30:00Z","v":12417,"vw":152.293521},{"c":153.24,"h":153.24,"l":152.35,"n":381,"o":152.38,"t":"2026-10-14T15:45:00Z","v":7276,"vw":152.746812},{"c":152.45,"h":153.245,"l":152.37,"n":243,"o":153.2104,"t":"2026-10-14T16:00:00Z","v":5685,"vw":152.742141},{"c":152.59,"h":152.59,"l":152.08,"n":354,"o":152.33,"t":"2026-10-14T16:15:00Z","v":9488,"vw":152.383068},{"c":152.4,"h":152.555,"l":152.29,"n":86,"o":152.555,"t":"2026-10-14T16:30:00Z","v":1264,"vw":152.39},{"c":152.1425,"h":152.27,"l":151.9,"n":417,"o":152.27,"t":"2026-10-14T16:45:00Z","v":12373,"vw":152.095143},{"c":152.495,"h":152.59,"l":152.165,"n":485,"o":152.165,"t":"2026-10-14T17:00:00Z","v":11175,"vw":152.355213},{"c":152.23,"h":152.48,"l":152.15,"n":339,"o":152.38,"t":"2026-10-14T17:15:00Z","v":6935,"vw":152.374049},{"c":152.315,"h":152.4,"l":152.09,"n":399,"o":152.3455,"t":"2026-10-14T17:30:00Z","v":10936,"vw":152.200181},{"c":152.2311,"h":152.2311,"l":152.1,"n":221,"o":152.18,"t":"2026-10-14T17:45:00Z","v":5816,"vw":152.159926},{"c":152.275,"h":152.415,"l":151.82,"n":548,"o":152.145,"t":"2026-10-14T18:00:00Z","v":14548,"vw":152.104981},{"c":152.4,"h":152.4,"l":152.16,"n":392,"o":152.19,"t":"2026-10-14T18:15:00Z","v":10573,"vw":152.290215},{"c":152.07,"h":152.48,"l":152.07,"n":496,"o":152.37,"t":"2026-10-14T18:30:00Z","v":15467,"vw":152.269925},{"c":152.18,"h":152.25,"l":152.1,"n":319,"o":152.11,"t":"2026-10-14T18:45:00Z","v":8498,"vw":152.184356},{"c":152.44,"h":152.74,"l":152.12,"n":533,"o":152.12,"t":"2026-10-14T19:00:00Z","v":14110,"vw":152.474783},{"c":152.51,"h":152.6,"l":152.4,"n":530,"o":152.6,"t":"2026-10-14T19:15:00Z","v":10544,"vw":152.50391},{"c":152.73,"h":153.085,"l":152.5,"n":937,"o":152.51,"t":"2026-10-14T19:30:00Z","v":23672,"vw":152.81982},{"c":153.11,"h":153.3,"l":152.72,"n":2515,"o":152.75,"t":"2026-10-14T19:45:00Z","v":71980,"vw":152.988477},{"c":153.19,"h":153.19,"l":153.19,"n":51,"o":153.19,"t":"2026-10-14T20:00:00Z","v":65016,"vw":153.19},{"c":162.63,"h":162.63,"l":157.3,"n":531,"o":157.3,"t":"2026-10-15T13:30:00Z","v":33492,"vw":159.588988},{"c":162.085,"h":163.515,"l":160.98,"n":529,"o":162.59,"t":"2026-10-15T13:45:00Z","v":28615,"vw":162.340187},{"c":162.21,"h":162.9375,"l":161.59,"n":515,"o":162.93,"t":"2026-10-15T14:00:00Z","v":16879,"vw":162.294139},{"c":161.08,"h":162.86,"l":160.44,"n":731,"o":162.515,"t":"2026-10-15T14:15:00Z","v":27965,"vw":161.513555},{"c":161.175,"h":162.2,"l":160.93,"n":958,"o":161.14,"t":"2026-10-15T14:30:00Z","v":36254,"vw":161.84598},{"c":161.07,"h":161.11,"l":160.485,"n":380,"o":161.11,"t":"2026-10-15T14:45:00Z","v":11259,"vw":160.911068},{"c":161.05,"h":161.92,"l":161.05,"n":529,"o":161.18,"t":"2026-10-15T15:00:00Z","v":16950,"vw":161.460331},{"c":161.77,"h":161.925,"l":161.18,"n":403,"o":161.4,"t":"2026-10-15T15:15:00Z","v":9442,"vw":161.555763},{"c":161.02,"h":161.62,"l":160.88,"n":441,"o":161.49,"t":"2026-10-15T15:30:00Z","v":13146,"vw":161.396245},{"c":161.32,"h":161.34,"l":160.78,"n":402,"o":161.21,"t":"2026-10-15T15:45:00Z","v":11296,"vw":160.995571},{"c":160.375,"h":161.21,"l":160.375,"n":377,"o":161.21,"t":"2026-10-15T16:00:00Z","v":9073,"vw":160.772683},{"c":160.625,"h":160.73,"l":160.22,"n":283,"o":160.42,"t":"2026-10-15T16:15:00Z","v":7745,"vw":160.502464},{"c":160.53,"h":160.625,"l":160.1,"n":439,"o":160.625,"t":"2026-10-15T16:30:00Z","v":13061,"vw":160.344228},{"c":160.375,"h":160.499,"l":160.0642,"n":401,"o":160.39,"t":"2026-10-15T16:45:00Z","v":12975,"vw":160.329367},{"c":160.22,"h":160.56,"l":160.15,"n":273,"o":160.545,"t":"2026-10-15T17:00:00Z","v":6729,"vw":160.426876},{"c":160.48,"h":160.48,"l":160.2,"n":473,"o":160.22,"t":"2026-10-15T17:15:00Z","v":17616,"vw":160.289723},{"c":160.535,"h":161.075,"l":160.46,"n":506,"o":160.62,"t":"2026-10-15T17:30:00Z","v":15312,"vw":160.70338},{"c":160.725,"h":160.725,"l":160.41,"n":466,"o":160.51,"t":"2026-10-15T17:45:00Z","v":13966,"vw":160.551924},{"c":160.275,"h":160.865,"l":160.24,"n":608,"o":160.8,"t":"2026-10-15T18:00:00Z","v":18275,"vw":160.563965},{"c":160.21,"h":160.3,"l":160.05,"n":529,"o":160.13,"t":"2026-10-15T18:15:00Z","v":20657,"vw":160.194963},{"c":159.94,"h":160.45,"l":159.94,"n":533,"o":160.225,"t":"2026-10-15T18:30:00Z","v":19696,"vw":160.238197},{"c":160.17,"h":160.32,"l":160.02,"n":535,"o":160.02,"t":"2026-10-15T18:45:00Z","v":17499,"vw":160.100352},{"c":159.745,"h":160.135,"l":159.73,"n":574,"o":160.05,"t":"2026-10-15T19:00:00Z","v":17873,"vw":159.96736},{"c":159.37,"h":159.75,"l":159.37,"n":620,"o":159.75,"t":"2026-10-15T19:15:00Z","v":15826,"vw":159.56757},{"c":159.47,"h":159.53,"l":159.18,"n":1299,"o":159.26,"t":"2026-10-15T19:30:00Z","v":46731,"vw":159.321407},{"c":159.74,"h":159.96,"l":158.96,"n":2883,"o":159.44,"t":"2026-10-15T19:45:00Z","v":91760,"vw":159.596308},{"c":159.8,"h":159.8,"l":159.8,"n":39,"o":159.8,"t":"2026-10-15T20:00