{"symbol":"GL","url":"https://intraalpha.com/companies/GL","capturedAt":"2026-10-22T08:25:44.729Z","state":"ready","quote":{"symbol":"GL","last_price":169.62,"prev_close":169.72,"regular_close":169.62,"change":-0.1,"change_pct":-0.0589,"regular_change":-0.1,"regular_change_pct":-0.0589,"extended_change":0,"extended_change_pct":0,"bid":151,"ask":168.25,"bid_size":600,"ask_size":300,"volume":472713,"vwap":169.735555,"open":170.83,"high":171.03,"low":169.2,"close":169.62,"trade_count":14145,"last_trade_at":"2026-10-21T23:00:00.001456449Z","last_quote_at":"2026-10-22T08:05:53.50735011Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:25:24.202595749-04:00","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":"GL","fetched_at":"2026-10-22T08:25:40.681635+00:00","name":"Globe Life Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"Globe Life is a financial services holding company that operates through its wholly owned subsidiaries providing life insurance, annuity, and supplemental health insurance products. The company is based in McKinney, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13042889000,"ebitda":1680269000,"pe_ratio":11.26,"peg_ratio":1.3,"book_value":79.89,"dividend_per_share":1.2,"dividend_yield":0.0071,"eps":15.07,"revenue_ttm":6191958000,"gross_profit_ttm":2099423000,"profit_margin":0.196,"operating_margin_ttm":0.246,"return_on_assets_ttm":0.0336,"return_on_equity_ttm":0.209,"quarterly_earnings_growth":0.197,"quarterly_revenue_growth":0.08,"analyst_target_price":193.18,"analyst_number":4,"beta":0.439,"fifty_two_week_high":191.17,"fifty_two_week_low":126.81,"fifty_day_ma":171,"two_hundred_day_ma":158.93,"shares_outstanding":76849000,"forward_pe":10.19,"price_to_sales":2.106,"price_to_book":2.107,"ev_to_revenue":2.535,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:25:40.681635+00:00"},"optionObservedAt":"2026-10-21T19:56:07.209Z","bars":[{"c":169.01,"h":170,"l":169.01,"n":35,"o":169.62,"t":"2026-10-15T13:30:00Z","v":4476,"vw":169.596343},{"c":168.7075,"h":168.71,"l":168.22,"n":57,"o":168.22,"t":"2026-10-15T13:45:00Z","v":1710,"vw":168.35125},{"c":168.825,"h":168.825,"l":168.69,"n":41,"o":168.69,"t":"2026-10-15T13:50:00Z","v":376,"vw":168.7575},{"c":168.260034,"h":168.75,"l":168.260034,"n":127,"o":168.57,"t":"2026-10-15T13:55:00Z","v":2058,"vw":168.456342},{"c":168.29,"h":168.5,"l":168.21,"n":47,"o":168.345,"t":"2026-10-15T14:00:00Z","v":1675,"vw":168.366861},{"c":168.29,"h":168.4,"l":167.92,"n":171,"o":168.275,"t":"2026-10-15T14:05:00Z","v":3784,"vw":168.236189},{"c":168.06,"h":168.17,"l":168.06,"n":68,"o":168.17,"t":"2026-10-15T14:10:00Z","v":1105,"vw":168.098},{"c":168.27,"h":168.57,"l":168.27,"n":137,"o":168.42,"t":"2026-10-15T14:15:00Z","v":3444,"vw":168.448243},{"c":168.27,"h":168.27,"l":168.27,"n":34,"o":168.27,"t":"2026-10-15T14:20:00Z","v":1163,"vw":168.27},{"c":168.495,"h":168.495,"l":168.495,"n":27,"o":168.495,"t":"2026-10-15T14:25:00Z","v":1489,"vw":168.495},{"c":168.745,"h":168.87,"l":168.745,"n":19,"o":168.87,"t":"2026-10-15T14:35:00Z","v":1132,"vw":168.820625},{"c":168.545,"h":168.545,"l":168.225,"n":96,"o":168.29,"t":"2026-10-15T14:45:00Z","v":1857,"vw":168.357778},{"c":168.6,"h":168.6,"l":168.6,"n":15,"o":168.6,"t":"2026-10-15T14:50:00Z","v":235,"vw":168.6},{"c":168.4775,"h":168.52,"l":168.4,"n":68,"o":168.52,"t":"2026-10-15T14:55:00Z","v":1344,"vw":168.465833},{"c":168.465,"h":168.465,"l":168.465,"n":18,"o":168.465,"t":"2026-10-15T15:00:00Z","v":346,"vw":168.465},{"c":167.76,"h":168.25,"l":167.76,"n":76,"o":168.25,"t":"2026-10-15T15:05:00Z","v":1754,"vw":168.035},{"c":167.84,"h":167.91,"l":167.57,"n":87,"o":167.57,"t":"2026-10-15T15:10:00Z","v":6808,"vw":167.830286},{"c":167.45,"h":167.58,"l":167.425,"n":59,"o":167.58,"t":"2026-10-15T15:15:00Z","v":1545,"vw":167.475455},{"c":167.32,"h":167.32,"l":167.32,"n":11,"o":167.32,"t":"2026-10-15T15:20:00Z","v":251,"vw":167.32},{"c":167.32,"h":167.32,"l":167.32,"n":27,"o":167.32,"t":"2026-10-15T15:25:00Z","v":1256,"vw":167.32},{"c":167.244654,"h":167.365,"l":167.244654,"n":41,"o":167.365,"t":"2026-10-15T15:30:00Z","v":1267,"vw":167.316305},{"c":167.24,"h":167.315,"l":166.995,"n":338,"o":167.315,"t":"2026-10-15T15:35:00Z","v":25435,"vw":167.085159},{"c":167.51,"h":167.51,"l":167.51,"n":50,"o":167.51,"t":"2026-10-15T15:40:00Z","v":563,"vw":167.51},{"c":167.687645,"h":167.687645,"l":167.687645,"n":27,"o":167.687645,"t":"2026-10-15T15:45:00Z","v":368,"vw":167.687645},{"c":167.79,"h":167.79,"l":167.69,"n":61,"o":167.69,"t":"2026-10-15T15:50:00Z","v":825,"vw":167.74},{"c":167.655,"h":167.655,"l":167.655,"n":21,"o":167.655,"t":"2026-10-15T16:00:00Z","v":2045,"vw":167.655},{"c":167.580628,"h":167.63,"l":167.580628,"n":23,"o":167.63,"t":"2026-10-15T16:05:00Z","v":290,"vw":167.605314},{"c":167.4601,"h":167.81,"l":167.4601,"n":30,"o":167.79,"t":"2026-10-15T16:10:00Z","v":565,"vw":167.670857},{"c":168.215,"h":168.25,"l":167.82,"n":215,"o":167.82,"t":"2026-10-15T16:15:00Z","v":8231,"vw":168.06205},{"c":168.21,"h":168.21,"l":168.165,"n":10,"o":168.165,"t":"2026-10-15T16:20:00Z","v":413,"vw":168.18},{"c":168.245,"h":168.245,"l":168.19,"n":44,"o":168.22,"t":"2026-10-15T16:25:00Z","v":938,"vw":168.218485},{"c":168.32,"h":168.46,"l":168.235,"n":51,"o":168.245,"t":"2026-10-15T16:30:00Z","v":1227,"vw":168.308935},{"c":168.5,"h":168.5,"l":168.2,"n":132,"o":168.27,"t":"2026-10-15T16:35:00Z","v":4209,"vw":168.379411},{"c":168.54,"h":168.54,"l":168.54,"n":9,"o":168.54,"t":"2026-10-15T16:45:00Z","v":157,"vw":168.54},{"c":168.155,"h":168.44,"l":168.155,"n":76,"o":168.44,"t":"2026-10-15T16:50:00Z","v":1623,"vw":168.282917},{"c":168.165,"h":168.305,"l":168.165,"n":115,"o":168.29,"t":"2026-10-15T16:55:00Z","v":2920,"vw":168.250844},{"c":167.9801,"h":168.01,"l":167.73,"n":49,"o":168.01,"t":"2026-10-15T17:00:00Z","v":1862,"vw":167.918151},{"c":167.86,"h":167.935,"l":167.75,"n":68,"o":167.935,"t":"2026-10-15T17:05:00Z","v":2359,"vw":167.829414},{"c":167.62,"h":167.62,"l":167.62,"n":15,"o":167.62,"t":"2026-10-15T17:15:00Z","v":560,"vw":167.62},{"c":167.795,"h":167.795,"l":167.795,"n":21,"o":167.795,"t":"2026-10-15T17:20:00Z","v":267,"vw":167.795},{"c":168.13,"h":168.13,"l":167.82,"n":127,"o":167.82,"t":"2026-10-15T17:25:00Z","v":4279,"vw":168.032597},{"c":167.99,"h":167.99,"l":167.98,"n":43,"o":167.98,"t":"2026-10-15T17:30:00Z","v":1125,"vw":167.985},{"c":167.85,"h":167.97,"l":167.78,"n":74,"o":167.97,"t":"2026-10-15T17:35:00Z","v":2351,"vw":167.839117},{"c":167.865,"h":168.0599,"l":167.85,"n":79,"o":167.85,"t":"2026-10-15T17:40:00Z","v":1612,"vw":167.893619},{"c":168.01,"h":168.01,"l":167.86,"n":80,"o":167.86,"t":"2026-10-15T17:45:00Z","v":2529,"vw":167.930688},{"c":167.7001,"h":168.015,"l":167.7001,"n":71,"o":168.015,"t":"2026-10-15T17:50:00Z","v":2256,"vw":167.830601},{"c":167.885,"h":167.885,"l":167.885,"n":7,"o":167.885,"t":"2026-10-15T17:55:00Z","v":801,"vw":167.885},{"c":167.825,"h":167.825,"l":167.78,"n":75,"o":167.78,"t":"2026-10-15T18:00:00Z","v":1512,"vw":167.79161},{"c":167.66,"h":167.7675,"l":167.66,"n":62,"o":167.69,"t":"2026-10-15T18:05:00Z","v":1935,"vw":167.750393},{"c":167.35,"h":167.69,"l":167.35,"n":189,"o":167.65,"t":"2026-10-15T18:10:00Z","v":6058,"vw":167.584083},{"c":167.37,"h":167.55,"l":167.18,"n":198,"o":167.435,"t":"2026-10-15T18:15:00Z","v":5136,"vw":167.416515},{"c":167.12,"h":167.3,"l":167.12,"n":101,"o":167.3,"t":"2026-10-15T18:20:00Z","v":1577,"vw":167.197777},{"c":167.395,"h":167.395,"l":167.135,"n":150,"o":167.26,"t":"2026-10-15T18:25:00Z","v":4122,"vw":167.229265},{"c":167.425,"h":167.5,"l":167.41,"n":117,"o":167.47,"t":"2026-10-15T18:30:00Z","v":3537,"vw":167.454016},{"c":167.2,"h":167.34,"l":167.2,"n":141,"o":167.34,"t":"2026-10-15T18:35:00Z","v":2974,"vw":167.283792},{"c":167.27,"h":167.27,"l":167.12,"n":93,"o":167.21,"t":"2026-10-15T18:40:00Z","v":2068,"vw":167.16},{"c":167.275,"h":167.3251,"l":167.26,"n":117,"o":167.26,"t":"2026-10-15T18:45:00Z","v":2896,"vw":167.283099},{"c":167.135,"h":167.24,"l":167,"n":256,"o":167.24,"t":"2026-10-15T18:50:00Z","v":11846,"vw":167.105958},{"c":167.06,"h":167.07,"l":167.05,"n":120,"o":167.07,"t":"2026-10-15T18:55:00Z","v":2897,"vw":167.061349},{"c":167.275,"h":167.43,"l":167.05,"n":127,"o":167.065,"t":"2026-10-15T19:00:00Z","v":3534,"vw":167.179658},{"c":167.22,"h":167.27,"l":167.04,"n":158,"o":167.27,"t":"2026-10-15T19:05:00Z","v":4131,"vw":167.21149},{"c":167.33,"h":167.33,"l":167.22,"n":175,"o":167.22,"t":"2026-10-15T19:10:00Z","v":4382,"vw":167.256549},{"c":167.27,"h":167.35,"l":167.27,"n":154,"o":167.35,"t":"2026-10-15T19:15:00Z","v":2824,"vw":167.334},{"c":167.475,"h":167.475,"l":167.34,"n":200,"o":167.37,"t":"2026-10-15T19:20:00Z","v":4308,"vw":167.414001},{"c":167.75,"h":167.76,"l":167.48,"n":240,"o":167.515,"t":"2026-10-15T19:25:00Z","v":6183,"vw":167.632633},{"c":167.67,"h":167.735,"l":167.67,"n":73,"o":167.68,"t":"2026-10-15T19:30:00Z","v":1505,"vw":167.695938},{"c":167.77,"h":168.02,"l":167.695,"n":248,"o":167.695,"t":"2026-10-15T19:35:00Z","v":7172,"vw":167.848764},{"c":167.66,"h":167.75,"l":167.515,"n":197,"o":167.745,"t":"2026-10-15T19:40:00Z","v":5452,"vw":167.634243},{"c":167.58,"h":167.82,"l":167.58,"n":262,"o":167.67,"t":"2026-10-15T19:45:00Z","v":6655,"vw":167.704198},{"c":167.72,"h":167.72,"l":167.33,"n":356,"o":167.58,"t":"2026-10-15T19:50:00Z","v":12988,"vw":167.548071},{"c":167.63,"h":167.9,"l":167.53,"n":1213,"o":167.74,"t":"2026-10-15T19:55:00Z","v":36676,"vw":167.671208},{"c":167.59,"h":167.71,"l":167.59,"n":73,"o":167.71,"t":"2026-10-15T20:00:00Z","v":107517,"vw":167.592688},{"c":167.995,"h":168.33,"l":167.995,"n":19,"o":168.33,"t":"2026-10-16T13:30:00Z","v":21318,"vw":168.327966},{"c":169.11,"h":169.5,"l":168.96,"n":39,"o":168.96,"t":"2026-10-16T13:35:00Z","v":885,"vw":169.118821},{"c":168.935,"h":168.97,"l":168.76,"n":40,"o":168.76,"t":"2026-10-16T13:40:00Z","v":921,"vw":168.902},{"c":169.5,"h":169.51,"l":169.42,"n":215,"o":169.455,"t":"2026-10-16T13:50:00Z","v":5493,"vw":169.461338},{"c":168.71,"h":169.5,"l":168.71,"n":172,"o":169.4,"t":"2026-10-16T13:55:00Z","v":7851,"vw":169.079558},{"c":168.405,"h":168.8054,"l":168.405,"n":51,"o":168.8054,"t":"2026-10-16T14:00:00Z","v":2141,"vw":168.62547},{"c":168.52,"h":168.94,"l":168.52,"n":201,"o":168.94,"t":"2026-10-16T14:05:00Z","v":3321,"vw":168.74723},{"c":168.5,"h":168.625,"l":168.5,"n":37,"o":168.625,"t":"2026-10-16T14:10:00Z","v":904,"vw":168.561275},{"c":168.59,"h":168.59,"l":168.59,"n":46,"o":168.59,"t":"2026-10-16T14:15:00Z","v":1107,"vw":168.59},{"c":168.73,"h":168.73,"l":168.66,"n":39,"o":168.66,"t":"2026-10-16T14:20:00Z","v":1180,"vw":168.713426},{"c":168.67,"h":168.84,"l":168.5,"n":163,"o":168.67,"t":"2026-10-16T14:25:00Z","v":2829,"vw":168.691215},{"c":168.595,"h":168.665,"l":168.595,"n":73,"o":168.665,"t":"2026-10-16T14:30:00Z","v":1485,"vw":168.643551},{"c":168.36,"h":168.445,"l":168.36,"n":69,"o":168.38,"t":"2026-10-16T14:35:00Z","v":1195,"vw":168.395331},{"c":168.22,"h":168.3,"l":168.2,"n":72,"o":168.3,"t":"2026-10-16T14:40:00Z","v":1448,"vw":168.236739},{"c":168.0156,"h":168.12,"l":168.0156,"n":88,"o":168.12,"t":"2026-10-16T14:45:00Z","v":1425,"vw":168.091196},{"c":168.305,"h":168.53,"l":168.16,"n":99,"o":168.16,"t":"2026-10-16T14:50:00Z","v":4124,"vw":168.250197},{"c":168.965,"h":168.965,"l":168.809,"n":86,"o":168.809,"t":"2026-10-16T15:00:00Z","v":3031,"vw":168.820326},{"c":168.96,"h":168.99,"l":168.96,"n":36,"o":168.96,"t":"2026-10-16T15:05:00Z","v":1504,"vw":168.962506},{"c":169.095,"h":169.095,"l":169.095,"n":18,"o":169.095,"t":"2026-10-16T15:15:00Z","v":202,"vw":169.095},{"c":168.8901,"h":168.8901,"l":168.8901,"n":14,"o":168.8901,"t":"2026-10-16T15:20:00Z","v":178,"vw":168.8901},{"c":168.8901,"h":168.8901,"l":168.8901,"n":27,"o":168.8901,"t":"2026-10-16T15:25:00Z","v":247,"vw":168.8901},{"c":169.05,"h":169.06,"l":168.87,"n":111,"o":168.92,"t":"2026-10-16T15:30:00Z","v":2207,"vw":168.955556},{"c":168.83,"h":169.14,"l":168.83,"n":52,"o":169.14,"t":"2026-10-16T15:35:00Z","v":791,"vw":169.003436},{"c":168.65,"h":168.8,"l":168.65,"n":70,"o":168.8,"t":"2026-10-16T15:40:00Z","v":1398,"vw":168.746},{"c":168.55,"h":168.66,"l":168.55,"n":55,"o":168.66,"t":"2026-10-16T15:45:00Z","v":813,"vw":168.594},{"c":168.565,"h":168.68,"l":168.555,"n":45,"o":168.555,"t":"2026-10-16T15:50:00Z","v":713,"vw":168.62},{"c":168.25,"h":168.45,"l":168.25,"n":59,"o":168.45,"t":"2026-10-16T15:55:00Z","v":1456,"vw":168.375282},{"c":168.235,"h":168.235,"l":168.235,"n":21,"o":168.235,"t":"2026-10-16T16:00:00Z","v":352,"vw":168.235},{"c":168.1,"h":168.2,"l":168.1,"n":33,"o":168.2,"t":"2026-10-16T16:05:00Z","v":729,"vw":168.137304},{"c":167.83,"h":167.95,"l":167.81,"n":64,"o":167.95,"t":"2026-10-16T16:10:00Z","v":1648,"vw":167.87228},{"c":167.53,"h":167.64,"l":167.53,"n":41,"o":167.64,"t":"2026-10-16T16:15:00Z","v":618,"vw":167.571667},{"c":167.5,"h":167.585,"l":167.5,"n":44,"o":167.585,"t":"2026-10-16T16:20:00Z","v":811,"vw":167.556667},{"c":167.455,"h":167.53,"l":167.21,"n":213,"o":167.515,"t":"2026-10-16T16:30:00Z","v":11836,"vw":167.409458},{"c":167.68,"h":167.68,"l":167.595,"n":18,"o":167.595,"t":"2026-10-16T16:35:00Z","v":395,"vw":167.6375},{"c":167.64,"h":167.64,"l":167.44,"n":148,"o":167.5,"t":"2026-10-16T16:40:00Z","v":5130,"vw":167.503577},{"c":167.43,"h":167.43,"l":167.315,"n":28,"o":167.315,"t":"2026-10-16T16:45:00Z","v":335,"vw":167.3725},{"c":167.385,"h":167.385,"l":167.385,"n":25,"o":167.385,"t":"2026-10-16T16:55:00Z","v":384,"vw":167.385},{"c":167.405,"h":167.405,"l":167.405,"n":23,"o":167.405,"t":"2026-10-16T17:00:00Z","v":408,"vw":167.405},{"c":167.4,"h":167.4,"l":167.305,"n":68,"o":167.305,"t":"2026-10-16T17:05:00Z","v":862,"vw":167.368333},{"c":167.225,"h":167.33,"l":167.17,"n":96,"o":167.33,"t":"2026-10-16T17:10:00Z","v":2466,"vw":167.253235},{"c":167.255,"h":167.255,"l":167.255,"n":56,"o":167.255,"t":"2026-10-16T17:15:00Z","v":818,"vw":167.255},{"c":167.56,"h":167.56,"l":167.325,"n":169,"o":167.325,"t":"2026-10-16T17:20:00Z","v":4048,"vw":167.495093},{"c":167.785,"h":167.785,"l":167.78,"n":16,"o":167.78,"t":"2026-10-16T17:30:00Z","v":669,"vw":167.782461},{"c":167.66,"h":167.7,"l":167.66,"n":48,"o":167.7,"t":"2026-10-16T17:35:00Z","v":1182,"vw":167.6825},{"c":167.78,"h":167.86,"l":167.78,"n":58,"o":167.83,"t":"2026-10-16T17:40:00Z","v":1689,"vw":167.822},{"c":167.61,"h":167.85,"l":167.61,"n":61,"o":167.85,"t":"2026-10-16T17:45:00Z","v":2402,"vw":167.648333},{"c":167.46,"h":167.63,"l":167.46,"n":68,"o":167.63,"t":"2026-10-16T17:50:00Z","v":1214,"vw":167.57},{"c":167.55,"h":167.61,"l":167.46,"n":49,"o":167.46,"t":"2026-10-16T17:55:00Z","v":1056,"vw":167.539625},{"c":167.55,"h":167.55,"l":167.55,"n":31,"o":167.55,"t":"2026-10-16T18:00:00Z","v":391,"vw":167.55},{"c":167.55,"h":167.59,"l":167.37,"n":118,"o":167.46,"t":"2026-10-16T18:05:00Z","v":2359,"vw":167.488182},{"c":167.57,"h":167.58,"l":167.405,"n":189,"o":167.57,"t":"2026-10-16T18:10:00Z","v":4399,"vw":167.540227},{"c":167.6,"h":167.6,"l":167.6,"n":35,"o":167.6,"t":"2026-10-16T18:15:00Z","v":618,"vw":167.6},{"c":167.58,"h":167.58,"l":167.49,"n":66,"o":167.54,"t":"2026-10-16T18:20:00Z","v":1610,"vw":167.53753},{"c":167.6,"h":167.6,"l":167.41,"n":169,"o":167.44,"t":"2026-10-16T18:30:00Z","v":4738,"vw":167.503062},{"c":167.77,"h":167.77,"l":167.6175,"n":77,"o":167.6175,"t":"2026-10-16T18:35:00Z","v":1299,"vw":167.669375},{"c":167.81,"h":167.825,"l":167.7,"n":74,"o":167.7,"t":"2026-10-16T18:40:00Z","v":1648,"vw":167.795411},{"c":167.85,"h":167.855,"l":167.85,"n":54,"o":167.855,"t":"2026-10-16T18:45:00Z","v":534,"vw":167.852959},{"c":167.86,"h":167.86,"l":167.82,"n":63,"o":167.83,"t":"2026-10-16T18:50:00Z","v":1686,"vw":167.838863},{"c":168.07,"h":168.07,"l":167.8,"n":214,"o":167.8,"t":"2026-10-16T18:55:00Z","v":5835,"vw":167.896464},{"c":168.14,"h":168.14,"l":168.08,"n":165,"o":168.11,"t":"2026-10-16T19:00:00Z","v":3205,"vw":168.10728},{"c":167.935,"h":168.225,"l":167.935,"n":201,"o":168.225,"t":"2026-10-16T19:05:00Z","v":4756,"vw":168.0914},{"c":167.835,"h":167.975,"l":167.6484,"n":153,"o":167.955,"t":"2026-10-16T19:10:00Z","v":4363,"vw":167.843463},{"c":167.895,"h":167.895,"l":167.895,"n":97,"o":167.895,"t":"2026-10-16T19:15:00Z","v":1575,"vw":167.895},{"c":167.95,"h":167.95,"l":167.81,"n":175,"o":167.915,"t":"2026-10-16T19:20:00Z","v":2868,"vw":167.9295},{"c":168.025,"h":168.075,"l":167.89,"n":257,"o":167.91,"t":"2026-10-16T19:25:00Z","v":8258,"vw":167.983512},{"c":168.19,"h":168.19,"l":168.0908,"n":163,"o":168.11,"t":"2026-10-16T19:30:00Z","v":2929,"vw":168.115325},{"c":168.12,"h":168.34,"l":168.075,"n":154,"o":168.34,"t":"2026-10-16T19:35:00Z","v":3559,"vw":168.184488},{"c":168.25,"h":168.25,"l":168.01,"n":256,"o":168.01,"t":"2026-10-16T19:40:00Z","v":6411,"vw":168.093046},{"c":168.38,"h":168.41,"l":168.365,"n":165,"o":168.365,"t":"2026-10-16T19:45:00Z","v":4090,"vw":168.395658},{"c":168.3525,"h":168.9,"l":168.3525,"n":477,"o":168.54,"t":"2026-10-16T19:50:00Z","v":16496,"vw":168.495436},{"c":168.81,"h":168.81,"l":168.385,"n":1036,"o":168.385,"t":"2026-10-16T19:55:00Z","v":25899,"vw":168.610205},{"c":168.77,"h":168.77,"l":168.7,"n":66,"o":168.7,"t":"2026-10-16T20:00:00Z","v":105111,"vw":168.769929},{"c":168.725,"h":169.52,"l":168.33,"n":111,"o":168.33,"t":"2026-10-19T13:30:00Z","v":9832,"vw":168.504151},{"c":168.015,"h":168.015,"l":168.015,"n":18,"o":168.015,"t":"2026-10-19T13:35:00Z","v":439,"vw":168.015},{"c":168.51,"h":169.09,"l":168.37,"n":63,"o":168.695,"t":"2026-10-19T13:40:00Z","v":5823,"vw":168.729719},{"c":168.295,"h":168.4,"l":168.03,"n":82,"o":168.4,"t":"2026-10-19T13:45:00Z","v":2609,"vw":168.271628},{"c":168.05,"h":168.3016,"l":168.05,"n":50,"o":168.295,"t":"2026-10-19T13:50:00Z","v":1436,"vw":168.196144},{"c":168.53,"h":168.8375,"l":168.05,"n":155,"o":168.05,"t":"2026-10-19T13:55:00Z","v":8619,"vw":168.565936},{"c":168.245,"h":168.525,"l":168.245,"n":82,"o":168.525,"t":"2026-10-19T14:00:00Z","v":1962,"vw":168.369167},{"c":168.105,"h":168.2,"l":167.94,"n":102,"o":168.2,"t":"2026-10-19T14:05:00Z","v":1601,"vw":168.096},{"c":168.1,"h":168.1,"l":167.755,"n":169,"o":167.94,"t":"2026-10-19T14:10:00Z","v":5276,"vw":167.960335},{"c":167.605,"h":167.98,"l":167.4608,"n":123,"o":167.98,"t":"2026-10-19T14:15:00Z","v":2644,"vw":167.742585},{"c":167.47,"h":167.615,"l":167.44,"n":88,"o":167.51,"t":"2026-10-19T14:20:00Z","v":1693,"vw":167.52},{"c":167.53,"h":167.53,"l":167.17,"n":231,"o":167.48,"t":"2026-10-19T14:25:00Z","v":9014,"vw":167.444157},{"c":167.25,