{"symbol":"GATX","url":"https://intraalpha.com/companies/GATX","capturedAt":"2026-10-22T10:03:13.318Z","state":"ready","quote":{"symbol":"GATX","last_price":163.2,"prev_close":161.67,"regular_close":164.3,"change":1.53,"change_pct":0.9464,"regular_change":2.63,"regular_change_pct":1.6268,"extended_change":-1.1,"extended_change_pct":-0.6695,"bid":161,"ask":166,"bid_size":100,"ask_size":100,"volume":190421,"vwap":163.435894,"open":162.34,"high":164.4,"low":161.525,"close":164.3,"trade_count":5967,"last_trade_at":"2026-10-21T23:42:02.079090374Z","last_quote_at":"2026-10-22T08:34:33.662955088Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:03:05.096673596-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GATX","fetched_at":"2026-10-22T10:03:12.537534+00:00","name":"GATX Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"GATX Corporation (NYSE: GATX) strives to be recognized as the best car rental company in the world by our customers, our shareholders, our employees and the communities where we operate. The company is headquartered in Chicago, Illinois since its founding in 1898.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5707768000,"ebitda":1185000000,"pe_ratio":16.01,"peg_ratio":0.643,"book_value":78.87,"dividend_per_share":2.54,"dividend_yield":0.0155,"eps":10.1,"revenue_ttm":2052100000,"gross_profit_ttm":1510900000,"profit_margin":0.179,"operating_margin_ttm":0.278,"return_on_assets_ttm":0.0245,"return_on_equity_ttm":0.118,"quarterly_earnings_growth":0.379,"quarterly_revenue_growth":0.348,"analyst_target_price":219.5,"analyst_number":0,"beta":1.196,"fifty_two_week_high":204.02,"fifty_two_week_low":148.22,"fifty_day_ma":174.97,"two_hundred_day_ma":179.25,"shares_outstanding":35305100,"forward_pe":19.08,"price_to_sales":2.781,"price_to_book":2.355,"ev_to_revenue":8.91,"ev_to_ebitda":13.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:03:12.537534+00:00"},"optionObservedAt":"2026-10-21T19:55:30.056Z","bars":[{"c":165.85,"h":166.01,"l":164.5,"n":50,"o":165.8,"t":"2026-10-15T13:20:00Z","v":2949,"vw":165.527832},{"c":164.05,"h":165.81,"l":163.1,"n":26,"o":163.1,"t":"2026-10-15T13:25:00Z","v":973,"vw":164.296636},{"c":166.49,"h":167.77,"l":166.49,"n":94,"o":166.67,"t":"2026-10-15T13:30:00Z","v":3167,"vw":166.700115},{"c":167.56,"h":167.56,"l":167.09,"n":42,"o":167.09,"t":"2026-10-15T13:35:00Z","v":768,"vw":167.3425},{"c":167.28,"h":167.37,"l":167.28,"n":31,"o":167.3475,"t":"2026-10-15T13:40:00Z","v":1115,"vw":167.301563},{"c":166.71,"h":166.71,"l":166.71,"n":22,"o":166.71,"t":"2026-10-15T13:45:00Z","v":383,"vw":166.71},{"c":166.91,"h":166.91,"l":166.91,"n":43,"o":166.91,"t":"2026-10-15T13:50:00Z","v":920,"vw":166.91},{"c":166.44,"h":166.76,"l":166.44,"n":42,"o":166.76,"t":"2026-10-15T13:55:00Z","v":828,"vw":166.612683},{"c":166.51,"h":166.835,"l":166.44,"n":37,"o":166.665,"t":"2026-10-15T14:00:00Z","v":871,"vw":166.648025},{"c":166.8,"h":167.1,"l":166.8,"n":106,"o":167.08,"t":"2026-10-15T14:10:00Z","v":2965,"vw":166.981623},{"c":166.74,"h":166.74,"l":166.73,"n":26,"o":166.73,"t":"2026-10-15T14:15:00Z","v":515,"vw":166.736923},{"c":166.66,"h":166.66,"l":166.66,"n":13,"o":166.66,"t":"2026-10-15T14:25:00Z","v":256,"vw":166.66},{"c":166.88,"h":166.88,"l":166.87,"n":72,"o":166.88,"t":"2026-10-15T14:30:00Z","v":2350,"vw":166.877585},{"c":166.54,"h":166.54,"l":166.54,"n":20,"o":166.54,"t":"2026-10-15T14:45:00Z","v":305,"vw":166.54},{"c":166.485,"h":166.485,"l":166.485,"n":13,"o":166.485,"t":"2026-10-15T14:50:00Z","v":718,"vw":166.485},{"c":166.4875,"h":166.71,"l":166.4875,"n":93,"o":166.71,"t":"2026-10-15T14:55:00Z","v":1109,"vw":166.59875},{"c":166.83,"h":166.83,"l":166.77,"n":39,"o":166.77,"t":"2026-10-15T15:00:00Z","v":478,"vw":166.79},{"c":166.6,"h":166.6,"l":166.6,"n":40,"o":166.6,"t":"2026-10-15T15:05:00Z","v":885,"vw":166.6},{"c":166.47,"h":166.47,"l":166.47,"n":28,"o":166.47,"t":"2026-10-15T15:15:00Z","v":370,"vw":166.47},{"c":166.455,"h":166.58,"l":166.455,"n":33,"o":166.58,"t":"2026-10-15T15:20:00Z","v":2502,"vw":166.472977},{"c":166.222423,"h":166.222423,"l":165.99,"n":98,"o":166.09,"t":"2026-10-15T15:30:00Z","v":1991,"vw":166.113549},{"c":166.222423,"h":166.222423,"l":166.222423,"n":10,"o":166.222423,"t":"2026-10-15T15:45:00Z","v":135,"vw":166.222423},{"c":166.055,"h":166.055,"l":166.055,"n":8,"o":166.055,"t":"2026-10-15T15:55:00Z","v":204,"vw":166.055},{"c":166.12,"h":166.12,"l":166.12,"n":20,"o":166.12,"t":"2026-10-15T16:00:00Z","v":412,"vw":166.12},{"c":165.89,"h":165.91,"l":165.81,"n":80,"o":165.91,"t":"2026-10-15T16:05:00Z","v":2997,"vw":165.890769},{"c":165.56,"h":165.775,"l":165.56,"n":32,"o":165.775,"t":"2026-10-15T16:10:00Z","v":974,"vw":165.6675},{"c":165.555,"h":165.555,"l":165.555,"n":49,"o":165.555,"t":"2026-10-15T16:15:00Z","v":389,"vw":165.555},{"c":165.4001,"h":165.4001,"l":165.4001,"n":8,"o":165.4001,"t":"2026-10-15T16:25:00Z","v":257,"vw":165.4001},{"c":165.41,"h":165.595,"l":165.41,"n":77,"o":165.595,"t":"2026-10-15T16:30:00Z","v":725,"vw":165.5025},{"c":165.34,"h":165.34,"l":165.34,"n":14,"o":165.34,"t":"2026-10-15T16:35:00Z","v":542,"vw":165.34},{"c":165.32,"h":165.51,"l":165.3,"n":111,"o":165.41,"t":"2026-10-15T16:45:00Z","v":6307,"vw":165.363103},{"c":165.54,"h":165.54,"l":165.395,"n":30,"o":165.395,"t":"2026-10-15T16:55:00Z","v":1769,"vw":165.4225},{"c":165.35,"h":165.5478,"l":165.35,"n":63,"o":165.425,"t":"2026-10-15T17:00:00Z","v":1578,"vw":165.472395},{"c":165.38,"h":165.46,"l":165.38,"n":34,"o":165.45,"t":"2026-10-15T17:05:00Z","v":1074,"vw":165.425714},{"c":165.24,"h":165.24,"l":165.24,"n":14,"o":165.24,"t":"2026-10-15T17:10:00Z","v":269,"vw":165.24},{"c":165.48,"h":165.48,"l":165.48,"n":10,"o":165.48,"t":"2026-10-15T17:20:00Z","v":313,"vw":165.48},{"c":165.4801,"h":165.4801,"l":165.48,"n":8,"o":165.48,"t":"2026-10-15T17:25:00Z","v":334,"vw":165.480054},{"c":165.74,"h":165.74,"l":165.64,"n":61,"o":165.64,"t":"2026-10-15T17:30:00Z","v":1222,"vw":165.69},{"c":165.66,"h":165.66,"l":165.5559,"n":19,"o":165.5559,"t":"2026-10-15T17:45:00Z","v":506,"vw":165.591429},{"c":165.7,"h":165.7,"l":165.685,"n":34,"o":165.685,"t":"2026-10-15T17:50:00Z","v":560,"vw":165.6925},{"c":165.7,"h":165.7,"l":165.7,"n":29,"o":165.7,"t":"2026-10-15T17:55:00Z","v":339,"vw":165.7},{"c":165.89,"h":166.13,"l":165.76,"n":123,"o":165.76,"t":"2026-10-15T18:00:00Z","v":2967,"vw":165.888506},{"c":165.965,"h":165.965,"l":165.965,"n":18,"o":165.965,"t":"2026-10-15T18:05:00Z","v":395,"vw":165.965},{"c":166.061217,"h":166.07,"l":165.96,"n":33,"o":165.96,"t":"2026-10-15T18:10:00Z","v":940,"vw":166.017175},{"c":166.18,"h":166.18,"l":166.03,"n":33,"o":166.04,"t":"2026-10-15T18:15:00Z","v":687,"vw":166.0725},{"c":165.935,"h":165.935,"l":165.935,"n":17,"o":165.935,"t":"2026-10-15T18:20:00Z","v":160,"vw":165.935},{"c":165.81,"h":165.885,"l":165.66,"n":58,"o":165.81,"t":"2026-10-15T18:25:00Z","v":1102,"vw":165.790116},{"c":165.565,"h":165.565,"l":165.5,"n":83,"o":165.51,"t":"2026-10-15T18:40:00Z","v":1614,"vw":165.529286},{"c":165.565,"h":165.565,"l":165.565,"n":18,"o":165.565,"t":"2026-10-15T18:45:00Z","v":454,"vw":165.565},{"c":165.62,"h":165.62,"l":165.62,"n":43,"o":165.62,"t":"2026-10-15T18:50:00Z","v":686,"vw":165.62},{"c":165.66,"h":165.66,"l":165.66,"n":10,"o":165.66,"t":"2026-10-15T18:55:00Z","v":260,"vw":165.66},{"c":165.77,"h":165.77,"l":165.77,"n":39,"o":165.77,"t":"2026-10-15T19:00:00Z","v":586,"vw":165.77},{"c":165.8,"h":165.8,"l":165.8,"n":12,"o":165.8,"t":"2026-10-15T19:05:00Z","v":128,"vw":165.8},{"c":165.87,"h":165.87,"l":165.87,"n":39,"o":165.87,"t":"2026-10-15T19:10:00Z","v":851,"vw":165.87},{"c":166.05,"h":166.18,"l":166.005,"n":69,"o":166.11,"t":"2026-10-15T19:20:00Z","v":1767,"vw":166.105},{"c":165.825,"h":165.825,"l":165.825,"n":56,"o":165.825,"t":"2026-10-15T19:25:00Z","v":634,"vw":165.825},{"c":165.74,"h":165.74,"l":165.73,"n":31,"o":165.73,"t":"2026-10-15T19:30:00Z","v":434,"vw":165.73639},{"c":165.39,"h":165.64,"l":165.365,"n":205,"o":165.4,"t":"2026-10-15T19:40:00Z","v":6658,"vw":165.538412},{"c":165.065,"h":165.27,"l":165.065,"n":157,"o":165.27,"t":"2026-10-15T19:45:00Z","v":2169,"vw":165.215},{"c":164.885,"h":165.17,"l":164.84,"n":417,"o":164.92,"t":"2026-10-15T19:50:00Z","v":9274,"vw":165.034334},{"c":165.07,"h":165.46,"l":164.68,"n":957,"o":164.885,"t":"2026-10-15T19:55:00Z","v":30895,"vw":165.09298},{"c":165.09,"h":165.19,"l":165.047,"n":34,"o":165.19,"t":"2026-10-15T20:00:00Z","v":65968,"vw":165.090497},{"c":170,"h":170,"l":165.13,"n":39,"o":165.13,"t":"2026-10-16T13:20:00Z","v":894,"vw":166.982057},{"c":166.2,"h":166.2,"l":166.2,"n":2,"o":166.2,"t":"2026-10-16T13:25:00Z","v":498,"vw":166.2},{"c":166,"h":166.55,"l":165.505,"n":39,"o":165.52,"t":"2026-10-16T13:30:00Z","v":5030,"vw":165.601406},{"c":166.33,"h":166.33,"l":166.33,"n":22,"o":166.33,"t":"2026-10-16T13:40:00Z","v":755,"vw":166.33},{"c":166.7779,"h":166.7779,"l":166.27,"n":33,"o":166.59,"t":"2026-10-16T13:45:00Z","v":3263,"vw":166.478301},{"c":166.84,"h":166.84,"l":166.83,"n":23,"o":166.83,"t":"2026-10-16T13:50:00Z","v":819,"vw":166.835},{"c":166.41,"h":166.42,"l":166.41,"n":19,"o":166.42,"t":"2026-10-16T14:05:00Z","v":449,"vw":166.415},{"c":165.62,"h":165.63,"l":165.62,"n":29,"o":165.63,"t":"2026-10-16T14:10:00Z","v":566,"vw":165.625},{"c":166.1,"h":166.13,"l":165.86,"n":117,"o":165.86,"t":"2026-10-16T14:35:00Z","v":2706,"vw":165.989891},{"c":165.74,"h":165.75,"l":165.74,"n":37,"o":165.75,"t":"2026-10-16T14:40:00Z","v":1128,"vw":165.741587},{"c":165.43,"h":165.51,"l":165.43,"n":25,"o":165.51,"t":"2026-10-16T14:45:00Z","v":565,"vw":165.461128},{"c":165.6,"h":165.67,"l":165.6,"n":26,"o":165.67,"t":"2026-10-16T14:50:00Z","v":461,"vw":165.62509},{"c":165.85,"h":165.85,"l":165.84,"n":23,"o":165.84,"t":"2026-10-16T15:00:00Z","v":682,"vw":165.845},{"c":165.87,"h":165.95,"l":165.87,"n":40,"o":165.87,"t":"2026-10-16T15:05:00Z","v":791,"vw":165.896667},{"c":165.94,"h":165.94,"l":165.94,"n":10,"o":165.94,"t":"2026-10-16T15:10:00Z","v":199,"vw":165.94},{"c":165.39,"h":165.45,"l":165.39,"n":43,"o":165.45,"t":"2026-10-16T15:20:00Z","v":534,"vw":165.42},{"c":165.06,"h":165.06,"l":165.06,"n":30,"o":165.06,"t":"2026-10-16T15:25:00Z","v":403,"vw":165.06},{"c":164.925,"h":164.925,"l":164.925,"n":16,"o":164.925,"t":"2026-10-16T15:35:00Z","v":731,"vw":164.925},{"c":164.705,"h":164.705,"l":164.705,"n":3,"o":164.705,"t":"2026-10-16T15:40:00Z","v":128,"vw":164.705},{"c":164.67,"h":164.67,"l":164.67,"n":29,"o":164.67,"t":"2026-10-16T15:45:00Z","v":700,"vw":164.67},{"c":164.695,"h":164.695,"l":164.695,"n":20,"o":164.695,"t":"2026-10-16T15:50:00Z","v":294,"vw":164.695},{"c":164.645,"h":164.645,"l":164.645,"n":25,"o":164.645,"t":"2026-10-16T15:55:00Z","v":320,"vw":164.645},{"c":164.64,"h":164.64,"l":164.64,"n":16,"o":164.64,"t":"2026-10-16T16:00:00Z","v":217,"vw":164.64},{"c":164.85,"h":164.85,"l":164.85,"n":26,"o":164.85,"t":"2026-10-16T16:05:00Z","v":662,"vw":164.85},{"c":164.41,"h":164.6,"l":164.41,"n":52,"o":164.6,"t":"2026-10-16T16:25:00Z","v":1017,"vw":164.505},{"c":164.205,"h":164.36,"l":164.205,"n":6,"o":164.36,"t":"2026-10-16T16:35:00Z","v":298,"vw":164.291718},{"c":164.265,"h":164.5,"l":164.265,"n":29,"o":164.5,"t":"2026-10-16T16:40:00Z","v":602,"vw":164.354037},{"c":164.51,"h":164.51,"l":164.4,"n":50,"o":164.4,"t":"2026-10-16T16:45:00Z","v":1770,"vw":164.427857},{"c":164.86,"h":164.88,"l":164.62,"n":48,"o":164.62,"t":"2026-10-16T16:50:00Z","v":1602,"vw":164.827143},{"c":164.79,"h":164.8,"l":164.79,"n":32,"o":164.8,"t":"2026-10-16T17:05:00Z","v":482,"vw":164.795},{"c":164.82,"h":164.82,"l":164.82,"n":10,"o":164.82,"t":"2026-10-16T17:20:00Z","v":160,"vw":164.82},{"c":164.81,"h":164.82,"l":164.81,"n":26,"o":164.82,"t":"2026-10-16T17:25:00Z","v":298,"vw":164.815},{"c":164.61,"h":164.81,"l":164.61,"n":33,"o":164.81,"t":"2026-10-16T17:30:00Z","v":616,"vw":164.729021},{"c":164.81,"h":164.81,"l":164.81,"n":16,"o":164.81,"t":"2026-10-16T17:35:00Z","v":252,"vw":164.81},{"c":165.01,"h":165.265,"l":164.625,"n":138,"o":164.625,"t":"2026-10-16T17:40:00Z","v":2720,"vw":164.915},{"c":164.78,"h":164.78,"l":164.78,"n":30,"o":164.78,"t":"2026-10-16T17:50:00Z","v":252,"vw":164.78},{"c":164.88,"h":164.88,"l":164.88,"n":15,"o":164.88,"t":"2026-10-16T18:00:00Z","v":147,"vw":164.88},{"c":164.825,"h":164.825,"l":164.825,"n":15,"o":164.825,"t":"2026-10-16T18:05:00Z","v":440,"vw":164.825},{"c":164.825,"h":164.825,"l":164.825,"n":16,"o":164.825,"t":"2026-10-16T18:10:00Z","v":246,"vw":164.825},{"c":164.65,"h":164.83,"l":164.64,"n":75,"o":164.83,"t":"2026-10-16T18:15:00Z","v":1240,"vw":164.697554},{"c":164.825,"h":164.825,"l":164.825,"n":12,"o":164.825,"t":"2026-10-16T18:20:00Z","v":252,"vw":164.825},{"c":164.93,"h":164.93,"l":164.93,"n":15,"o":164.93,"t":"2026-10-16T18:25:00Z","v":508,"vw":164.93},{"c":165.06,"h":165.06,"l":164.88,"n":60,"o":164.88,"t":"2026-10-16T18:30:00Z","v":1257,"vw":164.950454},{"c":165.21,"h":165.22,"l":164.93,"n":84,"o":164.93,"t":"2026-10-16T18:35:00Z","v":2548,"vw":165.090234},{"c":165.23,"h":165.26,"l":165.15,"n":65,"o":165.15,"t":"2026-10-16T18:40:00Z","v":1225,"vw":165.198138},{"c":165.05,"h":165.115,"l":165.05,"n":25,"o":165.09,"t":"2026-10-16T18:45:00Z","v":952,"vw":165.068125},{"c":165.1,"h":165.1,"l":165.07,"n":29,"o":165.07,"t":"2026-10-16T18:50:00Z","v":821,"vw":165.075},{"c":165.35,"h":165.35,"l":165.25,"n":72,"o":165.25,"t":"2026-10-16T18:55:00Z","v":1386,"vw":165.295},{"c":165.54,"h":165.575,"l":165.41,"n":104,"o":165.43,"t":"2026-10-16T19:00:00Z","v":3887,"vw":165.438684},{"c":165.635,"h":165.635,"l":165.62,"n":36,"o":165.62,"t":"2026-10-16T19:10:00Z","v":632,"vw":165.6275},{"c":164.94,"h":165.57,"l":164.94,"n":140,"o":165.57,"t":"2026-10-16T19:15:00Z","v":5782,"vw":165.324765},{"c":165.13,"h":165.13,"l":165.125,"n":39,"o":165.125,"t":"2026-10-16T19:20:00Z","v":685,"vw":165.128},{"c":164.925,"h":165.13,"l":164.925,"n":19,"o":165.13,"t":"2026-10-16T19:25:00Z","v":275,"vw":165.03},{"c":164.97,"h":164.97,"l":164.97,"n":20,"o":164.97,"t":"2026-10-16T19:30:00Z","v":265,"vw":164.97},{"c":165.115,"h":165.115,"l":164.915,"n":45,"o":164.915,"t":"2026-10-16T19:35:00Z","v":609,"vw":165.015},{"c":164.81,"h":164.925,"l":164.81,"n":57,"o":164.925,"t":"2026-10-16T19:40:00Z","v":1031,"vw":164.88},{"c":164.845,"h":164.9125,"l":164.845,"n":123,"o":164.9125,"t":"2026-10-16T19:45:00Z","v":2259,"vw":164.880833},{"c":165.54,"h":165.7,"l":164.975,"n":187,"o":164.99,"t":"2026-10-16T19:50:00Z","v":4596,"vw":165.152},{"c":165.54,"h":165.76,"l":165.3,"n":709,"o":165.39,"t":"2026-10-16T19:55:00Z","v":17238,"vw":165.499197},{"c":165.51,"h":165.51,"l":165.51,"n":28,"o":165.51,"t":"2026-10-16T20:00:00Z","v":51180,"vw":165.51},{"c":165.08,"h":166.39,"l":165.08,"n":27,"o":166.39,"t":"2026-10-19T13:30:00Z","v":846,"vw":165.794894},{"c":165.25,"h":165.82,"l":165.1,"n":75,"o":165.3,"t":"2026-10-19T13:35:00Z","v":1891,"vw":165.326417},{"c":166.005,"h":166.005,"l":166.005,"n":5,"o":166.005,"t":"2026-10-19T13:40:00Z","v":110,"vw":166.005},{"c":166.185,"h":166.185,"l":166,"n":30,"o":166,"t":"2026-10-19T13:45:00Z","v":1224,"vw":166.087674},{"c":165.42,"h":165.54,"l":165.41,"n":39,"o":165.54,"t":"2026-10-19T13:50:00Z","v":1124,"vw":165.456667},{"c":165.14,"h":165.38,"l":165.14,"n":28,"o":165.38,"t":"2026-10-19T13:55:00Z","v":804,"vw":165.296667},{"c":165.86,"h":165.86,"l":165.86,"n":13,"o":165.86,"t":"2026-10-19T14:00:00Z","v":156,"vw":165.86},{"c":165.72,"h":165.72,"l":165.47,"n":47,"o":165.47,"t":"2026-10-19T14:20:00Z","v":794,"vw":165.595},{"c":165.4825,"h":165.4825,"l":165.12,"n":34,"o":165.14,"t":"2026-10-19T14:35:00Z","v":748,"vw":165.2085},{"c":165.06,"h":165.28,"l":165.01,"n":76,"o":165.02,"t":"2026-10-19T14:45:00Z","v":1798,"vw":165.070601},{"c":165.7,"h":165.7,"l":165.7,"n":12,"o":165.7,"t":"2026-10-19T15:10:00Z","v":157,"vw":165.7},{"c":165.76,"h":165.9999,"l":165.5494,"n":23,"o":165.76,"t":"2026-10-19T15:15:00Z","v":881,"vw":165.73129},{"c":165.59,"h":165.59,"l":165.57,"n":49,"o":165.57,"t":"2026-10-19T15:25:00Z","v":689,"vw":165.58},{"c":165.1,"h":165.375,"l":165.1,"n":16,"o":165.375,"t":"2026-10-19T15:30:00Z","v":268,"vw":165.2375},{"c":165.25,"h":165.26,"l":165.25,"n":10,"o":165.26,"t":"2026-10-19T15:35:00Z","v":263,"vw":165.255556},{"c":164.93,"h":165.03,"l":164.93,"n":87,"o":165.03,"t":"2026-10-19T15:45:00Z","v":1497,"vw":164.9669},{"c":164.8101,"h":164.8101,"l":164.8101,"n":18,"o":164.8101,"t":"2026-10-19T15:50:00Z","v":370,"vw":164.8101},{"c":164.785,"h":164.785,"l":164.72,"n":58,"o":164.72,"t":"2026-10-19T15:55:00Z","v":1730,"vw":164.778671},{"c":164.61,"h":164.785,"l":164.42,"n":81,"o":164.785,"t":"2026-10-19T16:00:00Z","v":1231,"vw":164.617},{"c":164.425,"h":164.425,"l":164.425,"n":18,"o":164.425,"t":"2026-10-19T16:05:00Z","v":335,"vw":164.425},{"c":164.23,"h":164.31,"l":164.23,"n":109,"o":164.31,"t":"2026-10-19T16:35:00Z","v":1665,"vw":164.29},{"c":164.245,"h":164.245,"l":164.245,"n":8,"o":164.245,"t":"2026-10-19T16:40:00Z","v":1021,"vw":164.245},{"c":164.26,"h":164.265,"l":164.26,"n":17,"o":164.265,"t":"2026-10-19T17:10:00Z","v":462,"vw":164.2625},{"c":164.53,"h":164.53,"l":164.53,"n":43,"o":164.53,"t":"2026-10-19T17:15:00Z","v":448,"vw":164.53},{"c":164.35,"h":164.48,"l":164.34,"n":55,"o":164.36,"t":"2026-10-19T17:25:00Z","v":1335,"vw":164.378},{"c":164.1,"h":164.38,"l":164.07,"n":68,"o":164.38,"t":"2026-10-19T17:30:00Z","v":1602,"vw":164.155686},{"c":164.21,"h":164.21,"l":164.21,"n":15,"o":164.21,"t":"2026-10-19T17:35:00Z","v":349,"vw":164.21},{"c":164.42,"h":164.42,"l":164.42,"n":45,"o":164.42,"t":"2026-10-19T17:40:00Z","v":529,"vw":164.42},{"c":164.56,"h":164.57,"l":164.375,"n":29,"o":164.375,"t":"2026-10-19T17:45:00Z","v":767,"vw":164.511804},{"c":164.72,"h":164.72,"l":164.72,"n":29,"o":164.72,"t":"2026-10-19T18:00:00Z","v":578,"vw":164.72},{"c":164.27,"h":164.635,"l":164.24,"n":35,"o":164.635,"t":"2026-10-19T18:10:00Z","v":884,"vw":164.355833},{"c":164.265,"h":164.265,"l":164.265,"n":9,"o":164.265,"t":"2026-10-19T18:25:00Z","v":276,"vw":164.265},{"c":164.46,"h":164.46,"l":164.46,"n":8,"o":164.46,"t":"2026-10-19T18:45:00Z","v":175,"vw":164.46},{"c":164.27,"h":164.27,"l":164.27,"n":8,"o":164.27,"t":"2026-10-19T18:50:00Z","v":376,"vw":164.27},{"c":164.18,"h":164.18,"l":164.18,"n":9,"o":164.18,"t":"2026-10-19T19:00:00Z","v":174,"vw":164.18},{"c":164.12,"h":164.12,"l":164.0173,"n":20,"o":164.0173,"t":"2026-10-19T19:05:00Z","v":577,"vw":164.065973},{"c":164.1,"h":164.1,"l":164.1,"n":13,"o":164.1,"t":"2026-10-19T19:10:00Z","v":448,"vw":164.1},{"c":164.28,"h":164.28,"l":164.24,"n":108,"o":164.24,"t":"2026-10-19T19:15:00Z","v":2530,"vw":164.256199},{"c":164.43,"h":164.43,"l":164.25,"n":30,"o":164.25,"t":"2026-10-19T19:20:00Z","v":402,"vw":164.316667},{"c":164.23,"h":164.2551,"l":164.23,"n":103,"o":164.2551,"t":"2026-10-19T19:25:00Z","v":1127,"vw":164.248174},{"c":164.05,"h":164.05,"l":164.035,"n":19,"o":164.035,"t":"2026-10-19T19:30:00Z","v":476,"vw":164.039249},{"c":163.97,"h":164.33,"l":163.885,"n":121,"o":164.02,"t":"2026-10-19T19:35:00Z","v":3921,"vw":164.071964},{"c":163.955,"h":164.06,"l":163.955,"n":41,"o":163.955,"t":"2026-10-19T19:40:00Z","v":1000,"vw":163.973389},{"c":163.95,"h":164.09,"l":163.95,"n":47,"o":163.97,"t":"2026-10-19T19:45:00Z","v":1481,"vw":163.966667},{"c":163.415,"h":163.95,"l":163.415,"n":194,"o":163.8,"t":"2026-10-19T19:50:00Z","v":5843,"vw":163.780156},{"c":163.71,"h":163.83,"l":163.46,"n":625,"o":163.465,"t":"2026-10-19T19:55:00Z","v":14323,"vw":163.671495},{"c":163.65,"h":163.65,"l":163.65,"n":31,"o":163.65,"t":"2026-10-19T20:00:00Z","v":34654,"vw":163.65},{"c":164.5003,"h":164.51,"l":163.52,"n":74,"o":163.52,"t":"2026-10-19T22:20:00Z","v":1740,"vw":163.685017},{"c":165.44,"h":165.44,"l":165.44,"n":19,"o":165.44,"t":"2026-10-19T22:25:00Z","v":1017,"vw":165.44},{"c":164.98,"h":165.01,"l":164.98,"n":21,"o":165.01,"t":"2026-10-19T23:55:00Z","v":463,"vw":164.995},{"c":165,"h":170,"l":163,"n":49,"o":163.72,"t":"2026-10-20T13:25:00Z","v":7368,"vw":165.839921},{"c":164.015,"h":164.015,"l":163.255,"n":28,"o":163.58,"t":"2026-10-20T13:30:00Z","v":1583,"vw":163.561057},{"c":164.1,"h":164.45,"l":163.91,"n":268,"o":163.91,"t":"2026-10-20T13:35:00Z","v":3059,"vw":164.169218},{"c":163.94,"h":164.05,"l":163.64,"n":294,"o":164.02,"t":"2026-10-20T13:40:00Z","v":1730,"vw":163.826931},{"c":163.3,"h":163.87,"l":163.3,"n":46,"o":163.65,"t":"2026-10-20T13:45:00Z","v":1636,"vw":163.697549},{"c":163.455,"h":163.69,"l":162.88,"n":37,"o":162.88,"t":"2026-10-20T13:50:00Z","v":4575,"vw":163.611281},{"c":163.5,"h":163.5,"l":163.5,"n":6,"o":163.5,"t":"2026-10-20T13:55:00Z","v":358,"vw":163.5},{"c":163.36,"h":163.36,"l":163.36,"n":11,"o":163.36,"t":"2026-10-20T14:00:00Z","v":162,"vw":163.36},{"c":163.23,"h":163.23,"l":163.23,"n":3,"o":163.23,"t":"2026-10-20T14:10:00Z","v":507,"vw":163.23},{"c":163,"h":163.195,"l":162.99,"n":145,"o":163.195,"t":"2026-10-20T14:15:00Z","v":2280,"vw":163.119231},{"c":164.26,"h":164.26,"l":163,"n":141,"o":163,"t":"2026-10-20T14:20:00Z","v":7324,"vw":163.791705},{"c":164.94,"h":164.99,"l":164.75,"n":41,"o":164.75,"t":"2026-10-20T14:25:00Z","v":1104,"vw":164.925},{"c":164.66,"h":164.75,"l":164.66,"n":34,"o":164.75,"t":"2026-10-20T14:30:00Z","v":615,"vw":164.705},{"c":164.43,"h":164.6,"l":164.43,"n":23,"o":164.6,"t":"2026-10-20T14:35:00Z","v":454,"vw":164.486667},{"c":164.38,"h":164.38,"l":164.38,"n":8,"o":164.38,"t":"2026-10-20T14:40:00Z","v":123,"vw":164.38},{"c":164.5,"h":164.53,"l":164.5,"n":12,"o":164.53,"t":"2026-10-20T14:45:00Z","v":294,"vw":164.516726},{"c":165.07,"h":165.07,"