:00Z","v":99772,"vw":159.8},{"c":163.4,"h":163.47,"l":157.68,"n":230,"o":160.37,"t":"2026-10-16T13:30:00Z","v":16636,"vw":161.066663},{"c":163.095,"h":163.41,"l":162.73,"n":164,"o":163.405,"t":"2026-10-16T13:45:00Z","v":9266,"vw":163.10829},{"c":163.695,"h":164.22,"l":163.06,"n":547,"o":163.46,"t":"2026-10-16T14:00:00Z","v":17521,"vw":163.509247},{"c":164.035,"h":164.51,"l":163.41,"n":646,"o":163.89,"t":"2026-10-16T14:15:00Z","v":19185,"vw":163.826765},{"c":163.45,"h":164.2955,"l":163.45,"n":298,"o":164.2955,"t":"2026-10-16T14:30:00Z","v":5516,"vw":163.781735},{"c":163.49,"h":163.69,"l":162.87,"n":338,"o":163.505,"t":"2026-10-16T14:45:00Z","v":6821,"vw":163.334584},{"c":164.04,"h":164.61,"l":163.8,"n":602,"o":163.8,"t":"2026-10-16T15:00:00Z","v":10926,"vw":164.168788},{"c":163.665,"h":164.19,"l":163.665,"n":315,"o":164.19,"t":"2026-10-16T15:15:00Z","v":6036,"vw":163.868782},{"c":163.22,"h":164.025,"l":163.21,"n":397,"o":163.87,"t":"2026-10-16T15:30:00Z","v":8662,"vw":163.628062},{"c":162.78,"h":163.205,"l":162.5,"n":340,"o":162.97,"t":"2026-10-16T15:45:00Z","v":9914,"vw":162.864106},{"c":162.93,"h":163.1,"l":162.44,"n":265,"o":162.72,"t":"2026-10-16T16:00:00Z","v":4003,"vw":162.881436},{"c":162.45,"h":162.74,"l":162.45,"n":492,"o":162.74,"t":"2026-10-16T16:15:00Z","v":12749,"vw":162.608154},{"c":162.305,"h":162.305,"l":161.92,"n":178,"o":162.255,"t":"2026-10-16T16:30:00Z","v":3142,"vw":162.162373},{"c":161.97,"h":162.48,"l":161.635,"n":493,"o":162.45,"t":"2026-10-16T16:45:00Z","v":11592,"vw":162.134106},{"c":161.56,"h":161.725,"l":161.17,"n":316,"o":161.71,"t":"2026-10-16T17:00:00Z","v":8409,"vw":161.403007},{"c":162.33,"h":162.33,"l":161.835,"n":399,"o":162,"t":"2026-10-16T17:15:00Z","v":7890,"vw":162.079349},{"c":162.805,"h":162.805,"l":162.0703,"n":380,"o":162.45,"t":"2026-10-16T17:30:00Z","v":10194,"vw":162.361028},{"c":161.7,"h":162.84,"l":161.365,"n":734,"o":162.84,"t":"2026-10-16T17:45:00Z","v":19933,"vw":162.012122},{"c":161.75,"h":161.925,"l":161.37,"n":386,"o":161.43,"t":"2026-10-16T18:00:00Z","v":7450,"vw":161.639155},{"c":161.725,"h":161.86,"l":161.4,"n":563,"o":161.73,"t":"2026-10-16T18:15:00Z","v":10818,"vw":161.65507},{"c":161.725,"h":161.775,"l":161.23,"n":428,"o":161.72,"t":"2026-10-16T18:30:00Z","v":8246,"vw":161.51053},{"c":161.36,"h":161.74,"l":161.27,"n":730,"o":161.74,"t":"2026-10-16T18:45:00Z","v":16414,"vw":161.57237},{"c":161.34,"h":161.45,"l":161.15,"n":419,"o":161.385,"t":"2026-10-16T19:00:00Z","v":8070,"vw":161.252288},{"c":161.29,"h":161.685,"l":161.21,"n":650,"o":161.22,"t":"2026-10-16T19:15:00Z","v":14187,"vw":161.452201},{"c":161.48,"h":161.735,"l":161.3,"n":829,"o":161.36,"t":"2026-10-16T19:30:00Z","v":18502,"vw":161.518892},{"c":161.78,"h":162.2,"l":161.15,"n":2164,"o":161.53,"t":"2026-10-16T19:45:00Z","v":64991,"vw":161.682723},{"c":161.73,"h":161.73,"l":161.73,"n":38,"o":161.73,"t":"2026-10-16T20:00:00Z","v":81757,"vw":161.73},{"c":161.055,"h":162.56,"l":160.12,"n":122,"o":162.56,"t":"2026-10-19T13:30:00Z","v":9111,"vw":160.741007},{"c":160.07,"h":161.05,"l":159.87,"n":236,"o":161,"t":"2026-10-19T13:45:00Z","v":23260,"vw":160.299868},{"c":160.52,"h":160.54,"l":160.055,"n":289,"o":160.235,"t":"2026-10-19T14:00:00Z","v":12603,"vw":160.253946},{"c":161.03,"h":161.75,"l":160.49,"n":320,"o":160.87,"t":"2026-10-19T14:15:00Z","v":21822,"vw":161.076144},{"c":161.275,"h":161.55,"l":160.9,"n":77,"o":161.55,"t":"2026-10-19T14:30:00Z","v":3255,"vw":161.252686},{"c":160.995,"h":161.35,"l":160.85,"n":188,"o":161.225,"t":"2026-10-19T14:45:00Z","v":6267,"vw":161.054237},{"c":161.575,"h":161.765,"l":160.995,"n":314,"o":160.995,"t":"2026-10-19T15:00:00Z","v":8576,"vw":161.328755},{"c":161.2,"h":162.02,"l":161.2,"n":302,"o":161.72,"t":"2026-10-19T15:15:00Z","v":9112,"vw":161.685694},{"c":161.09,"h":161.23,"l":160.89,"n":143,"o":161.195,"t":"2026-10-19T15:30:00Z","v":4257,"vw":161.072212},{"c":160.695,"h":160.88,"l":160.49,"n":179,"o":160.88,"t":"2026-10-19T15:45:00Z","v":5107,"vw":160.68807},{"c":160.305,"h":160.47,"l":160.07,"n":316,"o":160.42,"t":"2026-10-19T16:00:00Z","v":8631,"vw":160.266722},{"c":159.89,"h":160.31,"l":159.615,"n":371,"o":160.31,"t":"2026-10-19T16:15:00Z","v":12660,"vw":159.941878},{"c":160.02,"h":160.02,"l":159.46,"n":153,"o":159.84,"t":"2026-10-19T16:30:00Z","v":4624,"vw":159.800357},{"c":160.17,"h":160.3,"l":160.0451,"n":223,"o":160.0451,"t":"2026-10-19T16:45:00Z","v":5476,"vw":160.153218},{"c":159.9501,"h":160.21,"l":159.93,"n":309,"o":160.13,"t":"2026-10-19T17:00:00Z","v":8024,"vw":160.036047},{"c":159.88,"h":160.11,"l":159.88,"n":256,"o":159.95,"t":"2026-10-19T17:15:00Z","v":6475,"vw":159.94448},{"c":159.99,"h":160.2125,"l":159.71,"n":354,"o":159.875,"t":"2026-10-19T17:30:00Z","v":9382,"vw":159.898374},{"c":160.02,"h":160.19,"l":159.73,"n":273,"o":159.87,"t":"2026-10-19T17:45:00Z","