"h":167.46,"l":167.23,"n":90,"o":167.46,"t":"2026-10-19T14:30:00Z","v":1997,"vw":167.308},{"c":167.625,"h":167.745,"l":167.22,"n":128,"o":167.22,"t":"2026-10-19T14:35:00Z","v":3450,"vw":167.402526},{"c":167.35,"h":167.6725,"l":167.35,"n":26,"o":167.6575,"t":"2026-10-19T14:40:00Z","v":891,"vw":167.606858},{"c":167.55,"h":167.55,"l":167.5325,"n":46,"o":167.5325,"t":"2026-10-19T14:45:00Z","v":804,"vw":167.542692},{"c":167.7951,"h":167.985,"l":167.525,"n":113,"o":167.9675,"t":"2026-10-19T15:05:00Z","v":2569,"vw":167.7827},{"c":167.52,"h":167.52,"l":167.52,"n":23,"o":167.52,"t":"2026-10-19T15:10:00Z","v":606,"vw":167.52},{"c":167.61,"h":168.0799,"l":167.4601,"n":52,"o":167.775,"t":"2026-10-19T15:15:00Z","v":2256,"vw":167.662358},{"c":167.52,"h":167.64,"l":167.52,"n":63,"o":167.63,"t":"2026-10-19T15:20:00Z","v":1404,"vw":167.566},{"c":167.485,"h":167.705,"l":167.485,"n":48,"o":167.49,"t":"2026-10-19T15:25:00Z","v":1069,"vw":167.560718},{"c":167.625,"h":167.72,"l":167.495,"n":75,"o":167.51,"t":"2026-10-19T15:30:00Z","v":5547,"vw":167.623431},{"c":167.85,"h":167.85,"l":167.625,"n":90,"o":167.625,"t":"2026-10-19T15:35:00Z","v":2207,"vw":167.719021},{"c":167.66,"h":167.805,"l":167.66,"n":19,"o":167.805,"t":"2026-10-19T15:40:00Z","v":526,"vw":167.7325},{"c":167.755,"h":167.845,"l":167.675,"n":98,"o":167.675,"t":"2026-10-19T15:45:00Z","v":2301,"vw":167.755},{"c":167.74,"h":167.88,"l":167.71,"n":105,"o":167.71,"t":"2026-10-19T15:50:00Z","v":1866,"vw":167.797792},{"c":167.75,"h":167.8225,"l":167.64,"n":130,"o":167.8225,"t":"2026-10-19T15:55:00Z","v":4879,"vw":167.697431},{"c":167.55,"h":167.745,"l":167.39,"n":75,"o":167.745,"t":"2026-10-19T16:00:00Z","v":2276,"vw":167.579907},{"c":167.49,"h":167.605,"l":167.49,"n":29,"o":167.605,"t":"2026-10-19T16:05:00Z","v":926,"vw":167.559},{"c":167.5,"h":167.51,"l":167.5,"n":14,"o":167.51,"t":"2026-10-19T16:10:00Z","v":460,"vw":167.505},{"c":167.65,"h":167.75,"l":167.61,"n":87,"o":167.61,"t":"2026-10-19T16:15:00Z","v":2040,"vw":167.66622},{"c":167.455,"h":167.62,"l":167.42,"n":119,"o":167.58,"t":"2026-10-19T16:20:00Z","v":2990,"vw":167.492448},{"c":167.495,"h":167.65,"l":167.455,"n":49,"o":167.455,"t":"2026-10-19T16:25:00Z","v":2588,"vw":167.517},{"c":167.375,"h":167.375,"l":167.375,"n":12,"o":167.375,"t":"2026-10-19T16:30:00Z","v":262,"vw":167.375},{"c":167.6,"h":167.68,"l":167.5,"n":97,"o":167.59,"t":"2026-10-19T16:35:00Z","v":3728,"vw":167.620048},{"c":167.81,"h":167.81,"l":167.625,"n":70,"o":167.625,"t":"2026-10-19T16:40:00Z","v":2089,"vw":167.66423},{"c":167.62,"h":167.62,"l":167.62,"n":29,"o":167.62,"t":"2026-10-19T16:45:00Z","v":513,"vw":167.62},{"c":167.845,"h":168.05,"l":167.845,"n":49,"o":168.05,"t":"2026-10-19T16:50:00Z","v":6190,"vw":167.859048},{"c":167.655,"h":167.94,"l":167.655,"n":124,"o":167.905,"t":"2026-10-19T16:55:00Z","v":2989,"vw":167.826275},{"c":167.615,"h":167.62,"l":167.615,"n":26,"o":167.62,"t":"2026-10-19T17:00:00Z","v":485,"vw":167.616667},{"c":167.76,"h":167.76,"l":167.7,"n":58,"o":167.71,"t":"2026-10-19T17:05:00Z","v":1114,"vw":167.7325},{"c":167.635,"h":167.74,"l":167.62,"n":46,"o":167.74,"t":"2026-10-19T17:10:00Z","v":933,"vw":167.65},{"c":167.635,"h":167.635,"l":167.635,"n":17,"o":167.635,"t":"2026-10-19T17:15:00Z","v":245,"vw":167.635},{"c":167.64,"h":167.74,"l":167.635,"n":59,"o":167.635,"t":"2026-10-19T17:20:00Z","v":1107,"vw":167.691875},{"c":167.79,"h":167.86,"l":167.76,"n":80,"o":167.76,"t":"2026-10-19T17:25:00Z","v":7141,"vw":167.809576},{"c":168,"h":168,"l":167.835,"n":120,"o":167.94,"t":"2026-10-19T17:30:00Z","v":5219,"vw":167.89135},{"c":167.81,"h":168.01,"l":167.74,"n":158,"o":168.01,"t":"2026-10-19T17:35:00Z","v":9894,"vw":167.852298},{"c":167.68,"h":167.79,"l":167.645,"n":37,"o":167.665,"t":"2026-10-19T17:40:00Z","v":752,"vw":167.695},{"c":167.8425,"h":167.8425,"l":167.805,"n":28,"o":167.805,"t":"2026-10-19T17:45:00Z","v":569,"vw":167.815},{"c":168.085,"h":168.09,"l":167.89,"n":129,"o":167.94,"t":"2026-10-19T17:50:00Z","v":3406,"vw":167.965556},{"c":168.08,"h":168.08,"l":168.08,"n":17,"o":168.08,"t":"2026-10-19T17:55:00Z","v":371,"vw":168.08},{"c":168.155,"h":168.195,"l":167.985,"n":61,"o":168.195,"t":"2026-10-19T18:05:00Z","v":986,"vw":168.137},{"c":168.18,"h":168.18,"l":167.88,"n":189,"o":168.15,"t":"2026-10-19T18:10:00Z","v":4255,"vw":167.969978},{"c":168.455,"h":168.465,"l":168.435,"n":101,"o":168.435,"t":"2026-10-19T18:20:00Z","v":2517,"vw":168.459451},{"c":168.5,"h":168.5,"l":168.44,"n":47,"o":168.49,"t":"2026-10-19T18:25:00Z","v":1387,"vw":168.49011},{"c":168.12,"h":168.31,"l":168.12,"n":171,"o":168.31,"t":"2026-10-19T18:30:00Z","v":3439,"vw":168.23851},{"c":168.065,"h":168.07,"l":168.005,"n":104,"o":168.07,"t":"2026-10-19T18:35:00Z","v":1303,"vw":168.0525},{"c":167.97,"h":168.072,"l":167.97,"n":118,"o":168.072,"t":"2026-10-19T18:40:00Z","v":2274,"vw":168.002697},{"c":168.07,"h":168.07,"l":167.97,"n":84,"o":167.97,"t":"2026-10-19T18:45:00Z","v":3362,"vw":168.005},{"c":167.835,"h":168.1,"l":167.835,"n":152,"o":168.01,"t":"2026-10-19T18:50:00Z","v":2846,"vw":167.952353},{"c":167.875,"h":167.97,"l":167.875,"n":51,"o":167.95,"t":"2026-10-19T18:55:00Z","v":959,"vw":167.93625},{"c":168.1,"h":168.24,"l":168.1,"n":88,"o":168.125,"t":"2026-10-19T19:00:00Z","v":2673,"vw":168.1375},{"c":168.005,"h":168.06,"l":167.97,"n":105,"o":168.06,"t":"2026-10-19T19:05:00Z","v":2155,"vw":168.021804},{"c":167.75,"h":167.92,"l":167.75,"n":224,"o":167.875,"t":"2026-10-19T19:10:00Z","v":4865,"vw":167.795313},{"c":167.505,"h":167.85,"l":167.505,"n":269,"o":167.75,"t":"2026-10-19T19:15:00Z","v":7007,"vw":167.700929},{"c":167.215,"h":167.65,"l":167.18,"n":225,"o":167.65,"t":"2026-10-19T19:20:00Z","v":5475,"vw":167.464167},{"c":167.425,"h":167.49,"l":167.225,"n":389,"o":167.225,"t":"2026-10-19T19:25:00Z","v":37805,"vw":167.365385},{"c":167.52,"h":167.57,"l":167.295,"n":243,"o":167.295,"t":"2026-10-19T19:30:00Z","v":4109,"vw":167.459231},{"c":167.44,"h":167.505,"l":167.29,"n":191,"o":167.49,"t":"2026-10-19T19:35:00Z","v":4762,"vw":167.394976},{"c":167.33,"h":167.475,"l":167.31,"n":353,"o":167.345,"t":"2026-10-19T19:40:00Z","v":8440,"vw":167.393298},{"c":167.19,"h":167.295,"l":167.17,"n":455,"o":167.19,"t":"2026-10-19T19:45:00Z","v":10469,"vw":167.238963},{"c":167.58,"h":167.58,"l":166.68,"n":657,"o":167.195,"t":"2026-10-19T19:50:00Z","v":17071,"vw":167.188422},{"c":167.84,"h":167.91,"l":167.42,"n":1305,"o":167.43,"t":"2026-10-19T19:55:00Z","v":36394,"vw":167.67311},{"c":167.85,"h":167.85,"l":167.74,"n":66,"o":167.76,"t":"2026-10-19T20:00:00Z","v":81781,"vw":167.849677},{"c":168.01,"h":168.32,"l":165.98,"n":76,"o":166.09,"t":"2026-10-20T13:30:00Z","v":4989,"vw":167.745802},{"c":169.22,"h":169.22,"l":168.81,"n":69,"o":168.837,"t":"2026-10-20T13:35:00Z","v":2455,"vw":169.003257},{"c":169.34,"h":169.49,"l":168.935,"n":85,"o":169.24,"t":"2026-10-20T13:40:00Z","v":4563,"vw":169.24913},{"c":169.7,"h":169.8,"l":169.285,"n":122,"o":169.285,"t":"2026-10-20T13:45:00Z","v":3280,"vw":169.601512},{"c":169.6575,"h":169.6675,"l":169.6575,"n":15,"o":169.6675,"t":"2026-10-20T13:50:00Z","v":394,"vw":169.6625},{"c":169.19,"h":169.4,"l":168.96,"n":166,"o":169.31,"t":"2026-10-20T13:55:00Z","v":5423,"vw":169.210676},{"c":168.76,"h":168.76,"l":168.51,"n":46,"o":168.5121,"t":"2026-10-20T14:05:00Z","v":723,"vw":168.585914},{"c":168.76,"h":168.76,"l":168.5277,"n":37,"o":168.5277,"t":"2026-10-20T14:10:00Z","v":792,"vw":168.697798},{"c":168.95,"h":168.96,"l":168.95,"n":29,"o":168.95,"t":"2026-10-20T14:15:00Z","v":504,"vw":168.953333},{"c":169.395,"h":169.395,"l":169.395,"n":14,"o":169.395,"t":"2026-10-20T14:20:00Z","v":187,"vw":169.395},{"c":169.3,"h":169.3,"l":169.3,"n":22,"o":169.3,"t":"2026-10-20T14:25:00Z","v":410,"vw":169.3},{"c":169.34,"h":169.6,"l":169.17,"n":185,"o":169.58,"t":"2026-10-20T14:30:00Z","v":6178,"vw":169.335176},{"c":169.76,"h":169.76,"l":169.39,"n":124,"o":169.39,"t":"2026-10-20T14:40:00Z","v":2119,"vw":169.595217},{"c":169.79,"h":169.87,"l":169.76,"n":68,"o":169.87,"t":"2026-10-20T14:45:00Z","v":851,"vw":169.806667},{"c":169.56,"h":169.87,"l":169.56,"n":79,"o":169.87,"t":"2026-10-20T14:50:00Z","v":1236,"vw":169.697143},{"c":169.31,"h":169.525,"l":169.29,"n":46,"o":169.525,"t":"2026-10-20T14:55:00Z","v":1497,"vw":169.386318},{"c":168.96,"h":169.24,"l":168.96,"n":164,"o":169.24,"t":"2026-10-20T15:00:00Z","v":3081,"vw":169.146202},{"c":168.81,"h":168.81,"l":168.52,"n":136,"o":168.69,"t":"2026-10-20T15:05:00Z","v":3566,"vw":168.612812},{"c":168.79,"h":168.9,"l":168.74,"n":117,"o":168.9,"t":"2026-10-20T15:10:00Z","v":1989,"vw":168.798835},{"c":169.005,"h":169.005,"l":169.005,"n":15,"o":169.005,"t":"2026-10-20T15:15:00Z","v":231,"vw":169.005},{"c":169.03,"h":169.03,"l":169,"n":37,"o":169,"t":"2026-10-20T15:30:00Z","v":632,"vw":169.017069},{"c":169.14,"h":169.19,"l":169.045,"n":146,"o":169.045,"t":"2026-10-20T15:35:00Z","v":3969,"vw":169.149454},{"c":169.23,"h":169.23,"l":169.22,"n":27,"o":169.22,"t":"2026-10-20T15:40:00Z","v":588,"vw":169.225},{"c":169.07,"h":169.195,"l":169.07,"n":97,"o":169.195,"t":"2026-10-20T15:45:00Z","v":1354,"vw":169.097},{"c":169.2,"h":169.2,"l":169.19,"n":37,"o":169.19,"t":"2026-10-20T15:50:00Z","v":922,"vw":169.193333},{"c":169.03,"h":169.03,"l":169.03,"n":13,"o":169.03,"t":"2026-10-20T15:55:00Z","v":182,"vw":169.03},{"c":169.005,"h":169.145,"l":168.95,"n":67,"o":169.145,"t":"2026-10-20T16:00:00Z","v":1200,"vw":169.023244},{"c":169,"h":169,"l":169,"n":8,"o":169,"t":"2026-10-20T16:05:00Z","v":121,"vw":169},{"c":168.89,"h":168.97,"l":168.87,"n":41,"o":168.875,"t":"2026-10-20T16:10:00Z","v":3897,"vw":168.881143},{"c":169.15,"h":169.15,"l":169.05,"n":53,"o":169.05,"t":"2026-10-20T16:15:00Z","v":988,"vw":169.113333},{"c":168.9501,"h":169.075,"l":168.9501,"n":20,"o":169.075,"t":"2026-10-20T16:25:00Z","v":905,"vw":168.965713},{"c":169.085,"h":169.085,"l":169.085,"n":39,"o":169.085,"t":"2026-10-20T16:30:00Z","v":602,"vw":169.085},{"c":168.97,"h":168.97,"l":168.96,"n":91,"o":168.97,"t":"2026-10-20T16:35:00Z","v":1299,"vw":168.967701},{"c":168.935,"h":169.04,"l":168.73,"n":237,"o":168.8901,"t":"2026-10-20T16:40:00Z","v":8607,"vw":168.837015},{"c":168.89,"h":169,"l":168.88,"n":123,"o":168.935,"t":"2026-10-20T16:45:00Z","v":4515,"vw":168.905913},{"c":168.84,"h":168.89,"l":168.8,"n":189,"o":168.89,"t":"2026-10-20T16:50:00Z","v":5192,"vw":168.825278},{"c":168.75,"h":168.825,"l":168.75,"n":133,"o":168.825,"t":"2026-10-20T16:55:00Z","v":3980,"vw":168.799375},{"c":168.955,"h":168.955,"l":168.8101,"n":66,"o":168.825,"t":"2026-10-20T17:00:00Z","v":1843,"vw":168.902869},{"c":169.065,"h":169.07,"l":169.005,"n":85,"o":169.07,"t":"2026-10-20T17:05:00Z","v":1287,"vw":169.046667},{"c":169.16,"h":169.2,"l":169.045,"n":136,"o":169.045,"t":"2026-10-20T17:10:00Z","v":2397,"vw":169.147222},{"c":169.04,"h":169.13,"l":169.02,"n":58,"o":169.13,"t":"2026-10-20T17:15:00Z","v":1538,"vw":169.064375},{"c":169.09,"h":169.09,"l":169.09,"n":48,"o":169.09,"t":"2026-10-20T17:20:00Z","v":557,"vw":169.09},{"c":169.04,"h":169.07,"l":169.04,"n":20,"o":169.07,"t":"2026-10-20T17:25:00Z","v":405,"vw":169.056667},{"c":169.08,"h":169.1,"l":169.07,"n":51,"o":169.08,"t":"2026-10-20T17:30:00Z","v":1327,"vw":169.084262},{"c":169.23,"h":169.255,"l":169.23,"n":40,"o":169.255,"t":"2026-10-20T17:40:00Z","v":846,"vw":169.23641},{"c":169.17,"h":169.27,"l":169.17,"n":174,"o":169.21,"t":"2026-10-20T17:45:00Z","v":3964,"vw":169.215556},{"c":169.24,"h":169.24,"l":169.18,"n":59,"o":169.18,"t":"2026-10-20T17:50:00Z","v":840,"vw":169.226667},{"c":169.35,"h":169.35,"l":169.25,"n":95,"o":169.25,"t":"2026-10-20T17:55:00Z","v":2140,"vw":169.317143},{"c":169.46,"h":169.46,"l":169.35,"n":129,"o":169.4,"t":"2026-10-20T18:00:00Z","v":5046,"vw":169.387852},{"c":169.415,"h":169.42,"l":169.4,"n":63,"o":169.41,"t":"2026-10-20T18:05:00Z","v":2052,"vw":169.412692},{"c":169.525,"h":169.525,"l":169.43,"n":73,"o":169.43,"t":"2026-10-20T18:10:00Z","v":3123,"vw":169.482426},{"c":169.53,"h":169.6,"l":169.49,"n":95,"o":169.555,"t":"2026-10-20T18:15:00Z","v":3643,"vw":169.546707},{"c":169.59,"h":169.59,"l":169.54,"n":30,"o":169.54,"t":"2026-10-20T18:20:00Z","v":1194,"vw":169.578285},{"c":169.51,"h":169.58,"l":169.51,"n":80,"o":169.58,"t":"2026-10-20T18:25:00Z","v":2565,"vw":169.559468},{"c":169.45,"h":169.57,"l":169.41,"n":148,"o":169.53,"t":"2026-10-20T18:30:00Z","v":6652,"vw":169.473469},{"c":169.33,"h":169.49,"l":169.33,"n":138,"o":169.485,"t":"2026-10-20T18:35:00Z","v":3308,"vw":169.414935},{"c":169.28,"h":169.47,"l":169.28,"n":205,"o":169.36,"t":"2026-10-20T18:40:00Z","v":4289,"vw":169.389318},{"c":169.32,"h":169.33,"l":169.25,"n":113,"o":169.315,"t":"2026-10-20T18:45:00Z","v":4046,"vw":169.293965},{"c":169.31,"h":169.31,"l":169.26,"n":99,"o":169.28,"t":"2026-10-20T18:50:00Z","v":1538,"vw":169.296057},{"c":169.3,"h":169.34,"l":169.24,"n":138,"o":169.26,"t":"2026-10-20T18:55:00Z","v":3117,"vw":169.271398},{"c":169.46,"h":169.535,"l":169.33,"n":267,"o":169.36,"t":"2026-10-20T19:00:00Z","v":7832,"vw":169.426878},{"c":169.37,"h":169.48,"l":169.31,"n":150,"o":169.475,"t":"2026-10-20T19:05:00Z","v":4580,"vw":169.400004},{"c":169.36,"h":169.48,"l":169.36,"n":141,"o":169.37,"t":"2026-10-20T19:10:00Z","v":4776,"vw":169.437879},{"c":169.17,"h":169.32,"l":169.15,"n":230,"o":169.32,"t":"2026-10-20T19:15:00Z","v":2998,"vw":169.221538},{"c":169.265,"h":169.3,"l":169.18,"n":228,"o":169.225,"t":"2026-10-20T19:20:00Z","v":5555,"vw":169.26202},{"c":169.565,"h":169.61,"l":169.325,"n":366,"o":169.34,"t":"2026-10-20T19:25:00Z","v":9551,"vw":169.487204},{"c":169.73,"h":169.73,"l":169.46,"n":237,"o":169.56,"t":"2026-10-20T19:30:00Z","v":6662,"vw":169.596081},{"c":169.67,"h":169.685,"l":169.56,"n":277,"o":169.685,"t":"2026-10-20T19:35:00Z","v":7256,"vw":169.613649},{"c":169.6596,"h":169.6596,"l":169.59,"n":200,"o":169.605,"t":"2026-10-20T19:40:00Z","v":4934,"vw":169.613598},{"c":169.65,"h":169.65,"l":169.57,"n":434,"o":169.6,"t":"2026-10-20T19:45:00Z","v":14450,"vw":169.599721},{"c":169.72,"h":169.73,"l":169.61,"n":457,"o":169.68,"t":"2026-10-20T19:50:00Z","v":12491,"vw":169.678763},{"c":169.71,"h":170.105,"l":169.65,"n":1729,"o":169.65,"t":"2026-10-20T19:55:00Z","v":65840,"vw":169.891409},{"c":169.72,"h":169.82,"l":169.72,"n":51,"o":169.82,"t":"2026-10-20T20:00:00Z","v":130292,"vw":169.721417},{"c":169.73,"h":170.89,"l":169.66,"n":118,"o":170.83,"t":"2026-10-21T13:30:00Z","v":5053,"vw":170.647797},{"c":170.07,"h":170.34,"l":170.07,"n":72,"o":170.24,"t":"2026-10-21T13:35:00Z","v":2836,"vw":170.279093},{"c":170.37,"h":170.37,"l":170.305,"n":18,"o":170.305,"t":"2026-10-21T13:40:00Z","v":658,"vw":170.3295},{"c":170.295,"h":170.55,"l":170.295,"n":80,"o":170.365,"t":"2026-10-21T13:45:00Z","v":1861,"vw":170.443333},{"c":171,"h":171.02,"l":170.61,"n":135,"o":170.61,"t":"2026-10-21T13:50:00Z","v":3802,"vw":170.95518},{"c":170.55,"h":171.03,"l":170.52,"n":81,"o":171.03,"t":"2026-10-21T13:55:00Z","v":1703,"vw":170.647164},{"c":170.43,"h":170.8886,"l":170.21,"n":112,"o":170.8886,"t":"2026-10-21T14:00:00Z","v":4481,"vw":170.511391},{"c":170.57,"h":170.86,"l":170.3,"n":242,"o":170.3,"t":"2026-10-21T14:10:00Z","v":11971,"vw":170.720229},{"c":170.365,"h":170.38,"l":170.22,"n":99,"o":170.22,"t":"2026-10-21T14:20:00Z","v":2094,"vw":170.356704},{"c":170.235,"h":170.33,"l":170.17,"n":122,"o":170.24,"t":"2026-10-21T14:25:00Z","v":3170,"vw":170.282907},{"c":170.28,"h":170.41,"l":170.28,"n":56,"o":170.32,"t":"2026-10-21T14:30:00Z","v":1913,"vw":170.35796},{"c":170.38,"h":170.38,"l":170.38,"n":33,"o":170.38,"t":"2026-10-21T14:35:00Z","v":350,"vw":170.38},{"c":170.47,"h":170.54,"l":170.47,"n":50,"o":170.53,"t":"2026-10-21T14:40:00Z","v":1003,"vw":170.502758},{"c":170.24,"h":170.605,"l":170.235,"n":199,"o":170.58,"t":"2026-10-21T14:45:00Z","v":5647,"vw":170.416296},{"c":170.28,"h":170.285,"l":170.15,"n":76,"o":170.22,"t":"2026-10-21T14:55:00Z","v":1559,"vw":170.239338},{"c":170.01,"h":170.15,"l":170.01,"n":85,"o":170.14,"t":"2026-10-21T15:00:00Z","v":1691,"vw":170.09},{"c":169.905,"h":169.905,"l":169.86,"n":68,"o":169.86,"t":"2026-10-21T15:10:00Z","v":965,"vw":169.883673},{"c":169.74,"h":169.94,"l":169.74,"n":134,"o":169.875,"t":"2026-10-21T15:15:00Z","v":2797,"vw":169.849241},{"c":169.97,"h":169.97,"l":169.75,"n":41,"o":169.75,"t":"2026-10-21T15:20:00Z","v":581,"vw":169.86},{"c":169.92,"h":169.96,"l":169.92,"n":29,"o":169.96,"t":"2026-10-21T15:25:00Z","v":495,"vw":169.940392},{"c":169.82,"h":169.92,"l":169.8,"n":72,"o":169.92,"t":"2026-10-21T15:30:00Z","v":1216,"vw":169.834},{"c":169.855,"h":169.855,"l":169.855,"n":16,"o":169.855,"t":"2026-10-21T15:35:00Z","v":284,"vw":169.855},{"c":170.015,"h":170.11,"l":169.855,"n":134,"o":169.855,"t":"2026-10-21T15:40:00Z","v":3990,"vw":170.01445},{"c":170.02,"h":170.02,"l":169.99,"n":45,"o":170,"t":"2026-10-21T15:45:00Z","v":879,"vw":170.001887},{"c":170.025,"h":170.08,"l":170.025,"n":99,"o":170.08,"t":"2026-10-21T15:50:00Z","v":2626,"vw":170.065},{"c":170.08,"h":170.09,"l":170.015,"n":96,"o":170.05,"t":"2026-10-21T15:55:00Z","v":2329,"vw":170.062714},{"c":169.855,"h":170.095,"l":169.855,"n":82,"o":170.01,"t":"2026-10-21T16:00:00Z","v":1719,"vw":169.98375},{"c":169.825,"h":169.9,"l":169.825,"n":71,"o":169.9,"t":"2026-10-21T16:05:00Z","v":1397,"vw":169.865},{"c":169.95,"h":169.95,"l":169.8575,"n":93,"o":169.8575,"t":"2026-10-21T16:10:00Z","v":1803,"vw":169.91625},{"c":169.945,"h":170,"l":169.945,"n":47,"o":170,"t":"2026-10-21T16:15:00Z","v":633,"vw":169.969167},{"c":169.925,"h":169.945,"l":169.875,"n":61,"o":169.945,"t":"2026-10-21T16:20:00Z","v":2134,"vw":169.903804},{"c":169.915,"h":169.96,"l":169.88,"n":43,"o":169.88,"t":"2026-10-21T16:25:00Z","v":2322,"vw":169.912451},{"c":169.945,"h":169.945,"l":169.915,"n":83,"o":169.915,"t":"2026-10-21T16:30:00Z","v":1750,"vw":169.931434},{"c":169.9175,"h":169.96,"l":169.85,"n":112,"o":169.87,"t":"2026-10-21T16:35:00Z","v":3828,"vw":169.902073},{"c":169.865,"h":169.87,"l":169.79,"n":166,"o":169.87,"t":"2026-10-21T16:40:00Z","v":5168,"vw":169.845376},{"c":169.88,"h":169.88,"l":169.77,"n":118,"o":169.85,"t":"2026-10-21T16:45:00Z","v":2857,"vw":169.824873},{"c":169.865,"h":169.91,"l":169.84,"n":99,"o":169.91,"t":"2026-10-21T16:50:00Z","v":3639,"vw":169.872215},{"c":169.98,"h":170.04,"l":169.865,"n":175,"o":169.865,"t":"2026-10-21T16:55:00Z","v":4518,"vw":169.975193},{"c":169.915,"h":170.005,"l":169.91,"n":67,"o":170.005,"t":"2026-10-21T17:00:00Z","v":1393,"vw":169.95465},{"c":169.855,"h":169.855,"l":169.82,"n":30,"