l":164.88,"n":56,"o":164.88,"t":"2026-10-20T14:50:00Z","v":1004,"vw":165.006667},{"c":164.75,"h":165.29,"l":164.75,"n":82,"o":165.29,"t":"2026-10-20T14:55:00Z","v":1449,"vw":165.132735},{"c":164.34,"h":164.44,"l":164.34,"n":22,"o":164.44,"t":"2026-10-20T15:00:00Z","v":478,"vw":164.39},{"c":164.15,"h":164.15,"l":164.15,"n":25,"o":164.15,"t":"2026-10-20T15:05:00Z","v":378,"vw":164.15},{"c":163.8,"h":164.09,"l":163.8,"n":73,"o":164.09,"t":"2026-10-20T15:10:00Z","v":918,"vw":163.993333},{"c":164.115,"h":164.115,"l":164.115,"n":8,"o":164.115,"t":"2026-10-20T15:15:00Z","v":164,"vw":164.115},{"c":164.02,"h":164.03,"l":164.02,"n":31,"o":164.03,"t":"2026-10-20T15:25:00Z","v":554,"vw":164.025},{"c":163.63,"h":163.63,"l":163.63,"n":32,"o":163.63,"t":"2026-10-20T15:30:00Z","v":477,"vw":163.63},{"c":163.61,"h":163.61,"l":163.38,"n":22,"o":163.38,"t":"2026-10-20T15:35:00Z","v":487,"vw":163.533333},{"c":163.58,"h":163.58,"l":163.58,"n":44,"o":163.58,"t":"2026-10-20T15:40:00Z","v":655,"vw":163.58},{"c":163.02,"h":163.35,"l":163.02,"n":78,"o":163.35,"t":"2026-10-20T15:45:00Z","v":1404,"vw":163.1825},{"c":163.5,"h":163.5,"l":163.29,"n":68,"o":163.29,"t":"2026-10-20T15:50:00Z","v":1057,"vw":163.386},{"c":163.34,"h":163.34,"l":163.21,"n":10,"o":163.21,"t":"2026-10-20T15:55:00Z","v":414,"vw":163.29},{"c":163.23,"h":163.23,"l":162.885,"n":130,"o":163.08,"t":"2026-10-20T16:15:00Z","v":2162,"vw":163.020645},{"c":163.11,"h":163.11,"l":163.11,"n":18,"o":163.11,"t":"2026-10-20T16:20:00Z","v":634,"vw":163.11},{"c":163.4,"h":163.4,"l":163.3,"n":31,"o":163.3,"t":"2026-10-20T16:25:00Z","v":600,"vw":163.35},{"c":163.415,"h":163.415,"l":163.415,"n":15,"o":163.415,"t":"2026-10-20T16:30:00Z","v":286,"vw":163.415},{"c":163.15,"h":163.4,"l":163.15,"n":59,"o":163.4,"t":"2026-10-20T16:45:00Z","v":949,"vw":163.265625},{"c":162.65,"h":163,"l":162.65,"n":49,"o":163,"t":"2026-10-20T16:50:00Z","v":1159,"vw":162.90411},{"c":162.81,"h":162.81,"l":162.81,"n":7,"o":162.81,"t":"2026-10-20T16:55:00Z","v":201,"vw":162.81},{"c":162.805,"h":162.81,"l":162.805,"n":12,"o":162.81,"t":"2026-10-20T17:00:00Z","v":726,"vw":162.809259},{"c":162.865,"h":162.865,"l":162.865,"n":6,"o":162.865,"t":"2026-10-20T17:10:00Z","v":151,"vw":162.865},{"c":162.91,"h":162.91,"l":162.6901,"n":25,"o":162.91,"t":"2026-10-20T17:25:00Z","v":6058,"vw":162.728356},{"c":162.91,"h":162.91,"l":162.91,"n":45,"o":162.91,"t":"2026-10-20T17:30:00Z","v":774,"vw":162.91},{"c":163.24,"h":163.24,"l":163.24,"n":18,"o":163.24,"t":"2026-10-20T17:40:00Z","v":196,"vw":163.24},{"c":163.3325,"h":163.3325,"l":163.3325,"n":44,"o":163.3325,"t":"2026-10-20T17:45:00Z","v":1035,"vw":163.3325},{"c":163.365,"h":163.365,"l":163.365,"n":13,"o":163.365,"t":"2026-10-20T17:50:00Z","v":192,"vw":163.365},{"c":163.03,"h":163.03,"l":163.03,"n":12,"o":163.03,"t":"2026-10-20T17:55:00Z","v":209,"vw":163.03},{"c":163.165,"h":163.165,"l":163.165,"n":15,"o":163.165,"t":"2026-10-20T18:05:00Z","v":498,"vw":163.165},{"c":162.85,"h":163.145,"l":162.84,"n":74,"o":163.145,"t":"2026-10-20T18:15:00Z","v":1085,"vw":162.930541},{"c":162.78,"h":162.78,"l":162.78,"n":36,"o":162.78,"t":"2026-10-20T18:20:00Z","v":331,"vw":162.78},{"c":162.74,"h":162.74,"l":162.74,"n":18,"o":162.74,"t":"2026-10-20T18:35:00Z","v":267,"vw":162.74},{"c":162.61,"h":162.61,"l":162.61,"n":9,"o":162.61,"t":"2026-10-20T18:50:00Z","v":124,"vw":162.61},{"c":162.94,"h":162.94,"l":162.82,"n":65,"o":162.82,"t":"2026-10-20T19:00:00Z","v":1210,"vw":162.874137},{"c":162.935,"h":162.935,"l":162.935,"n":13,"o":162.935,"t":"2026-10-20T19:05:00Z","v":190,"vw":162.935},{"c":162.7473,"h":162.7473,"l":162.7473,"n":9,"o":162.7473,"t":"2026-10-20T19:25:00Z","v":307,"vw":162.7473},{"c":162.58,"h":162.74,"l":162.53,"n":209,"o":162.74,"t":"2026-10-20T19:30:00Z","v":5071,"vw":162.569412},{"c":162.09,"h":162.42,"l":162.08,"n":201,"o":162.4,"t":"2026-10-20T19:35:00Z","v":5183,"vw":162.30327},{"c":162.12,"h":162.42,"l":162.08,"n":139,"o":162.08,"t":"2026-10-20T19:40:00Z","v":4039,"vw":162.173592},{"c":161.95,"h":162.17,"l":161.855,"n":359,"o":162.1455,"t":"2026-10-20T19:45:00Z","v":9546,"vw":162.033149},{"c":161.41,"h":161.78,"l":161.225,"n":228,"o":161.77,"t":"2026-10-20T19:50:00Z","v":7018,"vw":161.479064},{"c":161.66,"h":162.07,"l":161.35,"n":950,"o":161.35,"t":"2026-10-20T19:55:00Z","v":36784,"vw":161.702438},{"c":161.67,"h":161.81,"l":161.67,"n":46,"o":161.81,"t":"2026-10-20T20:00:00Z","v":97643,"vw":161.671865},{"c":162.22,"h":163,"l":162.21,"n":87,"o":162.21,"t":"2026-10-20T22:20:00Z","v":1869,"vw":162.472429},{"c":162,"h":162,"l":162,"n":10,"o":162,"t":"2026-10-20T22:25:00Z","v":266,"vw":162},{"c":161.72,"h":161.72,"l":161.72,"n":27,"o":161.72,"t":"2026-10-21T13:25:00Z","v":3093,"vw":161.72},{"c":162,"h":162.34,"l":161.9,"n":60,"o":162.34,"t":"2026-10-21T13:30:00Z","v":4475,"vw":162.305772},{"c":162.05,"h":162.05,"l":162.05,"n":13,"o":162.05,"t":"2026-10-21T13:45:00Z","v":496,"vw":162.05},{"c":163.425,"h":163.425,"l":163.425,"n":12,"o":163.425,"t":"2026-10-21T13:55:00Z","v":314,"vw":163.425},{"c":162.79,"h":162.79,"l":162.79,"n":10,"o":162.79,"t":"2026-10-21T14:00:00Z","v":120,"vw":162.79},{"c":162.15,"h":162.15,"l":162.14,"n":25,"o":162.14,"t":"2026-10-21T14:05:00Z","v":462,"vw":162.144082},{"c":162.38,"h":162.65,"l":162.2,"n":51,"o":162.44,"t":"2026-10-21T14:10:00Z","v":3947,"vw":162.398216},{"c":161.78,"h":162.14,"l":161.525,"n":113,"o":162.14,"t":"2026-10-21T14:15:00Z","v":11839,"vw":161.688709},{"c":162.5,"h":162.5,"l":162.09,"n":57,"o":162.12,"t":"2026-10-21T14:20:00Z","v":5009,"vw":162.296014},{"c":163.24,"h":163.24,"l":162.73,"n":26,"o":162.73,"t":"2026-10-21T14:30:00Z","v":883,"vw":163.018333},{"c":163.005,"h":163.2,"l":163.005,"n":40,"o":163.2,"t":"2026-10-21T14:40:00Z","v":968,"vw":163.1025},{"c":163.025,"h":163.05,"l":163.025,"n":7,"o":163.03,"t":"2026-10-21T14:45:00Z","v":522,"vw":163.037},{"c":162.99,"h":163.41,"l":162.935,"n":62,"o":162.935,"t":"2026-10-21T14:50:00Z","v":2404,"vw":163.131429},{"c":162.47,"h":162.71,"l":162.365,"n":22,"o":162.71,"t":"2026-10-21T14:55:00Z","v":1642,"vw":162.671765},{"c":162.835,"h":162.835,"l":162.68,"n":39,"o":162.68,"t":"2026-10-21T15:05:00Z","v":972,"vw":162.71875},{"c":163.2025,"h":163.2025,"l":162.825,"n":68,"o":162.825,"t":"2026-10-21T15:15:00Z","v":2108,"vw":163.058437},{"c":163.23,"h":163.235,"l":163.08,"n":21,"o":163.235,"t":"2026-10-21T15:20:00Z","v":407,"vw":163.181667},{"c":163.495,"h":163.495,"l":163.22,"n":55,"o":163.32,"t":"2026-10-21T15:25:00Z","v":2218,"vw":163.334056},{"c":163.31,"h":163.31,"l":163.31,"n":8,"o":163.31,"t":"2026-10-21T15:30:00Z","v":181,"vw":163.31},{"c":163.29,"h":163.45,"l":163.29,"n":20,"o":163.45,"t":"2026-10-21T15:35:00Z","v":433,"vw":163.37},{"c":163.07,"h":163.22,"l":162.6601,"n":136,"o":163.22,"t":"2026-10-21T15:45:00Z","v":6815,"vw":162.91961},{"c":163.08,"h":163.08,"l":163.04,"n":23,"o":163.04,"t":"2026-10-21T15:55:00Z","v":356,"vw":163.06},{"c":163.06,"h":163.085,"l":163.06,"n":31,"o":163.08,"t":"2026-10-21T16:00:00Z","v":502,"vw":163.075},{"c":162.85,"h":162.85,"l":162.85,"n":6,"o":162.85,"t":"2026-10-21T16:05:00Z","v":144,"vw":162.85},{"c":163.1,"h":163.23,"l":163.025,"n":54,"o":163.2,"t":"2026-10-21T16:10:00Z","v":1735,"vw":163.138686},{"c":163.15,"h":163.215,"l":163.12,"n":53,"o":163.215,"t":"2026-10-21T16:20:00Z","v":1282,"vw":163.154359},{"c":163.295,"h":163.37,"l":163.295,"n":28,"o":163.37,"t":"2026-10-21T16:30:00Z","v":486,"vw":163.3325},{"c":163.41,"h":163.41,"l":163.19,"n":64,"o":163.19,"t":"2026-10-21T16:35:00Z","v":1895,"vw":163.298442},{"c":163.76,"h":163.78,"l":163.51,"n":22,"o":163.51,"t":"2026-10-21T16:40:00Z","v":779,"vw":163.70125},{"c":163.405,"h":163.42,"l":163.33,"n":32,"o":163.42,"t":"2026-10-21T16:45:00Z","v":1607,"vw":163.355777},{"c":163.395,"h":163.395,"l":163.395,"n":5,"o":163.395,"t":"2026-10-21T17:00:00Z","v":134,"vw":163.395},{"c":163.63,"h":163.63,"l":163.35,"n":63,"o":163.35,"t":"2026-10-21T17:05:00Z","v":1565,"vw":163.454751},{"c":163.5,"h":163.5,"l":163.5,"n":32,"o":163.5,"t":"2026-10-21T17:10:00Z","v":615,"vw":163.5},{"c":163.39,"h":163.39,"l":163.39,"n":18,"o":163.39,"t":"2026-10-21T17:15:00Z","v":293,"vw":163.39},{"c":163.54,"h":163.54,"l":163.54,"n":25,"o":163.54,"t":"2026-10-21T17:20:00Z","v":635,"vw":163.54},{"c":163.595,"h":163.595,"l":163.595,"n":2,"o":163.595,"t":"2026-10-21T17:25:00Z","v":104,"vw":163.595},{"c":163.65,"h":163.65,"l":163.65,"n":16,"o":163.65,"t":"2026-10-21T17:30:00Z","v":465,"vw":163.65},{"c":163.72,"h":163.73,"l":163.61,"n":68,"o":163.61,"t":"2026-10-21T17:35:00Z","v":1391,"vw":163.703333},{"c":164.0725,"h":164.0725,"l":163.96,"n":30,"o":163.96,"t":"2026-10-21T17:40:00Z","v":309,"vw":164.01625},{"c":163.85,"h":164.08,"l":163.78,"n":43,"o":164.08,"t":"2026-10-21T17:45:00Z","v":2523,"vw":163.911329},{"c":163.985,"h":163.985,"l":163.985,"n":16,"o":163.985,"t":"2026-10-21T17:50:00Z","v":260,"vw":163.985},{"c":163.83,"h":163.97,"l":163.83,"n":61,"o":163.97,"t":"2026-10-21T18:00:00Z","v":1054,"vw":163.923333},{"c":163.825,"h":164.02,"l":163.68,"n":27,"o":164,"t":"2026-10-21T18:10:00Z","v":666,"vw":163.88125},{"c":163.59,"h":163.59,"l":163.59,"n":19,"o":163.59,"t":"2026-10-21T18:15:00Z","v":357,"vw":163.59},{"c":163.52,"h":163.53,"l":163.52,"n":54,"o":163.53,"t":"2026-10-21T18:20:00Z","v":821,"vw":163.525},{"c":163.405,"h":163.5,"l":163.26,"n":73,"o":163.5,"t":"2026-10-21T18:25:00Z","v":2820,"vw":163.335},{"c":163.23,"h":163.36,"l":163.23,"n":21,"o":163.27,"t":"2026-10-21T18:30:00Z","v":666,"vw":163.286667},{"c":163.44,"h":163.67,"l":163.415,"n":78,"o":163.415,"t":"2026-10-21T18:40:00Z","v":1549,"vw":163.539167},{"c":163.31,"h":163.545,"l":163.31,"n":64,"o":163.545,"t":"2026-10-21T18:45:00Z","v":1031,"vw":163.40375},{"c":163.115,"h":163.17,"l":163.115,"n":23,"o":163.17,"t":"2026-10-21T18:50:00Z","v":587,"vw":163.1425},{"c":162.72,"h":162.965,"l":162.71,"n":67,"o":162.965,"t":"2026-10-21T18:55:00Z","v":1107,"vw":162.805812},{"c":162.52,"h":162.56,"l":162.315,"n":94,"o":162.47,"t":"2026-10-21T19:00:00Z","v":1805,"vw":162.480714},{"c":162.46,"h":162.58,"l":162.17,"n":59,"o":162.58,"t":"2026-10-21T19:05:00Z","v":1176,"vw":162.400714},{"c":162.665,"h":162.665,"l":162.29,"n":113,"o":162.29,"t":"2026-10-21T19:10:00Z","v":3661,"vw":162.555083},{"c":162.715,"h":162.82,"l":162.715,"n":44,"o":162.82,"t":"2026-10-21T19:15:00Z","v":541,"vw":162.7675},{"c":162.85,"h":163.025,"l":162.85,"n":102,"o":162.93,"t":"2026-10-21T19:20:00Z","v":1418,"vw":162.92875},{"c":163.34,"h":163.34,"l":163.105,"n":43,"o":163.105,"t":"2026-10-21T19:25:00Z","v":436,"vw":163.2225},{"c":163.5025,"h":163.5025,"l":163.5025,"n":23,"o":163.5025,"t":"2026-10-21T19:30:00Z","v":259,"vw":163.5025},{"c":163.325,"h":163.375,"l":163.325,"n":29,"o":163.375,"t":"2026-10-21T19:35:00Z","v":693,"vw":163.358333},{"c":163.385,"h":163.385,"l":163.385,"n":33,"o":163.385,"t":"2026-10-21T19:40:00Z","v":572,"vw":163.385},{"c":163.47,"h":163.56,"l":163.39,"n":110,"o":163.39,"t":"2026-10-21T19:45:00Z","v":2363,"vw":163.502222},{"c":163.39,"h":163.58,"l":163.39,"n":140,"o":163.4,"t":"2026-10-21T19:50:00Z","v":2363,"vw":163.4675},{"c":164.33,"h":164.4,"l":163.47,"n":935,"o":163.495,"t":"2026-10-21T19:55:00Z","v":33520,"vw":163.850735},{"c":164.3,"h":164.3,"l":164.3,"n":18,"o":164.3,"t":"2026-10-21T20:00:00Z","v":37700,"vw":164.3},{"c":164.37,"h":164.37,"l":164.37,"n":27,"o":164.37,"t":"2026-10-21T22:55:00Z","v":550,"vw":164.37},{"c":165.13,"h":165.13,"l":165.13,"n":3,"o":165.13,"t":"2026-10-21T23:00:00Z","v":501,"vw":165.13},{"c":166.01,"h":166.01,"l":164,"n":75,"o":164.91,"t":"2026-10-21T23:25:00Z","v":1217,"vw":164.943791},{"c":164.21,"h":164.21,"l":164.1,"n":20,"o":164.1,"t":"2026-10-21T23:30:00Z","v":2173,"vw":164.155},{"c":163.2,"h":163.5,"l":163.2,"n":10,"o":163.5,"t":"2026-10-21T23:40:00Z","v":395,"vw":163.3}],"history":[{"c":131.03,"h":133.49,"l":130.95,"n":5800,"o":133.49,"t":"2024-10-21T04:00:00Z","v":150625,"vw":131.336791},{"c":139.87,"h":141.73,"l":134.01,"n":10308,"o":138.89,"t":"2024-10-22T04:00:00Z","v":353942,"vw":139.117356},{"c":138.46,"h":139.13,"l":136.81,"n":6638,"o":138.67,"t":"2024-10-23T04:00:00Z","v":202734,"vw":138.292511},{"c":138.95,"h":140.95,"l":137.58,"n":4994,"o":139.33,"t":"2024-10-24T04:00:00Z","v":148153,"vw":139.043541},{"c":137.81,"h":140.49,"l":137.39,"n":5591,"o":140.07,"t":"2024-10-25T04:00:00Z","v":169838,"vw":138.174836},{"c":139.12,"h":140.21,"l":138.44,"n":4504,"o":138.44,"t":"2024-10-28T04:00:00Z","v":102739,"vw":139.303448},{"c":139.41,"h":139.855,"l":137.46,"n":4280,"o":138.33,"t":"2024-10-29T04:00:00Z","v":93513,"vw":139.276843},{"c":139.63,"h":141.31,"l":139.09,"n":3928,"o":139.09,"t":"2024-10-30T04:00:00Z","v":105901,"vw":140.012204},{"c":137.76,"h":140.3793,"l":137.71,"n":5365,"o":138.97,"t":"2024-10-31T04:00:00Z","v":103370,"vw":138.289049},{"c":138.2,"h":141.17,"l":137.05,"n":5130,"o":139.08,"t":"2024-11-01T04:00:00Z","v":143777,"vw":138.484412},{"c":139.22,"h":140.17,"l":137.89,"n":5466,"o":137.89,"t":"2024-11-04T05:00:00Z","v":103726,"vw":139.239533},{"c":142.63,"h":142.77,"l":138.49,"n":4345,"o":138.49,"t":"2024-11-05T05:00:00Z","v":113205,"vw":142.104627},{"c":153.09,"h":154.42,"l":149.185,"n":10512,"o":149.92,"t":"2024-11-06T05:00:00Z","v":266721,"vw":152.619915},{"c":153.17,"h":156.03,"l":151.82,"n":8048,"o":152.49,"t":"2024-11-07T05:00:00Z","v":295675,"vw":154.006973},{"c":152.92,"h":154.31,"l":149.75,"n":5906,"o":152.58,"t":"2024-11-08T05:00:00Z","v":215682,"vw":152.317377},{"c":154.26,"h":155.4639,"l":153.22,"n":5796,"o":154.53,"t":"2024-11-11T05:00:00Z","v":125069,"vw":154.225807},{"c":153.02,"h":154.695,"l":152.1,"n":5666,"o":153.63,"t":"2024-11-12T05:00:00Z","v":153348,"vw":153.104039},{"c":153.33,"h":155.75,"l":152.97,"n":4681,"o":153.39,"t":"2024-11-13T05:00:00Z","v":137425,"vw":154.093029},{"c":151.25,"h":153.85,"l":150.025,"n":4455,"o":153.37,"t":"2024-11-14T05:00:00Z","v":121500,"vw":151.184697},{"c":151.53,"h":152.34,"l":150.61,"n":4856,"o":152.34,"t":"2024-11-15T05:00:00Z","v":172618,"vw":151.554965},{"c":152.33,"h":153.735,"l":151.4827,"n":5497,"o":152.63,"t":"2024-11-18T05:00:00Z","v":156068,"vw":152.558047},{"c":152.43,"h":152.48,"l":149.97,"n":5162,"o":151.11,"t":"2024-11-19T05:00:00Z","v":128621,"vw":152.030256},{"c":154.28,"h":154.35,"l":150.97,"n":4749,"o":152.76,"t":"2024-11-20T05:00:00Z","v":146276,"vw":153.309841},{"c":158.9,"h":160.06,"l":153.97,"n":5697,"o":154.74,"t":"2024-11-21T05:00:00Z","v":204492,"vw":158.642208},{"c":161.59,"h":162.74,"l":159.56,"n":6432,"o":159.56,"t":"2024-11-22T05:00:00Z","v":252357,"vw":161.595669},{"c":165.82,"h":167.25,"l":162.67,"n":5843,"o":162.67,"t":"2024-11-25T05:00:00Z","v":264739,"vw":165.731628},{"c":163.61,"h":165.0153,"l":162.67,"n":5977,"o":164.77,"t":"2024-11-26T05:00:00Z","v":213718,"vw":163.632198},{"c":163.7,"h":165.61,"l":162.28,"n":5051,"o":164,"t":"2024-11-27T05:00:00Z","v":229631,"vw":163.580488},{"c":164.16,"h":165.11,"l":163.68,"n":2992,"o":164.56,"t":"2024-11-29T05:00:00Z","v":123334,"vw":164.247898},{"c":164.4,"h":166.34,"l":162.9,"n":4940,"o":163.75,"t":"2024-12-02T05:00:00Z","v":156171,"vw":164.70755},{"c":162.44,"h":164.76,"l":161.52,"n":4484,"o":164,"t":"2024-12-03T05:00:00Z","v":130583,"vw":162.708838},{"c":161.55,"h":162.6,"l":160.06,"n":4647,"o":161.59,"t":"2024-12-04T05:00:00Z","v":389487,"vw":161.323372},{"c":159.24,"h":160.815,"l":158.45,"n":4757,"o":160.68,"t":"2024-12-05T05:00:00Z","v":180628,"vw":159.425414},{"c":160.83,"h":161.22,"l":158.27,"n":4369,"o":160.69,"t":"2024-12-06T05:00:00Z","v":129682,"vw":160.469425},{"c":163.23,"h":163.54,"l":161.26,"n":5999,"o":161.42,"t":"2024-12-09T05:00:00Z","v":202523,"vw":162.869624},{"c":165.55,"h":166.81,"l":161.47,"n":7748,"o":162.65,"t":"2024-12-10T05:00:00Z","v":234314,"vw":165.427932},{"c":164.67,"h":167.74,"l":164.37,"n":8612,"o":166.92,"t":"2024-12-11T05:00:00Z","v":213082,"vw":165.41115},{"c":162.32,"h":165.472,"l":161.595,"n":5314,"o":164.95,"t":"2024-12-12T05:00:00Z","v":138455,"vw":162.544775},{"c":161.32,"h":162.875,"l":160.1,"n":4412,"o":162.11,"t":"2024-12-13T05:00:00Z","v":151554,"vw":161.172825},{"c":162.69,"h":162.88,"l":159.84,"n":5129,"o":160.18,"t":"2024-12-16T05:00:00Z","v":146075,"vw":162.27993},{"c":161.11,"h":164.18,"l":160.49,"n":6663,"o":161.72,"t":"2024-12-17T05:00:00Z","v":199471,"vw":161.279919},{"c":155.21,"h":162.87,"l":153.9,"n":6067,"o":162.35,"t":"2024-12-18T05:00:00Z","v":175037,"vw":156.685515},{"c":156.8,"h":159.03,"l":155.29,"n":6777,"o":157.04,"t":"2024-12-19T05:00:00Z","v":210133,"vw":156.978762},{"c":154.52,"h":158.33,"l":154.32,"n":7396,"o":155.46,"t":"2024-12-20T05:00:00Z","v":586878,"vw":155.05384},{"c":155.17,"h":155.76,"l":153.17,"n":5580,"o":153.6,"t":"2024-12-23T05:00:00Z","v":146871,"vw":154.843853},{"c":157.72,"h":157.94,"l":154.6,"n":3214,"o":155.85,"t":"2024-12-24T05:00:00Z","v":76460,"vw":157.308812},{"c":157.91,"h":158.19,"l":155.25,"n":4101,"o":156.27,"t":"2024-12-26T05:00:00Z","v":93626,"vw":157.623044},{"c":155.43,"h":157.82,"l":154.49,"n":4064,"o":156.84,"t":"2024-12-27T05:00:00Z","v":131330,"vw":155.510844},{"c":155.21,"h":156.6108,"l":153.65,"n":4697,"o":154.98,"t":"2024-12-30T05:00:00Z","v":137561,"vw":155.643642},{"c":154.96,"h":157.97,"l":154.89,"n":4791,"o":156.12,"t":"2024-12-31T05:00:00Z","v":104710,"vw":155.454477},{"c":152.01,"h":157.56,"l":151.465,"n":6607,"o":155.59,"t":"2025-01-02T05:00:00Z","v":163587,"vw":152.498145},{"c":154.11,"h":154.63,"l":151.01,"n":4285,"o":152.6,"t":"2025-01-03T05:00:00Z","v":138409,"vw":153.858425},{"c":152.83,"h":156.23,"l":152.73,"n":4617,"o":154.52,"t":"2025-01-06T05:00:00Z","v":101040,"vw":153.50403},{"c":150.73,"h":153.5,"l":149.7,"n":6163,"o":153.18,"t":"2025-01-07T05:00:00Z","v":139882,"vw":150.796931},{"c":151.52,"h":151.94,"l":149.2,"n":4909,"o":149.2,"t":"2025-01-08T05:00:00Z","v":137498,"vw":151.261837},{"c":149.97,"h":150.58,"l":148.68,"n":5757,"o":148.9,"t":"2025-01-10T05:00:00Z","v":143032,"vw":149.867815},{"c":150.55,"h":151.34,"l":148.14,"n":6547,"o":148.14,"t":"2025-01-13T05:00:00Z","v":221081,"vw":150.214509},{"c":153.7,"h":153.88,"l":151.68,"n":5883,"o":151.68,"t":"2025-01-14T05:00:00Z","v":153024,"vw":153.368663},{"c":153.95,"h":156.81,"l":153.29,"n":4840,"o":156.48,"t":"2025-01-15T05:00:00Z","v":131917,"vw":154.182807},{"c":154.11,"h":155.2366,"l":152.335,"n":4376,"o":154,"t":"2025-01-16T05:00:00Z","v":113919,"vw":154.121339},{"c":154.69,"h":156.18,"l":153.56,"n":4465,"o":155.58,"t":"2025-01-17T05:00:00Z","v":121649,"vw":154.771054},{"c":155.09,"h":156.875,"l":154.8336,"n":4986,"o":155.24,"t":"2025-01-21T05:00:00Z","v":137730,"vw":155.466871},{"c":154.49,"h":155.15,"l":153.4,"n":6112,"o":154.23,"t":"2025-01-22T05:00:00Z","v":163061,"vw":154.296326},{"c":161.43,"h":164.845,"l":156.96,"n":10914,"o":156.96,"t":"2025-01-23T05:00:00Z","v":306245,"vw":161.868045},{"c":167.38,"h":167.825,"l":159.45,"n":8484,"o":159.45,"t":"2025-01-24T05:00:00Z","v":216047,"vw":166.63931},{"c":165.55,"h":168.29,"l":164.8,"n":6397,"o":167.25,"t":"2025-01-27T05:00:00Z","v":175449,"vw":166.084624},{"c":165.75,"h":166.165,"l":164.135,"n":5422,"o":165.19,"t":"2025-01-28T05:00:00Z","v":137269,"vw":165.490788},{"c":164.26,"h":167.19,"l":163.8,"n":5117,"o":165.75,"t":"2025-01-29T05:00:00Z","v":103910,"vw":164.652773},{"c":166.74,"h":167.11,"l":165.275,"n":5405,"o":165.89,"t":"2025-01-30T05:00:00Z","v":107953,"vw":166.380938},{"c":165.47,"h":167.525,"l":164.7675,"n":5540,"o":165.84,"t":"2025-01-31T05:00:00Z","v":146941,"vw":165.649145},{"c":165.08,"h":166.79,"l":162.3634,"n":7085,"o":162.66,"t":"2025-02-03T05:00:00Z","v":172649,"vw":165.261297},{"c":164.79,"h":165.99,"l":162.93,"n":4772,"o":163.67,"t":"2025-02-04T05:00:00Z","v":134740,"vw":164.429},{"c":165.49,"h":166.55,"l":164.15,"n":3410,"o":165.49,"t":"2025-02-05T05:00:00Z","v":90249,"vw":165.572527},{"c":166.45,"h":167.87,"l":166,"n":4356,"o":166.61,"t":"2025-02-06T05:00:00Z","v":100481,"vw":166.585469},{"c":165.41,"h":166.36,"l":164.225,"n":5110,"o":166.36,"t":"2025-02-07T05:00:00Z","v":111832,"vw":165.340352},{"c":164.55,"h":165.97,"l":164.185,"n":3521,"o":165.9,"t":"2025-02-10T05:00:00Z","v":116046,"vw":164.815106},{"c":166.9,"h":167.5299,"l":163.99,"n":4462,"o":163.99,"t":"2025-02-11T05:00:00Z","v":157060,"vw":166.569255},{"c":165.49,"h":165.93,"l":163.345,"n":5284,"o":164.52,"t":"2025-02-12T05:00:00Z","v":140527,"vw":165.301661},{"c":165.38,"h":165.95,"l":163.41,"n":4238,"o":165.76,"t":"2025-02-13T05:00:00Z","v":102228,"vw":165.171672},{"c":165.39,"h":166.62,"l":164.331,"n":5189,"o":166.57,"t":"2025-02-14T05:00:00Z","v":110373,"vw":165.278679},{"c":167.16,"h":168.89,"l":165.62,"n":4521,"o":165.62,"t":"2025-02-18T05:00:00Z","v":137073,"vw":167.208228},{"c":165.93,"h":166.8287,"l":164.52,"n":4047,"o":164.99,"t":"2025-02-19T05:00:00Z","v":105686,"vw":165.757374},{"c":164.26,"h":165.28,"l":161.43,"n":5233,"o":165,"t":"2025-02-20T05:00:00Z","v":128875,"vw":163.816218},{"c":161.95,"h":166.08,"l":161.35,"n":4443,"o":165.4,"t":"2025-02-21T05:00:00Z","v":125018,"vw":162.780819},{"c":161.87,"h":164,"l":161.82,"n":4459,"o":163.22,"t":"2025-02-24T05:00:00Z","v":123020,"vw":162.395751},{"c":162.9,"h":164.4,"l":162.36,"n":4347,"o":162.89,"t":"2025-02-25T05:00:00Z","v":89985,"vw":163.024272},{"c":163.28,"h":165.105,"l":162.86,"n":3867,"o":163.1,"t":"2025-02-26T05:00:00Z","v":121702,"vw":163.474204},{"c":164.53,"h":165.385,"l":163.1158,"n":4122,"o":163.75,"t":"2025-02-27T05:00:00Z","v":91393,"vw":164.587484},{"c":167.05,"h":167.31,"l":164.2,"n":4627,"o":164.42,"