v":9950,"vw":159.888174},{"c":159.935,"h":160.31,"l":159.83,"n":473,"o":160.035,"t":"2026-10-19T18:00:00Z","v":14615,"vw":160.060634},{"c":159.555,"h":159.945,"l":159.555,"n":311,"o":159.945,"t":"2026-10-19T18:15:00Z","v":8057,"vw":159.7369},{"c":159.345,"h":159.8375,"l":159.25,"n":453,"o":159.56,"t":"2026-10-19T18:30:00Z","v":15983,"vw":159.550032},{"c":159.3,"h":159.4775,"l":158.89,"n":520,"o":159.38,"t":"2026-10-19T18:45:00Z","v":14411,"vw":159.244999},{"c":159.3,"h":159.625,"l":159.25,"n":552,"o":159.46,"t":"2026-10-19T19:00:00Z","v":17009,"vw":159.404564},{"c":160.375,"h":160.455,"l":159.08,"n":962,"o":159.375,"t":"2026-10-19T19:15:00Z","v":34159,"vw":159.626164},{"c":160.285,"h":160.47,"l":159.7925,"n":1132,"o":160.395,"t":"2026-10-19T19:30:00Z","v":35327,"vw":160.155315},{"c":160.47,"h":160.65,"l":159.735,"n":2500,"o":160.29,"t":"2026-10-19T19:45:00Z","v":78222,"vw":160.172277},{"c":160.39,"h":160.39,"l":160.29,"n":34,"o":160.29,"t":"2026-10-19T20:00:00Z","v":81728,"vw":160.389083},{"c":160.68,"h":162.445,"l":160.08,"n":103,"o":160.39,"t":"2026-10-20T13:30:00Z","v":5483,"vw":160.778654},{"c":161.02,"h":161.27,"l":159.99,"n":208,"o":160.35,"t":"2026-10-20T13:45:00Z","v":7339,"vw":160.884836},{"c":160.25,"h":161.13,"l":160,"n":256,"o":161.13,"t":"2026-10-20T14:00:00Z","v":12176,"vw":160.680631},{"c":162.185,"h":162.19,"l":160.52,"n":322,"o":160.52,"t":"2026-10-20T14:15:00Z","v":7012,"vw":161.379259},{"c":162.07,"h":163.09,"l":160.98,"n":864,"o":162.52,"t":"2026-10-20T14:30:00Z","v":20407,"vw":162.072561},{"c":161.98,"h":162.11,"l":161.7,"n":193,"o":161.98,"t":"2026-10-20T14:45:00Z","v":4785,"vw":161.984613},{"c":160.815,"h":161.98,"l":160.815,"n":301,"o":161.98,"t":"2026-10-20T15:00:00Z","v":9679,"vw":161.532207},{"c":160.8,"h":161.31,"l":160.535,"n":237,"o":161.055,"t":"2026-10-20T15:15:00Z","v":6852,"vw":160.883862},{"c":160.74,"h":160.915,"l":160.4,"n":189,"o":160.65,"t":"2026-10-20T15:30:00Z","v":4507,"vw":160.710839},{"c":160.65,"h":160.94,"l":160.625,"n":138,"o":160.625,"t":"2026-10-20T15:45:00Z","v":3057,"vw":160.767622},{"c":160.35,"h":160.7,"l":160.35,"n":218,"o":160.605,"t":"2026-10-20T16:00:00Z","v":7404,"vw":160.627727},{"c":160.55,"h":160.55,"l":160.3,"n":265,"o":160.375,"t":"2026-10-20T16:15:00Z","v":6319,"vw":160.417903},{"c":160.42,"h":160.82,"l":160.42,"n":278,"o":160.57,"t":"2026-10-20T16:30:00Z","v":5668,"vw":160.605647},{"c":160.405,"h":160.5425,"l":160,"n":392,"o":160.47,"t":"2026-10-20T16:45:00Z","v":9373,"vw":160.28224},{"c":160.29,"h":160.705,"l":160.29,"n":197,"o":160.58,"t":"2026-10-20T17:00:00Z","v":5116,"vw":160.526253},{"c":160.265,"h":160.265,"l":159.98,"n":408,"o":160.0992,"t":"2026-10-20T17:15:00Z","v":14786,"vw":160.06128},{"c":160.685,"h":160.685,"l":160.275,"n":234,"o":160.275,"t":"2026-10-20T17:30:00Z","v":5407,"vw":160.465165},{"c":161,"h":161,"l":160.655,"n":230,"o":160.67,"t":"2026-10-20T17:45:00Z","v":5125,"vw":160.738874},{"c":160.65,"h":160.97,"l":160.525,"n":400,"o":160.97,"t":"2026-10-20T18:00:00Z","v":11098,"vw":160.741115},{"c":160.645,"h":160.68,"l":160.5095,"n":185,"o":160.68,"t":"2026-10-20T18:15:00Z","v":4627,"vw":160.628072},{"c":160.73,"h":160.73,"l":160.485,"n":378,"o":160.63,"t":"2026-10-20T18:30:00Z","v":10288,"vw":160.586634},{"c":160.485,"h":160.72,"l":160.405,"n":403,"o":160.72,"t":"2026-10-20T18:45:00Z","v":11048,"vw":160.584439},{"c":160.54,"h":160.63,"l":160.36,"n":482,"o":160.485,"t":"2026-10-20T19:00:00Z","v":12216,"vw":160.502163},{"c":160.98,"h":161.135,"l":160.605,"n":449,"o":160.605,"t":"2026-10-20T19:15:00Z","v":10644,"vw":160.893857},{"c":161.615,"h":161.615,"l":161.01,"n":913,"o":161.01,"t":"2026-10-20T19:30:00Z","v":26816,"vw":161.274156},{"c":161.77,"h":162.1,"l":161.46,"n":2609,"o":161.58,"t":"2026-10-20T19:45:00Z","v":79589,"vw":161.872671},{"c":161.89,"h":161.89,"l":161.89,"n":23,"o":161.89,"t":"2026-10-20T20:00:00Z","v":101503,"vw":161.89},{"c":162.89,"h":162.89,"l":162.89,"n":2,"o":162.89,"t":"2026-10-20T20:30:00Z","v":123,"vw":162.89},{"c":162.48,"h":162.48,"l":162.48,"n":1,"o":162.48,"t":"2026-10-21T09:30:00Z","v":184,"vw":162.48},{"c":163.5,"h":163.51,"l":163.5,"n":9,"o":163.51,"t":"2026-10-21T09:45:00Z","v":386,"vw":163.505},{"c":166.04,"h":166.06,"l":166.04,"n":6,"o":166.06,"t":"2026-10-21T13:15:00Z","v":383,"vw":166.05},{"c":164.215,"h":168.22,"l":163.55,"n":190,"o":166,"t":"2026-10-21T13:30:00Z","v":15832,"vw":166.07138},{"c":162.14,"h":163.795,"l":162.14,"n":278,"o":163.5,"t":"2026-10-21T13:45:00Z","v":9008,"vw":162.881849},{"c":160,"h":162.3,"l":159.7943,"n":348,"o":162.135,"t":"2026-10-21T14:00:00Z","v":11723,"vw":160.883563},{"c":158.216,"h":159.83,"l":158.02,"n":392,"o":159.76,"t":"2026-10-21T14:15:00Z","v":17280,"vw":159.125112},{"c":157.245,"h":158.3501,"l":157.08,"n":361,"o":158.3501,"t":"2026-10-21T14:30:00Z","v":10956,"vw":157.681