o":169.82,"t":"2026-10-21T17:05:00Z","v":728,"vw":169.831667},{"c":169.975,"h":169.99,"l":169.88,"n":112,"o":169.88,"t":"2026-10-21T17:10:00Z","v":4217,"vw":169.915735},{"c":169.98,"h":169.98,"l":169.92,"n":85,"o":169.98,"t":"2026-10-21T17:15:00Z","v":2908,"vw":169.9685},{"c":169.91,"h":170.02,"l":169.91,"n":116,"o":170.02,"t":"2026-10-21T17:20:00Z","v":2446,"vw":169.988333},{"c":169.97,"h":169.97,"l":169.91,"n":63,"o":169.91,"t":"2026-10-21T17:25:00Z","v":1438,"vw":169.956624},{"c":169.99,"h":169.99,"l":169.965,"n":70,"o":169.965,"t":"2026-10-21T17:30:00Z","v":1280,"vw":169.978333},{"c":169.91,"h":169.95,"l":169.89,"n":75,"o":169.95,"t":"2026-10-21T17:35:00Z","v":1649,"vw":169.922184},{"c":169.83,"h":169.88,"l":169.81,"n":116,"o":169.84,"t":"2026-10-21T17:40:00Z","v":3418,"vw":169.838933},{"c":169.86,"h":169.92,"l":169.855,"n":90,"o":169.9,"t":"2026-10-21T17:45:00Z","v":3322,"vw":169.889078},{"c":169.93,"h":169.93,"l":169.86,"n":60,"o":169.86,"t":"2026-10-21T17:50:00Z","v":1701,"vw":169.900186},{"c":169.85,"h":169.915,"l":169.835,"n":99,"o":169.915,"t":"2026-10-21T17:55:00Z","v":2324,"vw":169.878437},{"c":169.7,"h":169.856,"l":169.685,"n":180,"o":169.856,"t":"2026-10-21T18:00:00Z","v":5514,"vw":169.739157},{"c":169.715,"h":169.72,"l":169.71,"n":52,"o":169.71,"t":"2026-10-21T18:05:00Z","v":1335,"vw":169.7142},{"c":169.7325,"h":169.79,"l":169.715,"n":108,"o":169.715,"t":"2026-10-21T18:10:00Z","v":2303,"vw":169.755805},{"c":169.775,"h":169.775,"l":169.71,"n":74,"o":169.73,"t":"2026-10-21T18:15:00Z","v":1362,"vw":169.745},{"c":169.75,"h":169.83,"l":169.73,"n":181,"o":169.79,"t":"2026-10-21T18:20:00Z","v":3369,"vw":169.780152},{"c":169.82,"h":169.86,"l":169.75,"n":124,"o":169.75,"t":"2026-10-21T18:25:00Z","v":3761,"vw":169.81228},{"c":169.93,"h":169.93,"l":169.81,"n":133,"o":169.81,"t":"2026-10-21T18:30:00Z","v":2730,"vw":169.871337},{"c":169.895,"h":169.92,"l":169.895,"n":51,"o":169.91,"t":"2026-10-21T18:35:00Z","v":1201,"vw":169.908333},{"c":169.925,"h":169.955,"l":169.89,"n":119,"o":169.9,"t":"2026-10-21T18:40:00Z","v":3158,"vw":169.916574},{"c":169.83,"h":169.93,"l":169.83,"n":78,"o":169.93,"t":"2026-10-21T18:45:00Z","v":1723,"vw":169.879286},{"c":169.98,"h":170,"l":169.77,"n":295,"o":169.82,"t":"2026-10-21T18:50:00Z","v":10226,"vw":169.887854},{"c":169.68,"h":169.94,"l":169.68,"n":156,"o":169.935,"t":"2026-10-21T18:55:00Z","v":3098,"vw":169.805},{"c":169.53,"h":169.695,"l":169.49,"n":236,"o":169.695,"t":"2026-10-21T19:00:00Z","v":5921,"vw":169.525819},{"c":169.29,"h":169.555,"l":169.29,"n":181,"o":169.44,"t":"2026-10-21T19:05:00Z","v":4894,"vw":169.456125},{"c":169.295,"h":169.31,"l":169.2,"n":239,"o":169.25,"t":"2026-10-21T19:10:00Z","v":4970,"vw":169.268362},{"c":169.45,"h":169.54,"l":169.295,"n":185,"o":169.37,"t":"2026-10-21T19:15:00Z","v":5052,"vw":169.41875},{"c":169.34,"h":169.52,"l":169.3,"n":229,"o":169.43,"t":"2026-10-21T19:20:00Z","v":5336,"vw":169.422892},{"c":169.6,"h":169.635,"l":169.35,"n":265,"o":169.35,"t":"2026-10-21T19:25:00Z","v":6789,"vw":169.476248},{"c":169.605,"h":169.66,"l":169.52,"n":327,"o":169.62,"t":"2026-10-21T19:30:00Z","v":10843,"vw":169.569063},{"c":169.64,"h":169.67,"l":169.54,"n":301,"o":169.64,"t":"2026-10-21T19:35:00Z","v":8514,"vw":169.618688},{"c":169.59,"h":169.62,"l":169.485,"n":394,"o":169.62,"t":"2026-10-21T19:40:00Z","v":8406,"vw":169.550804},{"c":169.5,"h":169.63,"l":169.295,"n":609,"o":169.63,"t":"2026-10-21T19:45:00Z","v":14100,"vw":169.445257},{"c":169.53,"h":169.68,"l":169.5,"n":559,"o":169.5,"t":"2026-10-21T19:50:00Z","v":15681,"vw":169.557647},{"c":169.51,"h":169.66,"l":169.23,"n":2024,"o":169.57,"t":"2026-10-21T19:55:00Z","v":71114,"vw":169.428566},{"c":169.62,"h":169.62,"l":169.37,"n":62,"o":169.47,"t":"2026-10-21T20:00:00Z","v":121400,"vw":169.619465},{"c":169.62,"h":169.62,"l":169.62,"n":1,"o":169.62,"t":"2026-10-21T20:35:00Z","v":132,"vw":169.62}],"history":[{"c":110.24,"h":110.46,"l":109.02,"n":13529,"o":109.49,"t":"2024-10-21T04:00:00Z","v":602061,"vw":110.097453},{"c":111.07,"h":111.46,"l":109.39,"n":10543,"o":109.91,"t":"2024-10-22T04:00:00Z","v":482041,"vw":110.918952},{"c":110.86,"h":111.34,"l":109.89,"n":14868,"o":110.57,"t":"2024-10-23T04:00:00Z","v":655495,"vw":110.717066},{"c":109.39,"h":116.7426,"l":109.27,"n":24939,"o":115,"t":"2024-10-24T04:00:00Z","v":1242633,"vw":111.434162},{"c":105.15,"h":109.74,"l":104.15,"n":20059,"o":109.74,"t":"2024-10-25T04:00:00Z","v":1135956,"vw":105.325821},{"c":105.48,"h":107.47,"l":105.22,"n":18228,"o":105.84,"t":"2024-10-28T04:00:00Z","v":921400,"vw":105.99887},{"c":106.93,"h":107.76,"l":105.6,"n":13431,"o":105.6,"t":"2024-10-29T04:00:00Z","v":586094,"vw":107.040429},{"c":107,"h":108.07,"l":106.59,"n":9881,"o":106.93,"t":"2024-10-30T04:00:00Z","v":427804,"vw":107.049469},{"c":105.6,"h":107.27,"l":105.59,"n":8931,"o":106.21,"t":"2024-10-31T04:00:00Z","v":441845,"vw":105.968264},{"c":104.02,"h":106.49,"l":103.73,"n":12289,"o":105.32,"t":"2024-11-01T04:00:00Z","v":580778,"vw":104.444767},{"c":103.49,"h":105.1,"l":103.14,"n":11641,"o":104.29,"t":"2024-11-04T05:00:00Z","v":470063,"vw":103.643199},{"c":104.38,"h":104.55,"l":102.02,"n":11298,"o":103.38,"t":"2024-11-05T05:00:00Z","v":383657,"vw":103.996722},{"c":111,"h":112.575,"l":109.915,"n":17119,"o":109.92,"t":"2024-11-06T05:00:00Z","v":815105,"vw":111.309822},{"c":108.6,"h":111.41,"l":107.5,"n":16319,"o":110.6,"t":"2024-11-07T05:00:00Z","v":769371,"vw":108.824577},{"c":109.2,"h":110.351,"l":108.64,"n":13089,"o":109.5,"t":"2024-11-08T05:00:00Z","v":482521,"vw":109.330732},{"c":109.03,"h":112.9,"l":108.94,"n":16349,"o":110.82,"t":"2024-11-11T05:00:00Z","v":786518,"vw":109.92273},{"c":110.35,"h":112.94,"l":108.71,"n":15975,"o":108.71,"t":"2024-11-12T05:00:00Z","v":719906,"vw":110.696902},{"c":110.07,"h":111.34,"l":108.745,"n":11224,"o":109.99,"t":"2024-11-13T05:00:00Z","v":506091,"vw":110.111563},{"c":109.01,"h":110.83,"l":108.16,"n":10282,"o":110.7,"t":"2024-11-14T05:00:00Z","v":416899,"vw":108.99553},{"c":109.2,"h":110.26,"l":108.03,"n":11182,"o":109.54,"t":"2024-11-15T05:00:00Z","v":451458,"vw":109.024484},{"c":109.75,"h":113.16,"l":109.5,"n":12072,"o":112.88,"t":"2024-11-18T05:00:00Z","v":523458,"vw":110.21469},{"c":109.32,"h":109.77,"l":107.835,"n":11474,"o":108.13,"t":"2024-11-19T05:00:00Z","v":424326,"vw":109.155589},{"c":108.76,"h":110.33,"l":107.89,"n":9991,"o":109.72,"t":"2024-11-20T05:00:00Z","v":340077,"vw":108.736048},{"c":108.99,"h":109.79,"l":108.2142,"n":12652,"o":109.62,"t":"2024-11-21T05:00:00Z","v":553500,"vw":109.05256},{"c":110.48,"h":111.84,"l":108.56,"n":14526,"o":108.56,"t":"2024-11-22T05:00:00Z","v":582189,"vw":110.597732},{"c":111.38,"h":112.12,"l":110.65,"n":11373,"o":111.85,"t":"2024-11-25T05:00:00Z","v":543096,"vw":111.375513},{"c":111.43,"h":112.25,"l":109.82,"n":10935,"o":111.12,"t":"2024-11-26T05:00:00Z","v":388019,"vw":111.194477},{"c":111.7,"h":112.31,"l":110.9736,"n":10449,"o":111.5,"t":"2024-11-27T05:00:00Z","v":364323,"vw":111.54629},{"c":111.24,"h":112.405,"l":110.65,"n":6647,"o":111.97,"t":"2024-11-29T05:00:00Z","v":311572,"vw":111.314497},{"c":110.04,"h":111.92,"l":109.38,"n":13308,"o":111.68,"t":"2024-12-02T05:00:00Z","v":609521,"vw":110.145199},{"c":109.49,"h":110.725,"l":108.51,"n":14897,"o":110.6,"t":"2024-12-03T05:00:00Z","v":576718,"vw":109.358172},{"c":106.05,"h":109.89,"l":100.27,"n":29263,"o":108.74,"t":"2024-12-04T05:00:00Z","v":1773104,"vw":104.855738},{"c":106.61,"h":108.49,"l":105.295,"n":18384,"o":108.49,"t":"2024-12-05T05:00:00Z","v":949962,"vw":106.606477},{"c":104.76,"h":106.63,"l":102.99,"n":18074,"o":106.63,"t":"2024-12-06T05:00:00Z","v":858981,"vw":104.377125},{"c":104.26,"h":105.87,"l":103,"n":23216,"o":104.2,"t":"2024-12-09T05:00:00Z","v":1096420,"vw":104.502771},{"c":103.65,"h":104.3365,"l":100.62,"n":17569,"o":104.26,"t":"2024-12-10T05:00:00Z","v":787202,"vw":103.329771},{"c":105.07,"h":105.43,"l":102.44,"n":15530,"o":104.35,"t":"2024-12-11T05:00:00Z","v":716965,"vw":104.420156},{"c":104.51,"h":107.18,"l":104.24,"n":15578,"o":105.79,"t":"2024-12-12T05:00:00Z","v":608396,"vw":104.87123},{"c":105.42,"h":105.835,"l":103.705,"n":15398,"o":104.54,"t":"2024-12-13T05:00:00Z","v":697102,"vw":105.230733},{"c":106.78,"h":107.57,"l":104.575,"n":16202,"o":105.11,"t":"2024-12-16T05:00:00Z","v":904413,"vw":106.579912},{"c":105.78,"h":107.24,"l":105.24,"n":17104,"o":105.6,"t":"2024-12-17T05:00:00Z","v":931674,"vw":105.999344},{"c":104.43,"h":106.43,"l":103.8818,"n":19120,"o":105.54,"t":"2024-12-18T05:00:00Z","v":1225842,"vw":104.775017},{"c":105.91,"h":106.64,"l":104.06,"n":21830,"o":104.85,"t":"2024-12-19T05:00:00Z","v":1106983,"vw":105.785689},{"c":109.39,"h":110.24,"l":105.46,"n":19467,"o":106,"t":"2024-12-20T05:00:00Z","v":2626118,"vw":109.16568},{"c":109.58,"h":109.66,"l":108.205,"n":14829,"o":108.85,"t":"2024-12-23T05:00:00Z","v":709813,"vw":109.135352},{"c":110.69,"h":110.92,"l":108.6401,"n":5685,"o":109.33,"t":"2024-12-24T05:00:00Z","v":251776,"vw":110.253837},{"c":110.85,"h":111.17,"l":109.04,"n":12158,"o":110.03,"t":"2024-12-26T05:00:00Z","v":348378,"vw":110.571173},{"c":109.5,"h":110.5,"l":108.42,"n":9984,"o":109.93,"t":"2024-12-27T05:00:00Z","v":355971,"vw":109.3433},{"c":109.95,"h":111.06,"l":107.25,"n":14583,"o":108.32,"t":"2024-12-30T05:00:00Z","v":657781,"vw":109.799788},{"c":111.52,"h":111.58,"l":110.3638,"n":11319,"o":110.89,"t":"2024-12-31T05:00:00Z","v":539019,"vw":111.227927},{"c":112.24,"h":113.115,"l":110.5401,"n":16074,"o":111.53,"t":"2025-01-02T05:00:00Z","v":752324,"vw":112.16471},{"c":111.51,"h":112.66,"l":110.92,"n":14298,"o":112.63,"t":"2025-01-03T05:00:00Z","v":644142,"vw":111.657889},{"c":111.2,"h":113.89,"l":111,"n":14439,"o":111.31,"t":"2025-01-06T05:00:00Z","v":700934,"vw":112.144554},{"c":111.49,"h":113.25,"l":110.43,"n":12500,"o":112.21,"t":"2025-01-07T05:00:00Z","v":571226,"vw":111.787414},{"c":114.12,"h":114.4875,"l":110.9893,"n":15145,"o":112.47,"t":"2025-01-08T05:00:00Z","v":734107,"vw":113.485006},{"c":112.42,"h":113.47,"l":111.43,"n":17926,"o":112.78,"t":"2025-01-10T05:00:00Z","v":772562,"vw":112.390168},{"c":112.94,"h":113.3522,"l":111.475,"n":12121,"o":111.76,"t":"2025-01-13T05:00:00Z","v":557754,"vw":112.805447},{"c":114.03,"h":114.73,"l":113.102,"n":11655,"o":113.6,"t":"2025-01-14T05:00:00Z","v":417115,"vw":113.976299},{"c":116.18,"h":116.54,"l":114.54,"n":11650,"o":115.01,"t":"2025-01-15T05:00:00Z","v":437133,"vw":115.815656},{"c":117.24,"h":117.41,"l":115.2503,"n":10313,"o":116.24,"t":"2025-01-16T05:00:00Z","v":351027,"vw":116.650065},{"c":118.3,"h":118.91,"l":116.49,"n":10491,"o":117.38,"t":"2025-01-17T05:00:00Z","v":418804,"vw":118.109757},{"c":119.55,"h":121.1,"l":118.545,"n":13017,"o":118.76,"t":"2025-01-21T05:00:00Z","v":542176,"vw":119.926949},{"c":120.53,"h":121.675,"l":117.76,"n":17827,"o":119.29,"t":"2025-01-22T05:00:00Z","v":641641,"vw":120.43913},{"c":118.37,"h":120.045,"l":118.0114,"n":14079,"o":119.92,"t":"2025-01-23T05:00:00Z","v":455445,"vw":118.570125},{"c":119.34,"h":119.99,"l":118.2097,"n":10982,"o":118.41,"t":"2025-01-24T05:00:00Z","v":406596,"vw":119.277275},{"c":120.85,"h":121.5,"l":119.5117,"n":10791,"o":120.04,"t":"2025-01-27T05:00:00Z","v":339733,"vw":120.711908},{"c":121.61,"h":123.05,"l":120.8301,"n":11371,"o":121.33,"t":"2025-01-28T05:00:00Z","v":512114,"vw":121.726618},{"c":121.95,"h":123.63,"l":121.6269,"n":12961,"o":122,"t":"2025-01-29T05:00:00Z","v":496302,"vw":122.282244},{"c":122.3,"h":123.27,"l":121.715,"n":10324,"o":122.86,"t":"2025-01-30T05:00:00Z","v":379584,"vw":122.455588},{"c":122.09,"h":124.27,"l":121.42,"n":14242,"o":121.42,"t":"2025-01-31T05:00:00Z","v":664103,"vw":122.591485},{"c":122.43,"h":122.825,"l":120.24,"n":16117,"o":121.17,"t":"2025-02-03T05:00:00Z","v":721938,"vw":122.093661},{"c":122.41,"h":123.5,"l":120.8601,"n":13864,"o":120.93,"t":"2025-02-04T05:00:00Z","v":589871,"vw":122.488171},{"c":123.07,"h":123.52,"l":121.69,"n":12762,"o":122.41,"t":"2025-02-05T05:00:00Z","v":587382,"vw":122.768073},{"c":119.97,"h":124.11,"l":117.12,"n":20767,"o":124.11,"t":"2025-02-06T05:00:00Z","v":910480,"vw":120.00567},{"c":123.47,"h":123.9472,"l":120.05,"n":19829,"o":120.46,"t":"2025-02-07T05:00:00Z","v":953878,"vw":122.543116},{"c":122.25,"h":123.64,"l":121.815,"n":13205,"o":123.11,"t":"2025-02-10T05:00:00Z","v":450249,"vw":122.583467},{"c":121.45,"h":122.98,"l":120.84,"n":15132,"o":122.15,"t":"2025-02-11T05:00:00Z","v":708971,"vw":121.604225},{"c":121.47,"h":121.9729,"l":119.603,"n":12443,"o":121.8,"t":"2025-02-12T05:00:00Z","v":514689,"vw":120.941848},{"c":123.54,"h":123.64,"l":120.52,"n":14112,"o":121.48,"t":"2025-02-13T05:00:00Z","v":620593,"vw":122.650176},{"c":121.84,"h":124.0112,"l":121.7,"n":10820,"o":123.49,"t":"2025-02-14T05:00:00Z","v":526009,"vw":122.338913},{"c":123.85,"h":123.949,"l":121.41,"n":13280,"o":121.68,"t":"2025-02-18T05:00:00Z","v":567750,"vw":123.056202},{"c":124.02,"h":125.0402,"l":122.89,"n":13828,"o":123.96,"t":"2025-02-19T05:00:00Z","v":767212,"vw":124.096945},{"c":124.27,"h":125.4275,"l":122.92,"n":12563,"o":123.48,"t":"2025-02-20T05:00:00Z","v":523623,"vw":124.16753},{"c":122.59,"h":124.93,"l":122.04,"n":13622,"o":124.48,"t":"2025-02-21T05:00:00Z","v":626729,"vw":123.095908},{"c":122.72,"h":123.53,"l":121.735,"n":13630,"o":123.53,"t":"2025-02-24T05:00:00Z","v":523852,"vw":122.727829},{"c":123.48,"h":124.36,"l":122.0901,"n":13082,"o":122.81,"t":"2025-02-25T05:00:00Z","v":589510,"vw":123.477524},{"c":121.93,"h":124.6453,"l":121.8,"n":14129,"o":123.27,"t":"2025-02-26T05:00:00Z","v":666523,"vw":122.517492},{"c":124.18,"h":124.94,"l":122.52,"n":13029,"o":122.55,"t":"2025-02-27T05:00:00Z","v":573365,"vw":124.11259},{"c":127.43,"h":127.82,"l":124.29,"n":16739,"o":125,"t":"2025-02-28T05:00:00Z","v":1006499,"vw":126.861001},{"c":128.59,"h":131.39,"l":127.42,"n":21849,"o":128.34,"t":"2025-03-03T05:00:00Z","v":872994,"vw":129.52278},{"c":124.15,"h":127.58,"l":123.8471,"n":21771,"o":127.27,"t":"2025-03-04T05:00:00Z","v":941856,"vw":124.685411},{"c":126.22,"h":126.93,"l":124.14,"n":15163,"o":124.25,"t":"2025-03-05T05:00:00Z","v":604976,"vw":125.610006},{"c":124.43,"h":126.135,"l":123.0186,"n":14507,"o":124.76,"t":"2025-03-06T05:00:00Z","v":476473,"vw":124.548351},{"c":125.49,"h":126.27,"l":123.12,"n":17370,"o":124.19,"t":"2025-03-07T05:00:00Z","v":753449,"vw":124.933228},{"c":122.58,"h":125.255,"l":121.81,"n":18808,"o":123.65,"t":"2025-03-10T04:00:00Z","v":693408,"vw":123.447329},{"c":124.57,"h":125.21,"l":121.75,"n":19941,"o":122.83,"t":"2025-03-11T04:00:00Z","v":923799,"vw":123.918782},{"c":122.35,"h":125.81,"l":121.11,"n":18809,"o":125.12,"t":"2025-03-12T04:00:00Z","v":701441,"vw":122.405959},{"c":121.95,"h":124.33,"l":121.84,"n":15959,"o":122.94,"t":"2025-03-13T04:00:00Z","v":550210,"vw":122.488325},{"c":125.41,"h":125.61,"l":122.3,"n":20639,"o":123.38,"t":"2025-03-14T04:00:00Z","v":746408,"vw":124.366019},{"c":127.62,"h":128.01,"l":124.5,"n":16743,"o":124.94,"t":"2025-03-17T04:00:00Z","v":593119,"vw":127.305967},{"c":126.97,"h":128.48,"l":125.92,"n":16748,"o":127.66,"t":"2025-03-18T04:00:00Z","v":564875,"vw":126.962615},{"c":127.4,"h":128.43,"l":125.915,"n":16763,"o":126.48,"t":"2025-03-19T04:00:00Z","v":658118,"vw":127.385688},{"c":128.6,"h":128.8,"l":126.03,"n":14438,"o":126.03,"t":"2025-03-20T04:00:00Z","v":607436,"vw":128.233639},{"c":126.83,"h":128.84,"l":126.04,"n":13745,"o":127.63,"t":"2025-03-21T04:00:00Z","v":1735132,"vw":126.920266},{"c":129.79,"h":130.17,"l":127.39,"n":16742,"o":127.93,"t":"2025-03-24T04:00:00Z","v":814067,"vw":129.253293},{"c":129.9,"h":130.79,"l":128.67,"n":15364,"o":130.46,"t":"2025-03-25T04:00:00Z","v":738984,"vw":129.98115},{"c":130.53,"h":131.91,"l":129.37,"n":16902,"o":130.3,"t":"2025-03-26T04:00:00Z","v":629110,"vw":130.652176},{"c":131.42,"h":131.9248,"l":129.6728,"n":13370,"o":131.17,"t":"2025-03-27T04:00:00Z","v":564197,"vw":131.297252},{"c":129.77,"h":131.9824,"l":128.59,"n":13317,"o":131.54,"t":"2025-03-28T04:00:00Z","v":422841,"vw":129.733377},{"c":131.72,"h":132.5,"l":129.44,"n":13829,"o":129.44,"t":"2025-03-31T04:00:00Z","v":607274,"vw":131.357607},{"c":132.13,"h":133.31,"l":130.62,"n":16147,"o":131.3,"t":"2025-04-01T04:00:00Z","v":645840,"vw":132.037156},{"c":133.09,"h":133.76,"l":130.8101,"n":15349,"o":131.33,"t":"2025-04-02T04:00:00Z","v":606086,"vw":132.703885},{"c":127.51,"h":129.97,"l":126.02,"n":19259,"o":127.23,"t":"2025-04-03T04:00:00Z","v":796920,"vw":127.781567},{"c":117.22,"h":124.25,"l":114.38,"n":30875,"o":123.63,"t":"2025-04-04T04:00:00Z","v":1263316,"vw":117.74846},{"c":114.33,"h":120.17,"l":109.38,"n":31320,"o":113.76,"t":"2025-04-07T04:00:00Z","v":1288782,"vw":114.166848},{"c":113.29,"h":119.6421,"l":112.23,"n":20013,"o":119.12,"t":"2025-04-08T04:00:00Z","v":854856,"vw":114.364074},{"c":122.63,"h":123.04,"l":110.75,"n":28433,"o":111.37,"t":"2025-04-09T04:00:00Z","v":1145663,"vw":119.247743},{"c":118.6,"h":121,"l":115.08,"n":18892,"o":120.18,"t":"2025-04-10T04:00:00Z","v":746814,"vw":118.554949},{"c":119.5,"h":120.245,"l":115.87,"n":13337,"o":118.29,"t":"2025-04-11T04:00:00Z","v":534995,"vw":118.800387},{"c":121.23,"h":123.26,"l":120.27,"n":14667,"o":121.2,"t":"2025-04-14T04:00:00Z","v":523507,"vw":121.577364},{"c":122.79,"h":123.78,"l":121.5615,"n":11612,"o":122.97,"t":"2025-04-15T04:00:00Z","v":456047,"vw":122.987945},{"c":121.22,"h":123.39,"l":120.14,"n":12729,"o":122.83,"t":"2025-04-16T04:00:00Z","v":553062,"vw":121.481326},{"c":121.25,"h":122.71,"l":120.28,"n":13797,"o":121.64,"t":"2025-04-17T04:00:00Z","v":563075,"vw":121.513938},{"c":117.17,"h":121,"l":115.87,"n":18727,"o":120.44,"t":"2025-04-21T04:00:00Z","v":763398,"vw":117.11241},{"c":121.68,"h":121.68,"l":118.775,"n":11176,"o":118.775,"t":"2025-04-22T04:00:00Z","v":483499,"vw":120.986827},{"c":122.79,"h":126.0109,"l":122.175,"n":12427,"o":122.89,"t":"2025-04-23T04:00:00Z","v":432978,"vw":123.287498},{"c":123.92,"h":124.72,"l":121.54,"n":13733,"o":121.92,"t":"2025-04-24T04:00:00Z","v":631696,"vw":123.863881},{"c":122.96,"h":123.975,"l":121.8,"n":14191,"o":123.88,"t":"2025-04-25T04:00:00Z","v":353906,"vw":122.81836},{"c":123.6,"h":124.755,"l":122.29,"n":13560,"o":123.58,"t":"2025-04-28T04:00:00Z","v":487292,"vw":123.427698},{"c":123.97,"h":124.24,"l":121.42,"n":18134,"o":122.55,"t":"2025-04-29T04:00:00Z","v":568528,"vw":123.417279},{"c":123.34,"h":123.555,"l":119.57,"n":19284,"o":121.87,"t":"2025-04-30T04:00:00Z","v":1377157,"vw":122.77131},{"c":117.72,"h":119.42,"l":111.13,"n":35627,"o":111.13,"t":"2025