t":"2025-02-28T05:00:00Z","v":136051,"vw":166.591381},{"c":164,"h":168,"l":163.5,"n":5828,"o":168,"t":"2025-03-03T05:00:00Z","v":145777,"vw":164.49828},{"c":159.5,"h":162.01,"l":159.33,"n":5985,"o":161.92,"t":"2025-03-04T05:00:00Z","v":139316,"vw":160.133571},{"c":159.46,"h":161.26,"l":156.66,"n":6187,"o":159.3,"t":"2025-03-05T05:00:00Z","v":185541,"vw":159.135327},{"c":156.78,"h":159.84,"l":155.95,"n":7539,"o":157.65,"t":"2025-03-06T05:00:00Z","v":222462,"vw":157.047241},{"c":154.79,"h":158.3884,"l":153.14,"n":6237,"o":155.96,"t":"2025-03-07T05:00:00Z","v":148653,"vw":154.901607},{"c":151.6,"h":154.79,"l":151.07,"n":6830,"o":153.13,"t":"2025-03-10T04:00:00Z","v":186186,"vw":151.867687},{"c":152.7,"h":154.445,"l":151.32,"n":7822,"o":152.41,"t":"2025-03-11T04:00:00Z","v":169052,"vw":152.789659},{"c":151.79,"h":154.12,"l":151.55,"n":6148,"o":153.5,"t":"2025-03-12T04:00:00Z","v":136874,"vw":152.042068},{"c":149.94,"h":152.73,"l":149.41,"n":4605,"o":152.04,"t":"2025-03-13T04:00:00Z","v":128338,"vw":150.206559},{"c":153.88,"h":153.94,"l":150.22,"n":5065,"o":151.9,"t":"2025-03-14T04:00:00Z","v":146158,"vw":153.283397},{"c":155.39,"h":156.2775,"l":152.21,"n":6054,"o":152.21,"t":"2025-03-17T04:00:00Z","v":126784,"vw":155.11175},{"c":153.27,"h":155.2,"l":152.73,"n":5147,"o":155.2,"t":"2025-03-18T04:00:00Z","v":134975,"vw":153.357937},{"c":156.5,"h":156.6,"l":153.74,"n":5235,"o":154.15,"t":"2025-03-19T04:00:00Z","v":151614,"vw":155.885682},{"c":155.95,"h":157.07,"l":154.25,"n":5374,"o":154.25,"t":"2025-03-20T04:00:00Z","v":108974,"vw":156.00254},{"c":154.91,"h":155.45,"l":152.66,"n":5482,"o":154.67,"t":"2025-03-21T04:00:00Z","v":306888,"vw":154.763796},{"c":158.08,"h":159.09,"l":155.915,"n":6197,"o":156.68,"t":"2025-03-24T04:00:00Z","v":190388,"vw":157.471913},{"c":159.02,"h":159.6,"l":157.94,"n":7034,"o":157.94,"t":"2025-03-25T04:00:00Z","v":147686,"vw":158.925462},{"c":158.5,"h":159.85,"l":157.43,"n":5255,"o":159.85,"t":"2025-03-26T04:00:00Z","v":131533,"vw":158.461202},{"c":159.21,"h":160.29,"l":157.135,"n":6892,"o":158.75,"t":"2025-03-27T04:00:00Z","v":135804,"vw":159.30185},{"c":156.09,"h":159.22,"l":154.755,"n":4792,"o":158.33,"t":"2025-03-28T04:00:00Z","v":103391,"vw":155.939472},{"c":155.27,"h":156.17,"l":153.5,"n":4931,"o":155.28,"t":"2025-03-31T04:00:00Z","v":141512,"vw":155.256329},{"c":156.38,"h":156.56,"l":153.48,"n":4948,"o":153.83,"t":"2025-04-01T04:00:00Z","v":112701,"vw":155.88852},{"c":157.93,"h":158.465,"l":154.57,"n":5594,"o":154.57,"t":"2025-04-02T04:00:00Z","v":133353,"vw":157.527225},{"c":148.45,"h":152.035,"l":147.38,"n":10626,"o":150.51,"t":"2025-04-03T04:00:00Z","v":294993,"vw":149.234251},{"c":145.8,"h":147.16,"l":141,"n":17814,"o":141.81,"t":"2025-04-04T04:00:00Z","v":435828,"vw":145.008676},{"c":142.36,"h":149.99,"l":139.44,"n":12680,"o":141.42,"t":"2025-04-07T04:00:00Z","v":316483,"vw":142.800602},{"c":141.27,"h":149.365,"l":139.49,"n":11319,"o":145.83,"t":"2025-04-08T04:00:00Z","v":277583,"vw":143.065143},{"c":149.35,"h":150.8,"l":139.79,"n":12425,"o":139.79,"t":"2025-04-09T04:00:00Z","v":348839,"vw":147.58798},{"c":146.7,"h":148.91,"l":143.9252,"n":10593,"o":144.52,"t":"2025-04-10T04:00:00Z","v":278747,"vw":146.602693},{"c":148.01,"h":149.01,"l":143.97,"n":7943,"o":146.46,"t":"2025-04-11T04:00:00Z","v":179537,"vw":147.543289},{"c":148.45,"h":149.7064,"l":146.5,"n":6280,"o":148.88,"t":"2025-04-14T04:00:00Z","v":158429,"vw":148.340336},{"c":147.27,"h":149.615,"l":147,"n":5734,"o":148.88,"t":"2025-04-15T04:00:00Z","v":134582,"vw":147.617002},{"c":148.01,"h":153.625,"l":146.3534,"n":10424,"o":146.37,"t":"2025-04-16T04:00:00Z","v":395244,"vw":149.731997},{"c":147.12,"h":149.42,"l":145.75,"n":6787,"o":147.88,"t":"2025-04-17T04:00:00Z","v":188495,"vw":147.206031},{"c":145.62,"h":147.24,"l":143.5,"n":8789,"o":146.38,"t":"2025-04-21T04:00:00Z","v":207261,"vw":145.41397},{"c":148.49,"h":149.04,"l":145.43,"n":10302,"o":147.28,"t":"2025-04-22T04:00:00Z","v":231629,"vw":147.886537},{"c":141.98,"h":151,"l":141.96,"n":11498,"o":143.42,"t":"2025-04-23T04:00:00Z","v":347356,"vw":144.001837},{"c":144.15,"h":145.31,"l":140.75,"n":9260,"o":140.75,"t":"2025-04-24T04:00:00Z","v":223037,"vw":144.062981},{"c":144.96,"h":145.025,"l":141.16,"n":6853,"o":142.37,"t":"2025-04-25T04:00:00Z","v":165828,"vw":143.971137},{"c":144.4,"h":145.53,"l":142.685,"n":6394,"o":144.83,"t":"2025-04-28T04:00:00Z","v":185483,"vw":144.328926},{"c":145.16,"h":145.94,"l":142.435,"n":9369,"o":143.76,"t":"2025-04-29T04:00:00Z","v":182274,"vw":144.893744},{"c":145.96,"h":146.545,"l":141.28,"n":6252,"o":144.16,"t":"2025-04-30T04:00:00Z","v":210556,"vw":145.65669},{"c":145.03,"h":146.46,"l":144.49,"n":7254,"o":145.42,"t":"2025-05-01T04:00:00Z","v":216581,"vw":145.202661},{"c":149.15,"h":149.795,"l":146.35,"n":6029,"o":146.39,"t":"2025-05-02T04:00:00Z","v":118460,"vw":149.004099},{"c":147.15,"h":149.59,"l":146.96,"n":4819,"o":147.31,"t":"2025-05-05T04:00:00Z","v":137731,"vw":147.507145},{"c":145.94,"h":147.295,"l":145.23,"n":5783,"o":146.11,"t":"2025-05-06T04:00:00Z","v":125354,"vw":146.066606},{"c":144.44,"h":147.175,"l":144.19,"n":6673,"o":146.88,"t":"2025-05-07T04:00:00Z","v":198523,"vw":144.971193},{"c":145.57,"h":147.205,"l":144.73,"n":6394,"o":146.09,"t":"2025-05-08T04:00:00Z","v":131619,"vw":145.832814},{"c":145.9,"h":146.05,"l":144.435,"n":5793,"o":145.72,"t":"2025-05-09T04:00:00Z","v":137624,"vw":145.498153},{"c":148.84,"h":151.65,"l":147.38,"n":8010,"o":150.36,"t":"2025-05-12T04:00:00Z","v":248917,"vw":148.926163},{"c":149.24,"h":151.01,"l":148.61,"n":6397,"o":149.22,"t":"2025-05-13T04:00:00Z","v":171700,"vw":149.415684},{"c":149.01,"h":149.69,"l":147.91,"n":5688,"o":148.07,"t":"2025-05-14T04:00:00Z","v":132760,"vw":149.069731},{"c":150.03,"h":150.445,"l":148.54,"n":5338,"o":149.27,"t":"2025-05-15T04:00:00Z","v":149345,"vw":149.772198},{"c":150.4,"h":151.56,"l":149.055,"n":5234,"o":150.14,"t":"2025-05-16T04:00:00Z","v":228468,"vw":150.406014},{"c":149.47,"h":150.5,"l":148.66,"n":5379,"o":148.81,"t":"2025-05-19T04:00:00Z","v":131274,"vw":149.577624},{"c":148.48,"h":150.625,"l":148.06,"n":5085,"o":149.11,"t":"2025-05-20T04:00:00Z","v":150761,"vw":148.862844},{"c":145.82,"h":147.24,"l":145.06,"n":7557,"o":146.49,"t":"2025-05-21T04:00:00Z","v":174569,"vw":145.874874},{"c":145.32,"h":146.23,"l":143.52,"n":6000,"o":144.46,"t":"2025-05-22T04:00:00Z","v":136738,"vw":145.361728},{"c":144.29,"h":144.93,"l":143.46,"n":6745,"o":144.11,"t":"2025-05-23T04:00:00Z","v":140795,"vw":144.3374},{"c":147.76,"h":148.58,"l":145.33,"n":6202,"o":146.08,"t":"2025-05-27T04:00:00Z","v":170302,"vw":147.66477},{"c":145.34,"h":148.06,"l":145.08,"n":7874,"o":147.85,"t":"2025-05-28T04:00:00Z","v":210922,"vw":145.999756},{"c":146.47,"h":146.51,"l":144.56,"n":6323,"o":145.48,"t":"2025-05-29T04:00:00Z","v":492124,"vw":146.283431},{"c":159.24,"h":162.755,"l":150.7112,"n":17838,"o":152.11,"t":"2025-05-30T04:00:00Z","v":658854,"vw":159.653071},{"c":156.35,"h":159.63,"l":155.86,"n":13268,"o":158.54,"t":"2025-06-02T04:00:00Z","v":361936,"vw":156.991594},{"c":156.98,"h":157.44,"l":155.38,"n":9739,"o":156.76,"t":"2025-06-03T04:00:00Z","v":258979,"vw":156.767136},{"c":155.16,"h":157.72,"l":154.935,"n":7738,"o":157.34,"t":"2025-06-04T04:00:00Z","v":224354,"vw":155.887224},{"c":155.41,"h":155.67,"l":153.87,"n":5914,"o":155.22,"t":"2025-06-05T04:00:00Z","v":155532,"vw":155.154732},{"c":157.05,"h":158.43,"l":155.948,"n":6098,"o":157.92,"t":"2025-06-06T04:00:00Z","v":178123,"vw":156.898673},{"c":157.27,"h":158.07,"l":156.005,"n":5327,"o":157.19,"t":"2025-06-09T04:00:00Z","v":133555,"vw":157.300777},{"c":158.03,"h":158.195,"l":156.8225,"n":5488,"o":157.35,"t":"2025-06-10T04:00:00Z","v":155522,"vw":157.724793},{"c":155.68,"h":158.165,"l":155.67,"n":5694,"o":157.88,"t":"2025-06-11T04:00:00Z","v":136385,"vw":156.221452},{"c":156.06,"h":156.15,"l":153.57,"n":4683,"o":154.28,"t":"2025-06-12T04:00:00Z","v":116315,"vw":155.6333},{"c":153.21,"h":155.13,"l":152.88,"n":6321,"o":154.45,"t":"2025-06-13T04:00:00Z","v":159308,"vw":153.532419},{"c":153.3,"h":154.785,"l":153,"n":6218,"o":154.44,"t":"2025-06-16T04:00:00Z","v":145858,"vw":153.553571},{"c":151.51,"h":152.6,"l":151.285,"n":5803,"o":152,"t":"2025-06-17T04:00:00Z","v":182693,"vw":151.57522},{"c":153.38,"h":155.18,"l":151.77,"n":6296,"o":152.05,"t":"2025-06-18T04:00:00Z","v":186766,"vw":153.737118},{"c":152.84,"h":154.9546,"l":152.74,"n":4617,"o":154.7,"t":"2025-06-20T04:00:00Z","v":250706,"vw":153.514286},{"c":155.13,"h":155.23,"l":151.68,"n":6490,"o":152.73,"t":"2025-06-23T04:00:00Z","v":231980,"vw":153.975686},{"c":155.91,"h":156.4,"l":154.88,"n":4586,"o":156.4,"t":"2025-06-24T04:00:00Z","v":125710,"vw":155.889456},{"c":153.38,"h":155.355,"l":152.76,"n":5551,"o":155.22,"t":"2025-06-25T04:00:00Z","v":151844,"vw":153.55612},{"c":155.03,"h":155.415,"l":152.805,"n":6113,"o":153.28,"t":"2025-06-26T04:00:00Z","v":159095,"vw":154.813153},{"c":154.97,"h":156.77,"l":154.67,"n":5272,"o":155.33,"t":"2025-06-27T04:00:00Z","v":292408,"vw":155.15871},{"c":153.56,"h":156.15,"l":153.02,"n":6329,"o":155.09,"t":"2025-06-30T04:00:00Z","v":181762,"vw":153.705415},{"c":156.15,"h":157.21,"l":153.035,"n":6518,"o":153.68,"t":"2025-07-01T04:00:00Z","v":189843,"vw":156.076281},{"c":158.57,"h":158.7,"l":155.95,"n":6069,"o":156.6,"t":"2025-07-02T04:00:00Z","v":154578,"vw":158.345875},{"c":159.23,"h":160,"l":158.4001,"n":3210,"o":158.61,"t":"2025-07-03T04:00:00Z","v":82633,"vw":159.104088},{"c":157.46,"h":160.79,"l":157.36,"n":5049,"o":158.19,"t":"2025-07-07T04:00:00Z","v":136078,"vw":158.180992},{"c":158.28,"h":159.49,"l":157.1035,"n":6206,"o":157.2,"t":"2025-07-08T04:00:00Z","v":209936,"vw":158.416857},{"c":158.26,"h":159.46,"l":157.255,"n":3688,"o":158.51,"t":"2025-07-09T04:00:00Z","v":101769,"vw":158.319757},{"c":159.99,"h":161.025,"l":158.33,"n":4290,"o":158.57,"t":"2025-07-10T04:00:00Z","v":132042,"vw":160.019318},{"c":157.99,"h":159.45,"l":156.8378,"n":4869,"o":159.45,"t":"2025-07-11T04:00:00Z","v":129965,"vw":157.966326},{"c":159,"h":159.485,"l":156.81,"n":5380,"o":157.25,"t":"2025-07-14T04:00:00Z","v":107048,"vw":158.699175},{"c":154.75,"h":159.27,"l":154.7,"n":7089,"o":158.55,"t":"2025-07-15T04:00:00Z","v":184406,"vw":156.309671},{"c":154.8,"h":155.41,"l":152.715,"n":5708,"o":155.41,"t":"2025-07-16T04:00:00Z","v":148058,"vw":154.637532},{"c":156,"h":156.555,"l":154.26,"n":5922,"o":154.26,"t":"2025-07-17T04:00:00Z","v":175315,"vw":155.858196},{"c":154,"h":156.73,"l":153.6475,"n":5826,"o":156.73,"t":"2025-07-18T04:00:00Z","v":143766,"vw":154.61972},{"c":153.49,"h":154.425,"l":152.2,"n":8262,"o":154.28,"t":"2025-07-21T04:00:00Z","v":217716,"vw":153.392902},{"c":154.27,"h":155.7,"l":153.0184,"n":5715,"o":153.25,"t":"2025-07-22T04:00:00Z","v":164975,"vw":154.485264},{"c":154.1,"h":155.95,"l":152.875,"n":6194,"o":154.75,"t":"2025-07-23T04:00:00Z","v":176987,"vw":153.929113},{"c":152.28,"h":153.66,"l":151.86,"n":5528,"o":153.06,"t":"2025-07-24T04:00:00Z","v":147366,"vw":152.479792},{"c":153.47,"h":154.05,"l":152.145,"n":5519,"o":152.84,"t":"2025-07-25T04:00:00Z","v":130735,"vw":153.497446},{"c":152.47,"h":154.18,"l":152.34,"n":6408,"o":153.89,"t":"2025-07-28T04:00:00Z","v":161537,"vw":152.724506},{"c":154.18,"h":160.735,"l":152.74,"n":13669,"o":157.28,"t":"2025-07-29T04:00:00Z","v":379897,"vw":155.083743},{"c":155.29,"h":157.3,"l":153.85,"n":11339,"o":153.85,"t":"2025-07-30T04:00:00Z","v":280947,"vw":155.617553},{"c":152.69,"h":154.04,"l":151.61,"n":10526,"o":152.78,"t":"2025-07-31T04:00:00Z","v":220947,"vw":152.74281},{"c":149.23,"h":152.195,"l":149.05,"n":11484,"o":151.22,"t":"2025-08-01T04:00:00Z","v":250150,"vw":150.175113},{"c":149.59,"h":150.1018,"l":148.2,"n":5578,"o":149.25,"t":"2025-08-04T04:00:00Z","v":124314,"vw":149.335444},{"c":151.37,"h":151.37,"l":148.26,"n":6830,"o":149.21,"t":"2025-08-05T04:00:00Z","v":173597,"vw":150.800756},{"c":152,"h":153.125,"l":150.59,"n":5299,"o":151.76,"t":"2025-08-06T04:00:00Z","v":123346,"vw":152.079724},{"c":151.24,"h":152.52,"l":151,"n":5728,"o":152.52,"t":"2025-08-07T04:00:00Z","v":113880,"vw":151.341809},{"c":151.26,"h":152.78,"l":150.805,"n":4160,"o":151.24,"t":"2025-08-08T04:00:00Z","v":82515,"vw":151.325481},{"c":152.75,"h":153.12,"l":150.545,"n":5446,"o":150.94,"t":"2025-08-11T04:00:00Z","v":141822,"vw":152.192883},{"c":158.5,"h":158.72,"l":153.295,"n":6448,"o":153.78,"t":"2025-08-12T04:00:00Z","v":178720,"vw":157.781354},{"c":159.53,"h":161.24,"l":159.25,"n":7234,"o":159.61,"t":"2025-08-13T04:00:00Z","v":214464,"vw":159.832318},{"c":157.34,"h":158.565,"l":154.865,"n":6472,"o":158.06,"t":"2025-08-14T04:00:00Z","v":189315,"vw":156.871848},{"c":156.4,"h":157.87,"l":154.98,"n":4309,"o":157.87,"t":"2025-08-15T04:00:00Z","v":142306,"vw":156.460637},{"c":158.11,"h":159.52,"l":157.59,"n":5966,"o":159.09,"t":"2025-08-18T04:00:00Z","v":160442,"vw":158.206958},{"c":160.13,"h":160.18,"l":158.36,"n":4744,"o":158.36,"t":"2025-08-19T04:00:00Z","v":108597,"vw":159.856122},{"c":159.96,"h":160.61,"l":159.28,"n":4996,"o":160.61,"t":"2025-08-20T04:00:00Z","v":113929,"vw":159.943461},{"c":160.18,"h":160.34,"l":158.2375,"n":5718,"o":158.73,"t":"2025-08-21T04:00:00Z","v":115138,"vw":160.001114},{"c":166.45,"h":166.615,"l":160.375,"n":8517,"o":161,"t":"2025-08-22T04:00:00Z","v":196655,"vw":165.655657},{"c":164.84,"h":165.88,"l":164.59,"n":5728,"o":165.84,"t":"2025-08-25T04:00:00Z","v":122354,"vw":165.031071},{"c":164.88,"h":165.825,"l":163.475,"n":7322,"o":165.51,"t":"2025-08-26T04:00:00Z","v":201657,"vw":164.786916},{"c":166.03,"h":167.04,"l":164.18,"n":5426,"o":164.18,"t":"2025-08-27T04:00:00Z","v":145930,"vw":165.934253},{"c":170.08,"h":171.6199,"l":167.04,"n":8921,"o":169.51,"t":"2025-08-28T04:00:00Z","v":269040,"vw":169.146579},{"c":168.31,"h":170.84,"l":167.16,"n":7507,"o":170.75,"t":"2025-08-29T04:00:00Z","v":218493,"vw":168.376484},{"c":168.2,"h":168.49,"l":165.6701,"n":5777,"o":167,"t":"2025-09-02T04:00:00Z","v":175513,"vw":167.932893},{"c":167.35,"h":169.5523,"l":165.74,"n":7077,"o":167.56,"t":"2025-09-03T04:00:00Z","v":169230,"vw":167.11605},{"c":168.5,"h":168.55,"l":166.75,"n":5976,"o":167.93,"t":"2025-09-04T04:00:00Z","v":134608,"vw":168.107573},{"c":167.64,"h":170.455,"l":166.45,"n":5963,"o":168.66,"t":"2025-09-05T04:00:00Z","v":128689,"vw":167.547105},{"c":168,"h":168.03,"l":165.76,"n":6874,"o":167.9,"t":"2025-09-08T04:00:00Z","v":144075,"vw":167.589619},{"c":168.08,"h":168.37,"l":165.5,"n":5398,"o":167.75,"t":"2025-09-09T04:00:00Z","v":138795,"vw":167.658},{"c":168.45,"h":169.44,"l":167.4,"n":6964,"o":167.4,"t":"2025-09-10T04:00:00Z","v":214574,"vw":168.422573},{"c":171.38,"h":171.685,"l":167.8,"n":9817,"o":168.39,"t":"2025-09-11T04:00:00Z","v":226774,"vw":170.822684},{"c":169.79,"h":172.08,"l":169.76,"n":6498,"o":170.33,"t":"2025-09-12T04:00:00Z","v":168394,"vw":170.637771},{"c":169.8,"h":172.15,"l":168.28,"n":8765,"o":169.24,"t":"2025-09-15T04:00:00Z","v":203511,"vw":170.514839},{"c":168.29,"h":170.14,"l":167.96,"n":7539,"o":169.68,"t":"2025-09-16T04:00:00Z","v":197589,"vw":168.511467},{"c":169.13,"h":172.965,"l":168.76,"n":9640,"o":169.02,"t":"2025-09-17T04:00:00Z","v":320679,"vw":169.949026},{"c":172.69,"h":174.64,"l":169,"n":11827,"o":169,"t":"2025-09-18T04:00:00Z","v":383572,"vw":172.660832},{"c":172.07,"h":172.98,"l":171.2398,"n":8000,"o":172.77,"t":"2025-09-19T04:00:00Z","v":437692,"vw":172.190776},{"c":175.95,"h":177.71,"l":172.385,"n":11107,"o":173.43,"t":"2025-09-22T04:00:00Z","v":327793,"vw":176.23393},{"c":176.77,"h":178.26,"l":175.74,"n":7372,"o":176.51,"t":"2025-09-23T04:00:00Z","v":198950,"vw":176.85198},{"c":173.49,"h":177.825,"l":173.41,"n":6985,"o":176.82,"t":"2025-09-24T04:00:00Z","v":194508,"vw":174.285347},{"c":174.49,"h":175.01,"l":171.64,"n":7038,"o":172.82,"t":"2025-09-25T04:00:00Z","v":182064,"vw":174.090597},{"c":176.97,"h":177.9,"l":173.48,"n":5882,"o":174.49,"t":"2025-09-26T04:00:00Z","v":155879,"vw":176.911075},{"c":175.13,"h":177,"l":174.35,"n":7412,"o":176.95,"t":"2025-09-29T04:00:00Z","v":174520,"vw":175.231515},{"c":174.8,"h":175.945,"l":173.89,"n":6483,"o":174.57,"t":"2025-09-30T04:00:00Z","v":174053,"vw":174.835006},{"c":174.54,"h":175.375,"l":172.435,"n":7783,"o":174.49,"t":"2025-10-01T04:00:00Z","v":154444,"vw":174.582591},{"c":175.16,"h":176.05,"l":172.62,"n":7116,"o":174.32,"t":"2025-10-02T04:00:00Z","v":130373,"vw":174.718697},{"c":175.85,"h":177.02,"l":175.15,"n":5697,"o":175.15,"t":"2025-10-03T04:00:00Z","v":116262,"vw":175.944287},{"c":176.26,"h":177.415,"l":174.75,"n":6018,"o":176.4,"t":"2025-10-06T04:00:00Z","v":125666,"vw":176.190756},{"c":173.8,"h":176.905,"l":173.36,"n":6072,"o":175.78,"t":"2025-10-07T04:00:00Z","v":131683,"vw":174.139036},{"c":173.97,"h":174.82,"l":172.92,"n":4863,"o":173.9,"t":"2025-10-08T04:00:00Z","v":92578,"vw":173.997227},{"c":171.26,"h":175.32,"l":170.33,"n":7935,"o":174.24,"t":"2025-10-09T04:00:00Z","v":128235,"vw":171.306245},{"c":169.15,"h":173.42,"l":169.14,"n":6963,"o":171.74,"t":"2025-10-10T04:00:00Z","v":140686,"vw":170.223824},{"c":170.64,"h":171.245,"l":168.6446,"n":5394,"o":169.72,"t":"2025-10-13T04:00:00Z","v":127361,"vw":170.52128},{"c":173.94,"h":174.23,"l":169.64,"n":5819,"o":169.64,"t":"2025-10-14T04:00:00Z","v":145847,"vw":173.524915},{"c":175.9,"h":176.59,"l":173.93,"n":6478,"o":174.35,"t":"2025-10-15T04:00:00Z","v":156364,"vw":175.584593},{"c":174.43,"h":176.91,"l":174.37,"n":6209,"o":175.62,"t":"2025-10-16T04:00:00Z","v":144209,"vw":174.854015},{"c":172.02,"h":175.075,"l":171.94,"n":6648,"o":174.43,"t":"2025-10-17T04:00:00Z","v":150351,"vw":172.535019},{"c":172.97,"h":174.31,"l":171.18,"n":7803,"o":172.82,"t":"2025-10-20T04:00:00Z","v":230203,"vw":173.019633},{"c":163.02,"h":172,"l":161.61,"n":12178,"o":165.85,"t":"2025-10-21T04:00:00Z","v":429347,"vw":165.832628},{"c":164.75,"h":170.08,"l":163.605,"n":8607,"o":164.6,"t":"2025-10-22T04:00:00Z","v":236766,"vw":166.058791},{"c":161.99,"h":165.495,"l":160.32,"n":6902,"o":164.82,"t":"2025-10-23T04:00:00Z","v":159153,"vw":162.208321},{"c":161.21,"h":163.62,"l":160.185,"n":5883,"o":163.06,"t":"2025-10-24T04:00:00Z","v":124433,"vw":161.194903},{"c":158.15,"h":163.16,"l":157.95,"n":6061,"o":162.66,"t":"2025-10-27T04:00:00Z","v":181123,"vw":159.5558},{"c":159.91,"h":160.7,"l":156.94,"n":6664,"o":157.88,"t":"2025-10-28T04:00:00Z","v":203037,"vw":159.378504},{"c":158.42,"h":162.84,"l":157.16,"n":6911,"o":159.5,"t":"2025-10-29T04:00:00Z","v":185506,"vw":159.188089},{"c":158.38,"h":161.89,"l":157.5,"n":5207,"o":157.68,"t":"2025-10-30T04:00:00Z","v":151292,"vw":159.044425},{"c":156.85,"h":159.3599,"l":155.67,"n":6472,"o":157.7,"t":"2025-10-31T04:00:00Z","v":179297,"vw":156.830315},{"c":155.21,"h":156.22,"l":153.07,"n":5986,"o":156.22,"t":"2025-11-03T05:00:00Z","v":157017,"vw":155.088454},{"c":152.11,"h":155.2,"l":152.01,"n":9242,"o":154.85,"t":"2025-11-04T05:00:00Z","v":350404,"vw":152.972264},{"c":152.86,"h":153.57,"l":150.42,"n":9978,"o":152.82,"t":"2025-11-05T05:00:00Z","v":277379,"vw":152.141809},{"c":152.94,"h":154.27,"l":152.09,"n":6967,"o":152.74,"t":"2025-11-06T05:00:00Z","v":219902,"vw":153.206873},{"c":155.08,"h":156,"l":151.5801,"n":6539,"o":153.27,"t":"2025-11-07T05:00:00Z","v":162641,"vw":154.576545},{"c":156.71,"h":158.65,"l":154.51,"n":5687,"o":155.66,"t":"2025-11-10T05:00:00Z","v":196471,"vw":156.839504},{"c":155.99,"h":158.52,"l":153.13,"n":5636,"o":156.52,"t":"2025-11-11T05:00:00Z","v":137082,"vw":156.381456},{"c":157.23,"h":157.973,"l":155.93,"n":5150,"o":155.93,"t":"2025-11-12T05:00:00Z","v":138770,"vw":157.139967},{"c":156.35,"h":157.8,"l":155.11,"n":7078,"o":156.8,"t":"2025-11-13T05:00:00Z","v":190650,"vw":156.430201},{"c":157.25,"h":157.37,"l":155.57,"n":5869,"o":157.07,"t":"2025-11-14T05:00:00Z","v":141904,"vw":156.967163},{"c":152.69,"h":157.57,"l":152.55,"n":6055,"o":157.57,"t":"2025-11-17T05:00:00Z","v":139897,"vw":153.418023},{"c":152.77,"h":154.88,"l":150.69,"n":7715,"o":151.98,"t":"2025-11-18T05:00:00Z","v":231739,"vw":152.701128},{"c":152.47,"h":154.185,"l":151.87,"n":6097,"o":152.79,"t":"2025-11-19T05:00:00Z","v":151112,"vw":152.71115},{"c":153.99,"h":155.9,"l":152.74,"n":7617,"o":154.5,"t":"2025-11-20T05:00:00Z","v":175109,"vw":153.921621},{"c":157.01,"h":159.4,"l":153.715,"n":6534,"o":155.16,"t":"2025-11-21T05:00:00Z","v":191621,"vw":156.743045},{"c":156.58,"h":157.6,"l":154.38,"n":5861,"o":157.6,"t":"2025-11-24T05:00:00Z","v":213715,"vw":156.566202},{"c":159.41,"h":159.59,"l":156.24,"n":5332,"o":157.23,"t":"2025-11-25T05:00:00Z","v":142506,"vw":158.99881},{"c":160.32,"h":161.72,"l":157.665,"n":6045,"o":158.84,"t":"2025-11-26T05:00:00Z","v":179442,"vw":160.408901},{"c":159.93,"h":161.365,"l":159.5,"n":3755,"o":160.73,"t":"2025-11-28T05:00:00Z","v":97485,"vw":160.060871},{"c":159.65,"h":161.135,"l":158.83,"n":5468,"o":158.83,"t":"2025-12-01T05:00:00Z","v":141186,"vw":159.840697},{"c":161,"h":161.3,"l":159.115,"n":5484,"o":160.93,"t":"2025-12-02T05:00:00Z","v":175979,"vw":160.782997},{"c":165.68,"h":165.77,"l":159.715,"n":5426,"o":161.93,"t":"2025-12-03T05:00:00Z","v":135446,"vw":164.951153},{"c":164.78,"h":166.615,"l":164.4962,"n":5748,"o":166,"t":"2025-12-04T05:00:00Z","v":131579,"vw":165.018797},{"c":167.3,"h":168.86,"l":164.24,"n":7371,"o":164.24,"t":"2025-12-05T05:00:00Z","v":201764,"vw":166.734784},{"c":165.44,"h":168.4457,"l":165.33,"n":6246,"o":166.64,"t":"2025-12-08T05:00:00Z","v":154224,"vw":165.928152},{"c":164.76,"h":166.895,"l":164.72,"n":5294,"o":165.77,"t":"2025-12-09T05:00:00Z","v":103325,"vw":165.04486},{"c":167