525},{"c":156.765,"h":157.43,"l":156.59,"n":543,"o":157.245,"t":"2026-10-21T14:45:00Z","v":18618,"vw":157.031565},{"c":156.145,"h":156.85,"l":155.78,"n":364,"o":156.825,"t":"2026-10-21T15:00:00Z","v":13533,"vw":156.366196},{"c":157.33,"h":157.33,"l":156.17,"n":513,"o":156.405,"t":"2026-10-21T15:15:00Z","v":18404,"vw":156.603675},{"c":156.86,"h":157.33,"l":156.86,"n":230,"o":157.06,"t":"2026-10-21T15:30:00Z","v":5255,"vw":157.062202},{"c":157.23,"h":157.43,"l":156.86,"n":358,"o":156.87,"t":"2026-10-21T15:45:00Z","v":10964,"vw":157.124877},{"c":156.53,"h":157.225,"l":156.53,"n":337,"o":157.225,"t":"2026-10-21T16:00:00Z","v":10952,"vw":156.810441},{"c":156.41,"h":156.64,"l":156.14,"n":421,"o":156.535,"t":"2026-10-21T16:15:00Z","v":16135,"vw":156.403333},{"c":156.04,"h":156.72,"l":155.79,"n":534,"o":156.41,"t":"2026-10-21T16:30:00Z","v":21556,"vw":156.176345},{"c":155.65,"h":156.21,"l":155.3,"n":394,"o":156.21,"t":"2026-10-21T16:45:00Z","v":14807,"vw":155.682306},{"c":155.8,"h":155.9,"l":155.435,"n":521,"o":155.75,"t":"2026-10-21T17:00:00Z","v":16797,"vw":155.689546},{"c":155.52,"h":155.995,"l":155.52,"n":265,"o":155.8,"t":"2026-10-21T17:15:00Z","v":8860,"vw":155.752148},{"c":154.87,"h":155.545,"l":154.87,"n":453,"o":155.545,"t":"2026-10-21T17:30:00Z","v":18718,"vw":155.10648},{"c":155.36,"h":155.48,"l":154.805,"n":635,"o":154.815,"t":"2026-10-21T17:45:00Z","v":27406,"vw":155.135503},{"c":154.75,"h":155.37,"l":154.61,"n":441,"o":155.37,"t":"2026-10-21T18:00:00Z","v":12136,"vw":155.079093},{"c":154.83,"h":155.1,"l":154.59,"n":456,"o":154.59,"t":"2026-10-21T18:15:00Z","v":11744,"vw":154.907742},{"c":154.92,"h":154.92,"l":154.76,"n":292,"o":154.83,"t":"2026-10-21T18:30:00Z","v":5757,"vw":154.82101},{"c":153.705,"h":154.9,"l":153.68,"n":721,"o":154.78,"t":"2026-10-21T18:45:00Z","v":20407,"vw":154.32209},{"c":153.605,"h":153.795,"l":153.105,"n":821,"o":153.55,"t":"2026-10-21T19:00:00Z","v":30022,"vw":153.450253},{"c":153.38,"h":153.865,"l":153.13,"n":857,"o":153.49,"t":"2026-10-21T19:15:00Z","v":32471,"vw":153.579599},{"c":153.08,"h":153.38,"l":152.41,"n":1335,"o":153.38,"t":"2026-10-21T19:30:00Z","v":63262,"vw":152.813142},{"c":153.12,"h":153.4,"l":152.22,"n":2867,"o":153.01,"t":"2026-10-21T19:45:00Z","v":112962,"vw":152.960191},{"c":152.41,"h":153.01,"l":152.16,"n":91,"o":153.01,"t":"2026-10-21T20:00:00Z","v":129772,"vw":153.003224},{"c":153.01,"h":153.01,"l":153.01,"n":1,"o":153.01,"t":"2026-10-21T20:30:00Z","v":100,"vw":153.01},{"c":156.46,"h":156.46,"l":153.205,"n":178,"o":153.37,"t":"2026-10-22T13:30:00Z","v":8443,"vw":154.274198},{"c":157.5425,"h":158.44,"l":156.94,"n":212,"o":157,"t":"2026-10-22T13:45:00Z","v":6924,"vw":157.540967},{"c":157.58,"h":157.72,"l":156.85,"n":390,"o":157.505,"t":"2026-10-22T14:00:00Z","v":17280,"vw":157.435241},{"c":157.83,"h":158.16,"l":157.415,"n":274,"o":157.74,"t":"2026-10-22T14:15:00Z","v":10979,"vw":157.843879},{"c":157.305,"h":157.89,"l":156.96,"n":256,"o":157.89,"t":"2026-10-22T14:30:00Z","v":5894,"vw":157.184464},{"c":157.16,"h":157.51,"l":156.9,"n":229,"o":157.51,"t":"2026-10-22T14:45:00Z","v":7026,"vw":157.202303},{"c":157.15,"h":157.58,"l":156.94,"n":277,"o":157.4,"t":"2026-10-22T15:00:00Z","v":6416,"vw":157.209357},{"c":157.335,"h":157.74,"l":157.24,"n":472,"o":157.34,"t":"2026-10-22T15:15:00Z","v":19539,"vw":157.522314},{"c":157.54,"h":157.83,"l":157.5,"n":203,"o":157.5,"t":"2026-10-22T15:30:00Z","v":3783,"vw":157.627778},{"c":158.71,"h":158.99,"l":157.92,"n":391,"o":157.95,"t":"2026-10-22T15:45:00Z","v":10334,"vw":158.470635},{"c":158.75,"h":159.02,"l":158.53,"n":311,"o":158.69,"t":"2026-10-22T16:00:00Z","v":25914,"vw":158.899851},{"c":159.405,"h":159.405,"l":158.72,"n":297,"o":158.72,"t":"2026-10-22T16:15:00Z","v":6039,"vw":158.989599},{"c":158.71,"h":159.275,"l":158.4,"n":860,"o":159.14,"t":"2026-10-22T16:30:00Z","v":49653,"vw":158.941103},{"c":158.98,"h":158.98,"l":158.57,"n":219,"o":158.675,"t":"2026-10-22T16:45:00Z","v":3659,"vw":158.717222},{"c":159.05,"h":159.25,"l":158.57,"n":520,"o":158.71,"t":"2026-10-22T17:00:00Z","v":27434,"vw":159.019717},{"c":159.61,"h":159.88,"l":159.2,"n":647,"o":159.22,"t":"2026-10-22T17:15:00Z","v":18325,"vw":159.449614},{"c":159.535,"h":159.94,"l":159.53,"n":414,"o":159.86,"t":"2026-10-22T17:30:00Z","v":10932,"vw":159.704879},{"c":159.4,"h":160.08,"l":159.235,"n":497,"o":159.54,"t":"2026-10-22T17:45:00Z","v":18500,"vw":159.656677},{"c":159.2025,"h":159.69,"l":159.13,"n":355,"o":159.34,"t":"2026-10-22T18:00:00Z","v":10687,"vw":159.348061},{"c":159.83,"h":160.0399,"l":159.37,"n":507,"o":159.37,"t":"2026-10-22T18:15:00Z","v":15736,"vw":159.71495},{"c":160.8,"h":160.965,"l":159.99,"n":757,"o":159.99,"t":"2026-10-22T18:30:00Z","v":29246,"vw":160.410945},{"c":160.265,"h":161.28,"l":160.265,"n":737,"o":160.96,"t":"2026-10-22T18:45:00Z","v":25150,"vw":160.