-05-01T04:00:00Z","v":1549193,"vw":117.082146},{"c":121.83,"h":123.91,"l":116.97,"n":20513,"o":119.23,"t":"2025-05-02T04:00:00Z","v":793105,"vw":121.332995},{"c":121.49,"h":122.65,"l":121.14,"n":13020,"o":121.19,"t":"2025-05-05T04:00:00Z","v":524391,"vw":121.807456},{"c":120.34,"h":122.24,"l":119.835,"n":15370,"o":120.74,"t":"2025-05-06T04:00:00Z","v":657074,"vw":120.833503},{"c":120.96,"h":122.39,"l":120.66,"n":14051,"o":121.08,"t":"2025-05-07T04:00:00Z","v":768444,"vw":121.307122},{"c":121.23,"h":122.87,"l":120.6,"n":15093,"o":121.9,"t":"2025-05-08T04:00:00Z","v":604656,"vw":121.746297},{"c":121.94,"h":122.54,"l":121.28,"n":10789,"o":121.59,"t":"2025-05-09T04:00:00Z","v":436110,"vw":121.849772},{"c":120.72,"h":124.22,"l":119.93,"n":16082,"o":123.44,"t":"2025-05-12T04:00:00Z","v":566694,"vw":120.910142},{"c":120.09,"h":121.69,"l":119.99,"n":17684,"o":120.79,"t":"2025-05-13T04:00:00Z","v":746850,"vw":120.685048},{"c":119.28,"h":120.325,"l":117.6,"n":21673,"o":120.18,"t":"2025-05-14T04:00:00Z","v":959646,"vw":119.205489},{"c":120.57,"h":121.12,"l":118.91,"n":15410,"o":119.29,"t":"2025-05-15T04:00:00Z","v":615189,"vw":120.330039},{"c":122.07,"h":122.145,"l":120.4,"n":13626,"o":120.4,"t":"2025-05-16T04:00:00Z","v":706010,"vw":121.804251},{"c":122.21,"h":122.74,"l":121.04,"n":12115,"o":121.93,"t":"2025-05-19T04:00:00Z","v":554169,"vw":122.081885},{"c":122.19,"h":122.82,"l":121.82,"n":10210,"o":122.03,"t":"2025-05-20T04:00:00Z","v":463975,"vw":122.25073},{"c":120.2,"h":122.39,"l":120.03,"n":15553,"o":121.87,"t":"2025-05-21T04:00:00Z","v":890333,"vw":120.517688},{"c":119.56,"h":121.01,"l":118.82,"n":12925,"o":120.48,"t":"2025-05-22T04:00:00Z","v":523342,"vw":119.806335},{"c":119.41,"h":120.14,"l":118.405,"n":9110,"o":118.55,"t":"2025-05-23T04:00:00Z","v":385967,"vw":119.451591},{"c":122.26,"h":122.35,"l":119.32,"n":13663,"o":120.48,"t":"2025-05-27T04:00:00Z","v":565796,"vw":121.684353},{"c":120.05,"h":123.03,"l":119.935,"n":15337,"o":122.06,"t":"2025-05-28T04:00:00Z","v":582052,"vw":121.008031},{"c":120.97,"h":121.18,"l":119.67,"n":12256,"o":120.17,"t":"2025-05-29T04:00:00Z","v":580913,"vw":120.761842},{"c":121.87,"h":122.225,"l":120.69,"n":12656,"o":120.85,"t":"2025-05-30T04:00:00Z","v":616736,"vw":121.69396},{"c":122.24,"h":122.29,"l":119.8601,"n":12625,"o":121.12,"t":"2025-06-02T04:00:00Z","v":502390,"vw":121.812679},{"c":122.8,"h":123.6399,"l":120.56,"n":11668,"o":121.76,"t":"2025-06-03T04:00:00Z","v":524658,"vw":122.572392},{"c":120.29,"h":123.2,"l":120.23,"n":13540,"o":123.2,"t":"2025-06-04T04:00:00Z","v":424446,"vw":120.833137},{"c":119.77,"h":121.07,"l":119.255,"n":12951,"o":120.39,"t":"2025-06-05T04:00:00Z","v":487134,"vw":119.84488},{"c":121.7,"h":121.79,"l":120.36,"n":10469,"o":121.19,"t":"2025-06-06T04:00:00Z","v":336225,"vw":121.354902},{"c":120.66,"h":122.12,"l":118.75,"n":11394,"o":121.38,"t":"2025-06-09T04:00:00Z","v":385682,"vw":120.465201},{"c":120.09,"h":120.82,"l":119.61,"n":11495,"o":119.9,"t":"2025-06-10T04:00:00Z","v":417991,"vw":120.171764},{"c":119.78,"h":120.775,"l":119.46,"n":10706,"o":120.1,"t":"2025-06-11T04:00:00Z","v":403627,"vw":119.974181},{"c":120.77,"h":120.945,"l":118.5468,"n":9240,"o":119,"t":"2025-06-12T04:00:00Z","v":346433,"vw":120.286751},{"c":119.79,"h":120.93,"l":119.335,"n":12825,"o":120.16,"t":"2025-06-13T04:00:00Z","v":485391,"vw":119.956717},{"c":120.63,"h":121.13,"l":119.9,"n":13568,"o":120.2,"t":"2025-06-16T04:00:00Z","v":556812,"vw":120.608425},{"c":119.41,"h":120.27,"l":118.34,"n":14726,"o":119.99,"t":"2025-06-17T04:00:00Z","v":553693,"vw":119.230859},{"c":119.71,"h":120.9715,"l":119.5,"n":12263,"o":119.7,"t":"2025-06-18T04:00:00Z","v":538369,"vw":119.938828},{"c":120.59,"h":121.21,"l":119.65,"n":10702,"o":120.18,"t":"2025-06-20T04:00:00Z","v":888981,"vw":120.498676},{"c":122.11,"h":122.17,"l":119.67,"n":13354,"o":120.66,"t":"2025-06-23T04:00:00Z","v":535033,"vw":121.528548},{"c":122.91,"h":123.69,"l":121.8355,"n":11759,"o":122.49,"t":"2025-06-24T04:00:00Z","v":459232,"vw":122.971359},{"c":121.42,"h":122.61,"l":121.175,"n":11049,"o":122.61,"t":"2025-06-25T04:00:00Z","v":345827,"vw":121.57113},{"c":123.04,"h":123.23,"l":121.39,"n":11594,"o":121.62,"t":"2025-06-26T04:00:00Z","v":387750,"vw":122.729645},{"c":123.89,"h":124.33,"l":122.57,"n":11596,"o":123.16,"t":"2025-06-27T04:00:00Z","v":652075,"vw":123.762723},{"c":124.29,"h":124.56,"l":123.39,"n":12573,"o":123.82,"t":"2025-06-30T04:00:00Z","v":505173,"vw":124.131917},{"c":124.9,"h":125.1899,"l":123.78,"n":14810,"o":123.78,"t":"2025-07-01T04:00:00Z","v":508372,"vw":124.813368},{"c":120.29,"h":125.185,"l":119.94,"n":21928,"o":124.84,"t":"2025-07-02T04:00:00Z","v":1011229,"vw":120.729745},{"c":121.2,"h":121.92,"l":120.67,"n":11961,"o":121.27,"t":"2025-07-03T04:00:00Z","v":564077,"vw":121.228128},{"c":121.21,"h":122.28,"l":120.53,"n":19118,"o":121.26,"t":"2025-07-07T04:00:00Z","v":957501,"vw":121.126892},{"c":121.09,"h":121.78,"l":120.105,"n":20961,"o":120.78,"t":"2025-07-08T04:00:00Z","v":931730,"vw":121.012492},{"c":117.6,"h":121.77,"l":117.365,"n":16970,"o":121.77,"t":"2025-07-09T04:00:00Z","v":947480,"vw":118.210122},{"c":119.13,"h":119.18,"l":116.73,"n":15767,"o":117.89,"t":"2025-07-10T04:00:00Z","v":789817,"vw":118.25754},{"c":118.13,"h":119.09,"l":117.46,"n":11263,"o":118.275,"t":"2025-07-11T04:00:00Z","v":496967,"vw":118.207181},{"c":120.69,"h":120.79,"l":117.3,"n":12593,"o":117.83,"t":"2025-07-14T04:00:00Z","v":457218,"vw":120.158374},{"c":117.74,"h":120.96,"l":117.74,"n":12120,"o":120.46,"t":"2025-07-15T04:00:00Z","v":443065,"vw":118.578136},{"c":119.9,"h":120.05,"l":117.96,"n":10414,"o":118.07,"t":"2025-07-16T04:00:00Z","v":404266,"vw":119.366377},{"c":121.6,"h":121.84,"l":119.16,"n":15148,"o":119.16,"t":"2025-07-17T04:00:00Z","v":541834,"vw":121.129924},{"c":122.09,"h":122.375,"l":120.83,"n":12696,"o":121.73,"t":"2025-07-18T04:00:00Z","v":591766,"vw":121.759381},{"c":120.29,"h":122.465,"l":120.16,"n":12505,"o":122.14,"t":"2025-07-21T04:00:00Z","v":505992,"vw":120.894072},{"c":122.83,"h":123.04,"l":120.05,"n":12176,"o":120.18,"t":"2025-07-22T04:00:00Z","v":440949,"vw":122.372074},{"c":124.81,"h":125.18,"l":122.48,"n":20410,"o":123.67,"t":"2025-07-23T04:00:00Z","v":788711,"vw":124.422301},{"c":131.52,"h":132.81,"l":123,"n":33249,"o":124.81,"t":"2025-07-24T04:00:00Z","v":1541638,"vw":130.905122},{"c":135.13,"h":138.41,"l":133.28,"n":30416,"o":133.91,"t":"2025-07-25T04:00:00Z","v":1363188,"vw":135.709332},{"c":134.16,"h":135.23,"l":133.23,"n":17136,"o":134.76,"t":"2025-07-28T04:00:00Z","v":743883,"vw":133.9464},{"c":143.27,"h":143.84,"l":136.75,"n":34587,"o":138.6,"t":"2025-07-29T04:00:00Z","v":1762293,"vw":141.933234},{"c":141.05,"h":143.15,"l":140.27,"n":20108,"o":142.6,"t":"2025-07-30T04:00:00Z","v":824217,"vw":141.620663},{"c":140.47,"h":144,"l":139.95,"n":16184,"o":142.32,"t":"2025-07-31T04:00:00Z","v":617849,"vw":140.900228},{"c":137.24,"h":139.58,"l":135.31,"n":19715,"o":139.58,"t":"2025-08-01T04:00:00Z","v":756646,"vw":137.339055},{"c":139.34,"h":139.45,"l":137.185,"n":13018,"o":137.8,"t":"2025-08-04T04:00:00Z","v":491881,"vw":139.008136},{"c":139.51,"h":141.67,"l":139.425,"n":16503,"o":141.57,"t":"2025-08-05T04:00:00Z","v":840107,"vw":139.997816},{"c":141.23,"h":142.07,"l":138.955,"n":15726,"o":140.28,"t":"2025-08-06T04:00:00Z","v":762207,"vw":141.056078},{"c":140.5,"h":142.21,"l":139.85,"n":15375,"o":141.39,"t":"2025-08-07T04:00:00Z","v":709300,"vw":140.620983},{"c":140.55,"h":142,"l":140.385,"n":13999,"o":141.24,"t":"2025-08-08T04:00:00Z","v":701237,"vw":140.812215},{"c":139.05,"h":141.235,"l":138.81,"n":18109,"o":140.82,"t":"2025-08-11T04:00:00Z","v":895213,"vw":139.304015},{"c":139.74,"h":140.255,"l":138.21,"n":16625,"o":139.65,"t":"2025-08-12T04:00:00Z","v":623005,"vw":139.636919},{"c":139,"h":140.24,"l":137.46,"n":15349,"o":139.78,"t":"2025-08-13T04:00:00Z","v":701627,"vw":138.573654},{"c":138.56,"h":139.55,"l":137.13,"n":15952,"o":139.11,"t":"2025-08-14T04:00:00Z","v":671035,"vw":138.315872},{"c":135.43,"h":139.24,"l":135.025,"n":13642,"o":139.24,"t":"2025-08-15T04:00:00Z","v":659429,"vw":136.119274},{"c":135.99,"h":136.25,"l":134.78,"n":12645,"o":135.13,"t":"2025-08-18T04:00:00Z","v":456711,"vw":135.837662},{"c":136.77,"h":137.226,"l":135.45,"n":10851,"o":135.45,"t":"2025-08-19T04:00:00Z","v":485632,"vw":136.590877},{"c":139.1,"h":139.365,"l":136.935,"n":13810,"o":137.64,"t":"2025-08-20T04:00:00Z","v":565192,"vw":138.63477},{"c":139.62,"h":140.41,"l":138.77,"n":12361,"o":138.9,"t":"2025-08-21T04:00:00Z","v":396380,"vw":139.756078},{"c":141.24,"h":141.79,"l":139.79,"n":13014,"o":140.17,"t":"2025-08-22T04:00:00Z","v":491108,"vw":141.089834},{"c":139.39,"h":141.53,"l":139.28,"n":13900,"o":140.97,"t":"2025-08-25T04:00:00Z","v":486577,"vw":139.826002},{"c":139.69,"h":139.83,"l":137.9,"n":12320,"o":138.82,"t":"2025-08-26T04:00:00Z","v":538481,"vw":139.337995},{"c":140.49,"h":142.13,"l":138.91,"n":13416,"o":138.91,"t":"2025-08-27T04:00:00Z","v":413117,"vw":140.82935},{"c":140.46,"h":141.26,"l":139.5,"n":12360,"o":140.44,"t":"2025-08-28T04:00:00Z","v":426752,"vw":140.224467},{"c":139.95,"h":141.795,"l":139.835,"n":12601,"o":140.42,"t":"2025-08-29T04:00:00Z","v":448684,"vw":140.381138},{"c":139.95,"h":140.82,"l":137.9,"n":15974,"o":139.57,"t":"2025-09-02T04:00:00Z","v":511704,"vw":139.442493},{"c":140.57,"h":140.9,"l":139.27,"n":13661,"o":139.27,"t":"2025-09-03T04:00:00Z","v":423427,"vw":140.181425},{"c":141.45,"h":141.89,"l":140.69,"n":13240,"o":141.39,"t":"2025-09-04T04:00:00Z","v":409283,"vw":141.257733},{"c":139.81,"h":141.5,"l":138.44,"n":11532,"o":141.26,"t":"2025-09-05T04:00:00Z","v":343728,"vw":139.654334},{"c":140.37,"h":140.6,"l":138.15,"n":13740,"o":139.54,"t":"2025-09-08T04:00:00Z","v":372628,"vw":139.864981},{"c":140.46,"h":141.17,"l":139.11,"n":13127,"o":140.7,"t":"2025-09-09T04:00:00Z","v":378954,"vw":140.330884},{"c":139.02,"h":140.55,"l":138.6,"n":15966,"o":140.11,"t":"2025-09-10T04:00:00Z","v":580519,"vw":139.303152},{"c":142.49,"h":142.94,"l":139.31,"n":12958,"o":139.42,"t":"2025-09-11T04:00:00Z","v":416269,"vw":142.112705},{"c":142.27,"h":143.68,"l":141.6,"n":11802,"o":142.52,"t":"2025-09-12T04:00:00Z","v":400575,"vw":142.264117},{"c":142.43,"h":143.64,"l":141.61,"n":15982,"o":142.15,"t":"2025-09-15T04:00:00Z","v":500927,"vw":142.740894},{"c":140.86,"h":142.5,"l":140.44,"n":14072,"o":142.14,"t":"2025-09-16T04:00:00Z","v":525575,"vw":141.172375},{"c":142.8,"h":143.815,"l":140.75,"n":14403,"o":141.1,"t":"2025-09-17T04:00:00Z","v":454843,"vw":142.642805},{"c":143.63,"h":144.505,"l":142.29,"n":16413,"o":142.29,"t":"2025-09-18T04:00:00Z","v":625503,"vw":143.801833},{"c":145.43,"h":146.18,"l":142.67,"n":14826,"o":143.95,"t":"2025-09-19T04:00:00Z","v":1416171,"vw":145.216611},{"c":145.25,"h":145.68,"l":143.93,"n":12874,"o":144.35,"t":"2025-09-22T04:00:00Z","v":609644,"vw":145.105896},{"c":146.55,"h":147.83,"l":144.85,"n":14672,"o":144.85,"t":"2025-09-23T04:00:00Z","v":509571,"vw":146.68145},{"c":143.3,"h":146.65,"l":143.17,"n":14094,"o":146.26,"t":"2025-09-24T04:00:00Z","v":410986,"vw":144.016443},{"c":143.03,"h":144.26,"l":142.13,"n":13537,"o":143.29,"t":"2025-09-25T04:00:00Z","v":382429,"vw":142.941892},{"c":144.56,"h":144.96,"l":143.27,"n":14654,"o":144.55,"t":"2025-09-26T04:00:00Z","v":427740,"vw":144.344277},{"c":143.52,"h":145.0799,"l":143.23,"n":13852,"o":144.73,"t":"2025-09-29T04:00:00Z","v":418526,"vw":143.738985},{"c":142.97,"h":143.595,"l":140.855,"n":17566,"o":143.18,"t":"2025-09-30T04:00:00Z","v":706977,"vw":142.487336},{"c":140.98,"h":142.45,"l":139.0801,"n":20709,"o":142.07,"t":"2025-10-01T04:00:00Z","v":862978,"vw":141.149903},{"c":139.44,"h":141.215,"l":139.31,"n":18600,"o":139.99,"t":"2025-10-02T04:00:00Z","v":512139,"vw":139.901793},{"c":137.58,"h":140.23,"l":137.22,"n":15548,"o":139.06,"t":"2025-10-03T04:00:00Z","v":607804,"vw":137.887543},{"c":134,"h":137.84,"l":133.97,"n":17568,"o":136.42,"t":"2025-10-06T04:00:00Z","v":763133,"vw":134.656355},{"c":135.64,"h":136.055,"l":134.53,"n":16807,"o":134.97,"t":"2025-10-07T04:00:00Z","v":704706,"vw":135.499027},{"c":136.03,"h":137.835,"l":134.53,"n":16263,"o":137.23,"t":"2025-10-08T04:00:00Z","v":796402,"vw":135.934457},{"c":136.45,"h":137.9855,"l":135.56,"n":16404,"o":136.84,"t":"2025-10-09T04:00:00Z","v":702471,"vw":136.590602},{"c":136,"h":137.635,"l":135.41,"n":15981,"o":136.74,"t":"2025-10-10T04:00:00Z","v":530902,"vw":136.22093},{"c":136.46,"h":137.4652,"l":135.33,"n":13144,"o":136.62,"t":"2025-10-13T04:00:00Z","v":478794,"vw":136.409719},{"c":139.87,"h":140.3,"l":136.4,"n":17007,"o":136.4,"t":"2025-10-14T04:00:00Z","v":521110,"vw":139.294809},{"c":138.1,"h":140.385,"l":136.77,"n":11852,"o":139.72,"t":"2025-10-15T04:00:00Z","v":378918,"vw":138.208868},{"c":133.61,"h":137.505,"l":133.21,"n":15020,"o":137.09,"t":"2025-10-16T04:00:00Z","v":522534,"vw":134.303154},{"c":134.78,"h":135.155,"l":132.86,"n":12701,"o":133.69,"t":"2025-10-17T04:00:00Z","v":437753,"vw":134.43532},{"c":135.43,"h":135.86,"l":134.11,"n":12469,"o":135,"t":"2025-10-20T04:00:00Z","v":532531,"vw":135.178936},{"c":136.01,"h":137.66,"l":135,"n":12251,"o":135.86,"t":"2025-10-21T04:00:00Z","v":587896,"vw":136.37608},{"c":135.63,"h":136.59,"l":133.61,"n":16620,"o":136.1,"t":"2025-10-22T04:00:00Z","v":681879,"vw":135.367301},{"c":135.7,"h":136.21,"l":132.5358,"n":22246,"o":133.75,"t":"2025-10-23T04:00:00Z","v":879110,"vw":135.067184},{"c":133.62,"h":135.4772,"l":133.29,"n":17337,"o":135.31,"t":"2025-10-24T04:00:00Z","v":688329,"vw":134.09628},{"c":134.99,"h":135.37,"l":134.09,"n":16073,"o":134.4,"t":"2025-10-27T04:00:00Z","v":613748,"vw":134.962877},{"c":134.37,"h":135.12,"l":133.8901,"n":12928,"o":134.51,"t":"2025-10-28T04:00:00Z","v":523468,"vw":134.456656},{"c":131.73,"h":134.245,"l":131.35,"n":14380,"o":133.15,"t":"2025-10-29T04:00:00Z","v":543852,"vw":132.509756},{"c":132.44,"h":134.15,"l":131.97,"n":16213,"o":132.27,"t":"2025-10-30T04:00:00Z","v":726044,"vw":132.890431},{"c":131.51,"h":133.185,"l":130.9675,"n":15890,"o":131.43,"t":"2025-10-31T04:00:00Z","v":876864,"vw":131.678838},{"c":130.64,"h":130.86,"l":127.845,"n":20329,"o":130.86,"t":"2025-11-03T05:00:00Z","v":847563,"vw":130.261848},{"c":133.38,"h":133.64,"l":130.2601,"n":17058,"o":130.68,"t":"2025-11-04T05:00:00Z","v":660052,"vw":132.594661},{"c":133.75,"h":134.5,"l":133,"n":17973,"o":133.47,"t":"2025-11-05T05:00:00Z","v":599215,"vw":133.821298},{"c":131.83,"h":134.62,"l":131.46,"n":15936,"o":133.74,"t":"2025-11-06T05:00:00Z","v":583795,"vw":132.253759},{"c":132.24,"h":132.47,"l":130.5,"n":15489,"o":131.75,"t":"2025-11-07T05:00:00Z","v":592747,"vw":131.90295},{"c":132.77,"h":133.375,"l":131.67,"n":12860,"o":131.79,"t":"2025-11-10T05:00:00Z","v":452189,"vw":132.714332},{"c":132.31,"h":133.9299,"l":132.245,"n":10304,"o":132.71,"t":"2025-11-11T05:00:00Z","v":367053,"vw":132.761596},{"c":133.97,"h":134.55,"l":132.11,"n":12730,"o":132.11,"t":"2025-11-12T05:00:00Z","v":512940,"vw":133.474981},{"c":133.16,"h":134.9175,"l":132.63,"n":14793,"o":134.2,"t":"2025-11-13T05:00:00Z","v":487352,"vw":133.164621},{"c":131.81,"h":133.32,"l":131.055,"n":12156,"o":132.79,"t":"2025-11-14T05:00:00Z","v":386392,"vw":131.964767},{"c":131.43,"h":132.63,"l":130.5,"n":16259,"o":131.52,"t":"2025-11-17T05:00:00Z","v":884855,"vw":131.364648},{"c":131.85,"h":132.995,"l":130.18,"n":11527,"o":130.83,"t":"2025-11-18T05:00:00Z","v":317508,"vw":131.919931},{"c":130.74,"h":132.21,"l":129.4225,"n":11020,"o":131.36,"t":"2025-11-19T05:00:00Z","v":358230,"vw":130.614899},{"c":130.37,"h":132.552,"l":129.65,"n":11767,"o":131.81,"t":"2025-11-20T05:00:00Z","v":299918,"vw":130.59513},{"c":132.42,"h":133.91,"l":130.62,"n":15268,"o":130.93,"t":"2025-11-21T05:00:00Z","v":561159,"vw":132.549062},{"c":133.27,"h":133.63,"l":131.47,"n":13748,"o":131.98,"t":"2025-11-24T05:00:00Z","v":557509,"vw":132.979195},{"c":135.37,"h":135.705,"l":134.17,"n":13889,"o":134.19,"t":"2025-11-25T05:00:00Z","v":551871,"vw":135.221861},{"c":134.87,"h":136.45,"l":134.8,"n":11834,"o":135.94,"t":"2025-11-26T05:00:00Z","v":557847,"vw":135.382829},{"c":134.73,"h":136.07,"l":133.69,"n":6422,"o":134.71,"t":"2025-11-28T05:00:00Z","v":208580,"vw":135.046751},{"c":132.53,"h":135.15,"l":132.355,"n":14352,"o":134.54,"t":"2025-12-01T05:00:00Z","v":526211,"vw":133.002052},{"c":131.15,"h":133.45,"l":130.985,"n":15045,"o":133.45,"t":"2025-12-02T05:00:00Z","v":577659,"vw":131.528041},{"c":130.82,"h":131.79,"l":129.21,"n":17928,"o":131.4,"t":"2025-12-03T05:00:00Z","v":592392,"vw":130.376531},{"c":130.82,"h":132.02,"l":130.265,"n":9973,"o":130.29,"t":"2025-12-04T05:00:00Z","v":300396,"vw":130.937757},{"c":131.37,"h":131.51,"l":130.0725,"n":12146,"o":130.5,"t":"2025-12-05T05:00:00Z","v":456553,"vw":131.156875},{"c":133.02,"h":133.75,"l":131.09,"n":18218,"o":131.35,"t":"2025-12-08T05:00:00Z","v":696556,"vw":132.873856},{"c":133.09,"h":135.07,"l":132.87,"n":15096,"o":133.5,"t":"2025-12-09T05:00:00Z","v":599262,"vw":133.546911},{"c":134.91,"h":135.62,"l":133.57,"n":12934,"o":133.6,"t":"2025-12-10T05:00:00Z","v":471317,"vw":134.726561},{"c":139.04,"h":139.4,"l":135.02,"n":13748,"o":136.33,"t":"2025-12-11T05:00:00Z","v":482456,"vw":138.629786},{"c":139.46,"h":140.255,"l":138.87,"n":14279,"o":139,"t":"2025-12-12T05:00:00Z","v":442198,"vw":139.407918},{"c":140.65,"h":141.45,"l":139.3,"n":15335,"o":140.25,"t":"2025-12-15T05:00:00Z","v":519592,"vw":140.516193},{"c":140.74,"h":141.4925,"l":139.65,"n":14707,"o":140.94,"t":"2025-12-16T05:00:00Z","v":511430,"vw":140.70887},{"c":138.73,"h":141.15,"l":138.62,"n":15114,"o":140.29,"t":"2025-12-17T05:00:00Z","v":565919,"vw":139.265211},{"c":138.53,"h":140.13,"l":137.28,"n":13207,"o":138.11,"t":"2025-12-18T05:00:00Z","v":508257,"vw":138.766019},{"c":139.64,"h":140.1199,"l":138.03,"n":11417,"o":138.23,"t":"2025-12-19T05:00:00Z","v":1116583,"vw":139.388649},{"c":142.53,"h":144.33,"l":138.965,"n":15137,"o":139.34,"t":"2025-12-22T05:00:00Z","v":550982,"vw":142.556824},{"c":142.37,"h":143.64,"l":141.81,"n":10993,"o":142.69,"t":"2025-12-23T05:00:00Z","v":415601,"vw":142.621657},{"c":143.5,"h":144.435,"l":141.5,"n":7130,"o":141.5,"t":"2025-12-24T05:00:00Z","v":218788,"vw":143.525728},{"c":142.21,"h":143.72,"l":141.61,"n":8103,"o":143.26,"t":"2025-12-26T05:00:00Z","v":257547,"vw":142.13974},{"c":141.76,"h":142.43,"l":140.58,"n":11673,"o":142.43,"t":"2025-12-29T05:00:00Z","v":523465,"vw":141.590795},{"c":141.46,"h":142.25,"l":141.25,"n":9519,"o":142.25,"t":"2025-12-30T05:00:00