.21,"h":167.66,"l":163.47,"n":7811,"o":163.64,"t":"2025-12-10T05:00:00Z","v":223400,"vw":166.043507},{"c":169.85,"h":171.13,"l":168,"n":6606,"o":168,"t":"2025-12-11T05:00:00Z","v":151299,"vw":169.97668},{"c":168.43,"h":171.02,"l":167.81,"n":7343,"o":170.71,"t":"2025-12-12T05:00:00Z","v":201422,"vw":168.993874},{"c":169.7,"h":169.97,"l":167.57,"n":6943,"o":169.04,"t":"2025-12-15T05:00:00Z","v":122814,"vw":169.385918},{"c":169.86,"h":171.57,"l":168.98,"n":7165,"o":170.25,"t":"2025-12-16T05:00:00Z","v":187162,"vw":169.953834},{"c":170.72,"h":171.69,"l":167.6941,"n":6673,"o":169.91,"t":"2025-12-17T05:00:00Z","v":161639,"vw":170.591389},{"c":172.99,"h":174.5,"l":167.55,"n":9515,"o":171.44,"t":"2025-12-18T05:00:00Z","v":293786,"vw":173.248414},{"c":172.77,"h":173.72,"l":171.99,"n":6508,"o":172.55,"t":"2025-12-19T05:00:00Z","v":385682,"vw":172.777204},{"c":174.13,"h":175.32,"l":172.25,"n":5950,"o":172.25,"t":"2025-12-22T05:00:00Z","v":133791,"vw":174.057197},{"c":173.38,"h":175.37,"l":171.83,"n":5419,"o":173.33,"t":"2025-12-23T05:00:00Z","v":123668,"vw":173.434795},{"c":174.16,"h":174.68,"l":173.235,"n":2553,"o":173.51,"t":"2025-12-24T05:00:00Z","v":52196,"vw":174.060509},{"c":173.21,"h":174,"l":172.42,"n":3823,"o":173.69,"t":"2025-12-26T05:00:00Z","v":78345,"vw":173.124912},{"c":172.33,"h":173.39,"l":171.86,"n":4783,"o":173.21,"t":"2025-12-29T05:00:00Z","v":123841,"vw":172.491539},{"c":171.95,"h":172.97,"l":169.835,"n":6238,"o":170.77,"t":"2025-12-30T05:00:00Z","v":125267,"vw":172.080624},{"c":169.6,"h":172.95,"l":169.381,"n":4710,"o":172.1,"t":"2025-12-31T05:00:00Z","v":114500,"vw":170.030739},{"c":170.82,"h":171.08,"l":168.5,"n":6513,"o":169.09,"t":"2026-01-02T05:00:00Z","v":126015,"vw":170.228141},{"c":172.63,"h":174.95,"l":169.96,"n":6551,"o":169.96,"t":"2026-01-05T05:00:00Z","v":130316,"vw":173.161356},{"c":175.17,"h":175.19,"l":172,"n":6928,"o":172.3,"t":"2026-01-06T05:00:00Z","v":120684,"vw":174.517721},{"c":174.26,"h":175.46,"l":173.015,"n":6322,"o":175.46,"t":"2026-01-07T05:00:00Z","v":129089,"vw":174.218536},{"c":177.85,"h":177.88,"l":173.18,"n":5482,"o":173.18,"t":"2026-01-08T05:00:00Z","v":120741,"vw":177.029962},{"c":175.88,"h":179.6995,"l":174.62,"n":7727,"o":177.75,"t":"2026-01-09T05:00:00Z","v":179854,"vw":176.168587},{"c":176.09,"h":176.6779,"l":174.58,"n":5172,"o":174.88,"t":"2026-01-12T05:00:00Z","v":99266,"vw":175.774427},{"c":175.93,"h":176.28,"l":173.4576,"n":5479,"o":175.5,"t":"2026-01-13T05:00:00Z","v":103179,"vw":175.479767},{"c":177.09,"h":179.03,"l":176.17,"n":6087,"o":177.15,"t":"2026-01-14T05:00:00Z","v":134756,"vw":177.163042},{"c":177.02,"h":179.159,"l":175.34,"n":7393,"o":177.65,"t":"2026-01-15T05:00:00Z","v":184298,"vw":176.860273},{"c":179.47,"h":179.61,"l":176.66,"n":6740,"o":176.66,"t":"2026-01-16T05:00:00Z","v":164747,"vw":178.794436},{"c":179.02,"h":180.33,"l":177.645,"n":9538,"o":178.22,"t":"2026-01-20T05:00:00Z","v":300624,"vw":179.009186},{"c":183.34,"h":184.09,"l":179.6,"n":9390,"o":179.6,"t":"2026-01-21T05:00:00Z","v":251616,"vw":182.600041},{"c":185.63,"h":186.61,"l":182.25,"n":8654,"o":184.05,"t":"2026-01-22T05:00:00Z","v":276648,"vw":185.603253},{"c":183.35,"h":186.14,"l":183.07,"n":5941,"o":184.73,"t":"2026-01-23T05:00:00Z","v":173662,"vw":183.94211},{"c":184.01,"h":185.76,"l":183.565,"n":7755,"o":184.53,"t":"2026-01-26T05:00:00Z","v":228394,"vw":184.390515},{"c":183.72,"h":183.935,"l":181.93,"n":5740,"o":183.59,"t":"2026-01-27T05:00:00Z","v":126048,"vw":183.415027},{"c":180.07,"h":183.485,"l":179.58,"n":6818,"o":182.81,"t":"2026-01-28T05:00:00Z","v":147681,"vw":180.994806},{"c":181.79,"h":181.79,"l":177.675,"n":7818,"o":180.53,"t":"2026-01-29T05:00:00Z","v":232653,"vw":180.414212},{"c":181.91,"h":182.17,"l":179.16,"n":6277,"o":179.77,"t":"2026-01-30T05:00:00Z","v":498361,"vw":181.790967},{"c":181.98,"h":182.84,"l":180.335,"n":8971,"o":181.96,"t":"2026-02-02T05:00:00Z","v":184696,"vw":181.995736},{"c":184.55,"h":186.69,"l":181.76,"n":7485,"o":181.76,"t":"2026-02-03T05:00:00Z","v":156345,"vw":184.353873},{"c":186.63,"h":189.285,"l":186.37,"n":11515,"o":186.37,"t":"2026-02-04T05:00:00Z","v":193781,"vw":187.157969},{"c":188.19,"h":189.945,"l":186.63,"n":9628,"o":186.63,"t":"2026-02-05T05:00:00Z","v":205868,"vw":188.468552},{"c":188.43,"h":191.44,"l":187.39,"n":9020,"o":188.79,"t":"2026-02-06T05:00:00Z","v":250851,"vw":188.733919},{"c":189.13,"h":189.795,"l":187.4465,"n":6452,"o":188.15,"t":"2026-02-09T05:00:00Z","v":128446,"vw":189.048228},{"c":189.57,"h":190.57,"l":188.955,"n":5275,"o":189.41,"t":"2026-02-10T05:00:00Z","v":114238,"vw":189.652677},{"c":188.89,"h":191.75,"l":188.11,"n":8120,"o":189.57,"t":"2026-02-11T05:00:00Z","v":162760,"vw":189.425507},{"c":190.28,"h":192.88,"l":190,"n":9283,"o":190.22,"t":"2026-02-12T05:00:00Z","v":196294,"vw":190.72748},{"c":192.06,"h":192.51,"l":188.94,"n":7092,"o":190,"t":"2026-02-13T05:00:00Z","v":123434,"vw":191.728597},{"c":193.49,"h":194.7999,"l":190.98,"n":6996,"o":191.87,"t":"2026-02-17T05:00:00Z","v":217794,"vw":193.476403},{"c":190.27,"h":195.42,"l":190.23,"n":11507,"o":193.64,"t":"2026-02-18T05:00:00Z","v":266303,"vw":191.806876},{"c":189.06,"h":190.94,"l":181.745,"n":12413,"o":186.66,"t":"2026-02-19T05:00:00Z","v":339703,"vw":187.242229},{"c":198.52,"h":198.9,"l":189.555,"n":14478,"o":190.83,"t":"2026-02-20T05:00:00Z","v":511351,"vw":195.323694},{"c":195.99,"h":199,"l":193.8,"n":12146,"o":198.69,"t":"2026-02-23T05:00:00Z","v":257184,"vw":196.197237},{"c":195.58,"h":198.24,"l":191.21,"n":8501,"o":192.86,"t":"2026-02-24T05:00:00Z","v":250329,"vw":195.810452},{"c":188.73,"h":194.75,"l":188.52,"n":6625,"o":194.7,"t":"2026-02-25T05:00:00Z","v":192987,"vw":189.528287},{"c":187.51,"h":189.64,"l":186.84,"n":8495,"o":189.4,"t":"2026-02-26T05:00:00Z","v":224134,"vw":188.095424},{"c":184.17,"h":188.67,"l":182.8101,"n":7750,"o":186.31,"t":"2026-02-27T05:00:00Z","v":229787,"vw":184.241273},{"c":185.47,"h":186.38,"l":181.34,"n":9897,"o":181.91,"t":"2026-03-02T05:00:00Z","v":212237,"vw":184.80207},{"c":184.12,"h":185.37,"l":180.755,"n":10001,"o":182.65,"t":"2026-03-03T05:00:00Z","v":207435,"vw":183.801373},{"c":184.7,"h":185.97,"l":183.11,"n":5633,"o":185.97,"t":"2026-03-04T05:00:00Z","v":160314,"vw":184.589792},{"c":181.81,"h":183.235,"l":180.44,"n":7034,"o":182.89,"t":"2026-03-05T05:00:00Z","v":149887,"vw":181.622563},{"c":178.88,"h":179.72,"l":176.22,"n":7003,"o":179.38,"t":"2026-03-06T05:00:00Z","v":181155,"vw":178.435488},{"c":178.57,"h":180.1,"l":174.2,"n":7425,"o":176.6,"t":"2026-03-09T04:00:00Z","v":166369,"vw":177.932964},{"c":174.84,"h":179.555,"l":174.48,"n":6616,"o":176.38,"t":"2026-03-10T04:00:00Z","v":163941,"vw":176.067351},{"c":174.64,"h":175.975,"l":172.27,"n":6913,"o":173.19,"t":"2026-03-11T04:00:00Z","v":189076,"vw":174.74302},{"c":169.91,"h":174.05,"l":169.58,"n":7239,"o":172.37,"t":"2026-03-12T04:00:00Z","v":149696,"vw":170.624751},{"c":168.5,"h":171.725,"l":167,"n":7252,"o":169.92,"t":"2026-03-13T04:00:00Z","v":176020,"vw":168.474984},{"c":167.25,"h":170.52,"l":167.2,"n":7274,"o":170.01,"t":"2026-03-16T04:00:00Z","v":179781,"vw":167.749058},{"c":167.44,"h":169.73,"l":164.34,"n":8350,"o":168.59,"t":"2026-03-17T04:00:00Z","v":229961,"vw":167.130511},{"c":164.82,"h":166.65,"l":164.07,"n":6818,"o":165.83,"t":"2026-03-18T04:00:00Z","v":224335,"vw":165.149179},{"c":165.31,"h":165.97,"l":163.14,"n":8217,"o":163.18,"t":"2026-03-19T04:00:00Z","v":223610,"vw":165.072404},{"c":164.7,"h":166.195,"l":163.24,"n":7356,"o":165.42,"t":"2026-03-20T04:00:00Z","v":451771,"vw":164.797406},{"c":169.12,"h":171.53,"l":167.24,"n":7561,"o":167.24,"t":"2026-03-23T04:00:00Z","v":193719,"vw":169.397783},{"c":169.34,"h":170.77,"l":167.46,"n":5628,"o":167.72,"t":"2026-03-24T04:00:00Z","v":172568,"vw":169.409762},{"c":170.05,"h":171.47,"l":168.33,"n":7447,"o":171.47,"t":"2026-03-25T04:00:00Z","v":129324,"vw":169.904159},{"c":168.42,"h":170.84,"l":167.42,"n":6052,"o":168.8,"t":"2026-03-26T04:00:00Z","v":129308,"vw":168.558345},{"c":167.6,"h":169.705,"l":166.67,"n":7181,"o":167.67,"t":"2026-03-27T04:00:00Z","v":129753,"vw":167.885698},{"c":167.18,"h":170.64,"l":166.68,"n":8717,"o":169.14,"t":"2026-03-30T04:00:00Z","v":242148,"vw":168.835002},{"c":170.74,"h":172.04,"l":167.11,"n":5516,"o":168.82,"t":"2026-03-31T04:00:00Z","v":160053,"vw":170.358254},{"c":171.65,"h":174.55,"l":170.535,"n":8265,"o":170.8,"t":"2026-04-01T04:00:00Z","v":198271,"vw":172.295178},{"c":174.3,"h":174.4,"l":166.5444,"n":6375,"o":169.57,"t":"2026-04-02T04:00:00Z","v":186473,"vw":173.163607},{"c":172.93,"h":173.785,"l":171.77,"n":5043,"o":173.63,"t":"2026-04-06T04:00:00Z","v":119120,"vw":172.889935},{"c":176.51,"h":176.985,"l":171.66,"n":8519,"o":172.49,"t":"2026-04-07T04:00:00Z","v":232952,"vw":176.23962},{"c":185.2,"h":186.31,"l":182.57,"n":12365,"o":183.38,"t":"2026-04-08T04:00:00Z","v":449633,"vw":184.847726},{"c":192.51,"h":192.64,"l":184.685,"n":8635,"o":185.56,"t":"2026-04-09T04:00:00Z","v":236169,"vw":191.313409},{"c":193.57,"h":193.925,"l":191.98,"n":8181,"o":191.98,"t":"2026-04-10T04:00:00Z","v":266082,"vw":193.290208},{"c":194.42,"h":194.98,"l":192.74,"n":8182,"o":192.8,"t":"2026-04-13T04:00:00Z","v":188903,"vw":194.058563},{"c":196.08,"h":197.1,"l":194,"n":7274,"o":194.26,"t":"2026-04-14T04:00:00Z","v":206167,"vw":196.134409},{"c":195.66,"h":196.2,"l":194.5,"n":6968,"o":195.15,"t":"2026-04-15T04:00:00Z","v":170914,"vw":195.596587},{"c":197,"h":197.535,"l":194.99,"n":7764,"o":194.99,"t":"2026-04-16T04:00:00Z","v":147882,"vw":196.907916},{"c":198.51,"h":205.56,"l":198.5,"n":8389,"o":199.21,"t":"2026-04-17T04:00:00Z","v":252412,"vw":200.571666},{"c":200.76,"h":201.44,"l":197.02,"n":6501,"o":197.02,"t":"2026-04-20T04:00:00Z","v":187088,"vw":200.392845},{"c":200.09,"h":203,"l":198.775,"n":8189,"o":200.75,"t":"2026-04-21T04:00:00Z","v":185686,"vw":200.163821},{"c":196.55,"h":201.35,"l":196.55,"n":8076,"o":201.35,"t":"2026-04-22T04:00:00Z","v":263836,"vw":198.013781},{"c":198.94,"h":200.83,"l":197.575,"n":6192,"o":197.78,"t":"2026-04-23T04:00:00Z","v":125032,"vw":199.141295},{"c":198.16,"h":199.325,"l":197.225,"n":5596,"o":198.28,"t":"2026-04-24T04:00:00Z","v":179624,"vw":198.161727},{"c":197.61,"h":201,"l":196.74,"n":7364,"o":198.59,"t":"2026-04-27T04:00:00Z","v":171812,"vw":197.826722},{"c":197.44,"h":199.345,"l":195.8401,"n":6091,"o":199,"t":"2026-04-28T04:00:00Z","v":138956,"vw":197.437109},{"c":193.79,"h":197.42,"l":192.47,"n":7152,"o":196.87,"t":"2026-04-29T04:00:00Z","v":192810,"vw":193.747711},{"c":195.92,"h":196.765,"l":193.07,"n":6953,"o":194.46,"t":"2026-04-30T04:00:00Z","v":201543,"vw":195.099599},{"c":196.35,"h":198.7,"l":195.155,"n":7283,"o":196.73,"t":"2026-05-01T04:00:00Z","v":147928,"vw":196.378758},{"c":193.28,"h":196.2,"l":192.18,"n":5863,"o":195.12,"t":"2026-05-04T04:00:00Z","v":141971,"vw":193.293153},{"c":195.14,"h":197.305,"l":194.13,"n":6526,"o":194.13,"t":"2026-05-05T04:00:00Z","v":165567,"vw":195.475},{"c":199.55,"h":200.08,"l":196.98,"n":8287,"o":197.98,"t":"2026-05-06T04:00:00Z","v":232871,"vw":198.765384},{"c":183.02,"h":191.89,"l":180.04,"n":14006,"o":191.89,"t":"2026-05-07T04:00:00Z","v":490810,"vw":183.912157},{"c":186.43,"h":186.63,"l":182.835,"n":8437,"o":184.22,"t":"2026-05-08T04:00:00Z","v":250619,"vw":185.672069},{"c":186.8,"h":191.8399,"l":186,"n":7808,"o":187.29,"t":"2026-05-11T04:00:00Z","v":243336,"vw":188.367467},{"c":183.83,"h":186.56,"l":181.46,"n":7941,"o":186.56,"t":"2026-05-12T04:00:00Z","v":272372,"vw":183.948912},{"c":179.72,"h":184.685,"l":179.285,"n":7635,"o":183.46,"t":"2026-05-13T04:00:00Z","v":238234,"vw":180.330311},{"c":176.32,"h":181.28,"l":175.38,"n":10044,"o":181.19,"t":"2026-05-14T04:00:00Z","v":345589,"vw":176.950081},{"c":172.67,"h":176.71,"l":172.12,"n":8200,"o":174.74,"t":"2026-05-15T04:00:00Z","v":260918,"vw":172.872235},{"c":171.29,"h":174.47,"l":171.08,"n":6951,"o":172.51,"t":"2026-05-18T04:00:00Z","v":183084,"vw":172.060196},{"c":169.92,"h":171.71,"l":167.96,"n":8196,"o":170.01,"t":"2026-05-19T04:00:00Z","v":235759,"vw":170.171343},{"c":170.85,"h":171.9875,"l":169.085,"n":5922,"o":170.88,"t":"2026-05-20T04:00:00Z","v":168082,"vw":170.912182},{"c":172.92,"h":173.15,"l":167.3975,"n":6790,"o":169.71,"t":"2026-05-21T04:00:00Z","v":228244,"vw":171.796902},{"c":169.67,"h":173.91,"l":169.61,"n":6154,"o":173.89,"t":"2026-05-22T04:00:00Z","v":169874,"vw":170.256095},{"c":171.91,"h":172.03,"l":166.525,"n":6590,"o":170.57,"t":"2026-05-26T04:00:00Z","v":210185,"vw":171.033471},{"c":172.34,"h":173.23,"l":170.96,"n":5458,"o":172.35,"t":"2026-05-27T04:00:00Z","v":133002,"vw":172.035328},{"c":170.52,"h":172.08,"l":168.625,"n":6403,"o":170.79,"t":"2026-05-28T04:00:00Z","v":180684,"vw":169.942985},{"c":169.08,"h":170.84,"l":168.52,"n":5195,"o":169.01,"t":"2026-05-29T04:00:00Z","v":148833,"vw":169.264846},{"c":164.52,"h":168.445,"l":164.055,"n":7010,"o":167.7,"t":"2026-06-01T04:00:00Z","v":214699,"vw":165.268753},{"c":167.64,"h":168.805,"l":163.48,"n":7470,"o":163.48,"t":"2026-06-02T04:00:00Z","v":223853,"vw":167.386269},{"c":166.79,"h":168.43,"l":166.3612,"n":8383,"o":167.3,"t":"2026-06-03T04:00:00Z","v":241072,"vw":167.1764},{"c":173.11,"h":173.47,"l":168.22,"n":8318,"o":170.06,"t":"2026-06-04T04:00:00Z","v":282085,"vw":172.496998},{"c":171.06,"h":174.55,"l":170.28,"n":5940,"o":174.55,"t":"2026-06-05T04:00:00Z","v":157138,"vw":171.487731},{"c":172.37,"h":174.3325,"l":170.72,"n":7356,"o":170.72,"t":"2026-06-08T04:00:00Z","v":209004,"vw":172.544983},{"c":175.05,"h":177.1,"l":171.64,"n":11429,"o":174.31,"t":"2026-06-09T04:00:00Z","v":551766,"vw":174.537322},{"c":171.7,"h":176.6,"l":171.59,"n":7288,"o":176.52,"t":"2026-06-10T04:00:00Z","v":201311,"vw":172.626639},{"c":172.22,"h":173.2875,"l":169.31,"n":8109,"o":172.6,"t":"2026-06-11T04:00:00Z","v":217291,"vw":172.035866},{"c":174.57,"h":175.59,"l":173.743,"n":5814,"o":173.81,"t":"2026-06-12T04:00:00Z","v":163702,"vw":174.70415},{"c":175.85,"h":176.7899,"l":174.72,"n":6258,"o":175.36,"t":"2026-06-15T04:00:00Z","v":206549,"vw":175.816747},{"c":177.66,"h":178.7,"l":176.38,"n":6185,"o":176.52,"t":"2026-06-16T04:00:00Z","v":178999,"vw":177.587592},{"c":173.29,"h":177.37,"l":171.22,"n":7796,"o":177.33,"t":"2026-06-17T04:00:00Z","v":226493,"vw":173.915841},{"c":177.17,"h":178.935,"l":174.79,"n":6767,"o":174.79,"t":"2026-06-18T04:00:00Z","v":387525,"vw":176.864355},{"c":179.75,"h":180.36,"l":176.92,"n":5989,"o":177.35,"t":"2026-06-22T04:00:00Z","v":212145,"vw":179.669791},{"c":177.97,"h":179.8,"l":176.475,"n":7291,"o":179.01,"t":"2026-06-23T04:00:00Z","v":227247,"vw":178.272902},{"c":179.45,"h":180.94,"l":177.46,"n":9423,"o":178.04,"t":"2026-06-24T04:00:00Z","v":277682,"vw":178.998448},{"c":181.65,"h":184.365,"l":179.69,"n":8877,"o":179.69,"t":"2026-06-25T04:00:00Z","v":304668,"vw":181.439109},{"c":182.26,"h":183.41,"l":179.46,"n":8078,"o":181.75,"t":"2026-06-26T04:00:00Z","v":725645,"vw":182.089138},{"c":178.33,"h":180.855,"l":176.05,"n":10388,"o":180.43,"t":"2026-06-29T04:00:00Z","v":308540,"vw":178.069426},{"c":177.19,"h":178.4,"l":176.3075,"n":7956,"o":177.93,"t":"2026-06-30T04:00:00Z","v":324116,"vw":177.38289},{"c":171.73,"h":178.065,"l":171.72,"n":8825,"o":177.84,"t":"2026-07-01T04:00:00Z","v":321819,"vw":173.807818},{"c":173.67,"h":173.79,"l":166.83,"n":9337,"o":172.72,"t":"2026-07-02T04:00:00Z","v":334444,"vw":171.208632},{"c":177.81,"h":178.37,"l":173.93,"n":7534,"o":173.93,"t":"2026-07-06T04:00:00Z","v":154785,"vw":177.403113},{"c":174.17,"h":178.31,"l":171.93,"n":8000,"o":178.27,"t":"2026-07-07T04:00:00Z","v":190240,"vw":174.459374},{"c":173.57,"h":174.13,"l":170.75,"n":7353,"o":173.31,"t":"2026-07-08T04:00:00Z","v":200789,"vw":173.143989},{"c":174.95,"h":176.08,"l":173.35,"n":5364,"o":174.83,"t":"2026-07-09T04:00:00Z","v":144458,"vw":174.879538},{"c":180.14,"h":181.48,"l":175.195,"n":8757,"o":175.4,"t":"2026-07-10T04:00:00Z","v":212559,"vw":179.747027},{"c":180.25,"h":182.74,"l":179.06,"n":7252,"o":180.84,"t":"2026-07-13T04:00:00Z","v":184323,"vw":180.505398},{"c":177.74,"h":183.19,"l":177.63,"n":10049,"o":182.03,"t":"2026-07-14T04:00:00Z","v":274376,"vw":178.508706},{"c":177.09,"h":177.85,"l":175.93,"n":8746,"o":177.31,"t":"2026-07-15T04:00:00Z","v":197735,"vw":177.07112},{"c":181.15,"h":183.0399,"l":175.56,"n":7204,"o":176.41,"t":"2026-07-16T04:00:00Z","v":220215,"vw":181.182227},{"c":178.48,"h":181.955,"l":177.66,"n":7009,"o":179.26,"t":"2026-07-17T04:00:00Z","v":152426,"vw":178.695596},{"c":178.14,"h":181.03,"l":176.99,"n":5871,"o":180.04,"t":"2026-07-20T04:00:00Z","v":195920,"vw":178.142283},{"c":179.05,"h":180.25,"l":175.64,"n":6254,"o":179.59,"t":"2026-07-21T04:00:00Z","v":170956,"vw":178.552798},{"c":180.34,"h":180.765,"l":177.61,"n":7009,"o":178.97,"t":"2026-07-22T04:00:00Z","v":193469,"vw":179.84944},{"c":183.38,"h":183.7,"l":178.95,"n":7184,"o":179,"t":"2026-07-23T04:00:00Z","v":192701,"vw":182.414016},{"c":184.63,"h":186.62,"l":182.84,"n":6637,"o":184.94,"t":"2026-07-24T04:00:00Z","v":204946,"vw":184.448568},{"c":183.6,"h":186.13,"l":180.86,"n":8106,"o":184.8,"t":"2026-07-27T04:00:00Z","v":256870,"vw":183.357762},{"c":185.8,"h":187.825,"l":184.18,"n":8978,"o":184.18,"t":"2026-07-28T04:00:00Z","v":330319,"vw":186.064595},{"c":181.62,"h":185.97,"l":180.65,"n":10043,"o":185.97,"t":"2026-07-29T04:00:00Z","v":293699,"vw":181.773378},{"c":181.7,"h":190.94,"l":174.6478,"n":11440,"o":190.94,"t":"2026-07-30T04:00:00Z","v":398886,"vw":179.148599},{"c":178.87,"h":181.3,"l":174.525,"n":10367,"o":181.3,"t":"2026-07-31T04:00:00Z","v":342557,"vw":178.332739},{"c":180.39,"h":182.1,"l":178.04,"n":7887,"o":180.36,"t":"2026-08-03T04:00:00Z","v":276137,"vw":180.412538},{"c":181.79,"h":182.74,"l":179.54,"n":8656,"o":181.7,"t":"2026-08-04T04:00:00Z","v":268306,"vw":181.544401},{"c":179.52,"h":182.84,"l":179.15,"n":7826,"o":181.77,"t":"2026-08-05T04:00:00Z","v":213625,"vw":180.30096},{"c":178.79,"h":182.23,"l":178.505,"n":6641,"o":180.89,"t":"2026-08-06T04:00:00Z","v":143626,"vw":179.277221},{"c":177.71,"h":179.845,"l":175.7879,"n":6399,"o":178.37,"t":"2026-08-07T04:00:00Z","v":145111,"vw":177.778287},{"c":176.34,"h":179.105,"l":175.36,"n":6005,"o":176.23,"t":"2026-08-10T04:00:00Z","v":150096,"vw":176.301677},{"c":177.56,"h":178.55,"l":176.23,"n":5516,"o":177.22,"t":"2026-08-11T04:00:00Z","v":160647,"vw":177.77536},{"c":179.51,"h":180.15,"l":176.7654,"n":7270,"o":177.99,"t":"2026-08-12T04:00:00Z","v":149391,"vw":179.136591},{"c":179.25,"h":180.88,"l":178.47,"n":6608,"o":180.88,"t":"2026-08-13T04:00:00Z","v":162769,"vw":179.246898},{"c":180.64,"h":180.775,"l":178.48,"n":6746,"o":178.48,"t":"2026-08-14T04:00:00Z","v":154746,"vw":180.360956},{"c":180.64,"h":183.57,"l":178.95,"n":7031,"o":179.71,"t":"2026-08-17T04:00:00Z","v":186564,"vw":180.875681},{"c":178.31,"h":181.09,"l":178.01,"n":6499,"o":181.09,"t":"2026-08-18T04:00:00Z","v":167133,"vw":178.644563},{"c":176.16,"h":181,"l":174.89,"n":7327,"o":179.18,"t":"2026-08-19T04:00:00Z","v":173541,"vw":176.453208},{"c":176.7,"h":177.315,"l":173.97,"n":9463,"o":175.32,"t":"2026-08-20T04:00:00Z","v":369446,"vw":175.715951},{"c":176.94,"h":177.61,"l":175.77,"n":6383,"o":177.61,"t":"2026-08-21T04:00:00Z","v":225681,"vw":176.819596},{"c":178.51,"h":178.975,"l":175.61,"n":5637,"o":177.5,"t":"2026-08-24T04:00:00Z","v":134634,"vw":177.887157},{"c":179.25,"h":179.79,"l":177.615,"n":6357,"o":179.69,"t":"2026-08-25T04:00:00Z","v":157738,"vw":179.199218},{"c":178.49,"h":181.4,"l":178.155,"n":6342,"o":180,"t":"2026-08-26T04:00:00Z","v":166041,"vw":179.056306},{"c":178.44,"h":178.865,"l":176.32,"n":5601,"o":176.93,"t":"2026-08-27T04:00:00Z","v":141248,"vw":178.186072},{"c":177.6,"h":179.84,"l":176.2325,"n":6404,"o":179.38,"t":"2026-08-28T04:00:00Z","v":150161,"vw":177.425499},{"c":174.93,"h":179.08,"l":174.565,"n":5879,"o":177.48,"t":"2026-08-31T04:00:00Z","v":165901,"vw":175.151299},{"c":173.54,"h":175.1008,"l":172.24,"n":8424,"o":174.19,"t":"2026-09-01T04:00:00Z","v":202968,"vw":173.513524},{"c":175.78,"h":177.59,"l":172.61,"n":8115,"o":174.6,"t":"2026-09-02T04:00:00Z","v":205304,"vw":176.014569},{"c":177.31,"h":177.72,"l":175.36,"n":5758,"o":177.12,"t":"2026-09-03T04:00:00Z","v":146139,"vw":177.201331},{"c":178.11,"h":179.045,"l":176.45,"n":6628,"o":176.45,"t":"2026-09-04T04:00:00Z","v":125774,"vw":178.021761},{"c":176.32,"h":178.59,"l":176.16,"n":7060,"o":178.49,"t":"2026-09-08T04:00:00Z","v":185028,"vw":177.074931},{"c":177.08,"h":177.09,"l":173.93,"n":7613,"o":173.93,"t":"2026-09-09T04:00:00Z","v":180531,"vw":176.594786},{"c":176.86,"h":177.735,"l":174.32,"n":7758,"o":176.39,"t":"2026-09-10T04:00:00Z","v":160173,"vw":176.559395},{"c":178.53,"h":181.15,"l":176.14,"n":7779,"o":178.07,"t":"2026-09-11T04:00:00Z","v":185886,"vw":178.061271},{"c":176.1,"h":178.46,"l":173.96,"n":7760,"o":176.49,"t":"2026-09-14T04:00:00Z","v":192194,"vw":176.500531},{"c":178.34,"h":178.69,"l":173.94,"n":11210,"o":176.22,"t":"2026-09-15T04:00:00Z","v":289363,"vw":177.61046},{"c":177.63,"h":181.92,"l":174.5,"n":11300,"o":179.53,"t":"2026-09-16T04:00:00Z","v":316814,"vw":178.200751},{"c":180.29,"h":182.62,"l":178.72,"n":9404,"o":179.55,"t":"2026-09-17T04:00:00Z","v":287006,"vw":180.944984},{"c":177.89,"h":179.68,"l":176.18,"n":7521,"o":179.32,"t":"2026-09-18T04:00:00Z","v":468751,"vw":178.104204},{"c":180.4,"h":181.58,"l":177.93,"n":8409,"o":178.88,"t":"2026-09-21T04:00:00Z","v":210401,"vw":180.312959},{"c":183.01,"h":183.51,"l":180.765,"n":9279,"o":181.71,"t":"2026-09-22T04:00:00Z","v":317960,"vw":182.558632},{"c":185.7,"h":185.974,"l":181.29,"n