998298},{"c":160.745,"h":161.225,"l":160.22,"n":792,"o":160.48,"t":"2026-10-22T19:00:00Z","v":23477,"vw":160.722338},{"c":161.15,"h":161.4,"l":160.67,"n":896,"o":160.74,"t":"2026-10-22T19:15:00Z","v":27364,"vw":160.990862},{"c":161.62,"h":161.745,"l":160.96,"n":1503,"o":161.15,"t":"2026-10-22T19:30:00Z","v":43655,"vw":161.320429},{"c":161.84,"h":162.11,"l":161.42,"n":3321,"o":161.79,"t":"2026-10-22T19:45:00Z","v":121107,"vw":161.710496},{"c":161.84,"h":161.84,"l":161.84,"n":58,"o":161.84,"t":"2026-10-22T20:00:00Z","v":112008,"vw":161.84},{"c":161.84,"h":161.84,"l":161.84,"n":1,"o":161.84,"t":"2026-10-22T20:30:00Z","v":418,"vw":161.84},{"c":158.09,"h":161.145,"l":158.09,"n":139,"o":160.12,"t":"2026-10-23T13:30:00Z","v":6444,"vw":159.966967},{"c":157.52,"h":158.335,"l":156.39,"n":206,"o":158.335,"t":"2026-10-23T13:45:00Z","v":11007,"vw":156.869965},{"c":156.4875,"h":157.52,"l":155.8,"n":316,"o":157.52,"t":"2026-10-23T14:00:00Z","v":8389,"vw":156.540985},{"c":156.42,"h":156.42,"l":155.945,"n":316,"o":156.17,"t":"2026-10-23T14:15:00Z","v":11364,"vw":156.155928},{"c":157.29,"h":157.45,"l":156.39,"n":243,"o":156.39,"t":"2026-10-23T14:30:00Z","v":7529,"vw":156.650893},{"c":157.47,"h":157.8,"l":157.09,"n":408,"o":157.2501,"t":"2026-10-23T14:45:00Z","v":30473,"vw":157.630154},{"c":157.71,"h":157.71,"l":157.255,"n":339,"o":157.44,"t":"2026-10-23T15:00:00Z","v":15541,"vw":157.532304},{"c":157.715,"h":157.94,"l":157.49,"n":304,"o":157.49,"t":"2026-10-23T15:15:00Z","v":5257,"vw":157.816369},{"c":158.21,"h":158.39,"l":157.86,"n":390,"o":157.89,"t":"2026-10-23T15:30:00Z","v":12076,"vw":158.074733},{"c":158.27,"h":158.44,"l":158.0287,"n":275,"o":158.235,"t":"2026-10-23T15:45:00Z","v":4157,"vw":158.25312},{"c":158.81,"h":158.81,"l":158.5,"n":126,"o":158.5,"t":"2026-10-23T16:00:00Z","v":2596,"vw":158.667708},{"c":158.885,"h":159.45,"l":158.865,"n":293,"o":159.45,"t":"2026-10-23T16:15:00Z","v":5224,"vw":159.160647},{"c":159.015,"h":159.2,"l":158.89,"n":293,"o":159.16,"t":"2026-10-23T16:30:00Z","v":5777,"vw":159.086373},{"c":158.63,"h":159.02,"l":158.63,"n":136,"o":159.02,"t":"2026-10-23T16:45:00Z","v":2296,"vw":158.8775},{"c":159.09,"h":159.22,"l":158.555,"n":297,"o":158.56,"t":"2026-10-23T17:00:00Z","v":7968,"vw":158.860289},{"c":159.405,"h":159.455,"l":159.095,"n":216,"o":159.115,"t":"2026-10-23T17:15:00Z","v":7879,"vw":159.344065},{"c":159.53,"h":159.655,"l":159.23,"n":229,"o":159.31,"t":"2026-10-23T17:30:00Z","v":5925,"vw":159.423805},{"c":159.885,"h":160,"l":159.73,"n":225,"o":159.73,"t":"2026-10-23T17:45:00Z","v":6316,"vw":159.834451},{"c":160.425,"h":160.425,"l":159.73,"n":478,"o":160.01,"t":"2026-10-23T18:00:00Z","v":10013,"vw":160.033038},{"c":160.72,"h":160.79,"l":160.25,"n":467,"o":160.51,"t":"2026-10-23T18:15:00Z","v":7284,"vw":160.556963},{"c":160.93,"h":160.97,"l":160.36,"n":671,"o":160.76,"t":"2026-10-23T18:30:00Z","v":14752,"vw":160.629785},{"c":160.5,"h":160.78,"l":160.37,"n":478,"o":160.78,"t":"2026-10-23T18:45:00Z","v":8486,"vw":160.568712}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9907161755065793,"strike":193.28570209350593,"iv":0.4847722614707723,"gamma":0.00798852299203648,"theta":-0.06904341582553798,"vega":0.07721905578915032,"rho":0.011069145367691428,"breakevenPct":21.05958267012246},{"delta":0.15,"premium":1.6283038160590642,"strike":187.86160306568226,"iv":0.5012254977968066,"gamma":0.010474096940986142,"theta":-0.09493009446436128,"vega":0.10351293595681232,"rho":0.0166556454364803,"breakevenPct":18.07696091833334},{"delta":0.2,"premium":2.2754448398576512,"strike":182.02846975088968,"iv":0.4858565836298932,"gamma":0.012907473309608541,"theta":-0.11060782918149467,"vega":0.12383701067615659,"rho":0.02226583872228245,"breakevenPct":14.84541038805293},{"delta":0.25,"premium":3.0577840112201966,"strike":178.09256661991586,"iv":0.4894189340813464,"gamma":0.014524824684431977,"theta":-0.12676381486676017,"vega":0.14042047685834502,"rho":0.027750134698482927,"breakevenPct":12.880328159980095},{"delta":0.3,"premium":3.917267080745342,"strike":174.6335403726708,"iv":0.4956135403726708,"gamma":0.015787950310559004,"theta":-0.1413265838509317,"vega":0.15422869565217392,"rho":0.033196881798583426,"breakevenPct":11.2604732386691},{"delta":0.35,"premium":4.911055900621118,"strike":171.527950310559,"iv":0.5025079503105591,"gamma":0.016533291925465838,"theta":-0.1525688198757764,"vega":0.16379391304347826,"rho":0.038568682675572896,"breakevenPct":9.944545246248843},{"delta":0.4,"premium":5.904218362282879,"strike":168.424317617866,"iv":0.5022444168734491,"gamma":0.01724665012406948,"theta":-0.1595181141439206,"vega":0.17092655086848635,"rho":0.0439421828536074,"breakevenPct":8.629446647650111},{"delta":0.45,"premium":6.896774193548388,"strike":165.32258064516128,"iv":0.49504838709677423,"gamma":0.017929032258064515,"theta":-0.16230967741935484,"vega":0.17570322580645162,"rho":0.04931732881139417,"breakevenPct":7.315151320232857},{"delta":0.5,"premium":8.10122905027933,"strike":162.49720670391062,"iv":0.49369932960893853,"gamma":0.018050055865921788,"theta":-0.16310055865921788,"vega":0.1762,"rho":0.054560329293720566,"breakevenPct":6.305107025292839},{"delta":0.55,"premium":9.38623271889401,"strike":159.6947004608295,"iv":0.4944738479262673,"gamma":0.01800230414746544,"theta":-0.1636183179723502,"vega":0.17567488479262672,"rho":0.059751211660524765,"breakevenPct":5.359504723157715},{"delta":0.6,"premium":11.143145161290324,"strike":156.81451612903226,"iv":0.5074346774193548,"gamma":0.017080645161290323,"theta":-0.16379112903225806,"vega":0.1707209677419355,"rho":0.06463189457018559,"breakevenPct":4.65955962756891},{"delta":0.65,"premium":13.004391468005021,"strike":153.83939774153075,"iv":0.518014052697616,"gamma":0.016058971141781682,"theta":-0.16141631116687577,"vega":0.16393249686323713,"rho":0.0694397648721467,"breakevenPct":3.96547184043854},{"delta":0.7,"premium":15.043287327478039,"strike":150.702634880803,"iv":0.5245385194479297,"gamma":0.014867001254705147,"theta":-0.15470363864491846,"vega":0.15402032622333753,"rho":0.07412365695018669,"breakevenPct":3.2813573082509135},{"delta":0.75,"premium":16.906783625730995,"strike":147.73099415204678,"iv":0.5121136842105264,"gamma":0.013783157894736843,"theta":-0.1394498245614035,"vega":0.1399557894736842,"rho":0.07892918990989033,"breakevenPct":2.590838595325141},{"delta":0.8,"premium":18.842819148936176,"strike":144.70744680851064,"iv":0.49654095744680854,"gamma":0.012636170212765955,"theta":-0.12192287234042551,"vega":0.12432499999999998,"rho":0.08368126852324295,"breakevenPct":1.9131766933242849},{"delta":0.85,"premium":22.521897163120567,"strike":140.27482269503545,"iv":0.5138281914893618,"gamma":0.010153900709219859,"theta":-0.10711790780141844,"vega":0.10349166666666666,"rho":0.08717998737277537,"breakevenPct":1.443619054184969},{"delta":0.9,"premium":26.28239564428312,"strike":135.74410163339383,"iv":0.5056221415607985,"gamma":0.00778693284936479,"theta":-0.08279255898366605,"vega":0.0775157894736842,"rho":0.09062179199960911,"breakevenPct":0.9636697891805621}],"put":[{"delta":0.1,"premium":1.2826590694030489,"strike":133.37975193577606,"iv":0.5597915803925896,"gamma":0.00693049517829562,"theta":-0.07566134192956118,"vega":0.07724691534539965,"rho":-0.013825041865168478,"breakevenPct":17.686258183964974},{"delta":0.15,"premium":2.0328915662650604,"strike":139.02409638554218,"iv":0.5488698795180723,"gamma":0.009551084337349398,"theta":-0.09835036144578313,"vega":0.10335734939759036,"rho":-0.0207499917459444,"breakevenPct":14.636587226272985},{"delta":0.2,"premium":2.8730218855218856,"strike":143.52693602693603,"iv":0.5365461279461279,"gamma":0.011692929292929293,"theta":-0.11481397306397306,"vega":0.12387659932659933,"rho":-0.02771020197833594,"breakevenPct":12.35424093879976},{"delta":0.25,"premium":3.6748028391167193,"strike":147.56309148264984,"iv":0.5154533123028391,"gamma":0.013835331230283913,"theta":-0.12434463722397476,"vega":0.1405910094637224,"rho":-0.03463806822285091,"breakevenPct":10.338803188227114},{"delta":0.3,"premium":4.6275,"strike":151.08522727272728,"iv":0.5025843181818181,"gamma":0.015460454545454546,"theta":-0.13236261363636365,"vega":0.1537634090909091,"rho":-0.04165135457300376,"breakevenPct":8.737707332547807},{"delta":0.35,"premium":5.8774999999999995,"strike":153.92613636363637,"iv":0.5140615909090909,"gamma":0.016142272727272727,"theta":-0.14378306818181819,"vega":0.16387704545454546,"rho":-0.048838288267369884,"breakevenPct":7.746363183177732},{"delta":0.4,"premium":7.126596980255517,"strike":156.80603948896632,"iv":0.5146073170731708,"gamma":0.01683344947735192,"theta":-0.14914750290360046,"vega":0.17077026713124274,"rho":-0.05602296135883492,"breakevenPct":6.730157958181198},{"delta":0.45,"premium":8.375145180023228,"strike":159.7096399535424,"iv":0.508509756097561,"gamma":0.017530313588850176,"theta":-0.15083159117305459,"vega":0.17570638792102206,"rho":-0.06320626064339221,"breakevenPct":5.69884423384897},{"delta":0.5,"premium":10.024532710280374,"strike":162.6285046728972,"iv":0.5119478971962617,"gamma":0.017442289719626167,"theta":-0.1514731308411215,"vega":0.1763051401869159,"rho":-0.07065653818250935,"breakevenPct":4.907794140941657},{"delta":0.55,"premium":11.81452658884566,"strike":165.60959792477303,"iv":0.5172337224383917,"gamma":0.017165888456549934,"theta":-0.1514123216601816,"vega":0.17555875486381323,"rho":-0.07820388327340656,"breakevenPct":4.165583664053233},{"delta":0.6,"premium":14.019455252918288,"strike":168.85214007782102,"iv":0.5259237354085603,"gamma":0.01645252918287938,"theta":-0.1488182879377432,"vega":0.17108404669260702,"rho":