Z","v":277898,"vw":141.611895},{"c":139.86,"h":141.41,"l":139.81,"n":9323,"o":140.07,"t":"2025-12-31T05:00:00Z","v":349495,"vw":140.183642},{"c":138.42,"h":141.82,"l":138.14,"n":14317,"o":139.63,"t":"2026-01-02T05:00:00Z","v":562311,"vw":138.805836},{"c":140.63,"h":142,"l":136.01,"n":18242,"o":136.43,"t":"2026-01-05T05:00:00Z","v":667519,"vw":140.391785},{"c":139.64,"h":140.1415,"l":137.72,"n":12746,"o":138.32,"t":"2026-01-06T05:00:00Z","v":537337,"vw":139.215914},{"c":139.76,"h":140.425,"l":138.48,"n":11654,"o":139.44,"t":"2026-01-07T05:00:00Z","v":430169,"vw":139.727441},{"c":142.47,"h":142.97,"l":139.64,"n":12083,"o":139.64,"t":"2026-01-08T05:00:00Z","v":501076,"vw":142.308944},{"c":141.95,"h":142.97,"l":141.805,"n":11195,"o":142.02,"t":"2026-01-09T05:00:00Z","v":334110,"vw":142.201779},{"c":142.87,"h":144.06,"l":141.2625,"n":12741,"o":141.66,"t":"2026-01-12T05:00:00Z","v":483264,"vw":142.843226},{"c":141.93,"h":143.93,"l":141.32,"n":12753,"o":143.39,"t":"2026-01-13T05:00:00Z","v":478176,"vw":142.145423},{"c":142.41,"h":144.26,"l":141.26,"n":14506,"o":141.26,"t":"2026-01-14T05:00:00Z","v":508069,"vw":142.820103},{"c":139.82,"h":143.94,"l":139.495,"n":14706,"o":142.7,"t":"2026-01-15T05:00:00Z","v":502540,"vw":140.507133},{"c":138.97,"h":140.47,"l":138.44,"n":12254,"o":139.32,"t":"2026-01-16T05:00:00Z","v":410391,"vw":139.212917},{"c":137,"h":139.965,"l":136.83,"n":15489,"o":137.9,"t":"2026-01-20T05:00:00Z","v":478654,"vw":137.723487},{"c":138.73,"h":139.91,"l":137.54,"n":13865,"o":137.54,"t":"2026-01-21T05:00:00Z","v":433953,"vw":138.886627},{"c":138.31,"h":139.7899,"l":137.06,"n":11339,"o":138.66,"t":"2026-01-22T05:00:00Z","v":437197,"vw":138.303365},{"c":136.5,"h":138.02,"l":135.42,"n":12392,"o":137.39,"t":"2026-01-23T05:00:00Z","v":509633,"vw":136.330443},{"c":138.08,"h":139.69,"l":136.985,"n":12160,"o":137.08,"t":"2026-01-26T05:00:00Z","v":442691,"vw":137.986033},{"c":137.39,"h":138.83,"l":137.05,"n":11659,"o":138.13,"t":"2026-01-27T05:00:00Z","v":397809,"vw":137.436114},{"c":138.55,"h":138.795,"l":136.63,"n":13736,"o":136.91,"t":"2026-01-28T05:00:00Z","v":515139,"vw":138.265116},{"c":139.98,"h":140.11,"l":137.84,"n":12917,"o":138.68,"t":"2026-01-29T05:00:00Z","v":421307,"vw":139.477497},{"c":140.22,"h":140.55,"l":138.57,"n":18327,"o":138.94,"t":"2026-01-30T05:00:00Z","v":1279163,"vw":140.105909},{"c":143.44,"h":143.5,"l":139.98,"n":17647,"o":140.59,"t":"2026-02-02T05:00:00Z","v":616414,"vw":142.73047},{"c":143.65,"h":145.64,"l":142.31,"n":15018,"o":142.51,"t":"2026-02-03T05:00:00Z","v":444792,"vw":144.021619},{"c":144.82,"h":146.08,"l":143.7649,"n":21845,"o":144.65,"t":"2026-02-04T05:00:00Z","v":797458,"vw":144.799694},{"c":146.95,"h":152.71,"l":146.85,"n":21801,"o":149.17,"t":"2026-02-05T05:00:00Z","v":867532,"vw":148.802665},{"c":146.51,"h":148.9914,"l":145.56,"n":15761,"o":148.79,"t":"2026-02-06T05:00:00Z","v":510418,"vw":146.871302},{"c":141.42,"h":146.25,"l":140.77,"n":13513,"o":145.15,"t":"2026-02-09T05:00:00Z","v":563928,"vw":142.619814},{"c":141.95,"h":142.755,"l":139.13,"n":13433,"o":140.55,"t":"2026-02-10T05:00:00Z","v":425195,"vw":141.737383},{"c":143.93,"h":144.71,"l":141.63,"n":12870,"o":142.51,"t":"2026-02-11T05:00:00Z","v":349456,"vw":143.355501},{"c":144.1,"h":144.94,"l":141.595,"n":14638,"o":143.64,"t":"2026-02-12T05:00:00Z","v":524050,"vw":143.824974},{"c":144.25,"h":145.95,"l":143.15,"n":13229,"o":143.22,"t":"2026-02-13T05:00:00Z","v":470492,"vw":144.595341},{"c":145.91,"h":146.65,"l":143.37,"n":11990,"o":145.42,"t":"2026-02-17T05:00:00Z","v":401139,"vw":145.597082},{"c":143.6,"h":147.31,"l":142.41,"n":12749,"o":145.93,"t":"2026-02-18T05:00:00Z","v":411628,"vw":143.614868},{"c":144.01,"h":145.14,"l":143.15,"n":11770,"o":143.15,"t":"2026-02-19T05:00:00Z","v":366723,"vw":143.962232},{"c":144.39,"h":145.78,"l":142.98,"n":13205,"o":144.79,"t":"2026-02-20T05:00:00Z","v":578987,"vw":144.260979},{"c":142.65,"h":145.87,"l":142.13,"n":14100,"o":142.87,"t":"2026-02-23T05:00:00Z","v":532408,"vw":143.124846},{"c":142.29,"h":143.965,"l":141.4356,"n":11638,"o":143.73,"t":"2026-02-24T05:00:00Z","v":389153,"vw":142.191329},{"c":144.15,"h":144.56,"l":140.8,"n":13904,"o":143.71,"t":"2026-02-25T05:00:00Z","v":598806,"vw":143.15618},{"c":146.08,"h":146.865,"l":145.03,"n":11850,"o":145.09,"t":"2026-02-26T05:00:00Z","v":361174,"vw":145.977165},{"c":145.26,"h":147.18,"l":143.56,"n":12690,"o":144.52,"t":"2026-02-27T05:00:00Z","v":505037,"vw":145.099392},{"c":146.33,"h":147.175,"l":143.73,"n":13422,"o":144,"t":"2026-03-02T05:00:00Z","v":435728,"vw":146.018238},{"c":144.69,"h":146.52,"l":141.56,"n":12306,"o":143.95,"t":"2026-03-03T05:00:00Z","v":443268,"vw":144.352157},{"c":144.75,"h":145.465,"l":143.52,"n":11093,"o":144.65,"t":"2026-03-04T05:00:00Z","v":351765,"vw":144.899673},{"c":143.37,"h":144.705,"l":142.73,"n":13974,"o":143.4,"t":"2026-03-05T05:00:00Z","v":708499,"vw":143.565478},{"c":142.18,"h":143.22,"l":138.85,"n":14963,"o":143.22,"t":"2026-03-06T05:00:00Z","v":650766,"vw":141.915698},{"c":142.01,"h":142.28,"l":138.4,"n":15056,"o":140.84,"t":"2026-03-09T04:00:00Z","v":592388,"vw":141.143272},{"c":142.91,"h":145.46,"l":140.51,"n":13607,"o":142.35,"t":"2026-03-10T04:00:00Z","v":497495,"vw":143.223256},{"c":140.99,"h":143.245,"l":140.845,"n":13881,"o":141.8,"t":"2026-03-11T04:00:00Z","v":528711,"vw":141.517455},{"c":138.77,"h":141.0299,"l":138.5,"n":13353,"o":139.46,"t":"2026-03-12T04:00:00Z","v":418308,"vw":139.266685},{"c":138.46,"h":139.9,"l":138.43,"n":11243,"o":139.9,"t":"2026-03-13T04:00:00Z","v":338403,"vw":138.782375},{"c":139.82,"h":141.45,"l":138.65,"n":10798,"o":139.38,"t":"2026-03-16T04:00:00Z","v":315151,"vw":140.242696},{"c":139.7,"h":141.61,"l":139.685,"n":10013,"o":141,"t":"2026-03-17T04:00:00Z","v":377968,"vw":140.128707},{"c":137.62,"h":139.46,"l":137.29,"n":13528,"o":138.74,"t":"2026-03-18T04:00:00Z","v":406112,"vw":138.135301},{"c":137.71,"h":138.37,"l":136.12,"n":12608,"o":137.85,"t":"2026-03-19T04:00:00Z","v":431930,"vw":137.358484},{"c":136.8,"h":137.84,"l":135.74,"n":12125,"o":137.68,"t":"2026-03-20T04:00:00Z","v":784524,"vw":136.874893},{"c":137.38,"h":139.59,"l":137.02,"n":14953,"o":139.28,"t":"2026-03-23T04:00:00Z","v":775089,"vw":137.817731},{"c":138.58,"h":139.245,"l":136.29,"n":9873,"o":136.91,"t":"2026-03-24T04:00:00Z","v":297484,"vw":138.499114},{"c":137.51,"h":140.179,"l":136.83,"n":10588,"o":139.51,"t":"2026-03-25T04:00:00Z","v":256763,"vw":137.760095},{"c":138.8,"h":139.4,"l":137.27,"n":13300,"o":137.67,"t":"2026-03-26T04:00:00Z","v":414370,"vw":138.481595},{"c":135.11,"h":139.725,"l":135.07,"n":15346,"o":138.73,"t":"2026-03-27T04:00:00Z","v":576276,"vw":137.047637},{"c":136.45,"h":137.985,"l":135.435,"n":15146,"o":135.73,"t":"2026-03-30T04:00:00Z","v":734355,"vw":136.583125},{"c":139.17,"h":139.42,"l":135.18,"n":15878,"o":135.39,"t":"2026-03-31T04:00:00Z","v":660947,"vw":138.463536},{"c":140.43,"h":141.46,"l":139.18,"n":18207,"o":139.5,"t":"2026-04-01T04:00:00Z","v":644586,"vw":140.578524},{"c":142.6,"h":143.47,"l":138.93,"n":14191,"o":139.56,"t":"2026-04-02T04:00:00Z","v":530777,"vw":142.207962},{"c":143.36,"h":143.8,"l":141.87,"n":12347,"o":141.87,"t":"2026-04-06T04:00:00Z","v":388018,"vw":143.157639},{"c":143.74,"h":144.77,"l":142.52,"n":12406,"o":143.02,"t":"2026-04-07T04:00:00Z","v":498186,"vw":143.787073},{"c":147.85,"h":148.24,"l":145.35,"n":14788,"o":145.94,"t":"2026-04-08T04:00:00Z","v":498911,"vw":147.62067},{"c":147.39,"h":149.15,"l":146.79,"n":13973,"o":147,"t":"2026-04-09T04:00:00Z","v":440950,"vw":147.631786},{"c":145.84,"h":147.945,"l":145.82,"n":10474,"o":147.32,"t":"2026-04-10T04:00:00Z","v":364893,"vw":146.268388},{"c":147.55,"h":147.605,"l":144.3,"n":11935,"o":145.49,"t":"2026-04-13T04:00:00Z","v":340941,"vw":146.927684},{"c":148.2,"h":149.61,"l":146.53,"n":13543,"o":147.24,"t":"2026-04-14T04:00:00Z","v":453677,"vw":148.562295},{"c":149.08,"h":150.19,"l":147.73,"n":13058,"o":148.05,"t":"2026-04-15T04:00:00Z","v":418139,"vw":149.311639},{"c":149.68,"h":150.03,"l":148.09,"n":13415,"o":148.09,"t":"2026-04-16T04:00:00Z","v":412244,"vw":149.529389},{"c":151.86,"h":152.55,"l":149.19,"n":13396,"o":150.37,"t":"2026-04-17T04:00:00Z","v":459191,"vw":151.621275},{"c":151.1,"h":152.8,"l":150.24,"n":12099,"o":150.24,"t":"2026-04-20T04:00:00Z","v":458726,"vw":151.511848},{"c":150.92,"h":152.15,"l":150.03,"n":13302,"o":151.85,"t":"2026-04-21T04:00:00Z","v":538537,"vw":151.015128},{"c":151.25,"h":151.66,"l":149.2,"n":15931,"o":151.66,"t":"2026-04-22T04:00:00Z","v":568987,"vw":150.754853},{"c":153.97,"h":154.04,"l":145.3708,"n":18491,"o":150.02,"t":"2026-04-23T04:00:00Z","v":638761,"vw":152.507914},{"c":152.56,"h":155.08,"l":151.6,"n":17855,"o":154.63,"t":"2026-04-24T04:00:00Z","v":681664,"vw":153.120617},{"c":152.07,"h":154.6,"l":152,"n":18330,"o":152.49,"t":"2026-04-27T04:00:00Z","v":566957,"vw":152.480563},{"c":152.67,"h":154.51,"l":151.64,"n":15471,"o":153.62,"t":"2026-04-28T04:00:00Z","v":624940,"vw":152.969961},{"c":152.54,"h":154.026,"l":151.52,"n":15168,"o":152.61,"t":"2026-04-29T04:00:00Z","v":488305,"vw":152.470405},{"c":154.3,"h":154.34,"l":151.59,"n":15428,"o":152.07,"t":"2026-04-30T04:00:00Z","v":750841,"vw":153.983513},{"c":152.72,"h":154.42,"l":152.47,"n":14788,"o":154,"t":"2026-05-01T04:00:00Z","v":503290,"vw":153.189413},{"c":152.65,"h":154.455,"l":151.465,"n":13516,"o":151.86,"t":"2026-05-04T04:00:00Z","v":452685,"vw":152.727629},{"c":154.14,"h":154.675,"l":152.81,"n":13531,"o":153,"t":"2026-05-05T04:00:00Z","v":435550,"vw":153.979091},{"c":154.39,"h":156.69,"l":154.05,"n":13308,"o":155.26,"t":"2026-05-06T04:00:00Z","v":376896,"vw":154.679605},{"c":152.45,"h":154.67,"l":152.04,"n":16150,"o":153.97,"t":"2026-05-07T04:00:00Z","v":569194,"vw":152.606547},{"c":151.08,"h":153.99,"l":150.805,"n":13153,"o":152.98,"t":"2026-05-08T04:00:00Z","v":469177,"vw":151.702063},{"c":153.86,"h":155.275,"l":152.7,"n":14982,"o":153.33,"t":"2026-05-11T04:00:00Z","v":784670,"vw":153.79007},{"c":154.91,"h":155.48,"l":151.6,"n":17343,"o":154.29,"t":"2026-05-12T04:00:00Z","v":471790,"vw":154.475813},{"c":152.99,"h":154.68,"l":151.25,"n":15758,"o":154.33,"t":"2026-05-13T04:00:00Z","v":517173,"vw":152.745232},{"c":154.47,"h":155.29,"l":153.7901,"n":13456,"o":153.97,"t":"2026-05-14T04:00:00Z","v":385249,"vw":154.498364},{"c":155.04,"h":155.655,"l":153.69,"n":14109,"o":154.46,"t":"2026-05-15T04:00:00Z","v":1066281,"vw":155.014766},{"c":157.35,"h":157.8312,"l":155.04,"n":12442,"o":155.69,"t":"2026-05-18T04:00:00Z","v":501755,"vw":157.19501},{"c":149.87,"h":157.9151,"l":149.87,"n":18095,"o":156.81,"t":"2026-05-19T04:00:00Z","v":1291353,"vw":152.376592},{"c":154.46,"h":154.74,"l":148.5,"n":16333,"o":150.76,"t":"2026-05-20T04:00:00Z","v":759617,"vw":153.813115},{"c":156.6,"h":156.61,"l":153.095,"n":13777,"o":154.51,"t":"2026-05-21T04:00:00Z","v":575963,"vw":156.052142},{"c":156.28,"h":157.17,"l":155.555,"n":11859,"o":156.48,"t":"2026-05-22T04:00:00Z","v":398984,"vw":156.496817},{"c":156.75,"h":157.76,"l":155.835,"n":12393,"o":156.34,"t":"2026-05-26T04:00:00Z","v":369142,"vw":156.801068},{"c":154.39,"h":157.255,"l":152.84,"n":12962,"o":156.31,"t":"2026-05-27T04:00:00Z","v":432057,"vw":154.328637},{"c":153.79,"h":155.74,"l":153.01,"n":17293,"o":153.42,"t":"2026-05-28T04:00:00Z","v":518783,"vw":154.690824},{"c":153.24,"h":155.7,"l":152.91,"n":14220,"o":153.45,"t":"2026-05-29T04:00:00Z","v":584867,"vw":153.702047},{"c":152.12,"h":153.735,"l":152.1,"n":14221,"o":153.17,"t":"2026-06-01T04:00:00Z","v":455498,"vw":152.535952},{"c":151.05,"h":154.5,"l":150.94,"n":17262,"o":153.92,"t":"2026-06-02T04:00:00Z","v":525107,"vw":151.940878},{"c":151.2,"h":151.375,"l":148.3356,"n":17778,"o":150.88,"t":"2026-06-03T04:00:00Z","v":617005,"vw":150.669156},{"c":154.31,"h":154.9,"l":152.01,"n":13874,"o":153.09,"t":"2026-06-04T04:00:00Z","v":425667,"vw":154.299119},{"c":159.18,"h":159.36,"l":155.01,"n":12704,"o":155.01,"t":"2026-06-05T04:00:00Z","v":397112,"vw":158.477096},{"c":157.13,"h":159.36,"l":156.0801,"n":14810,"o":159.01,"t":"2026-06-08T04:00:00Z","v":625900,"vw":157.183707},{"c":159.33,"h":160.74,"l":156.67,"n":16062,"o":156.82,"t":"2026-06-09T04:00:00Z","v":596750,"vw":159.338204},{"c":162.52,"h":163.5,"l":159.81,"n":13980,"o":160.78,"t":"2026-06-10T04:00:00Z","v":449963,"vw":162.499367},{"c":165.1,"h":165.78,"l":163.14,"n":14507,"o":163.93,"t":"2026-06-11T04:00:00Z","v":521364,"vw":164.852484},{"c":166.76,"h":168.27,"l":164.6125,"n":12931,"o":165.74,"t":"2026-06-12T04:00:00Z","v":451480,"vw":166.593709},{"c":167.39,"h":169.58,"l":165.78,"n":16897,"o":166.69,"t":"2026-06-15T04:00:00Z","v":688198,"vw":168.002531},{"c":169.17,"h":170.11,"l":167.37,"n":15366,"o":168.66,"t":"2026-06-16T04:00:00Z","v":509688,"vw":169.026052},{"c":171.25,"h":171.75,"l":168.54,"n":17628,"o":168.54,"t":"2026-06-17T04:00:00Z","v":664871,"vw":170.95538},{"c":170.76,"h":172.74,"l":169.55,"n":17949,"o":172.28,"t":"2026-06-18T04:00:00Z","v":1635437,"vw":170.846909},{"c":172.05,"h":175.625,"l":171.4,"n":18762,"o":172.02,"t":"2026-06-22T04:00:00Z","v":900604,"vw":173.047291},{"c":175.58,"h":176.17,"l":172.95,"n":16966,"o":173.83,"t":"2026-06-23T04:00:00Z","v":647082,"vw":175.153573},{"c":175.64,"h":177.05,"l":173.62,"n":18711,"o":175.87,"t":"2026-06-24T04:00:00Z","v":713515,"vw":175.652363},{"c":176.4,"h":181.15,"l":176.37,"n":16159,"o":177.28,"t":"2026-06-25T04:00:00Z","v":878257,"vw":177.351605},{"c":179.31,"h":179.55,"l":175.985,"n":16399,"o":177.72,"t":"2026-06-26T04:00:00Z","v":922976,"vw":178.855829},{"c":179.25,"h":180.75,"l":176.5,"n":17795,"o":178.1,"t":"2026-06-29T04:00:00Z","v":875487,"vw":179.150812},{"c":178.68,"h":180.58,"l":178.545,"n":12289,"o":179.18,"t":"2026-06-30T04:00:00Z","v":545648,"vw":179.182294},{"c":180.07,"h":182.315,"l":178.98,"n":17320,"o":178.98,"t":"2026-07-01T04:00:00Z","v":773220,"vw":180.703225},{"c":180.49,"h":181.39,"l":177.81,"n":16687,"o":181.39,"t":"2026-07-02T04:00:00Z","v":651666,"vw":180.012164},{"c":176.98,"h":180.49,"l":176.335,"n":15215,"o":179,"t":"2026-07-06T04:00:00Z","v":606997,"vw":177.571025},{"c":176.67,"h":179.96,"l":176.64,"n":16935,"o":177.6,"t":"2026-07-07T04:00:00Z","v":686314,"vw":177.654905},{"c":177.07,"h":177.15,"l":174.8391,"n":15076,"o":176.72,"t":"2026-07-08T04:00:00Z","v":568822,"vw":176.521471},{"c":178.86,"h":180.26,"l":177.51,"n":12334,"o":177.88,"t":"2026-07-09T04:00:00Z","v":498379,"vw":179.104717},{"c":179.13,"h":179.535,"l":176.6445,"n":10049,"o":178.86,"t":"2026-07-10T04:00:00Z","v":318222,"vw":178.83257},{"c":178.62,"h":180.91,"l":176.3201,"n":10682,"o":180.24,"t":"2026-07-13T04:00:00Z","v":354450,"vw":178.484386},{"c":178.99,"h":180.3,"l":177.59,"n":9757,"o":179.02,"t":"2026-07-14T04:00:00Z","v":327381,"vw":179.198632},{"c":181.51,"h":181.74,"l":176.56,"n":17276,"o":178.46,"t":"2026-07-15T04:00:00Z","v":880920,"vw":180.437149},{"c":184.56,"h":184.56,"l":181.51,"n":15337,"o":182,"t":"2026-07-16T04:00:00Z","v":667948,"vw":183.47781},{"c":184.76,"h":191.55,"l":184.42,"n":14053,"o":184.58,"t":"2026-07-17T04:00:00Z","v":555481,"vw":184.932657},{"c":184.25,"h":186.15,"l":183.355,"n":14742,"o":185.77,"t":"2026-07-20T04:00:00Z","v":458100,"vw":184.351194},{"c":184.34,"h":185.8,"l":183.5075,"n":12486,"o":184.91,"t":"2026-07-21T04:00:00Z","v":413848,"vw":184.387356},{"c":184,"h":185.57,"l":182.26,"n":20598,"o":184.78,"t":"2026-07-22T04:00:00Z","v":899319,"vw":183.487059},{"c":171.08,"h":175.47,"l":168.17,"n":34113,"o":170.18,"t":"2026-07-23T04:00:00Z","v":1884849,"vw":170.392504},{"c":173.48,"h":173.855,"l":169.995,"n":20536,"o":171.16,"t":"2026-07-24T04:00:00Z","v":811998,"vw":172.908327},{"c":174.37,"h":176.205,"l":173.13,"n":16485,"o":174.04,"t":"2026-07-27T04:00:00Z","v":605936,"vw":174.249174},{"c":179.17,"h":179.52,"l":175.29,"n":15393,"o":175.35,"t":"2026-07-28T04:00:00Z","v":651728,"vw":178.058228},{"c":179.68,"h":179.78,"l":177.72,"n":20081,"o":177.84,"t":"2026-07-29T04:00:00Z","v":920230,"vw":178.911836},{"c":182.98,"h":183.24,"l":177.41,"n":19006,"o":177.41,"t":"2026-07-30T04:00:00Z","v":759970,"vw":181.798275},{"c":182.25,"h":183.68,"l":180.35,"n":15570,"o":181.81,"t":"2026-07-31T04:00:00Z","v":926681,"vw":182.302216},{"c":184.09,"h":185.87,"l":180.89,"n":15761,"o":181.29,"t":"2026-08-03T04:00:00Z","v":655174,"vw":184.627186},{"c":183.9,"h":184.36,"l":181,"n":12485,"o":181,"t":"2026-08-04T04:00:00Z","v":531441,"vw":183.735196},{"c":183.86,"h":185.14,"l":182.275,"n":13442,"o":184.47,"t":"2026-08-05T04:00:00Z","v":654411,"vw":183.610872},{"c":186.02,"h":186.1,"l":182.1,"n":13531,"o":182.1,"t":"2026-08-06T04:00:00Z","v":572370,"vw":185.210909},{"c":183.85,"h":185.54,"l":182.31,"n":14061,"o":185.49,"t":"2026-08-07T04:00:00Z","v":537847,"vw":183.781927},{"c":183.26,"h":188.5,"l":182.9425,"n":14546,"o":186.61,"t":"2026-08-10T04:00:00Z","v":478857,"vw":184.88745},{"c":181.04,"h":184.7,"l":180.96,"n":13283,"o":182,"t":"2026-08-11T04:00:00Z","v":666798,"vw":182.414564},{"c":177.91,"h":181.33,"l":177.81,"n":14280,"o":180.97,"t":"2026-08-12T04:00:00Z","v":443133,"vw":178.55568},{"c":180.67,"h":182.26,"l":178.8,"n":13582,"o":179.33,"t":"2026-08-13T04:00:00Z","v":689992,"vw":180.864267},{"c":181,"h":181.88,"l":180.19,"n":9555,"o":180.6,"t":"2026-08-14T04:00:00Z","v":348863,"vw":181.118828},{"c":179.41,"h":182.42,"l":179.41,"n":10972,"o":180.93,"t":"2026-08-17T04:00:00Z","v":403426,"vw":180.051883},{"c":178.08,"h":180.8125,"l":177.94,"n":12102,"o":180.32,"t":"2026-08-18T04:00:00Z","v":414607,"vw":178.699382},{"c":171.46,"h":178.15,"l":170.92,"n":17385,"o":178.08,"t":"2026-08-19T04:00:00Z","v":809964,"vw":172.993453},{"c":170.49,"h":173.14,"l":170.375,"n":13662,"o":170.76,"t":"2026-08-20T04:00:00Z","v":350124,"vw":171.448064},{"c":171.08,"h":172.2,"l":169.815,"n":13718,"o":170.74,"t":"2026-08-21T04:00:00Z","v":524593,"vw":170.926773},{"c":173.13,"h":174.75,"l":171.99,"n":15190,"o":171.99,"t":"2026-08-24T04:00:00Z","v":522081,"vw":173.3316},{"c":172.24,"h":174.305,"l":171.305,"n":11694,"o":173.83,"t":"2026-08-25T04:00:00Z","v":414694,"vw":172.312055},{"c":175.55,"h":176.05,"l":171.535,"n":12089,"o":172.7,"t":"2026-08-26T04:00:00Z","v":465374,"vw":175.247507},{"c":175.78,"h":175.9025,"l":172.2346,"n":10746,"o":174.46,"t":"2026-08-27T04:00:00Z","v":387684,"vw":175.382548},{"c":172.79,"h":177,"l":172.7,"n":10554,"o":176.53,"t":"2026-08-28T04:00:00Z","v":454939,"vw":173.550451},{"c":172.67,"h":174.0954,"l":171.76,"n":11914,"o":172.73,"t":"2026-08-31T04:00:00Z","v":590954,"vw":172.99548},{"c":172.3,"h":174.45,"l":171.7238,"n":10171,"o":173.43,"t":"2026-09-01T04:00:00Z","v":360961,"vw":172.478098},{"c":173.34,"h":175.5532,"l":170.8801,"n":10371,"o":172.83,"t":"2026-09-02T04:00:00Z","v":276761,"vw":173.759599},{"c":176.52,"h":176.99,"l":174.685,"n":11724,"o":175.27,"t":"2026-09-03T04:00:00Z","v":388108,"vw":176.246919},{"c":174.27,"h":176.04,"l":174.01,"n":8577,"o":175.16,"t":"2026-09-04T04:00:00Z","v":225481,"vw":174.638362},{"c":170.68,"h":173.8943,"l":169.89,"n":12876,"o":173.19,"t":"2026-09-08T04:00:00Z","v":370937,"vw":170.832606},{"c":169.82,"h":171.91,"l":167.66,"n":12200,"o":170.24,"t":"2026-09-09T04:00:00Z","v":321218,"vw":169.881915},{"c":170.8,"h":171.5,"l":170.01,"n":11293,"o":171.25,"t":"2026-09-10T04:00:00Z","v":311299,"vw":170.787677},{"c":171.17,"h":174.085,"l":170.535,"n":10379,"o":173,"t":"2026-09-11T04:00:00Z","v":337991,"vw":171.250111},{"c":172.92,"h":174.14,"l":170.56,"n":10964,"o":172.6,"t":"2026-09-14T04:00:00Z","v":391687,"vw":172.475231},{"c":173.29,"h":174.44,"l":171.5,"n":13105,"o":172.59,"t":"2026-09-15T04:00:00Z","v":368784,"vw":173.219736},{"c":172.98,"h":176.22,"l":171.11,"n":12972,"o":174,"t":"2026-09-16T04:00:00Z","v":370618,"vw":173.730059},{"c":172.26,"h":174.46,"l":172.2,"n":9220,"o":174.07,"t":"2026-09-17T04:00:00Z","v":293010,"vw":172.688085},{"c":173.42,"h":173.45,"l":170.2012,"n":9108,"o":171.52,"t":"2026-09-18T04:00:00Z","v":717195,"vw":172.954524},{"c":172.16,"h":174.35,"l":171.56,"n":9511,"o":173.86,"t":"2026-09-21T04:00:00Z","v":321096,"vw":172.308915},{"c":169.43,"h":174.37,"l":168.82,"n":12902,"o":173.21,"t":"2026-09-22T04:00:00Z","v":388231,"vw":170.147983},{"c":168.75,"h":171.63,"l":167.825,"n":15382,"o":168.35,"t":"2026-09-23T04:00:00Z","v":454628,"vw":169.527689},{"c":167.32,"h":170.45,"l":167.2519,"n":11810,"o":169.03,"t":"2026-09-24T04:00:00Z","v":765303,"vw":168.360817},{"c":167.04,"h":168.095,"l":166.051,"n":12760,"o":167.88,"t":"2026-09-25T04:00:00Z","v":594836,"vw":167.119375},{"c":166.69,"h":168.135,"l":166.41,"n":12933,"o":166.97,"t":"2026-09-28T04:00:00Z","v":540841,"vw":166.964534},{"c":166.08,"h":166.555,"l":164.62,"n":13470,"o":165.64,"t":"2026-09-29T04:00:00Z","v":391843,"vw":165.871833},{"c":165.65,"h":167.155,"l":165.12,"n":10377,"o":166.06,"t":"2026-09-30T04:00:00Z","v":425328,"vw":165.946025},{"c":165.83,"h":167.57,"l":163.93,"n":13626,"o":167.57,"t":"2026-10-01T04:00:00Z","v":801994,"vw":165.448934},{"c":165.68,"h":166.95,"l":164.24,"n":10492,"o":165.77,"t":"2026-10-02T04:00:00Z","v":296931,"vw":165.877814},{"c":165.92,"h":166.3,"l":164.35,"n":9783,"o":165.14,"t":"2026-10-05T04:00:00Z","v":375694,"vw":165.761388},{"c":166.28,"h":167.75,"l":165.79,"n":13932,"o":166.17,"t":"2026-10-06T04:00:00Z","v":643969,"vw":166.645252},{"c":163.41,"h":165.41,"l":163.04,"n":13753,"o":164.38,"t":"2026-10-07T04:00:00Z","v":569279,"vw":163.769325},{"c":166.08,"h":166.935,"l":163.34,"n":11488,"o":163.34,"t":"2026-10-08T04:00:00Z","v":353669,"vw":165.779256},{"c":164.17,"h":166.51,"l":164.14,"n":10794,"o":166.01,"t":"2026-10-09T04:00:00Z","v":353844,"vw":164.582256},{"c":165.12,"h":166.64,"l":164.52,"n":9511,"o":165.01,"t":"2026-10-12T04:00:00Z","v":266242,"vw":165.339472},{"c":166.01,"h":167.305,"l":164.405,"n":8897,"o":166.21,"t":"2026-10-13T04:00:00Z","v":355696,"vw":165.887903},{"c":167.41,"h":167.565,"l":164.85,"n":10977,"o":166.23,"t":"2026-10-14T04:00:00Z","v":344826,"vw":166.98981},{"c":167.59,"h":170,"l":166.995,"n":11121,"o":169.62,"t":"2026-10-15T04:00:00Z","v":382526,"vw":167.635058},{"c":168.77,"h":169.51,"l":167.17,"n":11860,"o":168.33,"t":"2026-10-16T04:00:00Z","v":357296,"vw":168.449165},{"c":167.85,"h":169.52,"l":166.68,"n":11701,"o":168.33,"t":"2026-10-19T04:00:00Z","v":404578,"vw":167.769902},{"c":169.72,"h":170.105,"l":165.98,"n":12825,"o":166.09,"t":"2026-10-20T04:00:00Z","v":442275,"vw":169.53604},{"c":169.62,"h":171.03,"l":169.2,"n":14145,"o":170.83,"t":"2026-10-21T04:00:00Z","v":472713,"vw":169.735555}],"volatilityBars":[{"c":174.19,"h":174.75,"l":173.35,"n":171,"o":174.75,"t":"2026-09-21T13:30:00Z","v":8121,"vw":173.951265},{"c":173.62,"h":174.23,"l":173.62,"n":148,"o":174.21,"t":"2026-09-21T13:45:00Z","v":2880,"vw":173.967248},{"c":173.46,"h":173.63,"l":173.24,"n":172,"o":173.52,"t":"2026-09-21T14:00:00Z","v":3829,"vw":173.435123},{"c":173.09,"h":173.46,"l":173.09,"n":207,"o":173.46,"t":"2026-09-21T14:15:00Z","v":6026,"vw":173.208348},{"c":172.793,"h":173.03,"l":172.455,"n":155,"o":173.03,"t":"2026-09-21T14:30:00Z","v":3814,"vw":172.678671},{"c":172.06,"h":172.6001,"l":172.06,"n":152,"o":172.6,"t":"2026-09-21T14:45:00Z","v":4248,"vw":172.431401},{"c":172.66,"h":172.66,"l":172.19,"n":157,"o":172.19,"t":"2026-09-21T15:00:00Z","v":3018,"vw":172.399423},{"c":172.86,"h":172.99,"l":172.685,"n":348,"o":172.685,"t":"2026-09-21T15:15:00Z","v":15630,"vw":172.874582},{"c":172.86,"h":172.91,"l":172.7,"n":134,"o":172.72,"t":"2026-09-21T15:30:00Z","v":2237,"vw":172.798571},{"c":172.67,"h":172.67,"l":172.67,"n":29,"o":172.67,"t":"2026-09-21T15:45:00Z","v":491,"vw":172.67},{"c":172.68,"h":172.68,"l":172.417,"n":161,"o":172.53,"t":"2026-09-21T16:00:00Z","v":4145,"vw":172.510169},{"c":172.27,"h":172.545,"l":172.17,"n":81,"o":172.545,"t":"2026-09-21T16:15:00Z","v":1832,"vw":172.418333},{"c":172.18,"h":172.325,"l":172.18,"n":148,"o":172.215,"t":"2026-09-21T16:30:00Z","v":2515,"vw":172.271},{"c":172.09,"h":172.17,"l":172.09,"n":108,"o":172.16,"t":"2026-09-21T16:45:00Z","v":2443,"vw":172.114835},{"c":172.26,"h":172.26,"l":172.145,"n":166,"o":172.19,"t":"2026-09-21T17:00:00Z","v":3379,"vw":172.218519},{"c":172.37,"h":172.59,"l":172.31,"n":264,"o":172.415,"t":"2026-09-21T17:15:00Z","v":7459,"vw":172.440398},{"c":172.27,"h":172.39,"l":172.27,"n":56,"o":172.37,"t":"2026-09-21T17:30:00Z","v":1984,"vw":172.366585},{"c":172.24,"h":172.32,"l":172.23,"n":75,"o":172.3,"t":"2026-09-21T17:45:00Z","v":1633,"vw":172.272857},{"c":172.2507,"h":172.26,"l":172.165,"n":172,"o":172.18,"t":"2026-09-21T18:00:00Z","v":3955,"vw":172.204862},{"c":172.255,"h":172.275,"l":172.13,"n":222,"o":172.23,"t":"2026-09-21T18:15:00Z","v":3187,"vw":172.217194},{"c":172.36,"h":172.37,"l":172.25,"n":190,"o":172.27,"t":"2026-09-21T18:30:00Z","v":2179,"vw":172.304444},{"c":172.39,"h":172.54,"l":172.36,"n":382,"o":172.36,"t":"2026-09-21T18:45:00Z","v":7796,"vw":172.430527},{"c":172.14,"h":172.395,"l":172.13,"n":215,"o":172.395,"t":"2026-09-21T19:00:00Z","v":3236,"vw":172.238147},{"c":171.88,"h":172.15,"l":171.88,"n":459,"o":172.1,"t":"2026-09-21T19:15:00Z","v":12343,"vw":172.05372},{"c":171.8,"h":171.925,"l":171.725,"n":384,"o":171.815,"t":"2026-09-21T19:30:00Z","v":7982,"vw":171.783545},{"c":172.1,"h":172.17,"l":171.56,"n":1711,"o":171.74,"t":"2026-09-21T19:45:00Z","v":44548,"vw":171.921842},{"c":172.16,"h":172.16,"l":172.05,"n":54,"o":172.05,"t":"2026-09-21T20:00:00Z","v":135818,"vw":172.157621},{"c":171.46,"h":174.37,"l":171.2001,"n":229,"o":173.21,"t":"2026-09-22T13:30:00Z","v":24223,"vw":172.280547},{"c":172.18,"h":172.285,"l":171.07,"n":204,"o":171.445,"t":"2026-09-22T13:45:00Z","v":10780,"vw":171.507026},{"c":171.38,"h":172.45,"l":171.38,"n":247,"o":172.39,"t":"2026-09-22T14:00:00Z","v":5830,"vw":171.846003},{"c":170.56,"h":171.55,"l":170.5501,"n":394,"o":171.55,"t":"2026-09-22T14:15:00Z","v":19461,"vw":171.017067},{"c":170.93,"h":171.19,"l":170.395,"n":290,"o":170.775,"t":"2026-09-22T14:30:00Z","v":8342,"vw":170.766184},{"c":170.12,"h":170.75,"l":169.92,"n":417,"o":170.75,"t":"2026-09-22T14:45:00Z","v":11183,"vw":170.310938},{"c":169.41,"h":170.15,"l":169.365,"n":315,"o":170.145,"t":"2026-09-22T15:00:00Z","v":7137,"vw":169.695278},{"c":168.94,"h":169.455,"l":168.82,"n":490,"o":169.45,"t":"2026-09-22T15:15:00Z","v":14813,"vw":169.194401},{"c":169.46,"h":169.46,"l":168.955,"n":199,"o":168.955,"t":"2026-09-22T15:30:00Z","v":3656,"vw":169.270192},{"c":169.62,"h":169.795,"l":169.165,"n":339,"o":169.475,"t":"2026-09-22T15:45:00Z","v":6391,"vw":169.445167},{"c":169.78,"h":169.78,"l":169.6,"n":160,"o":169.64,"t":"2026-09-22T16:00:00Z","v":3365,"vw":169.691759},{"c":170.13,"h":170.19,"l":169.885,"n":194,"o":169.885,"t":"2026-09-22T16:15:00Z","v":4186,"vw":170.054176},{"c":169.99,"h":170.21,"l":169.98,"n":56,"o":170.21,"t":"2026-09-22T16:30:00Z","v":1413,"vw":170.056975},{"c":170.22,"h":170.22,"l":170.085,"n":198,"o":170.085,"t":"2026-09-22T16:45:00Z","v":4670,"vw":170.15331},{"c":169.88,"h":170.09,"l":169.65,"n":354,"o":170.03,"t":"2026-09-22T17:00:00Z","v":8452,"vw":169.920178},{"c":170.09,"h":170.2311,"l":169.835,"n":298,"o":169.925,"t":"2026-09-22T17:15:00Z","v":6701,"vw":169.997799},{"c":170.64,"h":170.64,"l":170.245,"n":213,"o":170.26,"t":"2026-09-22T17:30:00Z","v":4110,"vw":170.405588},{"c":170.74,"h":170.83,"l":170.55,"n":244,"o":170.69,"t":"2026-09-22T17:45:00Z","v":5293,"vw":170.690283},{"c":170.34,"h":170.61,"l":170.21,"n":365,"o":170.61,"t":"2026-09-22T18:00:00Z","v":8386,"vw":170.409078},{"c":170.01,"h":170.34,"l":170.01,"n":287,"o":170.25,"t":"2026-09-22T18:15:00Z","v":4674,"vw":170.21596},{"c":170.44,"h":170.44,"l":170.05,"n":199,"o":170.05,"t":"2026-09-22T18:30:00Z","v":3843,"vw":170.270339},{"c":170.645,"h":170.735,"l":170.42,"n":312,"o":170.59,"t":"2026-09-22T18:45:00Z","v":6771,"vw":170.607772},{"c":170.24,"h":170.68,"l":170.13,"n":518,"o":170.645,"t":"2026-09-22T19:00:00Z","v":11731,"vw":170.399582},{"c":170.12,"h":170.3,"l":170.03,"n":422,"o":170.24,"t":"2026-09-22T19:15:00Z","v":8510,"vw":170.178395},{"c":170.12,"h":170.42,"l":170.12,"n":987,"o":170.12,"t":"2026-09-22T19:30:00Z","v":19579,"vw":170.294078},{"c":169.48,"h":170.15,"l":169.39,"n":2182,"o":169.99,"t":"2026-09-22T19:45:00Z","v":50381,"vw":169.69306},{"c":169.43,"h":169.43,"l":169.43,"n":51,"o":169.43,"t":"2026-09-22T20:00:00Z","v":96634,"vw":169.43},{"c":169.385,"h":169.405,"l":167.825,"n":217,"o":168.35,"t":"2026-09-23T13:30:00Z","v":9454,"vw":168.655531},{"c":169.91,"h":169.9489,"l":169.38,"n":112,"o":169.38,"t":"2026-09-23T13:45:00Z","v":2472,"vw":169.796313},{"c":170.84,"h":171.04,"l":170.08,"n":199,"o":170.08,"t":"2026-09-23T14:00:00Z","v":4191,"vw":170.552439},{"c":170.92,"h":171.455,"l":170.685,"n":279,"o":171.105,"t":"2026-09-23T14:15:00Z","v":5988,"vw":171.097377},{"c":171.06,"h":171.4999,"l":170.605,"n":220,"o":171.105,"t":"2026-09-23T14:30:00Z","v":6295,"vw":170.989913},{"c":171.09,"h":171.63,"l":170.87,"n":456,"o":170.87,"t":"2026-09-23T14:45:00Z","v":12765,"vw":171.303811},{"c":171.28,"h":171.48,"l":171.19,"n":135,"o":171.24,"t":"2026-09-23T15:00:00Z","v":2589,"vw":171.307862},{"c":170.88,"h":171.53,"l":170.63,"n":378,"o":171.425,"t":"2026-09-23T15:15:00Z","v":9072,"vw":171.181986},{"c":170.855,"h":170.855,"l":170.36,"n":100,"o":170.36,"t":"2026-09-23T15:30:00Z","v":2583,"vw":170.539697},{"c":170.66,"h":170.75,"l":170.47,"n":317,"o":170.68,"t":"2026-09-23T15:45:00Z","v":9032,"vw":170.622035},{"c":170.72,"h":170.72,"l":170.61,"n":172,"o":170.62,"t":"2026-09-23T16:00:00Z","v":3990,"vw":170.659342},{"c":170.74,"h":170.74,"l":170.58,"n":306,"o":170.71,"t":"2026-09-23T16:15:00Z","v":6760,"vw":170.639348},{"c":170.99,"h":170.99,"l":170.37,"n":567,"o":170.85,"t":"2026-09-23T16:30:00Z","v":17899,"vw":170.728937},{"c":170.845,"h":171.04,"l":170.74,"n":242,"o":170.8701,"t":"2026-09-23T16:45:00Z","v":6854,"vw":170.848969},{"c":170.96,"h":171.1206,"l":170.705,"n":273,"o":170.82,"t":"2026-09-23T17:00:00Z","v":7711,"vw":170.857964},{"c":171.27,"h":171.27,"l":171.035,"n":183,"o":171.035,"t":"2026-09-23T17:15:00Z","v":4047,"vw":171.172398},{"c":170.9475,"h":171.28,"l":170.945,"n":179,"o":171.27,"t":"2026-09-23T17:30:00Z","v":4736,"vw":171.153429},{"c":170.995,"h":171.1,"l":170.87,"n":267,"o":170.9,"t":"2026-09-23T17:45:00Z","v":6979,"vw":170.984399},{"c":170.42,"h":170.87,"l":170.42,"n":257,"o":170.87,"t":"2026-09-23T18:00:00Z","v":7928,"vw":170.576875},{"c":170.395,"h":170.49,"l":170.19,"n":720,"o":170.41,"t":"2026-09-23T18:15:00Z","v":17777,"vw":170.316233},{"c":170.22,"h":170.5075,"l":169.65,"n":1555,"o":170.49,"t":"2026-09-23T18:30:00Z","v":41849,"vw":170.0868},{"c":170.11,"h":170.42,"l":170,"n":1198,"o":170.295,"t":"2026-09-23T18:45:00Z","v":27233,"vw":170.262584},{"c":169.955,"h":170.16,"l":169.955,"n":170,"o":170.115,"t":"2026-09-23T19:00:00Z","v":4194,"vw":170.040787},{"c":169.64,"h":169.955,"l":169.63,"n":350,"o":169.88,"t":"2026-09-23T19:15:00Z","v":7546,"vw":169.778039},{"c":169.78,"h":170.015,"l":169.655,"n":641,"o":169.69,"t":"2026-09-23T19:30:00Z","v":13230,"vw":169.829101},{"c":168.84,"h":169.94,"l":168.65,"n":2292,"o":169.78,"t":"2026-09-23T19:45:00Z","v":70741,"vw":169.006378},{"c":168.75,"h":168.84,"l":168.75,"n":60,"o":168.84,"t":"2026-09-23T20:00:00Z","v":106460,"vw":168.751156},{"c":168.75,"h":168.75,"l":168.75,"n":1,"o":168.75,"t":"2026-09-23T20:15:00Z","v":1716,"vw":168.75},{"c":169.27,"h":170,"l":167.75,"n":278,"o":169.03,"t":"2026-09-24T13:30:00Z","v":13133,"vw":169.066598},{"c":169.635,"h":169.635,"l":168.92,"n":185,"o":169.27,"t":"2026-09-24T13:45:00Z","v":6304,"vw":169.038913},{"c":170.13,"h":170.135,"l":169.37,"n":446,"o":169.57,"t":"2026-09-24T14:00:00Z","v":15844,"vw":169.704599},{"c":169.52,"h":170.26,"l":169.52,"n":199,"o":170.09,"t":"2026-09-24T14:15:00Z","v":4291,"vw":170.040931},{"c":169.3,"h":169.5,"l":169.24,"n":138,"o":169.27,"t":"2026-09-24T14:30:00Z","v":3111,"vw":169.30056},{"c":169.97,"h":169.97,"l":169.4,"n":177,"o":169.4,"t":"2026-09-24T14:45:00Z","v":3177,"vw":169.566154},{"c":169.39,"h":169.84,"l":169.39,"n":176,"o":169.84,"t":"2026-09-24T15:00:00Z","v":2685,"vw":169.685072},{"c":169.475,"h":169.475,"l":169.27,"n":73,"o":169.32,"t":"2026-09-24T15:15:00Z","v":1511,"vw":169.345874},{"c":169.68,"h":169.68,"l":169.32,"n":257,"o":169.47,"t":"2026-09-24T15:30:00Z","v":10098,"vw":169.363347},{"c":169.54,"h":169.72,"l":169.41,"n":169,"o":169.54,"t":"2026-09-24T15:45:00Z","v":4217,"vw":169.5486},{"c":169.705,"h":169.74,"l":169.485,"n":202,"o":169.54,"t":"2026-09-24T16:00:00Z","v":6833,"vw":169.547333},{"c":169.83,"h":170.45,"l":169.83,"n":276,"o":170.17,"t":"2026-09-24T16:15:00Z","v":4674,"vw":170.161865},{"c":169.985,"h":170.11,"l":169.96,"n":108,"o":169.985,"t":"2026-09-24T16:30:00Z","v":2186,"vw":170.0025},{"c":169.92,"h":169.98,"l":169.81,"n":106,"o":169.98,"t":"2026-09-24T16:45:00Z","v":4128,"vw":169.860671},{"c":169.655,"h":169.83,"l":169.54,"n":416,"o":169.81,"t":"2026-09-24T17:00:00Z","v":21866,"vw":169.625912},{"c":169.8615,"h":169.8615,"l":169.76,"n":42,"o":169.76,"t":"2026-09-24T17:15:00Z","v":1198,"vw":169.792175},{"c":169.24,"h":169.74,"l":169.24,"n":356,"o":169.66,"t":"2026-09-24T17:30:00Z","v":17681,"vw":169.622143},{"c":169.265,"h":169.265,"l":169.17,"n":103,"o":169.21,"t":"2026-09-24T17:45:00Z","v":2383,"vw":169.246797},{"c":168.865,"h":169.4209,"l":168.865,"n":236,"o":169.355,"t":"2026-09-24T18:00:00Z","v":7847,"vw":169.07688},{"c":169.025,"h":169.13,"l":168.88,"n":442,"o":168.94,"t":"2026-09-24T18:15:00Z","v":26221,"vw":169.010723},{"c":168.42,"h":168.97,"l":168.42,"n":263,"o":168.88,"t":"2026-09-24T18:30:00Z","v":4894,"vw":168.681693},{"c":168.37,"h":168.7492,"l":168.215,"n":191,"o":168.7492,"t":"2026-09-24T18:45:00Z","v":3159,"vw":168.380903},{"c":168.59,"h":168.59,"l":168.2925,"n":332,"o":168.32,"t":"2026-09-24T19:00:00Z","v":7560,"vw":168.475021},{"c":168.465,"h":168.65,"l":168.24,"n":554,"o":168.59,"t":"2026-09-24T19:15:00Z","v":14853,"vw":168.481307},{"c":168.68,"h":168.73,"l":168.49,"n":606,"o":168.49,"t":"2026-09-24T19:30:00Z","v":10489,"vw":168.586},{"c":167.35,"h":168.765,"l":167.2519,"n":2529,"o":168.765,"t":"2026-09-24T19:45:00Z","v":72901,"vw":167.789681},{"c":167.32,"h":167.35,"l":167.32,"n":55,"o":167.35,"t":"2026-09-24T20:00:00Z","v":355380,"vw":167.320347},{"c":167.32,"h":167.32,"l":167.32,"n":1,"o":167.32,"t":"2026-09-24T20:30:00Z","v":136,"vw":167.32},{"c":168.09,"h":168.095,"l":167.56,"n":157,"o":167.88,"t":"2026-09-25T13:30:00Z","v":13859,"vw":167.878306},{"c":167.085,"h":167.925,"l":166.985,"n":151,"o":167.7,"t":"2026-09-25T13:45:00Z","v":4025,"vw":167.30788},{"c":166.84,"h":167.095,"l":166.3635,"n":267,"o":167.095,"t":"2026-09-25T14:00:00Z","v":7213,"vw":166.7037},{"c":167.12,"h":167.175,"l":167.01,"n":94,"o":167.01,"t":"2026-09-25T14:15:00Z","v":1995,"vw":167.120921},{"c":167.11,"h":167.4,"l":166.63,"n":545,"o":167.4,"t":"2026-09-25T14:30:00Z","v":27867,"vw":166.819504},{"c":166.94,"h":167.1525,"l":166.81,"n":161,"o":167.1525,"t":"2026-09-25T14:45:00Z","v":4226,"vw":166.973549},{"c":166.15,"h":166.85,"l":166.051,"n":427,"o":166.85,"t":"2026-09-25T15:00:00Z","v":14274,"vw":166.241008},{"c":166.515,"h":166.515,"l":166.21,"n":233,"o":166.225,"t":"2026-09-25T15:15:00Z","v":5018,"vw":166.341818},{"c":166.66,"h":167.01,"l":166.53,"n":286,"o":166.53,"t":"2026-09-25T15:30:00Z","v":6756,"vw":166.759485},{"c":167.05,"h":167.05,"l":166.56,"n":166,"o":166.705,"t":"2026-09-25T15:45:00Z","v":2789,"vw":166.836206},{"c":167.485,"h":167.57,"l":166.98,"n":216,"o":167,"t":"2026-09-25T16:00:00Z","v":5318,"vw":167.213175},{"c":167.29,"h":167.33,"l":167.15,"n":210,"o":167.33,"t":"2026-09-25T16:15:00Z","v":5197,"vw":167.23336},{"c":167.65,"h":167.65,"l":167.1,"n":212,"o":167.12,"t":"2026-09-25T16:30:00Z","v":4177,"vw":167.357863},{"c":167.41,"h":167.6,"l":167.35,"n":172,"o":167.59,"t":"2026-09-25T16:45:00Z","v":3106,"vw":167.450691},{"c":167.435,"h":167.5967,"l":167.31,"n":101,"o":167.5967,"t":"2026-09-25T17:00:00Z","v":2553,"vw":167.404451},{"c":167.49,"h":167.53,"l":167.25,"n":139,"o":167.435,"t":"2026-09-25T17:15:00Z","v":3699,"vw":167.408875},{"c":167.795,"h":167.86,"l":167.53,"n":245,"o":167.53,"t":"2026-09-25T17:30:00Z","v":6414,"vw":167.678348},{"c":167.71,"h":167.78,"l":167.6725,"n":128,"o":167.7,"t":"2026-09-25T17:45:00Z","v":2740,"vw":167.696731},{"c":167.82,"h":167.82,"l":167.66,"n":227,"o":167.745,"t":"2026-09-25T18:00:00Z","v":5217,"vw":167.715821},{"c":167.63,"h":167.825,"l":167.605,"n":188,"o":167.825,"t":"2026-09-25T18:15:00Z","v":7072,"vw":167.768105},{"c":167.535,"h":167.61,"l":167.39,"n":492,"o":167.585,"t":"2026-09-25T18:30:00Z","v":10943,"vw":167.512306},{"c":167.71,"h":167.79,"l":167.47,"n":461,"o":167.56,"t":"2026-09-25T18:45:00Z","v":6672,"vw":167.625781},{"c":167.82,"h":167.93,"l":167.68,"n":417,"o":167.86,"t":"2026-09-25T19:00:00Z","v":7284,"vw":167.819637},{"c":167.2,"h":167.91,"l":167.2,"n":629,"o":167.865,"t":"2026-09-25T19:15:00Z","v":16146,"vw":167.635707},{"c":167.345,"h":167.345,"l":167.09,"n":843,"o":167.31,"t":"2026