":10425,"o":181.29,"t":"2026-09-23T04:00:00Z","v":306950,"vw":184.118975},{"c":183.38,"h":185.375,"l":181.63,"n":9830,"o":185.18,"t":"2026-09-24T04:00:00Z","v":289125,"vw":183.169622},{"c":183.73,"h":187.3598,"l":183.26,"n":8841,"o":184.3,"t":"2026-09-25T04:00:00Z","v":323892,"vw":184.174859},{"c":181.26,"h":186.65,"l":180.955,"n":8589,"o":183.17,"t":"2026-09-28T04:00:00Z","v":307191,"vw":181.891093},{"c":175.86,"h":180.88,"l":175.3901,"n":7034,"o":180.6,"t":"2026-09-29T04:00:00Z","v":224466,"vw":176.471294},{"c":170.02,"h":177.62,"l":169.45,"n":7934,"o":176.62,"t":"2026-09-30T04:00:00Z","v":299414,"vw":171.998881},{"c":168.88,"h":170.305,"l":165.94,"n":9984,"o":169.67,"t":"2026-10-01T04:00:00Z","v":398910,"vw":168.175171},{"c":171.03,"h":173.74,"l":168.795,"n":8033,"o":168.795,"t":"2026-10-02T04:00:00Z","v":295154,"vw":171.807027},{"c":172.27,"h":173.54,"l":168.49,"n":8179,"o":171.14,"t":"2026-10-05T04:00:00Z","v":286026,"vw":172.278666},{"c":170.88,"h":172.52,"l":169.76,"n":5968,"o":172.52,"t":"2026-10-06T04:00:00Z","v":156966,"vw":170.940944},{"c":163.34,"h":170.39,"l":163.17,"n":6762,"o":170.28,"t":"2026-10-07T04:00:00Z","v":234877,"vw":164.443797},{"c":162.78,"h":163.2741,"l":158.875,"n":7786,"o":161.46,"t":"2026-10-08T04:00:00Z","v":219205,"vw":161.996858},{"c":164.78,"h":165.66,"l":162.03,"n":5716,"o":163.21,"t":"2026-10-09T04:00:00Z","v":140877,"vw":164.685499},{"c":166.16,"h":167.43,"l":163.28,"n":5852,"o":164.36,"t":"2026-10-12T04:00:00Z","v":152143,"vw":166.12607},{"c":166.72,"h":168.57,"l":165.245,"n":5628,"o":167.63,"t":"2026-10-13T04:00:00Z","v":181529,"vw":166.526204},{"c":165.81,"h":166.64,"l":163.73,"n":7637,"o":165.01,"t":"2026-10-14T04:00:00Z","v":181502,"vw":165.612804},{"c":165.09,"h":167.77,"l":164.68,"n":7149,"o":166.67,"t":"2026-10-15T04:00:00Z","v":209728,"vw":165.368331},{"c":165.51,"h":166.84,"l":164.205,"n":6109,"o":165.52,"t":"2026-10-16T04:00:00Z","v":155089,"vw":165.453849},{"c":163.65,"h":166.39,"l":163.415,"n":5315,"o":166.39,"t":"2026-10-19T04:00:00Z","v":117596,"vw":163.97465},{"c":161.67,"h":165.29,"l":161.225,"n":6695,"o":163.58,"t":"2026-10-20T04:00:00Z","v":248269,"vw":162.151515},{"c":164.3,"h":164.4,"l":161.525,"n":5967,"o":162.34,"t":"2026-10-21T04:00:00Z","v":190421,"vw":163.435894}],"volatilityBars":[{"c":178.05,"h":178.05,"l":178.05,"n":3,"o":178.05,"t":"2026-09-21T13:15:00Z","v":3987,"vw":178.05},{"c":178.54,"h":179.05,"l":177.93,"n":179,"o":178.88,"t":"2026-09-21T13:30:00Z","v":3039,"vw":178.616404},{"c":178.7,"h":178.7,"l":178.47,"n":31,"o":178.47,"t":"2026-09-21T13:45:00Z","v":1220,"vw":178.550848},{"c":178.935,"h":178.935,"l":178.705,"n":68,"o":178.705,"t":"2026-09-21T14:00:00Z","v":3816,"vw":178.8841},{"c":178.9,"h":179.11,"l":178.4075,"n":110,"o":178.59,"t":"2026-09-21T14:15:00Z","v":4056,"vw":178.795454},{"c":178.935,"h":179.015,"l":178.45,"n":150,"o":178.585,"t":"2026-09-21T14:30:00Z","v":4278,"vw":178.845949},{"c":179.11,"h":179.55,"l":179.11,"n":96,"o":179.24,"t":"2026-09-21T14:45:00Z","v":1827,"vw":179.305833},{"c":179.555,"h":179.605,"l":179.27,"n":175,"o":179.29,"t":"2026-09-21T15:00:00Z","v":6982,"vw":179.500496},{"c":179.88,"h":179.88,"l":179.48,"n":147,"o":179.48,"t":"2026-09-21T15:15:00Z","v":4464,"vw":179.573044},{"c":180.03,"h":180.1,"l":179.895,"n":99,"o":179.895,"t":"2026-09-21T15:30:00Z","v":2174,"vw":180.020833},{"c":180.13,"h":180.27,"l":179.93,"n":170,"o":180.15,"t":"2026-09-21T15:45:00Z","v":4593,"vw":180.08256},{"c":180.93,"h":181.19,"l":179.965,"n":204,"o":179.965,"t":"2026-09-21T16:00:00Z","v":3820,"vw":180.822709},{"c":181.005,"h":181.39,"l":181.005,"n":45,"o":181.055,"t":"2026-09-21T16:15:00Z","v":1024,"vw":181.137051},{"c":181.17,"h":181.58,"l":180.98,"n":177,"o":180.98,"t":"2026-09-21T16:30:00Z","v":2531,"vw":181.296803},{"c":181.18,"h":181.39,"l":181.18,"n":149,"o":181.23,"t":"2026-09-21T16:45:00Z","v":4014,"vw":181.299583},{"c":181.41,"h":181.41,"l":181.01,"n":143,"o":181.01,"t":"2026-09-21T17:00:00Z","v":3110,"vw":181.140833},{"c":180.79,"h":181.11,"l":180.79,"n":75,"o":181.11,"t":"2026-09-21T17:15:00Z","v":1852,"vw":180.997326},{"c":180.815,"h":180.815,"l":180.67,"n":106,"o":180.74,"t":"2026-09-21T17:30:00Z","v":1806,"vw":180.778325},{"c":181.145,"h":181.155,"l":180.81,"n":142,"o":180.81,"t":"2026-09-21T17:45:00Z","v":2598,"vw":180.944676},{"c":180.69,"h":181.235,"l":180.69,"n":197,"o":181.145,"t":"2026-09-21T18:00:00Z","v":4317,"vw":181.02701},{"c":180.71,"h":180.78,"l":180.595,"n":287,"o":180.68,"t":"2026-09-21T18:15:00Z","v":5725,"vw":180.704003},{"c":180.805,"h":180.97,"l":180.805,"n":208,"o":180.855,"t":"2026-09-21T18:30:00Z","v":2317,"vw":180.88},{"c":181.03,"h":181.03,"l":180.6,"n":255,"o":180.93,"t":"2026-09-21T18:45:00Z","v":5981,"vw":180.8375},{"c":181.33,"h":181.33,"l":181.015,"n":205,"o":181.015,"t":"2026-09-21T19:00:00Z","v":4738,"vw":181.117893},{"c":180.85,"h":181.405,"l":180.8075,"n":468,"o":181.31,"t":"2026-09-21T19:15:00Z","v":9038,"vw":181.039706},{"c":180.74,"h":181.085,"l":180.51,"n":487,"o":180.8,"t":"2026-09-21T19:30:00Z","v":8314,"vw":180.731886},{"c":180.39,"h":180.8104,"l":180.19,"n":1439,"o":180.63,"t":"2026-09-21T19:45:00Z","v":36239,"vw":180.516815},{"c":180.4,"h":180.5,"l":180.4,"n":27,"o":180.5,"t":"2026-09-21T20:00:00Z","v":44136,"vw":180.400242},{"c":180.4,"h":180.4,"l":180.4,"n":9,"o":180.4,"t":"2026-09-21T23:00:00Z","v":1997,"vw":180.4},{"c":180.6,"h":180.6,"l":180.6,"n":12,"o":180.6,"t":"2026-09-22T13:15:00Z","v":4002,"vw":180.6},{"c":181.6,"h":182.1,"l":180.765,"n":65,"o":181.71,"t":"2026-09-22T13:30:00Z","v":2552,"vw":181.579404},{"c":182.255,"h":182.255,"l":181.465,"n":53,"o":181.465,"t":"2026-09-22T13:45:00Z","v":1413,"vw":182.081567},{"c":182.91,"h":182.91,"l":182.245,"n":93,"o":182.765,"t":"2026-09-22T14:00:00Z","v":2345,"vw":182.725263},{"c":182.52,"h":182.745,"l":182.43,"n":37,"o":182.54,"t":"2026-09-22T14:15:00Z","v":732,"vw":182.57},{"c":182.34,"h":183.005,"l":182.27,"n":144,"o":183,"t":"2026-09-22T14:30:00Z","v":3017,"vw":182.63732},{"c":182.3174,"h":182.375,"l":182.22,"n":35,"o":182.22,"t":"2026-09-22T14:45:00Z","v":1487,"vw":182.344155},{"c":182.96,"h":183.015,"l":182.76,"n":89,"o":183.015,"t":"2026-09-22T15:00:00Z","v":1343,"vw":182.886275},{"c":182.42,"h":182.805,"l":182.42,"n":20,"o":182.805,"t":"2026-09-22T15:15:00Z","v":623,"vw":182.699809},{"c":182.38,"h":182.865,"l":182.38,"n":93,"o":182.4,"t":"2026-09-22T15:30:00Z","v":3349,"vw":182.519155},{"c":182.485,"h":182.7,"l":182.255,"n":219,"o":182.46,"t":"2026-09-22T15:45:00Z","v":7485,"vw":182.463991},{"c":182.045,"h":182.52,"l":181.86,"n":405,"o":182.395,"t":"2026-09-22T16:00:00Z","v":9715,"vw":182.140094},{"c":181.425,"h":181.9,"l":181.24,"n":155,"o":181.9,"t":"2026-09-22T16:15:00Z","v":4703,"vw":181.488568},{"c":181.145,"h":181.31,"l":181.05,"n":67,"o":181.24,"t":"2026-09-22T16:30:00Z","v":2342,"vw":181.174092},{"c":181.6499,"h":181.6499,"l":181.145,"n":137,"o":181.145,"t":"2026-09-22T16:45:00Z","v":3567,"vw":181.467846},{"c":181.445,"h":181.66,"l":181.4125,"n":212,"o":181.64,"t":"2026-09-22T17:00:00Z","v":2849,"vw":181.500762},{"c":181.555,"h":182.3199,"l":181.33,"n":377,"o":181.62,"t":"2026-09-22T17:15:00Z","v":20537,"vw":181.722208},{"c":181.41,"h":181.63,"l":181.4,"n":98,"o":181.41,"t":"2026-09-22T17:30:00Z","v":1731,"vw":181.448943},{"c":182.585,"h":182.66,"l":181.28,"n":366,"o":181.41,"t":"2026-09-22T17:45:00Z","v":9237,"vw":181.763285},{"c":182.51,"h":182.82,"l":182.44,"n":110,"o":182.53,"t":"2026-09-22T18:00:00Z","v":2170,"vw":182.618736},{"c":182.27,"h":182.79,"l":182.27,"n":54,"o":182.79,"t":"2026-09-22T18:15:00Z","v":1965,"vw":182.514389},{"c":182.03,"h":182.38,"l":181.785,"n":301,"o":182.38,"t":"2026-09-22T18:30:00Z","v":6754,"vw":181.965591},{"c":181.6625,"h":182.04,"l":181.57,"n":159,"o":182.04,"t":"2026-09-22T18:45:00Z","v":3648,"vw":181.812507},{"c":182.07,"h":182.07,"l":181.49,"n":429,"o":181.645,"t":"2026-09-22T19:00:00Z","v":11828,"vw":181.801652},{"c":181.77,"h":182.29,"l":181.77,"n":235,"o":182.1,"t":"2026-09-22T19:15:00Z","v":6117,"vw":182.041511},{"c":182.67,"h":182.78,"l":181.745,"n":624,"o":181.77,"t":"2026-09-22T19:30:00Z","v":18631,"vw":182.439083},{"c":183.02,"h":183.51,"l":181.72,"n":2175,"o":182.78,"t":"2026-09-22T19:45:00Z","v":74940,"vw":182.671278},{"c":183.01,"h":183.13,"l":183.01,"n":45,"o":183.13,"t":"2026-09-22T20:00:00Z","v":85264,"vw":183.010465},{"c":182,"h":183.01,"l":182,"n":99,"o":183.01,"t":"2026-09-23T11:00:00Z","v":2225,"vw":182.756967},{"c":182.9,"h":182.9,"l":182.9,"n":3,"o":182.9,"t":"2026-09-23T11:30:00Z","v":995,"vw":182.9},{"c":183.41,"h":183.51,"l":182.5,"n":35,"o":183.51,"t":"2026-09-23T11:45:00Z","v":933,"vw":182.967976},{"c":181.29,"h":181.29,"l":181.29,"n":22,"o":181.29,"t":"2026-09-23T13:30:00Z","v":2836,"vw":181.29},{"c":182.75,"h":182.75,"l":182.32,"n":42,"o":182.32,"t":"2026-09-23T13:45:00Z","v":657,"vw":182.535},{"c":182.33,"h":182.99,"l":182.33,"n":96,"o":182.61,"t":"2026-09-23T14:00:00Z","v":2128,"vw":182.625},{"c":181.3,"h":182.485,"l":181.3,"n":104,"o":182.485,"t":"2026-09-23T14:15:00Z","v":2688,"vw":181.859286},{"c":181.59,"h":181.815,"l":181.59,"n":102,"o":181.7,"t":"2026-09-23T14:30:00Z","v":4008,"vw":181.685973},{"c":182.625,"h":182.625,"l":181.7,"n":155,"o":181.7,"t":"2026-09-23T14:45:00Z","v":2478,"vw":181.976648},{"c":183.46,"h":183.46,"l":182.645,"n":497,"o":182.68,"t":"2026-09-23T15:00:00Z","v":7291,"vw":183.00703},{"c":184.02,"h":184.05,"l":183.61,"n":212,"o":183.74,"t":"2026-09-23T15:15:00Z","v":4674,"vw":183.846428},{"c":184.21,"h":184.21,"l":183.94,"n":84,"o":183.94,"t":"2026-09-23T15:30:00Z","v":2163,"vw":183.991969},{"c":184.43,"h":184.53,"l":184.37,"n":53,"o":184.37,"t":"2026-09-23T15:45:00Z","v":976,"vw":184.443333},{"c":183.93,"h":184.45,"l":183.93,"n":179,"o":184.45,"t":"2026-09-23T16:00:00Z","v":3377,"vw":184.189265},{"c":183.995,"h":184.25,"l":183.58,"n":259,"o":184.005,"t":"2026-09-23T16:15:00Z","v":9211,"vw":184.078436},{"c":183.035,"h":183.9,"l":182.94,"n":396,"o":183.9,"t":"2026-09-23T16:30:00Z","v":16852,"vw":183.252548},{"c":182.95,"h":183.19,"l":182.725,"n":641,"o":183.14,"t":"2026-09-23T16:45:00Z","v":40116,"vw":182.9425},{"c":182.84,"h":182.93,"l":182.59,"n":152,"o":182.93,"t":"2026-09-23T17:00:00Z","v":3130,"vw":182.769088},{"c":183.72,"h":184.27,"l":182.94,"n":425,"o":182.94,"t":"2026-09-23T17:15:00Z","v":49668,"vw":183.426088},{"c":183.68,"h":183.77,"l":183.655,"n":39,"o":183.77,"t":"2026-09-23T17:30:00Z","v":701,"vw":183.698077},{"c":184.23,"h":184.27,"l":184.18,"n":72,"o":184.18,"t":"2026-09-23T17:45:00Z","v":1916,"vw":184.228571},{"c":184.07,"h":184.2125,"l":184,"n":104,"o":184.2125,"t":"2026-09-23T18:00:00Z","v":1834,"vw":184.068893},{"c":184.01,"h":184.095,"l":183.83,"n":209,"o":184.09,"t":"2026-09-23T18:15:00Z","v":2871,"vw":184.011904},{"c":184.27,"h":184.27,"l":184.2,"n":70,"o":184.25,"t":"2026-09-23T18:30:00Z","v":1440,"vw":184.217964},{"c":184.29,"h":184.47,"l":183.955,"n":223,"o":184.42,"t":"2026-09-23T18:45:00Z","v":4294,"vw":184.220997},{"c":184.41,"h":184.72,"l":184.41,"n":153,"o":184.72,"t":"2026-09-23T19:00:00Z","v":3053,"vw":184.602617},{"c":184.33,"h":184.64,"l":184.33,"n":126,"o":184.525,"t":"2026-09-23T19:15:00Z","v":2507,"vw":184.439013},{"c":184.27,"h":184.33,"l":184.17,"n":289,"o":184.27,"t":"2026-09-23T19:30:00Z","v":4668,"vw":184.245667},{"c":185.7,"h":185.974,"l":184.25,"n":1612,"o":184.33,"t":"2026-09-23T19:45:00Z","v":44106,"vw":185.365511},{"c":185.7,"h":185.7,"l":185.7,"n":20,"o":185.7,"t":"2026-09-23T20:00:00Z","v":50448,"vw":185.7},{"c":183.945,"h":185.375,"l":183.945,"n":43,"o":185.18,"t":"2026-09-24T13:30:00Z","v":1871,"vw":184.959172},{"c":183.925,"h":184.4,"l":183.925,"n":53,"o":184.4,"t":"2026-09-24T13:45:00Z","v":2613,"vw":184.056667},{"c":183.79,"h":183.99,"l":183.61,"n":79,"o":183.76,"t":"2026-09-24T14:00:00Z","v":3094,"vw":183.807826},{"c":182.66,"h":183.61,"l":182.66,"n":107,"o":183.15,"t":"2026-09-24T14:15:00Z","v":4474,"vw":183.250511},{"c":182.71,"h":182.87,"l":182.245,"n":191,"o":182.245,"t":"2026-09-24T14:30:00Z","v":4632,"vw":182.712088},{"c":182.32,"h":182.4501,"l":182.23,"n":32,"o":182.23,"t":"2026-09-24T14:45:00Z","v":1704,"vw":182.388287},{"c":182.06,"h":182.4,"l":181.8,"n":138,"o":182.4,"t":"2026-09-24T15:00:00Z","v":8669,"vw":182.068632},{"c":182.32,"h":182.51,"l":182.32,"n":160,"o":182.43,"t":"2026-09-24T15:15:00Z","v":6364,"vw":182.445857},{"c":182.19,"h":182.47,"l":181.63,"n":283,"o":182.15,"t":"2026-09-24T15:30:00Z","v":15984,"vw":182.208364},{"c":182.07,"h":182.6381,"l":181.85,"n":383,"o":182.31,"t":"2026-09-24T15:45:00Z","v":14815,"vw":182.366691},{"c":181.96,"h":181.96,"l":181.925,"n":55,"o":181.955,"t":"2026-09-24T16:00:00Z","v":733,"vw":181.947188},{"c":182.9,"h":183.51,"l":182.08,"n":368,"o":182.08,"t":"2026-09-24T16:15:00Z","v":17010,"vw":182.383741},{"c":184.5,"h":184.5,"l":183.46,"n":192,"o":183.46,"t":"2026-09-24T16:30:00Z","v":5028,"vw":183.959464},{"c":184,"h":184.3,"l":183.95,"n":51,"o":184.165,"t":"2026-09-24T16:45:00Z","v":1038,"vw":184.075455},{"c":183.605,"h":183.98,"l":183.605,"n":50,"o":183.94,"t":"2026-09-24T17:00:00Z","v":2060,"vw":183.806914},{"c":183.415,"h":183.43,"l":183.31,"n":132,"o":183.3924,"t":"2026-09-24T17:15:00Z","v":1478,"vw":183.392488},{"c":182.96,"h":183.5,"l":182.96,"n":209,"o":183.32,"t":"2026-09-24T17:30:00Z","v":7866,"vw":183.271678},{"c":183.65,"h":183.65,"l":182.825,"n":72,"o":183.1099,"t":"2026-09-24T17:45:00Z","v":1757,"vw":183.130299},{"c":183.55,"h":183.585,"l":183.25,"n":55,"o":183.585,"t":"2026-09-24T18:00:00Z","v":866,"vw":183.474222},{"c":183.94,"h":184.08,"l":183.74,"n":191,"o":183.93,"t":"2026-09-24T18:15:00Z","v":2855,"vw":183.859182},{"c":183.6,"h":183.87,"l":183.18,"n":225,"o":183.87,"t":"2026-09-24T18:30:00Z","v":5444,"vw":183.466591},{"c":183.33,"h":183.94,"l":183.33,"n":75,"o":183.94,"t":"2026-09-24T18:45:00Z","v":2289,"vw":183.56659},{"c":183.31,"h":183.5125,"l":183.31,"n":160,"o":183.5125,"t":"2026-09-24T19:00:00Z","v":1198,"vw":183.398125},{"c":183.04,"h":183.345,"l":182.67,"n":500,"o":183.345,"t":"2026-09-24T19:15:00Z","v":12920,"vw":183.015943},{"c":183.4,"h":183.61,"l":182.975,"n":577,"o":183,"t":"2026-09-24T19:30:00Z","v":9732,"vw":183.24252},{"c":183.34,"h":184.08,"l":183.32,"n":2014,"o":183.39,"t":"2026-09-24T19:45:00Z","v":69050,"vw":183.770211},{"c":183.38,"h":183.38,"l":183.38,"n":42,"o":183.38,"t":"2026-09-24T20:00:00Z","v":58773,"vw":183.38},{"c":185.025,"h":185.025,"l":184.3,"n":21,"o":184.3,"t":"2026-09-25T13:30:00Z","v":943,"vw":184.427641},{"c":185.26,"h":185.26,"l":183.89,"n":492,"o":184.74,"t":"2026-09-25T13:45:00Z","v":8056,"vw":184.463943},{"c":184.355,"h":184.55,"l":184.075,"n":38,"o":184.55,"t":"2026-09-25T14:00:00Z","v":1832,"vw":184.210884},{"c":184.9,"h":184.9,"l":184.36,"n":371,"o":184.36,"t":"2026-09-25T14:15:00Z","v":4472,"vw":184.685171},{"c":184.71,"h":184.71,"l":184.71,"n":4,"o":184.71,"t":"2026-09-25T14:30:00Z","v":218,"vw":184.71},{"c":184,"h":184.5875,"l":183.97,"n":25,"o":184.5875,"t":"2026-09-25T14:45:00Z","v":1318,"vw":184.127982},{"c":184.87,"h":185.12,"l":184.35,"n":132,"o":184.64,"t":"2026-09-25T15:00:00Z","v":2156,"vw":184.765156},{"c":184.92,"h":185.2,"l":184.865,"n":71,"o":184.87,"t":"2026-09-25T15:15:00Z","v":2904,"vw":185.066615},{"c":185.25,"h":185.48,"l":185.02,"n":126,"o":185.48,"t":"2026-09-25T15:30:00Z","v":2943,"vw":185.233182},{"c":185.41,"h":185.41,"l":184.89,"n":96,"o":184.89,"t":"2026-09-25T15:45:00Z","v":2486,"vw":185.16483},{"c":187.0275,"h":187.0275,"l":186.57,"n":68,"o":186.57,"t":"2026-09-25T16:00:00Z","v":927,"vw":186.760741},{"c":186.7,"h":186.995,"l":186.015,"n":253,"o":186.815,"t":"2026-09-25T16:15:00Z","v":7278,"vw":186.693658},{"c":186.645,"h":186.92,"l":186.425,"n":121,"o":186.69,"t":"2026-09-25T16:30:00Z","v":2338,"vw":186.649375},{"c":186.5,"h":186.65,"l":186.36,"n":68,"o":186.61,"t":"2026-09-25T16:45:00Z","v":1485,"vw":186.5325},{"c":186.9454,"h":186.9454,"l":186.83,"n":24,"o":186.83,"t":"2026-09-25T17:00:00Z","v":441,"vw":186.891475},{"c":187.19,"h":187.3,"l":187.03,"n":179,"o":187.04,"t":"2026-09-25T17:15:00Z","v":3728,"vw":187.143679},{"c":187.16,"h":187.3598,"l":186.845,"n":159,"o":186.92,"t":"2026-09-25T17:30:00Z","v":3566,"vw":187.029118},{"c":187.07,"h":187.14,"l":186.88,"n":47,"o":187.04,"t":"2026-09-25T17:45:00Z","v":638,"vw":187.0325},{"c":186.55,"h":186.85,"l":186.55,"n":75,"o":186.71,"t":"2026-09-25T18:00:00Z","v":1230,"vw":186.700568},{"c":186.13,"h":186.935,"l":186.13,"n":337,"o":186.81,"t":"2026-09-25T18:15:00Z","v":9965,"vw":186.554974},{"c":185.74,"h":186.045,"l":185.16,"n":269,"o":185.88,"t":"2026-09-25T18:30:00Z","v":6427,"vw":185.633204},{"c":185.04,"h":185.39,"l":185.04,"n":95,"o":185.39,"t":"2026-09-25T18:45:00Z","v":1350,"vw":185.2175},{"c":184.94,"h":185.095,"l":184.66,"n":183,"o":185.095,"t":"2026-09-25T19:00:00Z","v":6315,"vw":184.901553},{"c":184.595,"h":185.285,"l":184.344,"n":234,"o":185.15,"t":"2026-09-25T19:15:00Z","v":5434,"vw":184.932997},{"c":184.685,"h":184.82,"l":184.41,"n":375,"o":184.41,"t":"2026-09-25T19:30:00Z","v":12590,"vw":184.680059},{"c":183.7,"h":184.89,"l":183.26,"n":2261,"o":184.88,"t":"2026-09-25T19:45:00Z","v":83873,"vw":183.916946},{"c":183.73,"h":183.87,"l":183.73,"n":30,"o":183.87,"t":"2026-09-25T20:00:00Z","v":120990,"vw":183.732265},{"c":186.24,"h":186.24,"l":183.17,"n":166,"o":183.17,"t":"2026-09-28T13:30:00Z","v":8331,"vw":184.699716},{"c":186.29,"h":186.65,"l":186.29,"n":6,"o":186.65,"t":"2026-09-28T13:45:00Z","v":403,"vw":186.381603},{"c":185.2,"h":186.13,"l":184.8843,"n":222,"o":186.1,"t":"2026-09-28T14:00:00Z","v":7280,"vw":185.754915},{"c":184.79,"h":185.67,"l":184.78,"n":51,"o":185.13,"t":"2026-09-28T14:15:00Z","v":1794,"vw":185.127029},{"c":184.85,"h":185.095,"l":184.84,"n":64,"o":185.05,"t":"2026-09-28T14:30:00Z","v":1416,"vw":184.977},{"c":183.86,"h":184.42,"l":183.86,"n":69,"o":184.42,"t":"2026-09-28T14:45:00Z","v":1042,"vw":184.030983},{"c":182.805,"h":183.745,"l":182.805,"n":183,"o":183.64,"t":"2026-09-28T15:00:00Z","v":3840,"vw":183.286324},{"c":182.89,"h":182.89,"l":182.44,"n":129,"o":182.6,"t":"2026-09-28T15:15:00Z","v":2785,"vw":182.750909},{"c":183.04,"h":183.32,"l":183,"n":199,"o":183.08,"t":"2026-09-28T15:30:00Z","v":3865,"vw":183.16055},{"c":182.705,"h":182.91,"l":182.68,"n":162,"o":182.91,"t":"2026-09-28T15:45:00Z","v":3010,"vw":182.781571},{"c":182.71,"h":182.97,"l":182.645,"n":136,"o":182.73,"t":"2026-09-28T16:00:00Z","v":3355,"vw":182.766296},{"c":183.745,"h":183.8899,"l":182.8125,"n":119,"o":182.8125,"t":"2026-09-28T16:15:00Z","v":4474,"vw":183.446873},{"c":182.725,"h":183.5,"l":182.725,"n":105,"o":183.5,"t":"2026-09-28T16:30:00Z","v":2043,"vw":183.139815},{"c":182.86,"h":182.98,"l":182.66,"n":81,"o":182.98,"t":"2026-09-28T16:45:00Z","v":1826,"vw":182.882778},{"c":183.22,"h":183.41,"l":182.79,"n":242,"o":182.79,"t":"2026-09-28T17:00:00Z","v":6293,"vw":183.150183},{"c":182.945,"h":183.27,"l":182.945,"n":43,"o":183.27,"t":"2026-09-28T17:15:00Z","v":757,"vw":183.061667},{"c":182.31,"h":182.88,"l":182.31,"n":190,"o":182.81,"t":"2026-09-28T17:30:00Z","v":4807,"vw":182.6073},{"c":182.81,"h":183.04,"l":182.685,"n":122,"o":182.85,"t":"2026-09-28T17:45:00Z","v":2799,"vw":182.827237},{"c":182.84,"h":183.2849,"l":182.4378,"n":142,"o":182.585,"t":"2026-09-28T18:00:00Z","v":4426,"vw":182.907792},{"c":182.36,"h":182.73,"l":182.36,"n":146,"o":182.73,"t":"2026-09-28T18:15:00Z","v":2745,"vw":182.506729},{"c":181.515,"h":182.14,"l":181.515,"n":204,"o":182.14,"t":"2026-09-28T18:30:00Z","v":5024,"vw":181.793669},{"c":181.675,"h":181.82,"l":181.43,"n":232,"o":181.725,"t":"2026-09-28T18:45:00Z","v":5906,"vw":181.65585},{"c":181.545,"h":181.545,"l":181.42,"n":38,"o":181.42,"t":"2026-09-28T19:00:00Z","v":782,"vw":181.451646},{"c":181.2575,"h":181.48,"l":181.05,"n":292,"o":181.48,"t":"2026-09-28T19:15:00Z","v":5276,"vw":181.268754},{"c":181.27,"h":181.6,"l":181.18,"n":407,"o":181.38,"t":"2026-09-28T19:30:00Z","v":8655,"vw":181.377062},{"c":181.44,"h":182.02,"l":180.955,"n":2050,"o":181.18,"t":"2026-09-28T19:45:00Z","v":54400,"vw":181.546614},{"c":181.26,"h":181.26,"l":181.26,"n":27,"o":181.26,"t":"2026-09-28T20:00:00Z","v":116995,"vw":181.26},{"c":179.54,"h":180.685,"l":179.54,"n":20,"o":180.6,"t":"2026-09-29T13:30:00Z","v":1096,"vw":180.491425},{"c":179.935,"h":180.88,"l":179.7349,"n":43,"o":180.88,"t":"2026-09-29T13:45:00Z","v":1071,"vw":179.992021},{"c":180.67,"h":180.68,"l":179.58,"n":189,"o":179.58,"t":"2026-09-29T14:00:00Z","v":4348,"vw":180.161307},{"c":179.52,"h":180.385,"l":179.17,"n":85,"o":180.385,"t":"2026-09-29T14:15:00Z","v":3306,"vw":179.74249},{"c":178.88,"h":179.79,"l":178.7,"n":128,"o":179.79,"t":"2026-09-29T14:30:00Z","v":4434,"vw":178.937763},{"c":177.8,"h":178.61,"l":177.61,"n":193,"o":178.61,"t":"2026-09-29T14:45:00Z","v":7398,"vw":178.031999},{"c":177.2,"h":177.5,"l":177.055,"n":80,"o":177.5,"t":"2026-09-29T15:00:00Z","v":2431,"vw":177.257118},{"c":176.93,"h":176.98,"l":176.93,"n":47,"o":176.98,"t":"2026-09-29T15:15:00Z","v":842,"vw":176.9675},{"c":176.75,"h":177.11,"l":176.59,"n":140,"o":177,"t":"2026-09-29T15:30:00Z","v":5078,"vw":176.827241},{"c":176.82,"h":177.135,"l":176.82,"n":52,"o":177.11,"t":"2026-09-29T15:45:00Z","v":2155,"vw":177.04809},{"c":176.275,"h":176.54,"l":175.94,"n":122,"o":176.54,"t":"2026-09-29T16:00:00Z","v":5476,"vw":176.120577},{"c":175.98,"h":176.24,"l":175.98,"n":57,"o":176.24,"t":"2026-09-29T16:15:00Z","v":1431,"vw":176.052016},{"c":176.01,"h":176.225,"l":175.92,"n":93,"o":176.225,"t":"2026-09-29T16:30:00Z","