-0.08604235326129327,"breakevenPct":3.5190149396169472},{"delta":0.65,"premium":16.442372881355933,"strike":172.2810734463277,"iv":0.5311898305084746,"gamma":0.015606920903954801,"theta":-0.14242542372881356,"vega":0.16384293785310736,"rho":-0.09403859734434737,"breakevenPct":2.8921357396736336},{"delta":0.7,"premium":19.07230769230769,"strike":175.8846153846154,"iv":0.5334107692307692,"gamma":0.014616923076923078,"theta":-0.13268,"vega":0.15411,"rho":-0.1021867717881664,"breakevenPct":2.28545133829281},{"delta":0.75,"premium":21.995384615384616,"strike":179.73076923076923,"iv":0.5317184615384615,"gamma":0.013386153846153845,"theta":-0.11867999999999998,"vega":0.14110999999999999,"rho":-0.11055413547139169,"breakevenPct":1.7102538538231327},{"delta":0.8,"premium":24.666407355021217,"strike":183.28854314002828,"iv":0.5121318246110325,"gamma":0.01218189533239038,"theta":-0.09685063649222063,"vega":0.12355997171145684,"rho":-0.11872476724979483,"breakevenPct":1.1576920581959782},{"delta":0.85,"premium":30.28071428571429,"strike":189.60714285714286,"iv":0.5321307142857142,"gamma":0.009849285714285713,"theta":-0.08047142857142857,"vega":0.10356642857142856,"rho":-0.12910019320530525,"breakevenPct":0.7188256658595604},{"delta":0.9,"premium":38.87148288973384,"strike":198.8403041825095,"iv":0.5601749049429658,"gamma":0.007024714828897338,"theta":-0.058193536121672995,"vega":0.07786311787072243,"rho":-0.14174860813660906,"breakevenPct":0.3185310987190418}]},"raw":{"call":[{"delta":0.1,"premium":0.9907161755065793,"strike":193.28570209350593,"iv":0.4847722614707723,"gamma":0.00798852299203648,"theta":-0.06904341582553798,"vega":0.07721905578915032,"rho":0.011069145367691428,"breakevenPct":21.05958267012246},{"delta":0.15,"premium":1.6283038160590642,"strike":187.86160306568226,"iv":0.5012254977968066,"gamma":0.010474096940986142,"theta":-0.09493009446436128,"vega":0.10351293595681232,"rho":0.0166556454364803,"breakevenPct":18.07696091833334},{"delta":0.2,"premium":2.2754448398576512,"strike":182.02846975088968,"iv":0.4858565836298932,"gamma":0.012907473309608541,"theta":-0.11060782918149467,"vega":0.12383701067615659,"rho":0.02226583872228245,"breakevenPct":14.84541038805293},{"delta":0.25,"premium":3.0577840112201966,"strike":178.09256661991586,"iv":0.4894189340813464,"gamma":0.014524824684431977,"theta":-0.12676381486676017,"vega":0.14042047685834502,"rho":0.027750134698482927,"breakevenPct":12.880328159980095},{"delta":0.3,"premium":3.917267080745342,"strike":174.6335403726708,"iv":0.4956135403726708,"gamma":0.015787950310559004,"theta":-0.1413265838509317,"vega":0.15422869565217392,"rho":0.033196881798583426,"breakevenPct":11.2604732386691},{"delta":0.35,"premium":4.911055900621118,"strike":171.527950310559,"iv":0.5025079503105591,"gamma":0.016533291925465838,"theta":-0.1525688198757764,"vega":0.16379391304347826,"rho":0.038568682675572896,"breakevenPct":9.944545246248843},{"delta":0.4,"premium":5.904218362282879,"strike":168.424317617866,"iv":0.5022444168734491,"gamma":0.01724665012406948,"theta":-0.1595181141439206,"vega":0.17092655086848635,"rho":0.0439421828536074,"breakevenPct":8.629446647650111},{"delta":0.45,"premium":6.896774193548388,"strike":165.32258064516128,"iv":0.49504838709677423,"gamma":0.017929032258064515,"theta":-0.16230967741935484,"vega":0.17570322580645162,"rho":0.04931732881139417,"breakevenPct":7.315151320232857},{"delta":0.5,"premium":8.10122905027933,"strike":162.49720670391062,"iv":0.49369932960893853,"gamma":0.018050055865921788,"theta":-0.16310055865921788,"vega":0.1762,"rho":0.054560329293720566,"breakevenPct":6.305107025292839},{"delta":0.55,"premium":9.38623271889401,"strike":159.6947004608295,"iv":0.4944738479262673,"gamma":0.01800230414746544,"theta":-0.1636183179723502,"vega":0.17567488479262672,"rho":0.059751211660524765,"breakevenPct":5.359504723157715},{"delta":0.6,"premium":11.143145161290324,"strike":156.81451612903226,"iv":0.5074346774193548,"gamma":0.017080645161290323,"theta":-0.16379112903225806,"vega":0.1707209677419355,"rho":0.06463189457018559,"breakevenPct":4.65955962756891},{"delta":0.65,"premium":13.004391468005021,"strike":153.83939774153075,"iv":0.518014052697616,"gamma":0.016058971141781682,"theta":-0.16141631116687577,"vega":0.16393249686323713,"rho":0.0694397648721467,"breakevenPct":3.96547184043854},{"delta":0.7,"premium":15.043287327478039,"strike":150.702634880803,"iv":0.5245385194479297,"gamma":0.014867001254705147,"theta":-0.15470363864491846,"vega":0.15402032622333753,"rho":0.07412365695018669,"breakevenPct":3.2813573082509135},{"delta":0.75,"premium":16.906783625730995,"strike":147.73099415204678,"iv":0.5121136842105264,"gamma":0.013783157894736843,"theta":-0.1394498245614035,"vega":0.1399557894736842,"rho":0.07892918990989033,"breakevenPct":2.590838595325141},{"delta":