-09-25T19:30:00Z","v":15650,"vw":167.239524},{"c":167.05,"h":167.54,"l":166.99,"n":2779,"o":167.32,"t":"2026-09-25T19:45:00Z","v":81532,"vw":167.196061},{"c":165.8,"h":167.04,"l":165.8,"n":68,"o":167.04,"t":"2026-09-25T20:00:00Z","v":294025,"vw":167.039414},{"c":166.5,"h":166.5,"l":166.5,"n":2,"o":166.5,"t":"2026-09-28T08:15:00Z","v":600,"vw":166.5},{"c":166,"h":166,"l":166,"n":8,"o":166,"t":"2026-09-28T12:15:00Z","v":379,"vw":166},{"c":167.48,"h":167.48,"l":166.41,"n":133,"o":166.97,"t":"2026-09-28T13:30:00Z","v":7246,"vw":167.129788},{"c":167.45,"h":167.83,"l":167.27,"n":151,"o":167.27,"t":"2026-09-28T13:45:00Z","v":3712,"vw":167.499149},{"c":167.31,"h":168.05,"l":167.31,"n":409,"o":167.525,"t":"2026-09-28T14:00:00Z","v":7180,"vw":167.677501},{"c":167.16,"h":167.575,"l":167.16,"n":281,"o":167.51,"t":"2026-09-28T14:15:00Z","v":5691,"vw":167.373665},{"c":167.75,"h":167.75,"l":166.91,"n":259,"o":167.14,"t":"2026-09-28T14:30:00Z","v":6452,"vw":167.258743},{"c":167.46,"h":167.77,"l":167.43,"n":169,"o":167.77,"t":"2026-09-28T14:45:00Z","v":2369,"vw":167.579444},{"c":167.73,"h":167.85,"l":167.34,"n":313,"o":167.34,"t":"2026-09-28T15:00:00Z","v":5768,"vw":167.713722},{"c":167.81,"h":168.135,"l":167.61,"n":279,"o":167.61,"t":"2026-09-28T15:15:00Z","v":3851,"vw":167.93079},{"c":168.045,"h":168.045,"l":167.73,"n":57,"o":167.73,"t":"2026-09-28T15:30:00Z","v":804,"vw":167.8875},{"c":167.49,"h":167.94,"l":167.49,"n":187,"o":167.94,"t":"2026-09-28T15:45:00Z","v":4731,"vw":167.66154},{"c":167.81,"h":167.815,"l":167.74,"n":77,"o":167.815,"t":"2026-09-28T16:00:00Z","v":1003,"vw":167.786},{"c":167.93,"h":168.09,"l":167.77,"n":316,"o":167.77,"t":"2026-09-28T16:15:00Z","v":5099,"vw":167.913411},{"c":167.73,"h":167.79,"l":167.6,"n":235,"o":167.79,"t":"2026-09-28T16:30:00Z","v":4192,"vw":167.694242},{"c":167.64,"h":167.81,"l":167.64,"n":95,"o":167.8,"t":"2026-09-28T16:45:00Z","v":4693,"vw":167.791074},{"c":167.49,"h":167.92,"l":167.49,"n":307,"o":167.76,"t":"2026-09-28T17:00:00Z","v":5040,"vw":167.715749},{"c":167.345,"h":167.4,"l":167.28,"n":85,"o":167.4,"t":"2026-09-28T17:15:00Z","v":1321,"vw":167.32625},{"c":167.375,"h":167.375,"l":167.04,"n":247,"o":167.33,"t":"2026-09-28T17:30:00Z","v":3932,"vw":167.216875},{"c":167.735,"h":167.735,"l":167.3,"n":287,"o":167.35,"t":"2026-09-28T17:45:00Z","v":6076,"vw":167.479237},{"c":167.58,"h":167.75,"l":167.58,"n":262,"o":167.75,"t":"2026-09-28T18:00:00Z","v":7578,"vw":167.658031},{"c":167.56,"h":167.74,"l":167.48,"n":237,"o":167.68,"t":"2026-09-28T18:15:00Z","v":4541,"vw":167.597542},{"c":167.61,"h":167.72,"l":167.59,"n":159,"o":167.59,"t":"2026-09-28T18:30:00Z","v":3308,"vw":167.644316},{"c":167.34,"h":167.655,"l":167.08,"n":488,"o":167.655,"t":"2026-09-28T18:45:00Z","v":16098,"vw":167.399732},{"c":167.1393,"h":167.41,"l":167.1393,"n":278,"o":167.34,"t":"2026-09-28T19:00:00Z","v":6950,"vw":167.314822},{"c":167.02,"h":167.21,"l":167.02,"n":542,"o":167.21,"t":"2026-09-28T19:15:00Z","v":11657,"vw":167.096865},{"c":166.85,"h":167.09,"l":166.835,"n":667,"o":166.96,"t":"2026-09-28T19:30:00Z","v":14134,"vw":166.976438},{"c":166.62,"h":167.09,"l":166.52,"n":2459,"o":166.8,"t":"2026-09-28T19:45:00Z","v":77559,"vw":166.734204},{"c":166.69,"h":166.69,"l":166.69,"n":45,"o":166.69,"t":"2026-09-28T20:00:00Z","v":191769,"vw":166.69},{"c":167,"h":167,"l":167,"n":2,"o":167,"t":"2026-09-29T11:45:00Z","v":114,"vw":167},{"c":165.97,"h":166.345,"l":164.99,"n":170,"o":165.64,"t":"2026-09-29T13:30:00Z","v":11275,"vw":165.69701},{"c":165.58,"h":165.88,"l":165.51,"n":131,"o":165.51,"t":"2026-09-29T13:45:00Z","v":3790,"vw":165.709602},{"c":165.985,"h":166.03,"l":165.31,"n":128,"o":165.8999,"t":"2026-09-29T14:00:00Z","v":5077,"vw":165.850787},{"c":165.49,"h":166.005,"l":165.45,"n":205,"o":166.005,"t":"2026-09-29T14:15:00Z","v":4725,"vw":165.612006},{"c":164.795,"h":165.3399,"l":164.795,"n":182,"o":165.29,"t":"2026-09-29T14:30:00Z","v":5777,"vw":165.137641},{"c":165.33,"h":165.33,"l":164.73,"n":85,"o":164.73,"t":"2026-09-29T14:45:00Z","v":1552,"vw":165.055714},{"c":165.2,"h":165.3,"l":165.1428,"n":234,"o":165.18,"t":"2026-09-29T15:00:00Z","v":4318,"vw":165.217144},{"c":165.31,"h":165.31,"l":165.08,"n":333,"o":165.1,"t":"2026-09-29T15:15:00Z","v":8486,"vw":165.203763},{"c":165.33,"h":165.36,"l":165.24,"n":193,"o":165.33,"t":"2026-09-29T15:30:00Z","v":3384,"vw":165.31841},{"c":165.165,"h":165.4,"l":165.1,"n":309,"o":165.345,"t":"2026-09-29T15:45:00Z","v":4726,"vw":165.253778},{"c":165.21,"h":165.21,"l":164.74,"n":420,"o":165.05,"t":"2026-09-29T16:00:00Z","v":8903,"vw":164.972109},{"c":164.62,"h":165.24,"l":164.62,"n":459,"o":165.185,"t":"2026-09-29T16:15:00Z","v":17191,"vw":164.970235},{"c":165.115,"h":165.115,"l":164.76,"n":197,"o":164.82,"t":"2026-09-29T16:30:00Z","v":4471,"vw":164.906528},{"c":165.23,"h":165.37,"l":165.06,"n":268,"o":165.15,"t":"2026-09-29T16:45:00Z","v":5112,"vw":165.209079},{"c":165.46,"h":165.46,"l":165.285,"n":112,"o":165.39,"t":"2026-09-29T17:00:00Z","v":4062,"vw":165.375124},{"c":165.48,"h":165.51,"l":165.38,"n":230,"o":165.4,"t":"2026-09-29T17:15:00Z","v":3529,"vw":165.430667},{"c":165.67,"h":165.67,"l":165.48,"n":309,"o":165.58,"t":"2026-09-29T17:30:00Z","v":6728,"vw":165.597327},{"c":165.505,"h":165.725,"l":165.44,"n":203,"o":165.725,"t":"2026-09-29T17:45:00Z","v":4026,"vw":165.532053},{"c":165.565,"h":165.61,"l":165.35,"n":397,"o":165.61,"t":"2026-09-29T18:00:00Z","v":7125,"vw":165.483462},{"c":165.56,"h":165.72,"l":165.5,"n":230,"o":165.57,"t":"2026-09-29T18:15:00Z","v":6019,"vw":165.662361},{"c":165.81,"h":165.81,"l":165.575,"n":245,"o":165.575,"t":"2026-09-29T18:30:00Z","v":4346,"vw":165.650547},{"c":165.96,"h":165.96,"l":165.71,"n":598,"o":165.84,"t":"2026-09-29T18:45:00Z","v":11913,"vw":165.81955},{"c":166.21,"h":166.21,"l":165.82,"n":379,"o":165.93,"t":"2026-09-29T19:00:00Z","v":8027,"vw":166.041709},{"c":165.96,"h":166.15,"l":165.9,"n":797,"o":166.15,"t":"2026-09-29T19:15:00Z","v":22760,"vw":165.992386},{"c":166.315,"h":166.36,"l":166.02,"n":568,"o":166.02,"t":"2026-09-29T19:30:00Z","v":15053,"vw":166.202317},{"c":166.12,"h":166.555,"l":166.005,"n":2690,"o":166.42,"t":"2026-09-29T19:45:00Z","v":82698,"vw":166.17462},{"c":166.08,"h":166.08,"l":166.08,"n":43,"o":166.08,"t":"2026-09-29T20:00:00Z","v":88215,"vw":166.08},{"c":165.98,"h":166.99,"l":165.12,"n":148,"o":166.06,"t":"2026-09-30T13:30:00Z","v":8536,"vw":165.985211},{"c":165.845,"h":166.39,"l":165.845,"n":116,"o":166.39,"t":"2026-09-30T13:45:00Z","v":6655,"vw":166.257935},{"c":166.33,"h":166.33,"l":165.58,"n":91,"o":165.58,"t":"2026-09-30T14:00:00Z","v":4166,"vw":166.21746},{"c":166.57,"h":167.155,"l":166.28,"n":329,"o":166.45,"t":"2026-09-30T14:15:00Z","v":16354,"vw":166.684977},{"c":166.745,"h":166.79,"l":166.37,"n":271,"o":166.61,"t":"2026-09-30T14:30:00Z","v":14366,"vw":166.53415},{"c":166.65,"h":166.84,"l":166.65,"n":230,"o":166.745,"t":"2026-09-30T14:45:00Z","v":8472,"vw":166.757461},{"c":166.84,"h":166.96,"l":166.73,"n":412,"o":166.76,"t":"2026-09-30T15:00:00Z","v":9706,"vw":166.824776},{"c":166.8025,"h":166.98,"l":166.73,"n":90,"o":166.98,"t":"2026-09-30T15:15:00Z","v":1799,"vw":166.816071},{"c":166.33,"h":166.88,"l":166.33,"n":75,"o":166.88,"t":"2026-09-30T15:30:00Z","v":1816,"vw":166.72},{"c":166.27,"h":166.45,"l":166.19,"n":196,"o":166.45,"t":"2026-09-30T15:45:00Z","v":7088,"vw":166.329144},{"c":166.63,"h":166.63,"l":166.36,"n":176,"o":166.48,"t":"2026-09-30T16:00:00Z","v":4891,"vw":166.567005},{"c":166.31,"h":166.715,"l":166.31,"n":131,"o":166.715,"t":"2026-09-30T16:15:00Z","v":2850,"vw":166.524847},{"c":166.465,"h":166.49,"l":166.27,"n":183,"o":166.27,"t":"2026-09-30T16:30:00Z","v":6003,"vw":166.434205},{"c":166.38,"h":166.64,"l":166.27,"n":202,"o":166.64,"t":"2026-09-30T16:45:00Z","v":5405,"vw":166.476742},{"c":166.465,"h":166.52,"l":166.36,"n":184,"o":166.38,"t":"2026-09-30T17:00:00Z","v":5981,"vw":166.430738},{"c":166.52,"h":166.55,"l":166.22,"n":348,"o":166.42,"t":"2026-09-30T17:15:00Z","v":11483,"vw":166.350407},{"c":166.43,"h":166.535,"l":166.225,"n":194,"o":166.51,"t":"2026-09-30T17:30:00Z","v":5045,"vw":166.390032},{"c":166.27,"h":166.345,"l":166.22,"n":148,"o":166.29,"t":"2026-09-30T17:45:00Z","v":2337,"vw":166.2825},{"c":166.195,"h":166.345,"l":166.03,"n":319,"o":166.34,"t":"2026-09-30T18:00:00Z","v":8788,"vw":166.214527},{"c":166.035,"h":166.195,"l":165.95,"n":281,"o":166.195,"t":"2026-09-30T18:15:00Z","v":9256,"vw":166.047193},{"c":165.8,"h":166,"l":165.8,"n":189,"o":166,"t":"2026-09-30T18:30:00Z","v":4416,"vw":165.930042},{"c":165.75,"h":165.81,"l":165.515,"n":360,"o":165.77,"t":"2026-09-30T18:45:00Z","v":8935,"vw":165.730157},{"c":165.735,"h":165.995,"l":165.64,"n":234,"o":165.995,"t":"2026-09-30T19:00:00Z","v":4774,"vw":165.798873},{"c":165.77,"h":165.91,"l":165.7,"n":391,"o":165.895,"t":"2026-09-30T19:15:00Z","v":9253,"vw":165.802997},{"c":166.01,"h":166.25,"l":165.7,"n":589,"o":165.83,"t":"2026-09-30T19:30:00Z","v":15739,"vw":166.098126},{"c":165.65,"h":166.12,"l":165.59,"n":2146,"o":166.11,"t":"2026-09-30T19:45:00Z","v":72484,"vw":165.734154},{"c":165.65,"h":165.65,"l":165.65,"n":54,"o":165.65,"t":"2026-09-30T20:00:00Z","v":141961,"vw":165.65},{"c":165.2,"h":167.57,"l":165.1052,"n":132,"o":167.57,"t":"2026-10-01T13:30:00Z","v":7286,"vw":165.71854},{"c":165.33,"h":165.9,"l":165.33,"n":289,"o":165.68,"t":"2026-10-01T13:45:00Z","v":9090,"vw":165.620094},{"c":164.61,"h":165.29,"l":164.28,"n":417,"o":165.29,"t":"2026-10-01T14:00:00Z","v":13625,"vw":164.629064},{"c":165.14,"h":165.449,"l":164.61,"n":149,"o":164.62,"t":"2026-10-01T14:15:00Z","v":4399,"vw":165.128556},{"c":165.585,"h":165.78,"l":165.14,"n":211,"o":165.14,"t":"2026-10-01T14:30:00Z","v":10046,"vw":165.467804},{"c":166.08,"h":166.085,"l":165.72,"n":197,"o":165.72,"t":"2026-10-01T14:45:00Z","v":5630,"vw":165.887708},{"c":166.25,"h":166.25,"l":165.535,"n":294,"o":166.09,"t":"2026-10-01T15:00:00Z","v":9879,"vw":166.011244},{"c":166.1125,"h":166.75,"l":165.875,"n":435,"o":166.58,"t":"2026-10-01T15:15:00Z","v":36916,"vw":166.280881},{"c":166.39,"h":166.39,"l":165.51,"n":274,"o":166.03,"t":"2026-10-01T15:30:00Z","v":8988,"vw":165.960357},{"c":166.46,"h":166.58,"l":166.315,"n":209,"o":166.535,"t":"2026-10-01T15:45:00Z","v":9583,"vw":166.45271},{"c":166.225,"h":166.62,"l":166.225,"n":207,"o":166.49,"t":"2026-10-01T16:00:00Z","v":5495,"vw":166.476167},{"c":166.49,"h":166.59,"l":166,"n":157,"o":166.21,"t":"2026-10-01T16:15:00Z","v":4091,"vw":166.281771},{"c":166.575,"h":166.82,"l":166.26,"n":201,"o":166.54,"t":"2026-10-01T16:30:00Z","v":5772,"vw":166.652248},{"c":165.61,"h":166.575,"l":165.37,"n":381,"o":166.575,"t":"2026-10-01T16:45:00Z","v":11189,"vw":165.977318},{"c":165.47,"h":165.64,"l":165.36,"n":154,"o":165.64,"t":"2026-10-01T17:00:00Z","v":4209,"vw":165.528452},{"c":165.5,"h":165.88,"l":165.43,"n":308,"o":165.587,"t":"2026-10-01T17:15:00Z","v":11495,"vw":165.639705},{"c":164.91,"h":165.61,"l":164.87,"n":450,"o":165.61,"t":"2026-10-01T17:30:00Z","v":18450,"vw":165.181592},{"c":164.79,"h":164.93,"l":164.52,"n":309,"o":164.93,"t":"2026-10-01T17:45:00Z","v":14389,"vw":164.727112},{"c":164.6,"h":164.82,"l":163.93,"n":740,"o":164.795,"t":"2026-10-01T18:00:00Z","v":45320,"vw":164.382844},{"c":164.36,"h":164.6675,"l":164.36,"n":209,"o":164.6675,"t":"2026-10-01T18:15:00Z","v":4613,"vw":164.511917},{"c":164.43,"h":164.835,"l":164.43,"n":273,"o":164.595,"t":"2026-10-01T18:30:00Z","v":11949,"vw":164.61978},{"c":164.395,"h":164.585,"l":164.27,"n":388,"o":164.445,"t":"2026-10-01T18:45:00Z","v":9733,"vw":164.374017},{"c":164.455,"h":164.57,"l":164.12,"n":505,"o":164.395,"t":"2026-10-01T19:00:00Z","v":25226,"vw":164.368346},{"c":164.61,"h":165,"l":164.44,"n":888,"o":164.455,"t":"2026-10-01T19:15:00Z","v":38810,"vw":164.660871},{"c":165.05,"h":165.35,"l":164.68,"n":1195,"o":164.74,"t":"2026-10-01T19:30:00Z","v":67984,"vw":164.977834},{"c":165.82,"h":166.035,"l":164.895,"n":2767,"o":164.93,"t":"2026-10-01T19:45:00Z","v":112773,"vw":165.666557},{"c":165.83,"h":165.83,"l":165.83,"n":70,"o":165.83,"t":"2026-10-01T20:00:00Z","v":274626,"vw":165.83},{"c":166.01,"h":166.01,"l":166.01,"n":1,"o":166.01,"t":"2026-10-02T13:15:00Z","v":500,"vw":166.01},{"c":165.89,"h":166.0299,"l":164.24,"n":237,"o":165.77,"t":"2026-10-02T13:30:00Z","v":16594,"vw":165.103268},{"c":165.085,"h":166.015,"l":165.085,"n":274,"o":165.895,"t":"2026-10-02T13:45:00Z","v":5950,"vw":165.477201},{"c":166.13,"h":166.185,"l":165.265,"n":225,"o":165.265,"t":"2026-10-02T14:00:00Z","v":4741,"vw":165.911694},{"c":166.525,"h":166.545,"l":166.13,"n":122,"o":166.13,"t":"2026-10-02T14:15:00Z","v":2758,"vw":166.40961},{"c":166.5975,"h":166.62,"l":166.4,"n":135,"o":166.4,"t":"2026-10-02T14:30:00Z","v":5116,"vw":166.521461},{"c":166.53,"h":166.72,"l":166.525,"n":163,"o":166.525,"t":"2026-10-02T14:45:00Z","v":5238,"vw":166.655285},{"c":166.2,"h":166.495,"l":165.95,"n":263,"o":166.42,"t":"2026-10-02T15:00:00Z","v":5385,"vw":166.294538},{"c":166.24,"h":166.24,"l":165.79,"n":175,"o":165.81,"t":"2026-10-02T15:15:00Z","v":3097,"vw":166.015787},{"c":166.74,"h":166.74,"l":166.58,"n":72,"o":166.58,"t":"2026-10-02T15:30:00Z","v":1048,"vw":166.626557},{"c":166.455,"h":166.565,"l":166.455,"n":128,"o":166.48,"t":"2026-10-02T15:45:00Z","v":2529,"vw":166.505625},{"c":166.465,"h":166.62,"l":166.32,"n":135,"o":166.61,"t":"2026-10-02T16:00:00Z","v":1897,"vw":166.483198},{"c":166.35,"h":166.635,"l":166.28,"n":249,"o":166.635,"t":"2026-10-02T16:15:00Z","v":6523,"vw":166.435331},{"c":166.405,"h":166.405,"l":166.39,"n":21,"o":166.39,"t":"2026-10-02T16:30:00Z","v":1166,"vw":166.402},{"c":166.545,"h":166.545,"l":166.31,"n":152,"o":166.31,"t":"2026-10-02T16:45:00Z","v":1938,"vw":166.401491},{"c":166.64,"h":166.64,"l":166.58,"n":165,"o":166.58,"t":"2026-10-02T17:00:00Z","v":3741,"vw":166.626598},{"c":166.5,"h":166.695,"l":166.5,"n":110,"o":166.695,"t":"2026-10-02T17:15:00Z","v":2453,"vw":166.583889},{"c":166.685,"h":166.685,"l":166.52,"n":69,"o":166.54,"t":"2026-10-02T17:30:00Z","v":1318,"vw":166.57375},{"c":166.085,"h":166.57,"l":166.085,"n":205,"o":166.57,"t":"2026-10-02T17:45:00Z","v":2661,"vw":166.351},{"c":166.22,"h":166.3,"l":166,"n":209,"o":166.08,"t":"2026-10-02T18:00:00Z","v":3831,"vw":166.20256},{"c":166.155,"h":166.185,"l":166.05,"n":143,"o":166.185,"t":"2026-10-02T18:15:00Z","v":3440,"vw":166.134055},{"c":166.25,"h":166.25,"l":166.17,"n":180,"o":166.2,"t":"2026-10-02T18:30:00Z","v":3050,"vw":166.202125},{"c":166.72,"h":166.775,"l":166.39,"n":277,"o":166.39,"t":"2026-10-02T18:45:00Z","v":4661,"vw":166.640204},{"c":166.88,"h":166.88,"l":166.63,"n":144,"o":166.63,"t":"2026-10-02T19:00:00Z","v":2723,"vw":166.801312},{"c":166.85,"h":166.95,"l":166.79,"n":383,"o":166.8,"t":"2026-10-02T19:15:00Z","v":6342,"vw":166.874145},{"c":166.565,"h":166.95,"l":166.565,"n":782,"o":166.895,"t":"2026-10-02T19:30:00Z","v":15383,"vw":166.818381},{"c":165.77,"h":166.57,"l":165.65,"n":1892,"o":166.535,"t":"2026-10-02T19:45:00Z","v":41730,"vw":165.953168},{"c":165.68,"h":165.77,"l":165.68,"n":34,"o":165.77,"t":"2026-10-02T20:00:00Z","v":111852,"vw":165.680606},{"c":164.55,"h":165.49,"l":164.35,"n":196,"o":165.14,"t":"2026-10-05T13:30:00Z","v":11315,"vw":164.959775},{"c":165.3,"h":165.3,"l":164.54,"n":165,"o":164.58,"t":"2026-10-05T13:45:00Z","v":7712,"vw":165.00923},{"c":165.51,"h":165.69,"l":164.7,"n":230,"o":165.3999,"t":"2026-10-05T14:00:00Z","v":10417,"vw":165.24452},{"c":165.805,"h":165.805,"l":165.55,"n":73,"o":165.69,"t":"2026-10-05T14:15:00Z","v":2980,"vw":165.705949},{"c":165.28,"h":165.765,"l":165.28,"n":189,"o":165.765,"t":"2026-10-05T14:30:00Z","v":4655,"vw":165.527131},{"c":165.4,"h":165.4,"l":165.03,"n":234,"o":165.28,"t":"2026-10-05T14:45:00Z","v":5905,"vw":165.192133},{"c":165.42,"h":165.4451,"l":165.42,"n":40,"o":165.44,"t":"2026-10-05T15:00:00Z","v":657,"vw":165.434499},{"c":165.86,"h":165.86,"l":165.55,"n":115,"o":165.665,"t":"2026-10-05T15:15:00Z","v":3042,"vw":165.722997},{"c":165.76,"h":165.84,"l":165.76,"n":113,"o":165.84,"t":"2026-10-05T15:30:00Z","v":3108,"vw":165.824},{"c":165.26,"h":165.61,"l":165.2,"n":268,"o":165.59,"t":"2026-10-05T15:45:00Z","v":11879,"vw":165.416088},{"c":165.135,"h":165.19,"l":165.03,"n":91,"o":165.19,"t":"2026-10-05T16:00:00Z","v":2186,"vw":165.106171},{"c":165.37,"h":165.415,"l":165.29,"n":105,"o":165.415,"t":"2026-10-05T16:15:00Z","v":2029,"vw":165.380625},{"c":165.33,"h":165.44,"l":165.33,"n":58,"o":165.4,"t":"2026-10-05T16:30:00Z","v":3870,"vw":165.419802},{"c":165.635,"h":165.635,"l":165.24,"n":221,"o":165.39,"t":"2026-10-05T16:45:00Z","v":6642,"vw":165.438739},{"c":165.61,"h":165.62,"l":165.545,"n":55,"o":165.545,"t":"2026-10-05T17:00:00Z","v":917,"vw":165.591697},{"c":165.38,"h":165.68,"l":165.38,"n":154,"o":165.68,"t":"2026-10-05T17:15:00Z","v":2826,"vw":165.527602},{"c":165.51,"h":165.6,"l":165.38,"n":210,"o":165.38,"t":"2026-10-05T17:30:00Z","v":6381,"vw":165.41994},{"c":165.575,"h":165.62,"l":165.44,"n":116,"o":165.57,"t":"2026-10-05T17:45:00Z","v":2305,"vw":165.523333},{"c":165.71,"h":165.71,"l":165.585,"n":101,"o":165.585,"t":"2026-10-05T18:00:00Z","v":1837,"vw":165.658131},{"c":165.92,"h":165.92,"l":165.67,"n":166,"o":165.67,"t":"2026-10-05T18:15:00Z","v":7585,"vw":165.7831},{"c":166.205,"h":166.22,"l":166,"n":180,"o":166,"t":"2026-10-05T18:30:00Z","v":3691,"vw":166.113307},{"c":165.95,"h":166.23,"l":165.92,"n":235,"o":166.23,"t":"2026-10-05T18:45:00Z","v":5043,"vw":166.086148},{"c":165.965,"h":165.99,"l":165.82,"n":145,"o":165.87,"t":"2026-10-05T19:00:00Z","v":2705,"vw":165.917308},{"c":166.015,"h":166.06,"l":165.95,"n":265,"o":165.95,"t":"2026-10-05T19:15:00Z","v":4934,"vw":165.997918},{"c":166.3,"h":166.3,"l":165.715,"n":785,"o":165.94,"t":"2026-10-05T19:30:00Z","v":22362,"vw":165.922446},{"c":165.83,"h":166.2,"l":165.7,"n":1759,"o":166.18,"t":"2026-10-05T19:45:00Z","v":56183,"vw":165.90413},{"c":165.92,"h":165.92,"l":165.77,"n":56,"o":165.79,"t":"2026-10-05T20:00:00Z","v":129116,"vw":165.91968},{"c":165.79,"h":166.45,"l":165.79,"n":264,"o":166.17,"t":"2026-10-06T13:30:00Z","v":10406,"vw":166.211897},{"c":166.855,"h":166.91,"l":166.185,"n":135,"o":166.185,"t":"2026-10-06T13:45:00Z","v":4320,"vw":166.635954},{"c":167.3,"h":167.53,"l":166.49,"n":321,"o":166.49,"t":"2026-10-06T14:00:00Z","v":10906,"vw":167.103078},{"c":166.815,"h":167.255,"l":166.8,"n":220,"o":167.2425,"t":"2026-10-06T14:15:00Z","v":5378,"vw":166.978379},{"c":167.63,"h":167.63,"l":167.19,"n":186,"o":167.19,"t":"2026-10-06T14:30