v":3035,"vw":176.018285},{"c":176.03,"h":176.035,"l":175.75,"n":87,"o":176.035,"t":"2026-09-29T16:45:00Z","v":1894,"vw":175.842778},{"c":175.71,"h":175.9157,"l":175.3901,"n":120,"o":175.67,"t":"2026-09-29T17:00:00Z","v":3179,"vw":175.660981},{"c":176.03,"h":176.04,"l":175.87,"n":138,"o":175.97,"t":"2026-09-29T17:15:00Z","v":3424,"vw":175.94},{"c":176.065,"h":176.18,"l":175.9,"n":32,"o":175.9,"t":"2026-09-29T17:30:00Z","v":696,"vw":176.080081},{"c":176.21,"h":176.58,"l":176.135,"n":185,"o":176.33,"t":"2026-09-29T17:45:00Z","v":5877,"vw":176.279586},{"c":176.165,"h":176.45,"l":176.165,"n":128,"o":176.25,"t":"2026-09-29T18:00:00Z","v":3161,"vw":176.247531},{"c":176.52,"h":176.67,"l":176.25,"n":166,"o":176.3,"t":"2026-09-29T18:15:00Z","v":3526,"vw":176.456451},{"c":177.47,"h":177.47,"l":176.72,"n":65,"o":176.72,"t":"2026-09-29T18:30:00Z","v":1385,"vw":176.97},{"c":176.91,"h":177.35,"l":176.79,"n":279,"o":177.17,"t":"2026-09-29T18:45:00Z","v":8715,"vw":177.155112},{"c":176.7,"h":177.31,"l":176.61,"n":150,"o":177.25,"t":"2026-09-29T19:00:00Z","v":5186,"vw":177.123272},{"c":176.69,"h":176.95,"l":176.6,"n":162,"o":176.6,"t":"2026-09-29T19:15:00Z","v":3457,"vw":176.785698},{"c":176.81,"h":176.96,"l":176.59,"n":187,"o":176.775,"t":"2026-09-29T19:30:00Z","v":4430,"vw":176.75975},{"c":175.87,"h":176.95,"l":175.81,"n":1633,"o":176.95,"t":"2026-09-29T19:45:00Z","v":54661,"vw":176.220413},{"c":175.86,"h":176.06,"l":175.86,"n":33,"o":176.06,"t":"2026-09-29T20:00:00Z","v":57603,"vw":175.860373},{"c":176.14,"h":176.14,"l":175.92,"n":35,"o":175.92,"t":"2026-09-30T13:15:00Z","v":6024,"vw":176.03},{"c":176.32,"h":177.62,"l":175.34,"n":116,"o":176.62,"t":"2026-09-30T13:30:00Z","v":7346,"vw":176.406992},{"c":176.39,"h":176.82,"l":176.37,"n":95,"o":176.64,"t":"2026-09-30T13:45:00Z","v":3316,"vw":176.667946},{"c":176.38,"h":176.71,"l":175.72,"n":321,"o":176.385,"t":"2026-09-30T14:00:00Z","v":15389,"vw":176.312222},{"c":176.37,"h":176.41,"l":176.13,"n":147,"o":176.13,"t":"2026-09-30T14:15:00Z","v":9741,"vw":176.348652},{"c":176.035,"h":176.55,"l":175.95,"n":218,"o":176.37,"t":"2026-09-30T14:30:00Z","v":13460,"vw":176.395373},{"c":175.29,"h":175.94,"l":174.985,"n":99,"o":175.94,"t":"2026-09-30T14:45:00Z","v":3509,"vw":175.542602},{"c":174.885,"h":175.135,"l":174.885,"n":41,"o":175.135,"t":"2026-09-30T15:00:00Z","v":1217,"vw":174.9325},{"c":174.78,"h":174.945,"l":174.78,"n":35,"o":174.93,"t":"2026-09-30T15:15:00Z","v":1151,"vw":174.839167},{"c":174.2,"h":174.6,"l":174.13,"n":52,"o":174.6,"t":"2026-09-30T15:30:00Z","v":1901,"vw":174.282928},{"c":174.11,"h":174.11,"l":174.1,"n":24,"o":174.11,"t":"2026-09-30T15:45:00Z","v":935,"vw":174.106377},{"c":174.315,"h":174.315,"l":174.27,"n":54,"o":174.27,"t":"2026-09-30T16:00:00Z","v":975,"vw":174.285},{"c":174.25,"h":174.53,"l":174.11,"n":57,"o":174.53,"t":"2026-09-30T16:15:00Z","v":2236,"vw":174.38518},{"c":174.22,"h":174.36,"l":174.05,"n":94,"o":174.05,"t":"2026-09-30T16:30:00Z","v":3524,"vw":174.206029},{"c":174.35,"h":174.35,"l":173.91,"n":192,"o":174.14,"t":"2026-09-30T16:45:00Z","v":7904,"vw":174.211055},{"c":173.95,"h":174.19,"l":173.89,"n":132,"o":174.15,"t":"2026-09-30T17:00:00Z","v":4605,"vw":174.057854},{"c":174.16,"h":174.16,"l":174,"n":110,"o":174,"t":"2026-09-30T17:15:00Z","v":2391,"vw":174.082222},{"c":173.82,"h":174.205,"l":173.82,"n":84,"o":174.06,"t":"2026-09-30T17:30:00Z","v":2263,"vw":174.027904},{"c":174.11,"h":174.11,"l":173.845,"n":85,"o":173.985,"t":"2026-09-30T17:45:00Z","v":1766,"vw":174.005697},{"c":173.7,"h":174.105,"l":173.7,"n":136,"o":173.99,"t":"2026-09-30T18:00:00Z","v":4544,"vw":173.960237},{"c":172.66,"h":173.61,"l":172.58,"n":214,"o":173.61,"t":"2026-09-30T18:15:00Z","v":6494,"vw":173.075138},{"c":172.2,"h":172.7901,"l":172.2,"n":186,"o":172.7901,"t":"2026-09-30T18:30:00Z","v":3742,"vw":172.548994},{"c":172.36,"h":172.36,"l":172.04,"n":183,"o":172.04,"t":"2026-09-30T18:45:00Z","v":3010,"vw":172.219614},{"c":171.7301,"h":172.22,"l":171.7301,"n":130,"o":172.22,"t":"2026-09-30T19:00:00Z","v":5598,"vw":172.066903},{"c":171.05,"h":171.74,"l":170.89,"n":268,"o":171.73,"t":"2026-09-30T19:15:00Z","v":7494,"vw":171.252394},{"c":170.7,"h":171.025,"l":170.385,"n":504,"o":171.025,"t":"2026-09-30T19:30:00Z","v":12944,"vw":170.677661},{"c":170.06,"h":171.03,"l":169.45,"n":1797,"o":170.69,"t":"2026-09-30T19:45:00Z","v":64606,"vw":169.965058},{"c":170.02,"h":170.02,"l":170.02,"n":21,"o":170.02,"t":"2026-09-30T20:00:00Z","v":78429,"vw":170.02},{"c":168.07,"h":169.67,"l":168.07,"n":87,"o":169.67,"t":"2026-10-01T13:30:00Z","v":3225,"vw":169.058476},{"c":168.13,"h":169.14,"l":168.13,"n":82,"o":168.49,"t":"2026-10-01T13:45:00Z","v":4066,"vw":168.342579},{"c":167.415,"h":168.78,"l":166.95,"n":120,"o":168.78,"t":"2026-10-01T14:00:00Z","v":4727,"vw":167.458808},{"c":166.425,"h":167.55,"l":166.11,"n":352,"o":167.55,"t":"2026-10-01T14:15:00Z","v":23090,"vw":166.925308},{"c":166.7,"h":167.415,"l":166.7,"n":186,"o":166.9675,"t":"2026-10-01T14:30:00Z","v":8992,"vw":167.062591},{"c":166.45,"h":167.02,"l":166.33,"n":209,"o":166.69,"t":"2026-10-01T14:45:00Z","v":6395,"vw":166.607353},{"c":166.25,"h":166.48,"l":165.94,"n":227,"o":166.48,"t":"2026-10-01T15:00:00Z","v":6219,"vw":166.108077},{"c":166.85,"h":166.94,"l":166.53,"n":185,"o":166.5525,"t":"2026-10-01T15:15:00Z","v":5279,"vw":166.691339},{"c":167.34,"h":167.34,"l":166.22,"n":185,"o":166.82,"t":"2026-10-01T15:30:00Z","v":5728,"vw":166.897539},{"c":167.04,"h":167.49,"l":166.71,"n":242,"o":167.22,"t":"2026-10-01T15:45:00Z","v":12382,"vw":166.952833},{"c":167.775,"h":167.9425,"l":166.7901,"n":330,"o":166.7901,"t":"2026-10-01T16:00:00Z","v":18790,"vw":167.545836},{"c":168.35,"h":168.935,"l":167.1,"n":790,"o":167.785,"t":"2026-10-01T16:15:00Z","v":49418,"vw":167.761947},{"c":169.205,"h":169.51,"l":168.78,"n":255,"o":168.83,"t":"2026-10-01T16:30:00Z","v":9660,"vw":169.059848},{"c":169.365,"h":169.44,"l":168.93,"n":246,"o":169.33,"t":"2026-10-01T16:45:00Z","v":7449,"vw":169.231576},{"c":169.065,"h":169.65,"l":169.065,"n":159,"o":169.55,"t":"2026-10-01T17:00:00Z","v":4764,"vw":169.490936},{"c":169.22,"h":169.42,"l":168.62,"n":200,"o":168.925,"t":"2026-10-01T17:15:00Z","v":4381,"vw":169.047037},{"c":168.95,"h":169.39,"l":168.83,"n":183,"o":169.23,"t":"2026-10-01T17:30:00Z","v":3556,"vw":169.17858},{"c":168.4501,"h":168.89,"l":168.4501,"n":129,"o":168.89,"t":"2026-10-01T17:45:00Z","v":4764,"vw":168.760712},{"c":167.855,"h":167.95,"l":167.77,"n":91,"o":167.95,"t":"2026-10-01T18:00:00Z","v":2282,"vw":167.924474},{"c":167.74,"h":168.215,"l":167.73,"n":145,"o":168.215,"t":"2026-10-01T18:15:00Z","v":3664,"vw":167.928398},{"c":168.02,"h":168.72,"l":167.8,"n":314,"o":167.85,"t":"2026-10-01T18:30:00Z","v":15263,"vw":168.138688},{"c":167.255,"h":167.845,"l":167.255,"n":119,"o":167.8,"t":"2026-10-01T18:45:00Z","v":3819,"vw":167.6381},{"c":166.82,"h":167.16,"l":166.51,"n":224,"o":167.16,"t":"2026-10-01T19:00:00Z","v":6071,"vw":166.883693},{"c":168.35,"h":168.35,"l":166.81,"n":438,"o":166.81,"t":"2026-10-01T19:15:00Z","v":15259,"vw":167.581373},{"c":168.83,"h":168.94,"l":168.1101,"n":607,"o":168.345,"t":"2026-10-01T19:30:00Z","v":29348,"vw":168.440722},{"c":169.06,"h":170.305,"l":168.507,"n":1886,"o":168.85,"t":"2026-10-01T19:45:00Z","v":63334,"vw":169.15761},{"c":168.88,"h":169.16,"l":168.88,"n":43,"o":169.16,"t":"2026-10-01T20:00:00Z","v":61115,"vw":168.881574},{"c":169,"h":169,"l":169,"n":1,"o":169,"t":"2026-10-02T11:45:00Z","v":100,"vw":169},{"c":166.04,"h":168.97,"l":166.04,"n":30,"o":168.97,"t":"2026-10-02T13:15:00Z","v":6002,"vw":167.505},{"c":171.3,"h":171.32,"l":168.795,"n":97,"o":168.795,"t":"2026-10-02T13:30:00Z","v":6255,"vw":170.605877},{"c":171.675,"h":172.22,"l":171.11,"n":194,"o":171.32,"t":"2026-10-02T13:45:00Z","v":7785,"vw":171.617283},{"c":172.405,"h":172.405,"l":171.11,"n":274,"o":171.11,"t":"2026-10-02T14:00:00Z","v":17252,"vw":172.159566},{"c":173.05,"h":173.05,"l":172.15,"n":377,"o":172.71,"t":"2026-10-02T14:15:00Z","v":25246,"vw":172.563176},{"c":173.62,"h":173.62,"l":172.3417,"n":131,"o":172.565,"t":"2026-10-02T14:30:00Z","v":5049,"vw":172.924185},{"c":172.335,"h":173.74,"l":172.335,"n":178,"o":173.67,"t":"2026-10-02T14:45:00Z","v":4008,"vw":173.154815},{"c":171.82,"h":172.64,"l":171.82,"n":175,"o":172.64,"t":"2026-10-02T15:00:00Z","v":4911,"vw":172.101578},{"c":172.32,"h":172.32,"l":171.85,"n":116,"o":171.85,"t":"2026-10-02T15:15:00Z","v":2946,"vw":172.136198},{"c":172.515,"h":172.75,"l":172.36,"n":198,"o":172.39,"t":"2026-10-02T15:30:00Z","v":4674,"vw":172.549766},{"c":172.48,"h":172.76,"l":172.33,"n":244,"o":172.515,"t":"2026-10-02T15:45:00Z","v":7820,"vw":172.544711},{"c":171.73,"h":172.67,"l":171.63,"n":226,"o":172.67,"t":"2026-10-02T16:00:00Z","v":5976,"vw":172.144604},{"c":171.73,"h":172.11,"l":171.66,"n":44,"o":172.05,"t":"2026-10-02T16:15:00Z","v":1120,"vw":171.817432},{"c":171.575,"h":171.72,"l":171.49,"n":63,"o":171.72,"t":"2026-10-02T16:30:00Z","v":1651,"vw":171.55},{"c":172.3,"h":172.34,"l":171.7,"n":190,"o":171.7,"t":"2026-10-02T16:45:00Z","v":5495,"vw":172.036136},{"c":172.41,"h":172.585,"l":172.11,"n":176,"o":172.305,"t":"2026-10-02T17:00:00Z","v":6205,"vw":172.402805},{"c":172.07,"h":172.66,"l":172.06,"n":157,"o":172.38,"t":"2026-10-02T17:15:00Z","v":4775,"vw":172.33106},{"c":172.62,"h":172.62,"l":172.25,"n":69,"o":172.25,"t":"2026-10-02T17:30:00Z","v":3345,"vw":172.333855},{"c":172.2,"h":172.405,"l":171.98,"n":88,"o":172.345,"t":"2026-10-02T17:45:00Z","v":1997,"vw":172.188431},{"c":172.55,"h":172.55,"l":172.21,"n":79,"o":172.295,"t":"2026-10-02T18:00:00Z","v":2129,"vw":172.354126},{"c":172.32,"h":172.49,"l":172.24,"n":226,"o":172.32,"t":"2026-10-02T18:15:00Z","v":10707,"vw":172.309149},{"c":172.695,"h":172.695,"l":172.33,"n":152,"o":172.42,"t":"2026-10-02T18:30:00Z","v":3814,"vw":172.503594},{"c":173.215,"h":173.39,"l":172.49,"n":210,"o":172.54,"t":"2026-10-02T18:45:00Z","v":5214,"vw":172.789929},{"c":172.88,"h":173.28,"l":172.84,"n":191,"o":173.28,"t":"2026-10-02T19:00:00Z","v":4983,"vw":172.990097},{"c":172.35,"h":172.91,"l":172.35,"n":341,"o":172.91,"t":"2026-10-02T19:15:00Z","v":8301,"vw":172.5522},{"c":171.8,"h":172.59,"l":171.8,"n":377,"o":172.4175,"t":"2026-10-02T19:30:00Z","v":10704,"vw":172.134457},{"c":171.07,"h":171.9,"l":170.77,"n":1340,"o":171.9,"t":"2026-10-02T19:45:00Z","v":38984,"vw":171.200573},{"c":171.03,"h":171.03,"l":171.03,"n":45,"o":171.03,"t":"2026-10-02T20:00:00Z","v":68060,"vw":171.03},{"c":171.09,"h":171.09,"l":171.09,"n":32,"o":171.09,"t":"2026-10-05T13:15:00Z","v":3036,"vw":171.09},{"c":168.49,"h":171.14,"l":168.49,"n":42,"o":171.14,"t":"2026-10-05T13:30:00Z","v":1200,"vw":170.371547},{"c":168.86,"h":169.36,"l":168.76,"n":7,"o":168.79,"t":"2026-10-05T13:45:00Z","v":3340,"vw":168.809277},{"c":170.5,"h":170.5,"l":169.315,"n":45,"o":169.4,"t":"2026-10-05T14:00:00Z","v":965,"vw":169.696667},{"c":171.46,"h":171.56,"l":170.68,"n":97,"o":170.68,"t":"2026-10-05T14:15:00Z","v":1944,"vw":171.355833},{"c":171.135,"h":171.6999,"l":170.505,"n":210,"o":171.11,"t":"2026-10-05T14:30:00Z","v":4548,"vw":171.106489},{"c":171.275,"h":171.47,"l":170.71,"n":129,"o":171.23,"t":"2026-10-05T14:45:00Z","v":2999,"vw":171.176579},{"c":171.4077,"h":171.4799,"l":170.95,"n":46,"o":171.06,"t":"2026-10-05T15:00:00Z","v":1064,"vw":171.238286},{"c":171.44,"h":171.44,"l":170.99,"n":183,"o":171.2,"t":"2026-10-05T15:15:00Z","v":2931,"vw":171.262963},{"c":172.17,"h":172.19,"l":171.57,"n":92,"o":171.63,"t":"2026-10-05T15:30:00Z","v":2818,"vw":171.939097},{"c":172.74,"h":172.76,"l":171.85,"n":105,"o":172.15,"t":"2026-10-05T15:45:00Z","v":2038,"vw":172.487736},{"c":173.2575,"h":173.2575,"l":172.44,"n":169,"o":172.76,"t":"2026-10-05T16:00:00Z","v":4695,"vw":172.676433},{"c":172.91,"h":173.16,"l":172.91,"n":73,"o":173.055,"t":"2026-10-05T16:15:00Z","v":1779,"vw":173.051541},{"c":173.41,"h":173.41,"l":172.9501,"n":117,"o":172.9501,"t":"2026-10-05T16:30:00Z","v":2825,"vw":173.240985},{"c":173.31,"h":173.31,"l":173.13,"n":57,"o":173.13,"t":"2026-10-05T16:45:00Z","v":1734,"vw":173.207857},{"c":173.03,"h":173.2225,"l":172.875,"n":178,"o":173.2225,"t":"2026-10-05T17:00:00Z","v":3962,"vw":172.967382},{"c":172.975,"h":173.0311,"l":172.81,"n":147,"o":172.86,"t":"2026-10-05T17:15:00Z","v":3124,"vw":172.966526},{"c":172.82,"h":172.975,"l":172.71,"n":175,"o":172.975,"t":"2026-10-05T17:30:00Z","v":2475,"vw":172.830537},{"c":173.05,"h":173.45,"l":173.05,"n":143,"o":173.12,"t":"2026-10-05T18:00:00Z","v":4216,"vw":173.20414},{"c":173.4675,"h":173.54,"l":172.9,"n":151,"o":173.09,"t":"2026-10-05T18:15:00Z","v":3490,"vw":173.274225},{"c":173.28,"h":173.39,"l":173.1975,"n":97,"o":173.29,"t":"2026-10-05T18:30:00Z","v":1787,"vw":173.262527},{"c":173.27,"h":173.28,"l":173.09,"n":138,"o":173.28,"t":"2026-10-05T18:45:00Z","v":2466,"vw":173.187989},{"c":173.505,"h":173.505,"l":173,"n":315,"o":173.105,"t":"2026-10-05T19:00:00Z","v":2379,"vw":173.2},{"c":173.305,"h":173.37,"l":173.21,"n":183,"o":173.37,"t":"2026-10-05T19:15:00Z","v":4428,"vw":173.317304},{"c":173.06,"h":173.2,"l":172.9,"n":420,"o":173.17,"t":"2026-10-05T19:30:00Z","v":9750,"vw":173.076419},{"c":172.22,"h":172.93,"l":172.12,"n":1720,"o":172.88,"t":"2026-10-05T19:45:00Z","v":49963,"vw":172.377139},{"c":172.27,"h":172.27,"l":172.27,"n":29,"o":172.27,"t":"2026-10-05T20:00:00Z","v":131504,"vw":172.27},{"c":172.3,"h":172.3,"l":172.3,"n":9,"o":172.3,"t":"2026-10-06T11:15:00Z","v":987,"vw":172.3},{"c":173,"h":173,"l":173,"n":29,"o":173,"t":"2026-10-06T11:30:00Z","v":647,"vw":173},{"c":172.52,"h":172.52,"l":172.52,"n":14,"o":172.52,"t":"2026-10-06T13:30:00Z","v":2151,"vw":172.52},{"c":171.83,"h":172.46,"l":171.83,"n":41,"o":172.375,"t":"2026-10-06T13:45:00Z","v":1730,"vw":172.133483},{"c":170.95,"h":171.72,"l":170.95,"n":90,"o":171.64,"t":"2026-10-06T14:00:00Z","v":2293,"vw":171.226428},{"c":170.25,"h":170.48,"l":170.125,"n":104,"o":170.39,"t":"2026-10-06T14:15:00Z","v":2791,"vw":170.325201},{"c":170.16,"h":170.555,"l":169.76,"n":99,"o":169.785,"t":"2026-10-06T14:30:00Z","v":2801,"vw":170.127289},{"c":170.891,"h":171.18,"l":170.31,"n":104,"o":170.44,"t":"2026-10-06T14:45:00Z","v":2453,"vw":170.656223},{"c":172.01,"h":172.01,"l":170.99,"n":142,"o":170.99,"t":"2026-10-06T15:00:00Z","v":3003,"vw":171.365827},{"c":172.045,"h":172.06,"l":171.8918,"n":52,"o":171.8918,"t":"2026-10-06T15:15:00Z","v":1504,"vw":172.025671},{"c":171.7575,"h":171.85,"l":171.7575,"n":60,"o":171.82,"t":"2026-10-06T15:30:00Z","v":1756,"vw":171.803056},{"c":171.46,"h":171.47,"l":171.45,"n":28,"o":171.46,"t":"2026-10-06T15:45:00Z","v":2241,"vw":171.462381},{"c":171.245,"h":171.245,"l":171.245,"n":14,"o":171.245,"t":"2026-10-06T16:00:00Z","v":278,"vw":171.245},{"c":171.12,"h":171.19,"l":171.025,"n":74,"o":171.19,"t":"2026-10-06T16:15:00Z","v":2255,"vw":171.112662},{"c":171.075,"h":171.24,"l":171.02,"n":25,"o":171.24,"t":"2026-10-06T16:30:00Z","v":803,"vw":171.110152},{"c":171.0701,"h":171.0701,"l":171.0701,"n":7,"o":171.0701,"t":"2026-10-06T16:45:00Z","v":487,"vw":171.0701},{"c":171.315,"h":171.375,"l":171.015,"n":147,"o":171.015,"t":"2026-10-06T17:00:00Z","v":3390,"vw":171.243765},{"c":170.88,"h":171.345,"l":170.88,"n":232,"o":171.1904,"t":"2026-10-06T17:15:00Z","v":4674,"vw":171.102917},{"c":170.745,"h":170.85,"l":170.745,"n":27,"o":170.85,"t":"2026-10-06T17:30:00Z","v":611,"vw":170.790045},{"c":171,"h":171,"l":170.86,"n":70,"o":170.86,"t":"2026-10-06T17:45:00Z","v":1501,"vw":170.947797},{"c":170.89,"h":170.9,"l":170.89,"n":39,"o":170.9,"t":"2026-10-06T18:00:00Z","v":783,"vw":170.895},{"c":170.89,"h":170.89,"l":170.89,"n":18,"o":170.89,"t":"2026-10-06T18:15:00Z","v":360,"vw":170.89},{"c":170.85,"h":170.88,"l":170.81,"n":91,"o":170.88,"t":"2026-10-06T18:30:00Z","v":2482,"vw":170.851352},{"c":170.62,"h":171.01,"l":170.62,"n":89,"o":171,"t":"2026-10-06T18:45:00Z","v":2192,"vw":170.875},{"c":170.68,"h":170.775,"l":170.68,"n":49,"o":170.775,"t":"2026-10-06T19:00:00Z","v":929,"vw":170.718333},{"c":170.45,"h":170.72,"l":170.18,"n":245,"o":170.72,"t":"2026-10-06T19:15:00Z","v":5824,"vw":170.400017},{"c":170.65,"h":170.65,"l":170.47,"n":114,"o":170.47,"t":"2026-10-06T19:30:00Z","v":3161,"vw":170.554745},{"c":170.88,"h":170.9,"l":170.27,"n":824,"o":170.495,"t":"2026-10-06T19:45:00Z","v":20599,"vw":170.57035},{"c":170.88,"h":170.88,"l":170.88,"n":37,"o":170.88,"t":"2026-10-06T20:00:00Z","v":55558,"vw":170.88},{"c":170.39,"h":170.39,"l":170.28,"n":21,"o":170.28,"t":"2026-10-07T13:30:00Z","v":2302,"vw":170.285173},{"c":169.18,"h":170.3,"l":169.18,"n":106,"o":170.3,"t":"2026-10-07T13:45:00Z","v":4254,"vw":169.909034},{"c":168.39,"h":168.687,"l":168.16,"n":71,"o":168.67,"t":"2026-10-07T14:00:00Z","v":2036,"vw":168.558357},{"c":167.925,"h":168.73,"l":167.84,"n":210,"o":168.5,"t":"2026-10-07T14:15:00Z","v":9661,"vw":168.375597},{"c":166.795,"h":167.67,"l":166.795,"n":132,"o":167.67,"t":"2026-10-07T14:30:00Z","v":2062,"vw":167.321993},{"c":166,"h":166.65,"l":166,"n":136,"o":166.56,"t":"2026-10-07T14:45:00Z","v":3815,"vw":166.424331},{"c":165.76,"h":165.84,"l":165.585,"n":48,"o":165.84,"t":"2026-10-07T15:00:00Z","v":1753,"vw":165.748077},{"c":165.25,"h":165.69,"l":165.105,"n":126,"o":165.69,"t":"2026-10-07T15:15:00Z","v":4272,"vw":165.315625},{"c":165.12,"h":165.35,"l":165.09,"n":73,"o":165.345,"t":"2026-10-07T15:30:00Z","v":2656,"vw":165.291536},{"c":164.971,"h":165.12,"l":164.525,"n":225,"o":164.85,"t":"2026-10-07T15:45:00Z","v":7709,"vw":164.815054},{"c":164.87,"h":165.145,"l":164.87,"n":51,"o":165.04,"t":"2026-10-07T16:00:00Z","v":1060,"vw":165.015833},{"c":165.38,"h":165.48,"l":165.38,"n":51,"o":165.48,"t":"2026-10-07T16:15:00Z","v":820,"vw":165.44},{"c":165.38,"h":165.38,"l":165.38,"n":6,"o":165.38,"t":"2026-10-07T16:30:00Z","v":132,"vw":165.38},{"c":165.55,"h":165.66,"l":165.26,"n":161,"o":165.47,"t":"2026-10-07T16:45:00Z","v":3937,"vw":165.519403},{"c":165.24,"h":165.95,"l":165.24,"n":249,"o":165.66,"t":"2026-10-07T17:00:00Z","v":7431,"vw":165.673359},{"c":165.53,"h":165.605,"l":165.43,"n":89,"o":165.43,"t":"2026-10-07T17:15:00Z","v":2198,"vw":165.5235},{"c":164.86,"h":165.33,"l":164.665,"n":264,"o":165.33,"t":"2026-10-07T17:30:00Z","v":11299,"vw":164.935903},{"c":163.965,"h":164.84,"l":163.965,"n":108,"o":164.84,"t":"2026-10-07T17:45:00Z","v":2271,"vw":164.437705},{"c":164.09,"h":164.37,"l":163.84,"n":106,"o":164.23,"t":"2026-10-07T18:00:00Z","v":3295,"vw":164.068498},{"c":164.08,"h":164.08,"l":163.92,"n":79,"o":164.07,"t":"2026-10-07T18:15:00Z","v":1511,"vw":164.018434},{"c":163.995,"h":164.2,"l":163.9,"n":225,"o":164.055,"t":"2026-10-07T18:30:00Z","v":5808,"vw":164.077597},{"c":164.1,"h":164.2,"l":164,"n":131,"o":164.045,"t":"2026-10-07T18:45:00Z","v":3103,"vw":164.108214},{"c":164.09,"h":164.2,"l":164.05,"n":103,"o":164.12,"t":"2026-10-07T19:00:00Z","v":2617,"vw":164.117793},{"c":164.39,"h":164.51,"l":163.89,"n":282,"o":163.89,"t":"2026-10-07T19:15:00Z","v":7585,"vw":164.153131},{"c":163.97,"h":164.35,"l":163.97,"n":323,"o":164.335,"t":"2026-10-07T19:30:00Z","v":7656,"vw":164.118617},{"c":163.405,"h":164.26,"l":163.17,"n":1607,"o":163.975,"t":"2026-10-07T19:45:00Z","v":49387,"vw":163.675375},{"c":163.34,"h":163.34,"l":163.34,"n":49,"o":163.34,"t":"2026-10-07T20:00:00Z","v":68782,"vw":163.34},{"c":162.8,"h":163.34,"l":162.5,"n":70,"o":163.33,"t":"2026-10-08T13:00:00Z","v":3854,"vw":163.038708},{"c":162.8,"h":164.01,"l":162.8,"n":10,"o":164.01,"t":"2026-10-08T13:15:00Z","v":711,"vw":163.479462},{"c":161.29,"h":162.1,"l":161.29,"n":36,"o":161.46,"t":"2026-10-08T13:30:00Z","v":3766,"vw":161.506343},{"c":162.325,"h":162.325,"l":162.32,"n":14,"o":162.32,"t":"2026-10-08T13:45:00Z","v":402,"vw":162.322748},{"c":163.21,"h":163.2741,"l":162.31,"n":136,"o":162.32,"t":"2026-10-08T14:00:00Z","v":3095,"vw":162.765386},{"c":161.585,"h":162.5,"l":161.3632,"n":105,"o":162.5,"t":"2026-10-08T14:15:00Z","v":3863,"vw":162.159546},{"c":160.7,"h":161.97,"l":160.7,"n":259,"o":161.4925,"t":"2026-10-08T14:30:00Z","v":5997,"vw":161.621042},{"c":160.345,"h":161.02,"l":160.345,"n":159,"o":160.86,"t":"2026-10-08T14:45:00Z","v":6563,"vw":160.80235},{"c":159.21,"h":160.275,"l":159.21,"n":133,"o":160.275,"t":"2026-10-08T15:00:00Z","v":3172,"vw":159.716056},{"c":159.065,"h":159.13,"l":158.875,"n":117,"o":158.92,"t":"2026-10-08T15:15:00Z","v":2921,"vw":158.952462},{"c":159.425,"h":159.425,"l":159.01,"n":156,"o":159.065,"t":"2026-10-08T15:30:00Z","v":5240,"vw":159.138478},{"c":160.65,"h":160.65,"l":160.505,"n":67,"o":160.505,"t":"2026-10-08T16:00:00Z","v":1018,"vw":160.553333},{"c":160.54,"h":161.43,"l":160.26,"n":226,"o":160.63,"t":"2026-10-08T16:15:00Z","v":7169,"vw":160.743351},{"c":160.365,"h":161.1,"l":160.365,"n":227,"o":160.89,"t":"2026-10-08T16:45:00Z","v":4930,"vw":160.795269},{"c":160.74,"h":160.74,"l":160.065,"n":149,"o":160.07,"t":"2026-10-08T17:00:00Z","v":3972,"vw":160.171667},{"c":160.7575,"h":161,"l":160.33,"n":132,"o":160.33,"t":"2026-10-08T17:15:00Z","v":3473,"vw":160.698677},{"c":161.285,"h":161.285,"l":160.995,"n":95,"o":160.995,"t":"2026-10-08T17:30:00Z","v":1959,"vw":161.190575},{"c":161.315,"h":161.85,"l":161.305,"n":207,"o":161.38,"t":"2026-10-08T17:45:00Z","v":4251,"vw":161.532134},{"c":161.14,"h":161.39,"l":161.0673,"n":139,"o":161.19,"t":"2026-10-08T18:00:00Z","v":3350,"vw":161.280819},{"c":161.39,"h":161.39,"l":161.07,"n":122,"o":161.305,"t":"2026-10-08T18:15:00Z","v":2672,"vw":161.190333},{"c":161.38,"h":161.47,"l":161.37,"n":56,"o":161.37,"t":"2026-10-08T18:30:00Z","v":996,"vw":161.393462},{"c":161.69,"h":162.175,