0.8,"premium":18.842819148936176,"strike":144.70744680851064,"iv":0.49654095744680854,"gamma":0.012636170212765955,"theta":-0.12192287234042551,"vega":0.12432499999999998,"rho":0.08368126852324295,"breakevenPct":1.9131766933242849},{"delta":0.85,"premium":22.521897163120567,"strike":140.27482269503545,"iv":0.5138281914893618,"gamma":0.010153900709219859,"theta":-0.10711790780141844,"vega":0.10349166666666666,"rho":0.08717998737277537,"breakevenPct":1.443619054184969},{"delta":0.9,"premium":26.28239564428312,"strike":135.74410163339383,"iv":0.5056221415607985,"gamma":0.00778693284936479,"theta":-0.08279255898366605,"vega":0.0775157894736842,"rho":0.09062179199960911,"breakevenPct":0.9636697891805621}],"put":[{"delta":0.1,"premium":1.2826590694030489,"strike":133.37975193577606,"iv":0.5597915803925896,"gamma":0.00693049517829562,"theta":-0.07566134192956118,"vega":0.07724691534539965,"rho":-0.013825041865168478,"breakevenPct":17.686258183964974},{"delta":0.15,"premium":2.0328915662650604,"strike":139.02409638554218,"iv":0.5488698795180723,"gamma":0.009551084337349398,"theta":-0.09835036144578313,"vega":0.10335734939759036,"rho":-0.0207499917459444,"breakevenPct":14.636587226272985},{"delta":0.2,"premium":2.8730218855218856,"strike":143.52693602693603,"iv":0.5365461279461279,"gamma":0.011692929292929293,"theta":-0.11481397306397306,"vega":0.12387659932659933,"rho":-0.02771020197833594,"breakevenPct":12.35424093879976},{"delta":0.25,"premium":3.6748028391167193,"strike":147.56309148264984,"iv":0.5154533123028391,"gamma":0.013835331230283913,"theta":-0.12434463722397476,"vega":0.1405910094637224,"rho":-0.03463806822285091,"breakevenPct":10.338803188227114},{"delta":0.3,"premium":4.6275,"strike":151.08522727272728,"iv":0.5025843181818181,"gamma":0.015460454545454546,"theta":-0.13236261363636365,"vega":0.1537634090909091,"rho":-0.04165135457300376,"breakevenPct":8.737707332547807},{"delta":0.35,"premium":5.8774999999999995,"strike":153.92613636363637,"iv":0.5140615909090909,"gamma":0.016142272727272727,"theta":-0.14378306818181819,"vega":0.16387704545454546,"rho":-0.048838288267369884,"breakevenPct":7.746363183177732},{"delta":0.4,"premium":7.126596980255517,"strike":156.80603948896632,"iv":0.5146073170731708,"gamma":0.01683344947735192,"theta":-0.14914750290360046,"vega":0.17077026713124274,"rho":-0.05602296135883492,"breakevenPct":6.730157958181198},{"delta":0.45,"premium":8.375145180023228,"strike":159.7096399535424,"iv":0.508509756097561,"gamma":0.017530313588850176,"theta":-0.15083159117305459,"vega":0.17570638792102206,"rho":-0.06320626064339221,"breakevenPct":5.69884423384897},{"delta":0.5,"premium":10.024532710280374,"strike":162.6285046728972,"iv":0.5119478971962617,"gamma":0.017442289719626167,"theta":-0.1514731308411215,"vega":0.1763051401869159,"rho":-0.07065653818250935,"breakevenPct":4.907794140941657},{"delta":0.55,"premium":11.81452658884566,"strike":165.60959792477303,"iv":0.5172337224383917,"gamma":0.017165888456549934,"theta":-0.1514123216601816,"vega":0.17555875486381323,"rho":-0.07820388327340656,"breakevenPct":4.165583664053233},{"delta":0.6,"premium":14.019455252918288,"strike":168.85214007782102,"iv":0.5259237354085603,"gamma":0.01645252918287938,"theta":-0.1488182879377432,"vega":0.17108404669260702,"rho":-0.08604235326129327,"breakevenPct":3.5190149396169472},{"delta":0.65,"premium":16.442372881355933,"strike":172.2810734463277,"iv":0.5311898305084746,"gamma":0.015606920903954801,"theta":-0.14242542372881356,"vega":0.16384293785310736,"rho":-0.09403859734434737,"breakevenPct":2.8921357396736336},{"delta":0.7,"premium":19.07230769230769,"strike":175.8846153846154,"iv":0.5334107692307692,"gamma":0.014616923076923078,"theta":-0.13268,"vega":0.15411,"rho":-0.1021867717881664,"breakevenPct":2.28545133829281},{"delta":0.75,"premium":21.995384615384616,"strike":179.73076923076923,"iv":0.5317184615384615,"gamma":0.013386153846153845,"theta":-0.11867999999999998,"vega":0.14110999999999999,"rho":-0.11055413547139169,"breakevenPct":1.7102538538231327},{"delta":0.8,"premium":24.666407355021217,"strike":183.28854314002828,"iv":0.5121318246110325,"gamma":0.01218189533239038,"theta":-0.09685063649222063,"vega":0.12355997171145684,"rho":-0.11872476724979483,"breakevenPct":1.1576920581959782},{"delta":0.85,"premium":30.28071428571429,"strike":189.60714285714286,"iv":0.5321307142857142,"gamma":0.009849285714285713,"theta":-0.08047142857142857,"vega":0.10356642857142856,"rho":-0.12910019320530525,"breakevenPct":0.7188256658595604},{"delta":0.9,"premium":38.87148288973384,"strike":198.8403041825095,"iv":0.5601749049429658,"gamma":0.007024714828897338,"theta":-0.058193536121672995,"vega":0.07786311787072243,"rho":-0.14174860813660906,"breakevenPct":0.3185310987190418}]}},"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"}}