"l":161.39,"n":334,"o":161.395,"t":"2026-10-08T18:45:00Z","v":11763,"vw":161.724581},{"c":161.915,"h":161.96,"l":161.555,"n":147,"o":161.56,"t":"2026-10-08T19:00:00Z","v":3299,"vw":161.738836},{"c":162.16,"h":162.605,"l":161.8018,"n":276,"o":161.915,"t":"2026-10-08T19:15:00Z","v":8362,"vw":162.298041},{"c":162.41,"h":162.695,"l":162.25,"n":300,"o":162.33,"t":"2026-10-08T19:30:00Z","v":6420,"vw":162.382316},{"c":162.8,"h":162.84,"l":162.09,"n":1267,"o":162.41,"t":"2026-10-08T19:45:00Z","v":40744,"vw":162.470622},{"c":162.78,"h":162.78,"l":162.78,"n":43,"o":162.78,"t":"2026-10-08T20:00:00Z","v":47922,"vw":162.78},{"c":162.78,"h":162.78,"l":162.78,"n":20,"o":162.78,"t":"2026-10-09T09:45:00Z","v":1259,"vw":162.78},{"c":163.51,"h":163.51,"l":163.51,"n":10,"o":163.51,"t":"2026-10-09T11:00:00Z","v":239,"vw":163.51},{"c":163.6,"h":164.51,"l":163.3,"n":19,"o":163.3,"t":"2026-10-09T11:15:00Z","v":878,"vw":163.854835},{"c":162.18,"h":163.21,"l":162.18,"n":58,"o":163.21,"t":"2026-10-09T13:30:00Z","v":2850,"vw":163.129041},{"c":163.28,"h":163.28,"l":162.03,"n":76,"o":162.15,"t":"2026-10-09T13:45:00Z","v":3149,"vw":162.498794},{"c":163.73,"h":163.735,"l":163.73,"n":12,"o":163.735,"t":"2026-10-09T14:00:00Z","v":237,"vw":163.7325},{"c":164.64,"h":164.64,"l":164.025,"n":6,"o":164.025,"t":"2026-10-09T14:15:00Z","v":354,"vw":164.200714},{"c":163.83,"h":163.83,"l":163.39,"n":62,"o":163.39,"t":"2026-10-09T14:30:00Z","v":1701,"vw":163.655708},{"c":164.12,"h":164.53,"l":163.835,"n":107,"o":163.835,"t":"2026-10-09T14:45:00Z","v":3671,"vw":164.007922},{"c":164.78,"h":164.78,"l":164.68,"n":98,"o":164.68,"t":"2026-10-09T15:00:00Z","v":1508,"vw":164.747778},{"c":164.93,"h":164.93,"l":164.93,"n":9,"o":164.93,"t":"2026-10-09T15:15:00Z","v":129,"vw":164.93},{"c":164.47,"h":164.76,"l":164.47,"n":84,"o":164.76,"t":"2026-10-09T15:30:00Z","v":1926,"vw":164.669189},{"c":164.53,"h":164.53,"l":164.53,"n":8,"o":164.53,"t":"2026-10-09T15:45:00Z","v":237,"vw":164.53},{"c":164.6425,"h":164.77,"l":164.4358,"n":94,"o":164.51,"t":"2026-10-09T16:00:00Z","v":3503,"vw":164.538414},{"c":164.48,"h":164.605,"l":164.48,"n":35,"o":164.605,"t":"2026-10-09T16:15:00Z","v":589,"vw":164.521667},{"c":164.63,"h":164.88,"l":164.62,"n":138,"o":164.86,"t":"2026-10-09T16:30:00Z","v":5845,"vw":164.712901},{"c":164.7,"h":164.76,"l":164.7,"n":33,"o":164.76,"t":"2026-10-09T16:45:00Z","v":1213,"vw":164.73065},{"c":164.39,"h":164.72,"l":164.39,"n":97,"o":164.72,"t":"2026-10-09T17:00:00Z","v":2464,"vw":164.528956},{"c":164.27,"h":164.53,"l":164.2655,"n":37,"o":164.53,"t":"2026-10-09T17:15:00Z","v":1812,"vw":164.376068},{"c":164.41,"h":164.55,"l":164.18,"n":157,"o":164.55,"t":"2026-10-09T17:30:00Z","v":3964,"vw":164.316744},{"c":164.93,"h":164.93,"l":164.61,"n":59,"o":164.61,"t":"2026-10-09T17:45:00Z","v":1648,"vw":164.694079},{"c":165.2,"h":165.2,"l":164.87,"n":59,"o":164.87,"t":"2026-10-09T18:00:00Z","v":1297,"vw":164.912219},{"c":165.55,"h":165.55,"l":165.35,"n":24,"o":165.35,"t":"2026-10-09T18:15:00Z","v":422,"vw":165.45},{"c":165.5575,"h":165.66,"l":165.5575,"n":47,"o":165.62,"t":"2026-10-09T18:30:00Z","v":779,"vw":165.609441},{"c":165.23,"h":165.54,"l":165.185,"n":135,"o":165.42,"t":"2026-10-09T18:45:00Z","v":3988,"vw":165.402564},{"c":165.42,"h":165.575,"l":165.42,"n":98,"o":165.575,"t":"2026-10-09T19:00:00Z","v":1685,"vw":165.458125},{"c":164.9201,"h":165.25,"l":164.9201,"n":103,"o":165.25,"t":"2026-10-09T19:15:00Z","v":2054,"vw":165.064191},{"c":165.215,"h":165.31,"l":164.9,"n":298,"o":164.95,"t":"2026-10-09T19:30:00Z","v":5335,"vw":165.152351},{"c":164.79,"h":165.3199,"l":164.6,"n":1131,"o":165.15,"t":"2026-10-09T19:45:00Z","v":24159,"vw":164.965277},{"c":164.78,"h":164.78,"l":164.78,"n":32,"o":164.78,"t":"2026-10-09T20:00:00Z","v":42386,"vw":164.78},{"c":163.97,"h":164.925,"l":163.28,"n":44,"o":164.36,"t":"2026-10-12T13:30:00Z","v":2203,"vw":164.191253},{"c":165.215,"h":165.215,"l":164.64,"n":78,"o":164.785,"t":"2026-10-12T13:45:00Z","v":2856,"vw":164.840893},{"c":166.45,"h":166.45,"l":166.45,"n":24,"o":166.45,"t":"2026-10-12T14:00:00Z","v":409,"vw":166.45},{"c":165.98,"h":166.505,"l":165.33,"n":89,"o":165.33,"t":"2026-10-12T14:15:00Z","v":2878,"vw":165.89587},{"c":165.76,"h":166.215,"l":165.76,"n":16,"o":166.215,"t":"2026-10-12T14:30:00Z","v":532,"vw":166.038871},{"c":166.49,"h":166.675,"l":166.49,"n":80,"o":166.53,"t":"2026-10-12T14:45:00Z","v":1919,"vw":166.582346},{"c":166.41,"h":166.79,"l":166.41,"n":95,"o":166.79,"t":"2026-10-12T15:00:00Z","v":1858,"vw":166.599484},{"c":166.98,"h":166.98,"l":166.78,"n":42,"o":166.78,"t":"2026-10-12T15:15:00Z","v":955,"vw":166.91317},{"c":167.43,"h":167.43,"l":166.98,"n":98,"o":166.98,"t":"2026-10-12T15:30:00Z","v":2288,"vw":167.076458},{"c":166.53,"h":167.305,"l":166.53,"n":132,"o":167.0204,"t":"2026-10-12T15:45:00Z","v":5489,"vw":167.033496},{"c":166.925,"h":166.925,"l":166.925,"n":6,"o":166.925,"t":"2026-10-12T16:00:00Z","v":118,"vw":166.925},{"c":166.9,"h":167.01,"l":166.9,"n":52,"o":167.01,"t":"2026-10-12T16:15:00Z","v":997,"vw":166.942074},{"c":166.88,"h":166.88,"l":166.88,"n":35,"o":166.88,"t":"2026-10-12T16:30:00Z","v":445,"vw":166.88},{"c":166.67,"h":166.675,"l":166.58,"n":80,"o":166.58,"t":"2026-10-12T16:45:00Z","v":1747,"vw":166.64218},{"c":166.78,"h":167.02,"l":166.67,"n":138,"o":166.67,"t":"2026-10-12T17:00:00Z","v":2669,"vw":166.80125},{"c":166.61,"h":166.895,"l":166.61,"n":50,"o":166.8,"t":"2026-10-12T17:15:00Z","v":1427,"vw":166.780894},{"c":166.55,"h":166.58,"l":166.55,"n":45,"o":166.58,"t":"2026-10-12T17:30:00Z","v":772,"vw":166.565},{"c":166.685,"h":166.7,"l":166.56,"n":29,"o":166.56,"t":"2026-10-12T17:45:00Z","v":751,"vw":166.636844},{"c":166.45,"h":166.69,"l":166.43,"n":99,"o":166.69,"t":"2026-10-12T18:00:00Z","v":1783,"vw":166.584468},{"c":166.3,"h":166.3,"l":166.3,"n":22,"o":166.3,"t":"2026-10-12T18:15:00Z","v":376,"vw":166.3},{"c":166.18,"h":166.29,"l":166.15,"n":106,"o":166.21,"t":"2026-10-12T18:30:00Z","v":1528,"vw":166.214167},{"c":166.3,"h":166.3,"l":166.1,"n":77,"o":166.195,"t":"2026-10-12T18:45:00Z","v":1518,"vw":166.216},{"c":166.37,"h":166.41,"l":166.3,"n":54,"o":166.41,"t":"2026-10-12T19:00:00Z","v":763,"vw":166.36},{"c":166.035,"h":166.25,"l":165.955,"n":226,"o":166.25,"t":"2026-10-12T19:15:00Z","v":3892,"vw":166.08498},{"c":165.53,"h":166.02,"l":165.53,"n":368,"o":166,"t":"2026-10-12T19:30:00Z","v":9427,"vw":165.886093},{"c":166.13,"h":166.23,"l":165.49,"n":1420,"o":165.49,"t":"2026-10-12T19:45:00Z","v":36465,"vw":165.93218},{"c":166.16,"h":166.16,"l":166.16,"n":32,"o":166.16,"t":"2026-10-12T20:00:00Z","v":46341,"vw":166.16},{"c":166,"h":166,"l":166,"n":2,"o":166,"t":"2026-10-13T12:15:00Z","v":200,"vw":166},{"c":166.52,"h":166.52,"l":166.52,"n":14,"o":166.52,"t":"2026-10-13T13:15:00Z","v":3999,"vw":166.52},{"c":167.01,"h":168.57,"l":166.9075,"n":71,"o":167.63,"t":"2026-10-13T13:30:00Z","v":5924,"vw":167.158916},{"c":166.09,"h":167.59,"l":165.815,"n":134,"o":167.59,"t":"2026-10-13T13:45:00Z","v":2794,"vw":166.570717},{"c":165.95,"h":166.36,"l":165.78,"n":197,"o":166.05,"t":"2026-10-13T14:00:00Z","v":3421,"vw":166.079858},{"c":166,"h":166,"l":165.44,"n":25,"o":165.95,"t":"2026-10-13T14:15:00Z","v":2903,"vw":165.58414},{"c":166.005,"h":166.005,"l":166.005,"n":10,"o":166.005,"t":"2026-10-13T14:30:00Z","v":303,"vw":166.005},{"c":166.5,"h":166.5,"l":166.06,"n":105,"o":166.06,"t":"2026-10-13T14:45:00Z","v":2618,"vw":166.399331},{"c":166.345,"h":166.47,"l":166.035,"n":64,"o":166.035,"t":"2026-10-13T15:00:00Z","v":1011,"vw":166.274523},{"c":166.03,"h":166.44,"l":166.03,"n":35,"o":166.16,"t":"2026-10-13T15:15:00Z","v":1031,"vw":166.184221},{"c":165.47,"h":166.065,"l":165.47,"n":148,"o":166.0375,"t":"2026-10-13T15:30:00Z","v":5147,"vw":165.801744},{"c":165.84,"h":165.84,"l":165.245,"n":172,"o":165.375,"t":"2026-10-13T15:45:00Z","v":9566,"vw":165.409993},{"c":165.94,"h":165.94,"l":165.62,"n":36,"o":165.62,"t":"2026-10-13T16:00:00Z","v":810,"vw":165.734173},{"c":166.221,"h":166.43,"l":166.22,"n":29,"o":166.22,"t":"2026-10-13T16:15:00Z","v":1343,"vw":166.34566},{"c":166.355,"h":166.57,"l":166.345,"n":77,"o":166.345,"t":"2026-10-13T16:30:00Z","v":1862,"vw":166.405},{"c":166.715,"h":166.855,"l":166.54,"n":119,"o":166.72,"t":"2026-10-13T16:45:00Z","v":4454,"vw":166.687283},{"c":166.71,"h":166.71,"l":166.6425,"n":47,"o":166.66,"t":"2026-10-13T17:00:00Z","v":667,"vw":166.670833},{"c":166.76,"h":166.89,"l":166.59,"n":40,"o":166.59,"t":"2026-10-13T17:15:00Z","v":894,"vw":166.703802},{"c":166.84,"h":166.9,"l":166.73,"n":71,"o":166.9,"t":"2026-10-13T17:30:00Z","v":1509,"vw":166.796667},{"c":166.6525,"h":166.6525,"l":166.65,"n":29,"o":166.65,"t":"2026-10-13T17:45:00Z","v":414,"vw":166.65125},{"c":166.82,"h":166.94,"l":166.59,"n":127,"o":166.59,"t":"2026-10-13T18:00:00Z","v":1916,"vw":166.811667},{"c":167.12,"h":167.12,"l":166.88,"n":88,"o":166.88,"t":"2026-10-13T18:15:00Z","v":1549,"vw":166.967081},{"c":166.925,"h":167.02,"l":166.925,"n":65,"o":167.02,"t":"2026-10-13T18:30:00Z","v":778,"vw":166.958333},{"c":166.66,"h":166.85,"l":166.63,"n":86,"o":166.65,"t":"2026-10-13T18:45:00Z","v":1165,"vw":166.684286},{"c":166.82,"h":166.82,"l":166.5677,"n":63,"o":166.68,"t":"2026-10-13T19:00:00Z","v":1287,"vw":166.700774},{"c":166.41,"h":166.73,"l":166.41,"n":117,"o":166.6,"t":"2026-10-13T19:15:00Z","v":1632,"vw":166.5475},{"c":166.42,"h":166.61,"l":166.32,"n":184,"o":166.61,"t":"2026-10-13T19:30:00Z","v":2960,"vw":166.514},{"c":166.85,"h":166.95,"l":166.34,"n":1113,"o":166.495,"t":"2026-10-13T19:45:00Z","v":23517,"vw":166.634124},{"c":166.72,"h":166.72,"l":166.72,"n":41,"o":166.72,"t":"2026-10-13T20:00:00Z","v":79736,"vw":166.72},{"c":165.9403,"h":166.02,"l":165.9403,"n":5,"o":166.02,"t":"2026-10-14T12:30:00Z","v":242,"vw":165.98015},{"c":166.4,"h":166.47,"l":166.4,"n":15,"o":166.47,"t":"2026-10-14T13:15:00Z","v":2003,"vw":166.435},{"c":165.54,"h":165.85,"l":163.73,"n":59,"o":165.01,"t":"2026-10-14T13:30:00Z","v":3602,"vw":164.996023},{"c":165.48,"h":166.07,"l":165.48,"n":84,"o":165.765,"t":"2026-10-14T13:45:00Z","v":1390,"vw":165.701375},{"c":165.775,"h":165.775,"l":165.21,"n":52,"o":165.21,"t":"2026-10-14T14:00:00Z","v":766,"vw":165.45625},{"c":165.93,"h":165.93,"l":165.45,"n":73,"o":165.805,"t":"2026-10-14T14:15:00Z","v":1186,"vw":165.782143},{"c":166.07,"h":166.64,"l":166.07,"n":149,"o":166.2,"t":"2026-10-14T14:30:00Z","v":3357,"vw":166.281563},{"c":165.83,"h":166.29,"l":165.72,"n":158,"o":166.18,"t":"2026-10-14T14:45:00Z","v":3107,"vw":165.945516},{"c":165.92,"h":165.92,"l":165.64,"n":66,"o":165.64,"t":"2026-10-14T15:00:00Z","v":1146,"vw":165.85},{"c":166.135,"h":166.25,"l":165.82,"n":123,"o":165.965,"t":"2026-10-14T15:15:00Z","v":3073,"vw":166.090863},{"c":166.28,"h":166.355,"l":166.24,"n":60,"o":166.355,"t":"2026-10-14T15:30:00Z","v":1107,"vw":166.28375},{"c":166.14,"h":166.47,"l":166.14,"n":150,"o":166.47,"t":"2026-10-14T15:45:00Z","v":2975,"vw":166.327673},{"c":165.85,"h":166.205,"l":165.85,"n":123,"o":166.205,"t":"2026-10-14T16:00:00Z","v":2392,"vw":165.982433},{"c":165.805,"h":165.805,"l":165.805,"n":17,"o":165.805,"t":"2026-10-14T16:15:00Z","v":172,"vw":165.805},{"c":166,"h":166,"l":166,"n":39,"o":166,"t":"2026-10-14T16:30:00Z","v":477,"vw":166},{"c":165.81,"h":165.87,"l":165.81,"n":62,"o":165.87,"t":"2026-10-14T16:45:00Z","v":1641,"vw":165.856667},{"c":165.45,"h":166.03,"l":165.45,"n":207,"o":165.99,"t":"2026-10-14T17:00:00Z","v":4223,"vw":165.758824},{"c":165.2,"h":165.48,"l":165.2,"n":48,"o":165.48,"t":"2026-10-14T17:15:00Z","v":805,"vw":165.34},{"c":165.41,"h":165.425,"l":165.18,"n":150,"o":165.41,"t":"2026-10-14T17:30:00Z","v":4715,"vw":165.317178},{"c":165.34,"h":165.38,"l":165.2,"n":93,"o":165.33,"t":"2026-10-14T17:45:00Z","v":3268,"vw":165.2504},{"c":164.955,"h":165.36,"l":164.93,"n":202,"o":165.11,"t":"2026-10-14T18:00:00Z","v":6025,"vw":165.13433},{"c":165.19,"h":165.445,"l":165.19,"n":75,"o":165.35,"t":"2026-10-14T18:15:00Z","v":2036,"vw":165.302308},{"c":165.355,"h":165.355,"l":165.355,"n":14,"o":165.355,"t":"2026-10-14T18:30:00Z","v":286,"vw":165.355},{"c":165.04,"h":165.2,"l":165.04,"n":91,"o":165.2,"t":"2026-10-14T18:45:00Z","v":2044,"vw":165.13625},{"c":165.22,"h":165.22,"l":164.99,"n":117,"o":165,"t":"2026-10-14T19:00:00Z","v":2578,"vw":165.056485},{"c":164.3675,"h":165.36,"l":164.3675,"n":276,"o":165.35,"t":"2026-10-14T19:15:00Z","v":4945,"vw":164.883499},{"c":164.93,"h":164.93,"l":164.345,"n":346,"o":164.43,"t":"2026-10-14T19:30:00Z","v":9312,"vw":164.592396},{"c":165.82,"h":165.97,"l":164.87,"n":1118,"o":164.88,"t":"2026-10-14T19:45:00Z","v":33865,"vw":165.506461},{"c":165.81,"h":165.81,"l":165.81,"n":20,"o":165.81,"t":"2026-10-14T20:00:00Z","v":48546,"vw":165.81},{"c":164.05,"h":166.01,"l":163.1,"n":76,"o":165.8,"t":"2026-10-15T13:15:00Z","v":3922,"vw":165.283009},{"c":167.28,"h":167.77,"l":166.49,"n":167,"o":166.67,"t":"2026-10-15T13:30:00Z","v":5050,"vw":166.924329},{"c":166.44,"h":166.91,"l":166.44,"n":107,"o":166.71,"t":"2026-10-15T13:45:00Z","v":2131,"vw":166.669629},{"c":166.8,"h":167.1,"l":166.44,"n":143,"o":166.665,"t":"2026-10-15T14:00:00Z","v":3836,"vw":166.899347},{"c":166.66,"h":166.74,"l":166.66,"n":39,"o":166.73,"t":"2026-10-15T14:15:00Z","v":771,"vw":166.718824},{"c":166.88,"h":166.88,"l":166.87,"n":72,"o":166.88,"t":"2026-10-15T14:30:00Z","v":2350,"vw":166.877585},{"c":166.4875,"h":166.71,"l":166.485,"n":126,"o":166.54,"t":"2026-10-15T14:45:00Z","v":2132,"vw":166.514275},{"c":166.6,"h":166.83,"l":166.6,"n":79,"o":166.77,"t":"2026-10-15T15:00:00Z","v":1363,"vw":166.695},{"c":166.455,"h":166.58,"l":166.455,"n":61,"o":166.47,"t":"2026-10-15T15:15:00Z","v":2872,"vw":166.472841},{"c":166.222423,"h":166.222423,"l":165.99,"n":98,"o":166.09,"t":"2026-10-15T15:30:00Z","v":1991,"vw":166.113549},{"c":166.055,"h":166.222423,"l":166.055,"n":18,"o":166.222423,"t":"2026-10-15T15:45:00Z","v":339,"vw":166.142698},{"c":165.56,"h":166.12,"l":165.56,"n":132,"o":166.12,"t":"2026-10-15T16:00:00Z","v":4383,"vw":165.89147},{"c":165.4001,"h":165.555,"l":165.4001,"n":57,"o":165.555,"t":"2026-10-15T16:15:00Z","v":646,"vw":165.460339},{"c":165.34,"h":165.595,"l":165.34,"n":91,"o":165.595,"t":"2026-10-15T16:30:00Z","v":1267,"vw":165.390154},{"c":165.54,"h":165.54,"l":165.3,"n":141,"o":165.41,"t":"2026-10-15T16:45:00Z","v":8076,"vw":165.376789},{"c":165.24,"h":165.5478,"l":165.24,"n":111,"o":165.425,"t":"2026-10-15T17:00:00Z","v":2921,"vw":165.432209},{"c":165.4801,"h":165.4801,"l":165.48,"n":18,"o":165.48,"t":"2026-10-15T17:15:00Z","v":647,"vw":165.480039},{"c":165.74,"h":165.74,"l":165.64,"n":61,"o":165.64,"t":"2026-10-15T17:30:00Z","v":1222,"vw":165.69},{"c":165.7,"h":165.7,"l":165.5559,"n":82,"o":165.5559,"t":"2026-10-15T17:45:00Z","v":1405,"vw":165.643826},{"c":166.061217,"h":166.13,"l":165.76,"n":174,"o":165.76,"t":"2026-10-15T18:00:00Z","v":4302,"vw":165.926515},{"c":165.81,"h":166.18,"l":165.66,"n":108,"o":166.04,"t":"2026-10-15T18:15:00Z","v":1949,"vw":165.905344},{"c":165.565,"h":165.565,"l":165.5,"n":83,"o":165.51,"t":"2026-10-15T18:30:00Z","v":1614,"vw":165.529286},{"c":165.66,"h":165.66,"l":165.565,"n":71,"o":165.565,"t":"2026-10-15T18:45:00Z","v":1400,"vw":165.614848},{"c":165.87,"h":165.87,"l":165.77,"n":90,"o":165.77,"t":"2026-10-15T19:00:00Z","v":1565,"vw":165.83625},{"c":165.825,"h":166.18,"l":165.825,"n":125,"o":166.11,"t":"2026-10-15T19:15:00Z","v":2401,"vw":166.077},{"c":165.39,"h":165.74,"l":165.365,"n":236,"o":165.73,"t":"2026-10-15T19:30:00Z","v":7092,"vw":165.551823},{"c":165.07,"h":165.46,"l":164.68,"n":1531,"o":165.27,"t":"2026-10-15T19:45:00Z","v":42338,"vw":165.091813},{"c":165.09,"h":165.19,"l":165.047,"n":34,"o":165.19,"t":"2026-10-15T20:00:00Z","v":65968,"vw":165.090497},{"c":166.2,"h":170,"l":165.13,"n":41,"o":165.13,"t":"2026-10-16T13:15:00Z","v":1392,"vw":166.68284},{"c":166.33,"h":166.55,"l":165.505,"n":61,"o":165.52,"t":"2026-10-16T13:30:00Z","v":5785,"vw":165.683301},{"c":166.84,"h":166.84,"l":166.27,"n":56,"o":166.59,"t":"2026-10-16T13:45:00Z","v":4082,"vw":166.50502},{"c":165.62,"h":166.42,"l":165.62,"n":48,"o":166.42,"t":"2026-10-16T14:00:00Z","v":1015,"vw":166.02},{"c":165.74,"h":166.13,"l":165.74,"n":154,"o":165.86,"t":"2026-10-16T14:30:00Z","v":3834,"vw":165.899416},{"c":165.6,"h":165.67,"l":165.43,"n":51,"o":165.51,"t":"2026-10-16T14:45:00Z","v":1026,"vw":165.546474},{"c":165.94,"h":165.95,"l":165.84,"n":73,"o":165.84,"t":"2026-10-16T15:00:00Z","v":1672,"vw":165.886667},{"c":165.06,"h":165.45,"l":165.06,"n":73,"o":165.45,"t":"2026-10-16T15:15:00Z","v":937,"vw":165.3},{"c":164.705,"h":164.925,"l":164.705,"n":19,"o":164.925,"t":"2026-10-16T15:30:00Z","v":859,"vw":164.870113},{"c":164.645,"h":164.695,"l":164.645,"n":74,"o":164.67,"t":"2026-10-16T15:45:00Z","v":1314,"vw":164.67},{"c":164.85,"h":164.85,"l":164.64,"n":42,"o":164.64,"t":"2026-10-16T16:00:00Z","v":879,"vw":164.806522},{"c":164.41,"h":164.6,"l":164.41,"n":52,"o":164.6,"t":"2026-10-16T16:15:00Z","v":1017,"vw":164.505},{"c":164.265,"h":164.5,"l":164.205,"n":35,"o":164.36,"t":"2026-10-16T16:30:00Z","v":900,"vw":164.32827},{"c":164.86,"h":164.88,"l":164.4,"n":98,"o":164.4,"t":"2026-10-16T16:45:00Z","v":3372,"vw":164.6275},{"c":164.79,"h":164.8,"l":164.79,"n":32,"o":164.8,"t":"2026-10-16T17:00:00Z","v":482,"vw":164.795},{"c":164.81,"h":164.82,"l":164.81,"n":36,"o":164.82,"t":"2026-10-16T17:15:00Z","v":458,"vw":164.816667},{"c":165.01,"h":165.265,"l":164.61,"n":187,"o":164.81,"t":"2026-10-16T17:30:00Z","v":3588,"vw":164.850856},{"c":164.78,"h":164.78,"l":164.78,"n":30,"o":164.78,"t":"2026-10-16T17:45:00Z","v":252,"vw":164.78},{"c":164.825,"h":164.88,"l":164.825,"n":46,"o":164.88,"t":"2026-10-16T18:00:00Z","v":833,"vw":164.836},{"c":164.93,"h":164.93,"l":164.64,"n":102,"o":164.83,"t":"2026-10-16T18:15:00Z","v":2000,"vw":164.798036},{"c":165.23,"h":165.26,"l":164.88,"n":209,"o":164.88,"t":"2026-10-16T18:30:00Z","v":5030,"vw":165.071924},{"c":165.35,"h":165.35,"l":165.05,"n":126,"o":165.09,"t":"2026-10-16T18:45:00Z","v":3159,"vw":165.120833},{"c":165.635,"h":165.635,"l":165.41,"n":140,"o":165.43,"t":"2026-10-16T19:00:00Z","v":4519,"vw":165.456666},{"c":164.925,"h":165.57,"l":164.925,"n":198,"o":165.57,"t":"2026-10-16T19:15:00Z","v":6742,"vw":165.290368},{"c":164.81,"h":165.115,"l":164.81,"n":122,"o":164.97,"t":"2026-10-16T19:30:00Z","v":1905,"vw":164.94},{"c":165.54,"h":165.76,"l":164.845,"n":1019,"o":164.9125,"t":"2026-10-16T19:45:00Z","v":24093,"vw":165.415965},{"c":165.51,"h":165.51,"l":165.51,"n":28,"o":165.51,"t":"2026-10-16T20:00:00Z","v":51180,"vw":165.51},{"c":166.005,"h":166.39,"l":165.08,"n":107,"o":166.39,"t":"2026-10-19T13:30:00Z","v":2847,"vw":165.576397},{"c":165.14,"h":166.185,"l":165.14,"n":97,"o":166,"t":"2026-10-19T13:45:00Z","v":3152,"vw":165.573693},{"c":165.86,"h":165.86,"l":165.86,"n":13,"o":165.86,"t":"2026-10-19T14:00:00Z","v":156,"vw":165.86},{"c":165.72,"h":165.72,"l":165.47,"n":47,"o":165.47,"t":"2026-10-19T14:15:00Z","v":794,"vw":165.595},{"c":165.4825,"h":165.4825,"l":165.12,"n":34,"o":165.14,"t":"2026-10-19T14:30:00Z","v":748,"vw":165.2085},{"c":165.06,"h":165.28,"l":165.01,"n":76,"o":165.02,"t":"2026-10-19T14:45:00Z","v":1798,"vw":165.070601},{"c":165.7,"h":165.7,"l":165.7,"n":12,"o":165.7,"t":"2026-10-19T15:00:00Z","v":157,"vw":165.7},{"c":165.59,"h":165.9999,"l":165.5494,"n":72,"o":165.76,"t":"2026-10-19T15:15:00Z","v":1570,"vw":165.69635},{"c":165.25,"h":165.375,"l":165.1,"n":26,"o":165.375,"t":"2026-10-19T15:30:00Z","v":531,"vw":165.247059},{"c":164.785,"h":165.03,"l":164.72,"n":163,"o":165.03,"t":"2026-10-19T15:45:00Z","v":3597,"vw":164.839529},{"c":164.425,"h":164.785,"l":164.42,"n":99,"o":164.785,"t":"2026-10-19T16:00:00Z","v":1566,"vw":164.562143},{"c":164.245,"h":164.31,"l":164.23,"n":117,"o":164.31,"t":"2026-10-19T16:30:00Z","v":2686,"vw":164.26002},{"c":164.26,"h":164.265,"l":164.26,"n":17,"o":164.265,"t":"2026-10-19T17:00:00Z","v":462,"vw":164.2625},{"c":164.35,"h":164.53,"l":164.34,"n":98,"o":164.53,"t":"2026-10-19T17:15:00Z","v":1783,"vw":164.403333},{"c":164.42,"h":164.42,"l":164.07,"n":128,"o":164.38,"t":"2026-10-19T17:30:00Z","v":2480,"vw":164.190704},{"c":164.56,"h":164.57,"l":164.375,"n":29,"o":164.375,"t":"2026-10-19T17:45:00Z","v":767,"vw":164.511804},{"c":164.27,"h":164.72,"l":164.24,"n":64,"o":164.72,"t":"2026-10-19T18:00:00Z","v":1462,"vw":164.477222},{"c":164.265,"h":164.265,"l":164.265,"n":9,"o":164.265,"t":"2026-10-19T18:15:00Z","v":276,"vw":164.265},{"c":164.27,"h":164.46,"l":164.27,"n":16,"o":164.46,"t":"2026-10-19T18:45:00Z","v":551,"vw":164.337967},{"c":164.1,"h":164.18,"l":164.0173,"n":42,"o":164.18,"t":"2026-10-19T19:00:00Z","v":1199,"vw":164.101162},{"c":164.23,"h":164.43,"l":164.23,"n":241,"o":164.24,"t":"2026-10-19T19:15:00Z","v":4059,"vw":164.262882},{"c":163.955,"h":164.33,"l":163.885,"n":181,"o":164.035,"t":"2026-10-19T19:30:00Z","v":5397,"vw":164.053749},{"c":163.71,"h":164.09,"l":163.415,"n":866,"o":163.97,"t":"2026-10-19T19:45:00Z","v":21647,"vw":163.741197},{"c":163.65,"h":163.65,"l":163.65,"n":31,"o":163.65,"t":"2026-10-19T20:00:00Z","v":34654,"vw":163.65},{"c":165.44,"h":165.44,"l":163.52,"n":93,"o":163.52,"t":"2026-10-19T22:15:00Z","v":2757,"vw":164.482299},{"c":164.98,"h":165.01,"l":164.98,"n":21,"o":165.01,"t":"2026-10-19T23:45:00Z","v":463,"vw":164.995},{"c":165,"h":170,"l":163,"n":49,"o":163.72,"t":"2026-10-20T13:15:00Z","v":7368,"vw":165.839921},{"c":163.94,"h":164.45,"l":163.255,"n":590,"o":163.58,"t":"2026-10-20T13:30:00Z","v":6372,"vw":163.924545},{"c":163.5,"h":163.87,"l":162.88,"n":89,"o":163.65,"t":"2026-10-20T13:45:00Z","v":6569,"vw":163.62693},{"c":163.23,"h":163.36,"l":163.23,"n":14,"o":163.36,"t":"2026-10-20T14:00:00Z","v":669,"vw":163.251667},{"c":164.94,"h":164.99,"l":162.99,"n":327,"o":163.195,"t":"2026-10-20T14:15:00Z","v":10708,"vw":163.765584},{"c":164.38,"h":164.75,"l":164.38,"n":65,"o":164.75,"t":"2026-10-20T14:30:00Z","v":1192,"vw":164.541667},{"c":164.75,"h":165.29,"l":164.5,"n":150,"o":164.53,"t":"2026-10-20T14:45:00Z","v":2747,"vw":164.973384},{"c":163.8,"h":164.44,"l":163.8,"n":120,"o":164.44,"t":"2026-10-20T15:00:00Z","v":1774,"vw":164.185714},{"c":164.02,"h":164.115,"l":164.02,"n":39,"o":164.115,"t":"2026-10-20T15:15:00Z","v":718,"vw":164.055},{"c":163.58,"h":163.63,"l":163.38,"n":98,"o":163.63,"t":"2026-10-20T15:30:00Z","v":1619,"vw":163.574286},{"c":163.34,"h":163.5,"l":163.02,"n":156,"o":163.35,"t":"2026-10-20T15:45:00Z","v":2875,"vw":163.294167},{"c":163.4,"h":163.4,"l":162.885,"n":179,"o":163.08,"t":"2026-10-20T16:15:00Z","v":3396,"vw":163.092766},{"c":163.415,"h":163.415,"l":163.415,"n":15,"o":163.415,"t":"2026-10-20T16:30:00Z","v":286,"vw":163.415},{"c":162.81,"h":163.4,"l":162.65,"n":115,"o":163.4,"t":"2026-10-20T16:45:00Z","v":2309,"vw":163.01826},{"c":162.865,"h":162.865,"l":162.805,"n":18,"o":162.81,"t":"2026-10-20T17:00:00Z","v":877,"vw":162.818086},{"c":162.91,"h":162.91,"l":162.6901,"n":25,"o":162.91,"t":"2026-10-20T17:15:00Z","v":6058,"vw":162.728356},{"c":163.24,"h":163.24,"l":162.91,"n":63,"o":162.91,"t":"2026-10-20T17:30:00Z","v":970,"vw":163.04253},{"c":163.03,"h":163.365,"l":163.03,"n":69,"o":163.3325,"t":"2026-10-20T17:45:00Z","v":1436,"vw":163.234299},{"c":163.165,"h":163.165,"l":163.165,"n":15,"o":163.165,"t":"2026-10-20T18:00:00Z","v":498,"vw":163.165},{"c":162.78,"h":163.145,"l":162.78,"n":110,"o":163.145,"t":"2026-10-20T18:15:00Z","v":1416,"vw":162.900848},{"c":162.74,"h":162.74,"l":162.74,"n":18,"o":162.74,"t":"2026-10-20T18:30:00Z","v":267,"vw":162.74},{"c":162.61,"h":162.61,"l":162.61,"n":9,"o":162.61,"t":"2026-10-20T18:45:00Z","v":124,"vw":162.61},{"c":162.935,"h":162.94,"l":162.82,"n":78,"o":162.82,"t":"2026-10-20T19:00:00Z","v":1400,"vw":162.882661},{"c":162.7473,"h":162.7473,"l":162.7473,"n":9,"o":162.7473,"t":"2026-10-20T19:15:00Z","v":307,"vw":162.7473},{"c":162.12,"h":162.74,"l":162.08,"n":549,"o":162.74,"t":"2026-10-20T19:30:00Z","v":14293,"vw":162.318986},{"c":161.66,"h":162.17,"l":161.225,"n":1537,"o":162.1455,"t":"2026-10-20T19:45:00Z","v":53348,"vw":161.724212},{"c":161.67,"h":161.81,"l":161.67,"n":46,"o":161.81,"t":"2026-10-20T20:00:00Z","v":97643,"vw":161.671865},{"c":162,"h":163,"l":162,"n":97,"o":162.21,"t":"2026-10-20T22:15:00Z","v":2135,"vw":162.410639},{"c":161.72,"h":161.72,"l":161.72,"n":27,"o":161.72,"t":"2026-10-21T13:15:00Z","v":3093,"vw":161.72},{"c":162,"h":162.34,"l":161.9,"n":60,"o":162.34,"t":"2026-10-21T13:30:00Z","v":4475,"vw":162.305772},{"c":163.425,"h":163.425,"l":162.05,"n":25,"o":162.05,"t":"2026-10-21T13:45:00Z","v":810,"vw":162.7375},{"c":162.38,"h":162.79,"l":162.14,"n":86,"o":162.79,"t":"2026-10-21T14:00:00Z","v":4529,"vw":162.392121},{"c":162.5,"h":162.5,"l":161.525,"n":170,"o":162.14,"t":"2026-10-21T14:15:00Z","v":16848,"vw":161.85595},{"c":163.005,"h":163.24,"l":162.73,"n":66,"o":162.73,"t":"2026-10-21T14:30:00Z","v":1851,"vw":163.039375},{"c":162.47,"h":163.41,"l":162.365,"n":91,"o":163.03,"t":"2026-10-21T14:45:00Z","v":4568,"vw":162.912624},{"c":162.835,"h":162.835,"l":162.68,"n":39,"o":162.68,"t":"2026-10-21T15:00:00Z","v":972,"vw":162.71875},{"c":163.495,"h":163.495,"l":162.825,"n":144,"o":162.825,"t":"2026-10-21T15:15:00Z","v":4733,"vw":163.230148},{"c":163.29,"h":163.45,"l":163.29,"n":28,"o":163.31,"t":"2026-10-21T15:30:00Z","v":614,"vw":163.35},{"c":163.08,"h":163.22,"l":162.6601,"n":159,"o":163.22,"t":"2026-10-21T15:45:00Z","v":7171,"vw":162.925986},{"c":163.1,"h":163.23,"l":162.85,"n":91,"o":163.08,"t":"2026-10-21T16:00:00Z","v":2381,"vw":163.103871},{"c":163.15,"h":163.215,"l":163.12,"n":53,"o":163.215,"t":"2026-10-21T16:15:00Z","v":1282,"vw":163.154359},{"c":163.76,"h":163.78,"l":163.19,"n":114,"o":163.37,"t":"2026-10-21T16:30:00Z","v":3160,"vw":163.429539},{"c":163.405,"h":163.42,"l":163.33,"n":32,"o":163.42,"t":"2026-10-21T16:45:00Z","v":1607,"vw":163.355777},{"c":163.5,"h":163.63,"l":163.35,"n":100,"o":163.395,"t":"2026-10-21T17:00:00Z","v":2314,"vw":163.453159},{"c":163.595,"h":163.595,"l":163.39,"n":45,"o":163.39,"t":"2026-10-21T17:15:00Z","v":1032,"vw":163.510219},{"c":164.0725,"h":164.0725,"l":163.61,"n":114,"o":163.65,"t":"2026-10-21T17:30:00Z","v":2165,"vw":163.766944},{"c":163.985,"h":164.08,"l":163.78,"n":59,"o":164.08,"t":"2026-10-21T17:45:00Z","v":2783,"vw":163.915422},{"c":163.825,"h":164.02,"l":163.68,"n":88,"o":163.97,"t":"2026-10-21T18:00:00Z","v":1720,"vw":163.899286},{"c":163.405,"h":163.59,"l":163.26,"n":146,"o":163.59,"t":"2026-10-21T18:15:00Z","v":3998,"vw":163.359423},{"c":163.44,"h":163.67,"l":163.23,"n":99,"o":163.27,"t":"2026-10-21T18:30:00Z","v":2215,"vw":163.455},{"c":162.72,"h":163.545,"l":162.71,"n":154,"o":163.545,"t":"2026-10-21T18:45:00Z","v":2725,"vw":163.092809},{"c":162.665,"h":162.665,"l":162.17,"n":266,"o":162.47,"t":"2026-10-21T19:00:00Z","v":6642,"vw":162.496346},{"c":163.34,"h":163.34,"l":162.715,"n":189,"o":162.82,"t":"2026-10-21T19:15:00Z","v":2395,"vw":162.961875},{"c":163.385,"h":163.5025,"l":163.325,"n":85,"o":163.5025,"t":"2026-10-21T19:30:00Z","v":1524,"vw":163.3925},{"c":164.33,"h":164.4,"l":163.39,"n":1185,"o":163.39,"t":"2026-10-21T19:45:00Z","v":38246,"vw":163.818151},{"c":164.3,"h":164.3,"l":164.3,"n":18,"o":164.3,"t":"2026-10-21T20:00:00Z","v":37700,"vw":164.3},{"c":164.37,"h":164.37,"l":164.37,"n":27,"o":164.37,"t":"2026-10-21T22:45:00Z","v":550,"vw":164.37},{"c":165.13,"h":165.13,"l":165.13,"n":3,"o":165.13,"t":"2026-10-21T23:00:00Z","v":501,"vw":165.13},{"c":166.01,"h":166.01,"l":164,"n":75,"o":164.91,"t":"2026-10-21T23:15:00Z","v":1217,"vw":164.943791},{"c":163.2,"h":164.21,"l":163.2,"n":30,"o":164.1,"t":"2026-10-21T23:30:00Z","v":2568,"vw":164.043381}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":208.7929009686293,"iv":0.7465556285921657,"gamma":0.006757072490212904,"theta":-0.13952176947940428,"vega":0.10806818943879686,"rho":0.017296940265137832,"breakevenPct":29.438052064111105},{"delta":0.2,"premium":2.1218299588564853,"strike":184.0609986285495,"iv":0.4435082922281175,"gamma":0.014267428309239698,"theta":-0.10034639108925164,"vega":0.12960943197081698,"rho":0.023590192235610468,"breakevenPct":14.082615556008577},{"delta":0.25,"premium":2.4332777676906527,"strike":176.90515880220963,"iv":0.37222393312989327,"gamma":0.01846501953745598,"theta":-0.09720908291703945,"vega":0.14578978584723426,"rho":0.029871376564137547,"breakevenPct":9.888747898223212},{"delta":0.3,"premium":2.9577367205542724,"strike":173.56812933025404,"iv":0.35592240184757507,"gamma":0.021188683602771364,"theta":-0.10227413394919169,"vega":0.15891247113163973,"rho":0.03598885273502493,"breakevenPct":8.165359099759998},{"delta":0.35,"premium":3.477367205542725,"strike":170.6812933025404,"iv":0.3380240184757506,"gamma":0.023786836027713625,"theta":-0.10464133949191685,"vega":0.1698247113163972,"rho":0.04195753258305223,"breakevenPct":6.714865507403889},{"delta":0.4,"premium":4.214641995172969,"strike":168.46339501206756,"iv":0.3350292839903459,"gamma":0.02479951729686243,"theta":-0.10815028157683025,"vega":0.17578053097345134,"rho":0.04784954546434901,"breakevenPct":5.807620715220927},{"delta":0.45,"premium":5.019147224456959,"strike":166.4521319388576,"iv":0.3366382944489139,"gamma":0.025322445695897023,"theta":-0.1120119066773934,"vega":0.1802053097345133,"rho":0.05371787587948294,"breakevenPct":5.068185761834907},{"delta":0.5,"premium":5.912861736334405,"strike":164.44131832797427,"iv":0.33937548231511255,"gamma":0.02547652733118971,"theta":-0.11502347266881029,"vega":0.182617845659164,"rho":0.0595373486345451,"breakevenPct":4.38368876489503},{"delta":0.55,"premium":7.038263665594856,"strike":162.43167202572346,"iv":0.3450426848874598,"gamma":0.02467266881028939,"theta":-0.11582733118971061,"vega":0.17980434083601288,"rho":0.0652299320710036,"breakevenPct":3.841872359876434},{"delta":0.6,"premium":8.163665594855305,"strike":160.42202572347267,"iv":0.3507098874598071,"gamma":0.02386881028938907,"theta":-0.11663118971061093,"vega":0.17699083601286175,"rho":0.07092251550746206,"breakevenPct":3.3000559548578385},{"delta":0.65,"premium":9.606244302643574,"strike":158.19963536918868,"iv":0.3564729261622607,"gamma":0.02240373746581586,"theta":-0.11388340929808569,"vega":0.16862242479489517,"rho":0.07640786697782832,"breakevenPct":2.822230191073704},{"delta":0.7,"premium":11.13313582497721,"strike":155.92069279854147,"iv":0.36226144029170465,"gamma":0.020762898814949863,"theta":-0.1101915223336372,"vega":0.15877739288969916,"rho":0.08183813146986625,"breakevenPct":2.361414597744302},{"delta":0.75,"premium":13.43679245283019,"strike":152.99191374663073,"iv":0.3811466307277628,"gamma":0.018132075471698112,"theta":-0.10673207547169812,"vega":0.14520134770889487,"rho":0.08671730500138339,"breakevenPct":1.978373896728507},{"delta":0.8,"premium":16.480833333333337,"strike":149.41666666666666,"iv":0.41191333333333335,"gamma":0.014756666666666663,"theta":-0.10336833333333333,"vega":0.12855499999999997,"rho":0.09105641798303729,"breakevenPct":1.6528799019607852},{"delta":0.85,"premium":21.37989821882951,"strike":144.03307888040715,"iv":0.4659933842239185,"gamma":0.010858524173027994,"theta":-0.09834020356234098,"vega":0.1069903307888041,"rho":0.0939473974121306,"breakevenPct":1.3559908696303038},{"delta":0.9,"premium":29.40073529411765,"strike":135.51470588235293,"iv":0.5567191176470588,"gamma":0.006895588235294117,"theta":-0.08992352941176471,"vega":0.08069411764705882,"rho":0.09434884815985413,"breakevenPct":1.051128171856989}],"put":[{"delta":0.15,"premium":2.45,"strike":138.24523260599977,"iv":0.6289620172277917,"gamma":0.008046724720755863,"theta":-0.111705837254877,"vega":0.10802380190866896,"rho":-0.022421801841445294,"breakevenPct":16.792136883578554},{"delta":0.2,"premium":2.5323617100652838,"strike":147.74539033550946,"iv":0.46468507604706594,"gamma":0.013200853069868661,"theta":-0.09809935288340466,"vega":0.12892586875074052,"rho":-0.029524616850830288,"breakevenPct":11.021428538330769},{"delta":0.25,"premium":2.817049180327869,"strike":152.71311475409837,"iv":0.39194196721311475,"gamma":0.017775901639344262,"theta":-0.09306983606557377,"vega":0.1455183606557377,"rho":-0.03668756919077728,"breakevenPct":8.15192060430729},{"delta":0.3,"premium":3.3202898550724638,"strike":156.00090579710144,"iv":0.35737744565217394,"gamma":0.02098070652173913,"theta":-0.09206132246376812,"vega":0.15870398550724638,"rho":-0.043878486258662815,"breakevenPct":6.445701015913604},{"delta":0.35,"premium":4.044927536231883,"strike":158.26539855072463,"iv":0.3509915760869565,"gamma":0.022747010869565217,"theta":-0.09536748188405797,"vega":0.16866775362318842,"rho":-0.05114194177044455,"breakevenPct":5.502162368570608},{"delta":0.4,"premium":4.847116165718928,"strike":160.4752233956133,"iv":0.34693639317627945,"gamma":0.024128513403736798,"theta":-0.09833720552396426,"vega":0.17697481722177094,"rho":-0.05843983378911296,"breakevenPct":4.639640177760777},{"delta":0.45,"premium":5.903168155970756,"strike":162.50609260763608,"iv":0.35051072298943947,"gamma":0.024250365556458164,"theta":-0.10020560519902519,"vega":0.17985865150284322,"rho":-0.06585045386023941,"breakevenPct":4.042325703636438},{"delta":0.5,"premium":6.9592201462225844,"strike":164.5369618196588,"iv":0.3540850528025995,"gamma":0.02437221770917953,"theta":-0.1020740048740861,"vega":0.18274248578391553,"rho":-0.07326107393136587,"breakevenPct":3.4450112295120996},{"delta":0.55,"premium":7.738665759019742,"strike":166.3138189244384,"iv":0.33979108236895844,"gamma":0.025030633083730432,"theta":-0.0950375085091899,"vega":0.17958992511912866,"rho":-0.08048840761647684,"breakevenPct":2.8338522270718913},{"delta":0.6,"premium":8.43641933287951,"strike":168.01565690946222,"iv":0.3202199455411845,"gamma":0.025847515316541867,"theta":-0.0853710687542546,"vega":0.17465459496255956,"rho":-0.08766161008913764,"breakevenPct":2.2186044261135267},{"delta":0.65,"premium":9.134172906739279,"strike":169.71749489448604,"iv":0.3006488087134105,"gamma":0.026664397549353302,"theta":-0.07570462899931926,"vega":0.16971926480599048,"rho":-0.09483481256179846,"breakevenPct":1.60335662515516},{"delta":0.7,"premium":10.162626262626262,"strike":171.40404040404042,"iv":0.28745939393939396,"gamma":0.02564868686868687,"theta":-0.06494565656565657,"vega":0.15688141414141415,"rho":-0.10216580691946588,"breakevenPct":1.2001138839374068},{"delta":0.75,"premium":11.256902356902359,"strike":173.0875420875421,"iv":0.275540202020202,"gamma":0.024268215488215488,"theta":-0.05396922558922558,"vega":0.14247063973063973,"rho":-0.10952820829501232,"breakevenPct":0.839068792500158},{"delta":0.8,"premium":12.351178451178452,"strike":174.77104377104376,"iv":0.2636210101010101,"gamma":0.022887744107744107,"theta":-0.042992794612794594,"vega":0.1280598653198653,"rho":-0.11689060967055877,"breakevenPct":0.47802370106290937},{"delta":0.85,"premium":14.543564356435642,"strike":177.37623762376236,"iv":0.2600514851485149,"gamma":0.019040594059405943,"theta":-0.030759405940594068,"vega":0.1051891089108911,"rho":-0.12501270110965154,"breakevenPct":0.22507765482430248},{"delta":0.9,"premium":16.99587912087912,"strike":180.21062271062272,"iv":0.25776098901098904,"gamma":0.01472619047619048,"theta":-0.018145970695970706,"vega":0.08056666666666669,"rho":-0.1333217977011456,"breakevenPct":0.00903406234288634}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":208.7929009686293,"iv":0.7465556285921657,"gamma":0.006757072490212904,"theta":-0.13952176947940428,"vega":0.10806818943879686,"rho":0.017296940265137832,"breakevenPct":29.438052064111105},{"delta":0.2,"premium":2.1218299588564853,"strike":184.0609986285495,"iv":0.4435082922281175,"gamma":0.014267428309239698,"theta":-0.10034639108925164,"vega":0.12960943197081698,"rho":0.023590192235610468,"breakevenPct":14.082615556008577},{"delta":0.25,"premium":2.4332777676906527,"strike":176.90515880220963,"iv":0.37222393312989327,"gamma":0.01846501953745598,"theta":-0.09720908291703945,"vega":0.14578978584723426,"rho":0.029871376564137547,"breakevenPct":9.888747898223212},{"delta":0.3,"premium":2.9577367205542724,"strike":173.56812933025404,"iv":0.35592240184757507,"gamma":0.021188683602771364,"theta":-0.10227413394919169,"vega":0.15891247113163973,"rho":0.03598885273502493,"breakevenPct":8.165359099759998},{"delta":0.35,"premium":3.477367205542725,"strike":170.6812933025404,"iv":0.3380240184757506,"gamma":0.023786836027713625,"theta":-0.10464133949191685,"vega":0.1698247113163972,"rho":0.04195753258305223,"breakevenPct":6.714865507403889},{"delta":0.4,"premium":4.214641995172969,"strike":168.46339501206756,"iv":0.3350292839903459,"gamma":0.02479951729686243,"theta":-0.10815028157683025,"vega":0.17578053097345134,"rho":0.04784954546434901,"breakevenPct":5.807620715220927},{"delta":0.45,"premium":5.019147224456959,"strike":166.4521319388576,"iv":0.3366382944489139,"gamma":0.025322445695897023,"theta":-0.1120119066773934,"vega":0.1802053097345133,"rho":0.05371787587948294,"breakevenPct":5.068185761834907},{"delta":0.5,"premium":5.912861736334405,"strike":164.44131832797427,"iv":0.33937548231511255,"gamma":0.02547652733118971,"theta":-0.11502347266881029,"vega":0.182617845659164,"rho":0.0595373486345451,"breakevenPct":4.38368876489503},{"delta":0.55,"premium":7.038263665594856,"strike":162.43167202572346,"iv":0.3450426848874598,"gamma":0.02467266881028939,"theta":-0.11582733118971061,"vega":0.17980434083601288,"rho":0.0652299320710036,"breakevenPct":3.841872359876434},{"delta":0.6,"premium":8.163665594855305,"strike":160.42202572347267,"iv":0.3507098874598071,"gamma":0.02386881028938907,"theta":-0.11663118971061093,"vega":0.17699083601286175,"rho":0.07092251550746206,"breakevenPct":3.3000559548578385},{"delta":0.65,"premium":9.606244302643574,"strike":158.19963536918868,"iv":0.3564729261622607,"gamma":0.02240373746581586,"theta":-0.11388340929808569,"vega":0.16862242479489517,"rho":0.07640786697782832,"breakevenPct":2.822230191073704},{"delta":0.7,"premium":11.13313582497721,"strike":155.92069279854147,"iv":0.36226144029170465,"gamma":0.020762898814949863,"theta":-0.1101915223336372,"vega":0.15877739288969916,"rho":0.08183813146986625,"breakevenPct":2.361414597744302},{"delta":0.75,"premium":13.43679245283019,"strike":152.99191374663073,"iv":0.3811466307277628,"gamma":0.018132075471698112,"theta":-0.10673207547169812,"vega":0.14520134770889487,"rho":0.08671730500138339,"breakevenPct":1.978373896728507},{"delta":0.8,"premium":16.480833333333337,"strike":149.41666666666666,"iv":0.41191333333333335,"gamma":0.014756666666666663,"theta":-0.10336833333333333,"vega":0.12855499999999997,"rho":0.09105641798303729,"breakevenPct":1.6528799019607852},{"delta":0.85,"premium":21.37989821882951,"strike":144.03307888040715,"iv":0.4659933842239185,"gamma":0.010858524173027994,"theta":-0.09834020356234098,"vega":0.1069903307888041,"rho":0.0939473974121306,"breakevenPct":1.3559908696303038},{"delta":0.9,"premium":29.40073529411765,"strike":135.51470588235293,"iv":0.5567191176470588,"gamma":0.006895588235294117,"theta":-0.08992352941176471,"vega":0.08069411764705882,"rho":0.09434884815985413,"breakevenPct":1.051128171856989}],"put":[{"delta":0.15,"premium":2.45,"strike":138.24523260599977,"iv":0.6289620172277917,"gamma":0.008046724720755863,"theta":-0.111705837254877,"vega":0.10802380190866896,"rho":-0.022421801841445294,"breakevenPct":16.792136883578554},{"delta":0.2,"premium":2.5323617100652838,"strike":147.74539033550946,"iv":0.46468507604706594,"gamma":0.013200853069868661,"theta":-0.09809935288340466,"vega":0.12892586875074052,"rho":-0.029524616850830288,"breakevenPct":11.021428538330769},{"delta":0.25,"premium":2.817049180327869,"strike":152.71311475409837,"iv":0.39194196721311475,"gamma":0.017775901639344262,"theta":-0.09306983606557377,"vega":0.1455183606557377,"rho":-0.03668756919077728,"breakevenPct":8.15192060430729},{"delta":0.3,"premium":3.3202898550724638,"strike":156.00090579710144,"iv":0.35737744565217394,"gamma":0.02098070652173913,"theta":-0.09206132246376812,"vega":0.15870398550724638,"rho":-0.043878486258662815,"breakevenPct":6.445701015913604},{"delta":0.35,"premium":4.044927536231883,"strike":158.26539855072463,"iv":0.3509915760869565,"gamma":0.022747010869565217,"theta":-0.09536748188405797,"vega":0.16866775362318842,"rho":-0.05114194177044455,"breakevenPct":5.502162368570608},{"delta":0.4,"premium":4.847116165718928,"strike":160.4752233956133,"iv":0.34693639317627945,"gamma":0.024128513403736798,"theta":-0.09833720552396426,"vega":0.17697481722177094,"rho":-0.05843983378911296,"breakevenPct":4.639640177760777},{"delta":0.45,"premium":5.903168155970756,"strike":162.50609260763608,"iv":0.35051072298943947,"gamma":0.024250365556458164,"theta":-0.10020560519902519,"vega":0.17985865150284322,"rho":-0.06585045386023941,"breakevenPct":4.042325703636438},{"delta":0.5,"premium":6.9592201462225844,"strike":164.5369618196588,"iv":0.3540850528025995,"gamma":0.02437221770917953,"theta":-0.1020740048740861,"vega":0.18274248578391553,"rho":-0.07326107393136587,"breakevenPct":3.4450112295120996},{"delta":0.55,"premium":7.738665759019742,"strike":166.3138189244384,"iv":0.33979108236895844,"gamma":0.025030633083730432,"theta":-0.0950375085091899,"vega":0.17958992511912866,"rho":-0.08048840761647684,"breakevenPct":2.8338522270718913},{"delta":0.6,"premium":8.43641933287951,"strike":168.01565690946222,"iv":0.3202199455411845,"gamma":0.025847515316541867,"theta":-0.0853710687542546,"vega":0.17465459496255956,"rho":-0.08766161008913764,"breakevenPct":2.2186044261135267},{"delta":0.65,"premium":9.134172906739279,"strike":169.71749489448604,"iv":0.3006488087134105,"gamma":0.026664397549353302,"theta":-0.07570462899931926,"vega":0.16971926480599048,"rho":-0.09483481256179846,"breakevenPct":1.60335662515516},{"delta":0.7,"premium":10.162626262626262,"strike":171.40404040404042,"iv":0.28745939393939396,"gamma":0.02564868686868687,"theta":-0.06494565656565657,"vega":0.15688141414141415,"rho":-0.10216580691946588,"breakevenPct":1.2001138839374068},{"delta":0.75,"premium":11.256902356902359,"strike":173.0875420875421,"iv":0.275540202020202,"gamma":0.024268215488215488,"theta":-0.05396922558922558,"vega":0.14247063973063973,"rho":-0.10952820829501232,"breakevenPct":0.839068792500158},{"delta":0.8,"premium":12.351178451178452,"strike":174.77104377104376,"iv":0.2636210101010101,"gamma":0.022887744107744107,"theta":-0.042992794612794594,"vega":0.1280598653198653,"rho":-0.11689060967055877,"breakevenPct":0.47802370106290937},{"delta":0.85,"premium":14.543564356435642,"strike":177.37623762376236,"iv":0.2600514851485149,"gamma":0.019040594059405943,"theta":-0.030759405940594068,"vega":0.1051891089108911,"rho":-0.12501270110965154,"breakevenPct":0.22507765482430248},{"delta":0.9,"premium":16.99587912087912,"strike":180.21062271062272,"iv":0.25776098901098904,"gamma":0.01472619047619048,"theta":-0.018145970695970706,"vega":0.08056666666666669,"rho":-0.1333217977011456,"breakevenPct":0.00903406234288634}]}},"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"}}