:00Z","v":6711,"vw":167.412163},{"c":167.21,"h":167.545,"l":167.21,"n":103,"o":167.545,"t":"2026-10-06T14:45:00Z","v":2110,"vw":167.378967},{"c":166.935,"h":167.19,"l":166.88,"n":295,"o":167.19,"t":"2026-10-06T15:00:00Z","v":6613,"vw":166.978495},{"c":167.225,"h":167.225,"l":167.06,"n":157,"o":167.06,"t":"2026-10-06T15:15:00Z","v":2949,"vw":167.172813},{"c":167.315,"h":167.315,"l":167.2,"n":102,"o":167.265,"t":"2026-10-06T15:30:00Z","v":2630,"vw":167.260294},{"c":167.18,"h":167.25,"l":167.025,"n":166,"o":167.25,"t":"2026-10-06T15:45:00Z","v":3460,"vw":167.148338},{"c":166.87,"h":167.185,"l":166.87,"n":206,"o":167.18,"t":"2026-10-06T16:00:00Z","v":4845,"vw":167.111584},{"c":166.88,"h":166.88,"l":166.75,"n":69,"o":166.75,"t":"2026-10-06T16:15:00Z","v":547,"vw":166.815},{"c":167.1899,"h":167.2157,"l":166.91,"n":140,"o":166.925,"t":"2026-10-06T16:30:00Z","v":4981,"vw":167.096145},{"c":166.65,"h":166.86,"l":166.65,"n":161,"o":166.86,"t":"2026-10-06T16:45:00Z","v":3684,"vw":166.752215},{"c":166.595,"h":166.65,"l":166.41,"n":189,"o":166.58,"t":"2026-10-06T17:00:00Z","v":5405,"vw":166.535704},{"c":167.45,"h":167.65,"l":166.6,"n":679,"o":166.64,"t":"2026-10-06T17:15:00Z","v":31181,"vw":167.139383},{"c":167.08,"h":167.75,"l":167.08,"n":618,"o":167.445,"t":"2026-10-06T17:30:00Z","v":24764,"vw":167.367957},{"c":167.1,"h":167.12,"l":166.91,"n":264,"o":166.91,"t":"2026-10-06T17:45:00Z","v":7227,"vw":167.002067},{"c":167.3,"h":167.32,"l":166.94,"n":487,"o":167.08,"t":"2026-10-06T18:00:00Z","v":22507,"vw":167.103324},{"c":167.06,"h":167.46,"l":167.06,"n":433,"o":167.32,"t":"2026-10-06T18:15:00Z","v":27883,"vw":167.224861},{"c":167.19,"h":167.195,"l":167.045,"n":350,"o":167.045,"t":"2026-10-06T18:30:00Z","v":16138,"vw":167.164825},{"c":166.79,"h":167.215,"l":166.6,"n":423,"o":167.16,"t":"2026-10-06T18:45:00Z","v":22074,"vw":166.954257},{"c":166.71,"h":166.85,"l":166.58,"n":708,"o":166.81,"t":"2026-10-06T19:00:00Z","v":25111,"vw":166.748137},{"c":166.76,"h":166.97,"l":166.565,"n":932,"o":166.845,"t":"2026-10-06T19:15:00Z","v":40584,"vw":166.737104},{"c":166.06,"h":166.77,"l":165.99,"n":843,"o":166.69,"t":"2026-10-06T19:30:00Z","v":22383,"vw":166.419278},{"c":166.39,"h":166.61,"l":165.93,"n":2596,"o":166.06,"t":"2026-10-06T19:45:00Z","v":100604,"vw":166.340353},{"c":166.28,"h":166.28,"l":166.28,"n":76,"o":166.28,"t":"2026-10-06T20:00:00Z","v":149427,"vw":166.28},{"c":164.66,"h":165.41,"l":164.27,"n":203,"o":164.38,"t":"2026-10-07T13:30:00Z","v":16671,"vw":164.680387},{"c":164.08,"h":164.66,"l":163.5034,"n":320,"o":164.66,"t":"2026-10-07T13:45:00Z","v":12340,"vw":164.126258},{"c":163.99,"h":164.5,"l":163.95,"n":374,"o":164.21,"t":"2026-10-07T14:00:00Z","v":18603,"vw":164.199929},{"c":164,"h":164.59,"l":163.97,"n":262,"o":164.58,"t":"2026-10-07T14:15:00Z","v":6364,"vw":164.310368},{"c":163.76,"h":164.26,"l":163.76,"n":225,"o":163.9,"t":"2026-10-07T14:30:00Z","v":5152,"vw":163.983573},{"c":163.89,"h":164.15,"l":163.65,"n":218,"o":163.83,"t":"2026-10-07T14:45:00Z","v":5457,"vw":163.935926},{"c":163.535,"h":164.03,"l":163.35,"n":383,"o":164,"t":"2026-10-07T15:00:00Z","v":8628,"vw":163.720175},{"c":163.7,"h":163.74,"l":163.3,"n":364,"o":163.42,"t":"2026-10-07T15:15:00Z","v":9484,"vw":163.543504},{"c":163.65,"h":163.88,"l":163.51,"n":263,"o":163.76,"t":"2026-10-07T15:30:00Z","v":5303,"vw":163.753701},{"c":163.93,"h":164.035,"l":163.51,"n":448,"o":163.62,"t":"2026-10-07T15:45:00Z","v":9098,"vw":163.770491},{"c":163.85,"h":164.035,"l":163.78,"n":283,"o":164.0175,"t":"2026-10-07T16:00:00Z","v":6701,"vw":163.949527},{"c":163.915,"h":164.03,"l":163.86,"n":175,"o":164.03,"t":"2026-10-07T16:15:00Z","v":4020,"vw":163.907869},{"c":163.8001,"h":164.08,"l":163.8001,"n":200,"o":164.06,"t":"2026-10-07T16:30:00Z","v":10256,"vw":164.032749},{"c":163.78,"h":163.99,"l":163.6,"n":530,"o":163.8,"t":"2026-10-07T16:45:00Z","v":13183,"vw":163.842883},{"c":164.03,"h":164.6,"l":163.62,"n":504,"o":163.67,"t":"2026-10-07T17:00:00Z","v":33710,"vw":163.999714},{"c":163.95,"h":164.2792,"l":163.87,"n":232,"o":164.04,"t":"2026-10-07T17:15:00Z","v":6341,"vw":164.022989},{"c":163.755,"h":163.97,"l":163.695,"n":224,"o":163.89,"t":"2026-10-07T17:30:00Z","v":9417,"vw":163.881908},{"c":163.9,"h":164.03,"l":163.64,"n":296,"o":163.64,"t":"2026-10-07T17:45:00Z","v":9080,"vw":163.896687},{"c":163.46,"h":163.86,"l":163.44,"n":368,"o":163.82,"t":"2026-10-07T18:00:00Z","v":10622,"vw":163.583246},{"c":163.46,"h":163.655,"l":163.335,"n":242,"o":163.655,"t":"2026-10-07T18:15:00Z","v":6789,"vw":163.420155},{"c":163.285,"h":163.46,"l":163.26,"n":412,"o":163.335,"t":"2026-10-07T18:30:00Z","v":19035,"vw":163.332542},{"c":163.54,"h":163.615,"l":163.04,"n":728,"o":163.22,"t":"2026-10-07T18:45:00Z","v":26110,"vw":163.295501},{"c":163.77,"h":163.89,"l":163.54,"n":420,"o":163.5601,"t":"2026-10-07T19:00:00Z","v":13376,"vw":163.722728},{"c":163.875,"h":163.98,"l":163.6382,"n":741,"o":163.6382,"t":"2026-10-07T19:15:00Z","v":35703,"vw":163.809926},{"c":164.345,"h":164.345,"l":163.84,"n":911,"o":163.94,"t":"2026-10-07T19:30:00Z","v":33933,"vw":164.091567},{"c":163.54,"h":164.4,"l":163.38,"n":2416,"o":164.25,"t":"2026-10-07T19:45:00Z","v":92109,"vw":163.904035},{"c":163.41,"h":163.56,"l":163.41,"n":49,"o":163.56,"t":"2026-10-07T20:00:00Z","v":111002,"vw":163.41045},{"c":163.41,"h":163.41,"l":163.41,"n":1,"o":163.41,"t":"2026-10-07T20:30:00Z","v":338,"vw":163.41},{"c":163.82,"h":163.86,"l":163.34,"n":190,"o":163.34,"t":"2026-10-08T13:30:00Z","v":8396,"vw":163.455263},{"c":164.69,"h":164.69,"l":163.8775,"n":101,"o":163.8775,"t":"2026-10-08T13:45:00Z","v":2689,"vw":164.603194},{"c":164.005,"h":164.9393,"l":164.005,"n":191,"o":164.9393,"t":"2026-10-08T14:00:00Z","v":4278,"vw":164.497473},{"c":163.795,"h":164.06,"l":163.69,"n":184,"o":163.9,"t":"2026-10-08T14:15:00Z","v":4447,"vw":163.841254},{"c":163.805,"h":163.93,"l":163.77,"n":88,"o":163.77,"t":"2026-10-08T14:30:00Z","v":2451,"vw":163.84589},{"c":164.05,"h":164.05,"l":163.935,"n":55,"o":163.935,"t":"2026-10-08T14:45:00Z","v":930,"vw":164.011412},{"c":164.2,"h":164.2,"l":163.95,"n":173,"o":163.98,"t":"2026-10-08T15:00:00Z","v":2598,"vw":164.031045},{"c":164.415,"h":164.45,"l":164.09,"n":168,"o":164.09,"t":"2026-10-08T15:15:00Z","v":4248,"vw":164.24778},{"c":164.67,"h":164.83,"l":164.32,"n":249,"o":164.435,"t":"2026-10-08T15:30:00Z","v":5759,"vw":164.535114},{"c":164.8,"h":164.87,"l":164.63,"n":263,"o":164.76,"t":"2026-10-08T15:45:00Z","v":8475,"vw":164.752526},{"c":164.91,"h":165,"l":164.83,"n":253,"o":164.83,"t":"2026-10-08T16:00:00Z","v":4544,"vw":164.920648},{"c":164.9275,"h":165.29,"l":164.75,"n":472,"o":164.91,"t":"2026-10-08T16:15:00Z","v":12551,"vw":164.971817},{"c":164.98,"h":164.98,"l":164.83,"n":181,"o":164.88,"t":"2026-10-08T16:30:00Z","v":5660,"vw":164.894739},{"c":165.88,"h":165.88,"l":165.03,"n":305,"o":165.095,"t":"2026-10-08T16:45:00Z","v":8612,"vw":165.300854},{"c":166.135,"h":166.135,"l":165.76,"n":219,"o":165.845,"t":"2026-10-08T17:00:00Z","v":4250,"vw":165.887047},{"c":166.455,"h":166.61,"l":166.27,"n":186,"o":166.27,"t":"2026-10-08T17:15:00Z","v":4545,"vw":166.467897},{"c":166.89,"h":166.89,"l":166.37,"n":179,"o":166.495,"t":"2026-10-08T17:30:00Z","v":2631,"vw":166.581364},{"c":166.49,"h":166.935,"l":166.31,"n":375,"o":166.925,"t":"2026-10-08T17:45:00Z","v":12218,"vw":166.509242},{"c":166.415,"h":166.56,"l":166.3,"n":261,"o":166.47,"t":"2026-10-08T18:00:00Z","v":5846,"vw":166.44871},{"c":166.175,"h":166.59,"l":166.06,"n":364,"o":166.475,"t":"2026-10-08T18:15:00Z","v":8537,"vw":166.299477},{"c":165.89,"h":166.07,"l":165.81,"n":109,"o":166.07,"t":"2026-10-08T18:30:00Z","v":2229,"vw":165.963125},{"c":166.41,"h":166.41,"l":165.895,"n":335,"o":165.96,"t":"2026-10-08T18:45:00Z","v":8385,"vw":166.189981},{"c":166.835,"h":166.835,"l":166.41,"n":173,"o":166.41,"t":"2026-10-08T19:00:00Z","v":3252,"vw":166.69431},{"c":166.765,"h":166.835,"l":166.69,"n":285,"o":166.819,"t":"2026-10-08T19:15:00Z","v":7763,"vw":166.771519},{"c":166.305,"h":166.68,"l":166.01,"n":681,"o":166.67,"t":"2026-10-08T19:30:00Z","v":15303,"vw":166.447878},{"c":166.14,"h":166.39,"l":165.58,"n":2236,"o":166.34,"t":"2026-10-08T19:45:00Z","v":56987,"vw":165.99266},{"c":166.08,"h":166.08,"l":166.08,"n":55,"o":166.08,"t":"2026-10-08T20:00:00Z","v":119487,"vw":166.08},{"c":165.93,"h":166.51,"l":165.85,"n":169,"o":166.01,"t":"2026-10-09T13:30:00Z","v":7468,"vw":166.08074},{"c":165.21,"h":165.93,"l":164.9133,"n":234,"o":165.74,"t":"2026-10-09T13:45:00Z","v":7702,"vw":165.569883},{"c":165.07,"h":165.4,"l":164.64,"n":212,"o":165.3,"t":"2026-10-09T14:00:00Z","v":5695,"vw":164.903783},{"c":165.16,"h":165.35,"l":165,"n":221,"o":165.01,"t":"2026-10-09T14:15:00Z","v":4744,"vw":165.139792},{"c":164.555,"h":165.19,"l":164.275,"n":253,"o":165.19,"t":"2026-10-09T14:30:00Z","v":6855,"vw":164.613239},{"c":164.67,"h":164.74,"l":164.42,"n":240,"o":164.555,"t":"2026-10-09T14:45:00Z","v":4432,"vw":164.610354},{"c":165.39,"h":165.39,"l":164.78,"n":182,"o":164.78,"t":"2026-10-09T15:00:00Z","v":7235,"vw":165.234146},{"c":164.847,"h":165.22,"l":164.63,"n":149,"o":165.22,"t":"2026-10-09T15:15:00Z","v":3525,"vw":165.011923},{"c":164.47,"h":164.73,"l":164.28,"n":216,"o":164.68,"t":"2026-10-09T15:30:00Z","v":5495,"vw":164.514083},{"c":164.78,"h":164.78,"l":164.475,"n":110,"o":164.475,"t":"2026-10-09T15:45:00Z","v":1146,"vw":164.64375},{"c":164.75,"h":165,"l":164.75,"n":130,"o":164.9425,"t":"2026-10-09T16:00:00Z","v":2743,"vw":164.925178},{"c":164.945,"h":165.025,"l":164.875,"n":118,"o":164.875,"t":"2026-10-09T16:15:00Z","v":2573,"vw":164.964262},{"c":164.855,"h":164.93,"l":164.675,"n":154,"o":164.91,"t":"2026-10-09T16:30:00Z","v":3668,"vw":164.830121},{"c":164.6,"h":164.97,"l":164.6,"n":209,"o":164.97,"t":"2026-10-09T16:45:00Z","v":4021,"vw":164.678923},{"c":164.78,"h":164.785,"l":164.73,"n":76,"o":164.73,"t":"2026-10-09T17:00:00Z","v":1650,"vw":164.765114},{"c":164.755,"h":164.9,"l":164.72,"n":131,"o":164.82,"t":"2026-10-09T17:15:00Z","v":5983,"vw":164.81327},{"c":164.805,"h":164.805,"l":164.54,"n":154,"o":164.78,"t":"2026-10-09T17:30:00Z","v":2915,"vw":164.662422},{"c":164.82,"h":164.82,"l":164.66,"n":173,"o":164.805,"t":"2026-10-09T17:45:00Z","v":5131,"vw":164.733333},{"c":164.86,"h":164.98,"l":164.81,"n":236,"o":164.825,"t":"2026-10-09T18:00:00Z","v":5800,"vw":164.899983},{"c":165.1,"h":165.1,"l":164.81,"n":322,"o":164.81,"t":"2026-10-09T18:15:00Z","v":9260,"vw":165.017321},{"c":164.92,"h":165.07,"l":164.85,"n":515,"o":165.07,"t":"2026-10-09T18:30:00Z","v":17968,"vw":164.931679},{"c":165.16,"h":165.17,"l":164.83,"n":321,"o":164.93,"t":"2026-10-09T18:45:00Z","v":7766,"vw":164.934489},{"c":165.05,"h":165.155,"l":165.05,"n":178,"o":165.14,"t":"2026-10-09T19:00:00Z","v":4208,"vw":165.114416},{"c":164.95,"h":165.097,"l":164.9,"n":444,"o":165.055,"t":"2026-10-09T19:15:00Z","v":8546,"vw":164.981761},{"c":165.07,"h":165.17,"l":164.89,"n":613,"o":164.95,"t":"2026-10-09T19:30:00Z","v":16804,"vw":165.038466},{"c":164.15,"h":165.08,"l":164.14,"n":2038,"o":165.03,"t":"2026-10-09T19:45:00Z","v":59577,"vw":164.481766},{"c":164.17,"h":164.17,"l":164.17,"n":38,"o":164.17,"t":"2026-10-09T20:00:00Z","v":98020,"vw":164.17},{"c":164.52,"h":166.35,"l":163.24,"n":69,"o":163.24,"t":"2026-10-12T13:30:00Z","v":5306,"vw":165.075565},{"c":164.82,"h":164.96,"l":164.76,"n":59,"o":164.76,"t":"2026-10-12T13:45:00Z","v":1544,"vw":164.792632},{"c":165.31,"h":165.31,"l":164.78,"n":143,"o":164.78,"t":"2026-10-12T14:00:00Z","v":2725,"vw":165.174445},{"c":165.32,"h":165.38,"l":165.1259,"n":86,"o":165.32,"t":"2026-10-12T14:15:00Z","v":1172,"vw":165.286053},{"c":165.6025,"h":165.62,"l":165.52,"n":85,"o":165.52,"t":"2026-10-12T14:30:00Z","v":1351,"vw":165.570625},{"c":165.89,"h":165.89,"l":165.49,"n":189,"o":165.65,"t":"2026-10-12T14:45:00Z","v":3572,"vw":165.650204},{"c":166.01,"h":166.26,"l":165.815,"n":180,"o":165.815,"t":"2026-10-12T15:00:00Z","v":2506,"vw":166.015838},{"c":166.115,"h":166.16,"l":166.05,"n":187,"o":166.05,"t":"2026-10-12T15:15:00Z","v":2904,"vw":166.127884},{"c":166.31,"h":166.31,"l":166.24,"n":34,"o":166.24,"t":"2026-10-12T15:30:00Z","v":343,"vw":166.275},{"c":166.31,"h":166.31,"l":166.14,"n":172,"o":166.31,"t":"2026-10-12T15:45:00Z","v":2011,"vw":166.284},{"c":166.58,"h":166.58,"l":166.39,"n":116,"o":166.39,"t":"2026-10-12T16:00:00Z","v":1793,"vw":166.476242},{"c":166.5,"h":166.63,"l":166.43,"n":209,"o":166.56,"t":"2026-10-12T16:15:00Z","v":3333,"vw":166.500876},{"c":166.61,"h":166.61,"l":166.61,"n":48,"o":166.61,"t":"2026-10-12T16:30:00Z","v":719,"vw":166.61},{"c":166.58,"h":166.61,"l":166.385,"n":145,"o":166.61,"t":"2026-10-12T16:45:00Z","v":2546,"vw":166.568346},{"c":166.4401,"h":166.545,"l":166.4401,"n":44,"o":166.5,"t":"2026-10-12T17:00:00Z","v":733,"vw":166.487186},{"c":166.5472,"h":166.64,"l":166.44,"n":150,"o":166.4401,"t":"2026-10-12T17:15:00Z","v":3417,"vw":166.537743},{"c":166.18,"h":166.54,"l":166.18,"n":126,"o":166.54,"t":"2026-10-12T17:30:00Z","v":1758,"vw":166.394452},{"c":166.32,"h":166.32,"l":166.07,"n":103,"o":166.07,"t":"2026-10-12T17:45:00Z","v":1774,"vw":166.163889},{"c":166.17,"h":166.37,"l":166.17,"n":112,"o":166.37,"t":"2026-10-12T18:00:00Z","v":1482,"vw":166.305},{"c":165.92,"h":166.09,"l":165.92,"n":21,"o":166.09,"t":"2026-10-12T18:15:00Z","v":413,"vw":166.005},{"c":166.065,"h":166.1,"l":165.96,"n":216,"o":165.96,"t":"2026-10-12T18:30:00Z","v":3519,"vw":166.041805},{"c":166.16,"h":166.16,"l":166.06,"n":209,"o":166.065,"t":"2026-10-12T18:45:00Z","v":5479,"vw":166.085873},{"c":166.08,"h":166.195,"l":165.995,"n":231,"o":166.15,"t":"2026-10-12T19:00:00Z","v":4049,"vw":166.091878},{"c":165.765,"h":166.08,"l":165.765,"n":321,"o":166.06,"t":"2026-10-12T19:15:00Z","v":4511,"vw":165.926864},{"c":165.69,"h":165.91,"l":165.64,"n":627,"o":165.7,"t":"2026-10-12T19:30:00Z","v":11455,"vw":165.776261},{"c":165.21,"h":165.78,"l":165.13,"n":1964,"o":165.62,"t":"2026-10-12T19:45:00Z","v":64214,"vw":165.324366},{"c":165.12,"h":165.21,"l":165.12,"n":61,"o":165.21,"t":"2026-10-12T20:00:00Z","v":89454,"vw":165.120746},{"c":165.12,"h":165.12,"l":165.12,"n":1,"o":165.12,"t":"2026-10-12T20:30:00Z","v":558,"vw":165.12},{"c":166.29,"h":166.29,"l":166,"n":16,"o":166,"t":"2026-10-13T09:00:00Z","v":1075,"vw":166.0725},{"c":164.91,"h":167.305,"l":164.91,"n":262,"o":166.21,"t":"2026-10-13T13:30:00Z","v":12369,"vw":165.767028},{"c":165.07,"h":165.63,"l":164.88,"n":232,"o":165.08,"t":"2026-10-13T13:45:00Z","v":5698,"vw":165.387414},{"c":164.475,"h":164.85,"l":164.405,"n":202,"o":164.85,"t":"2026-10-13T14:00:00Z","v":5577,"vw":164.553677},{"c":164.85,"h":165.07,"l":164.445,"n":294,"o":164.475,"t":"2026-10-13T14:15:00Z","v":11981,"vw":164.762615},{"c":165.26,"h":165.26,"l":165.02,"n":120,"o":165.05,"t":"2026-10-13T14:30:00Z","v":3503,"vw":165.075595},{"c":165.36,"h":165.6,"l":165.24,"n":217,"o":165.24,"t":"2026-10-13T14:45:00Z","v":6745,"vw":165.464347},{"c":165.415,"h":165.49,"l":165.38,"n":147,"o":165.385,"t":"2026-10-13T15:00:00Z","v":3678,"vw":165.44461},{"c":165.82,"h":165.825,"l":165.46,"n":226,"o":165.49,"t":"2026-10-13T15:15:00Z","v":12014,"vw":165.640794},{"c":166.03,"h":166.03,"l":165.79,"n":129,"o":165.79,"t":"2026-10-13T15:30:00Z","v":3087,"vw":165.899062},{"c":165.83,"h":165.99,"l":165.805,"n":111,"o":165.99,"t":"2026-10-13T15:45:00Z","v":2905,"vw":165.842798},{"c":165.4,"h":165.83,"l":165.355,"n":194,"o":165.83,"t":"2026-10-13T16:00:00Z","v":5139,"vw":165.505196},{"c":165.54,"h":165.54,"l":165.43,"n":134,"o":165.44,"t":"2026-10-13T16:15:00Z","v":3542,"vw":165.476439},{"c":165.64,"h":165.64,"l":165.505,"n":111,"o":165.505,"t":"2026-10-13T16:30:00Z","v":2865,"vw":165.58729},{"c":165.57,"h":165.69,"l":165.4375,"n":159,"o":165.58,"t":"2026-10-13T16:45:00Z","v":3194,"vw":165.577001},{"c":166.05,"h":166.05,"l":165.67,"n":151,"o":165.67,"t":"2026-10-13T17:00:00Z","v":3395,"vw":165.821563},{"c":166.01,"h":166.08,"l":165.8301,"n":236,"o":166.01,"t":"2026-10-13T17:15:00Z","v":5408,"vw":165.958981},{"c":165.945,"h":166.08,"l":165.875,"n":148,"o":166.08,"t":"2026-10-13T17:30:00Z","v":3732,"vw":165.949875},{"c":165.815,"h":165.91,"l":165.795,"n":60,"o":165.91,"t":"2026-10-13T17:45:00Z","v":1591,"vw":165.845833},{"c":165.91,"h":165.91,"l":165.635,"n":179,"o":165.81,"t":"2026-10-13T18:00:00Z","v":5423,"vw":165.798793},{"c":165.54,"h":165.81,"l":165.41,"n":272,"o":165.81,"t":"2026-10-13T18:15:00Z","v":7913,"vw":165.593056},{"c":166.03,"h":166.2,"l":165.59,"n":282,"o":165.61,"t":"2026-10-13T18:30:00Z","v":7961,"vw":165.841579},{"c":166.21,"h":166.21,"l":165.83,"n":316,"o":165.96,"t":"2026-10-13T18:45:00Z","v":8067,"vw":166.007131},{"c":166.015,"h":166.205,"l":165.845,"n":400,"o":166.205,"t":"2026-10-13T19:00:00Z","v":12349,"vw":165.939308},{"c":166.06,"h":166.195,"l":166.015,"n":418,"o":166.015,"t":"2026-10-13T19:15:00Z","v":10211,"vw":166.091881},{"c":166.18,"h":166.37,"l":166.035,"n":628,"o":166.065,"t":"2026-10-13T19:30:00Z","v":20158,"vw":166.198119},{"c":166.13,"h":166.59,"l":165.97,"n":1539,"o":166.1,"t":"2026-10-13T19:45:00Z","v":58020,"vw":166.177349},{"c":166.01,"h":166.01,"l":166.01,"n":58,"o":166.01,"t":"2026-10-13T20:00:00Z","v":110383,"vw":166.01},{"c":166.01,"h":166.01,"l":166.01,"n":1,"o":166.01,"t":"2026-10-13T20:30:00Z","v":618,"vw":166.01},{"c":165.8,"h":167.375,"l":165.8,"n":214,"o":166.23,"t":"2026-10-14T13:30:00Z","v":14275,"vw":166.165375},{"c":165.32,"h":165.71,"l":165.17,"n":98,"o":165.3,"t":"2026-10-14T13:45:00Z","v":2231,"vw":165.426737},{"c":165.35,"h":165.36,"l":164.85,"n":224,"o":165.15,"t":"2026-10-14T14:00:00Z","v":7042,"vw":165.288105},{"c":165.78,"h":165.78,"l":165.2925,"n":139,"o":165.2925,"t":"2026-10-14T14:15:00Z","v":2210,"vw":165.473395},{"c":166,"h":166,"l":165.785,"n":129,"o":165.785,"t":"2026-10-14T14:30:00Z","v":3504,"vw":165.853457},{"c":166.18,"h":166.18,"l":165.75,"n":228,"o":165.94,"t":"2026-10-14T14:45:00Z","v":6197,"vw":165.96104},{"c":166.62,"h":166.63,"l":166.06,"n":95,"o":166.17,"t":"2026-10-14T15:00:00Z","v":1646,"vw":166.317249},{"c":166.67,"h":166.75,"l":166.595,"n":71,"o":166.69,"t":"2026-10-14T15:15:00Z","v":1759,"vw":166.656212},{"c":166.795,"h":166.86,"l":166.37,"n":195,"o":166.37,"t":"2026-10-14T15:30:00Z","v":7794,"vw":166.781287},{"c":167.045,"h":167.11,"l":166.8,"n":135,"o":166.8,"t":"2026-10-14T15:45:00Z","v":3135,"vw":166.970127},{"c":166.84,"h":167.2,"l":166.8,"n":362,"o":167.11,"t":"2026-10-14T16:00:00Z","v":7353,"vw":166.982172},{"c":166.79,"h":166.8,"l":166.66,"n":143,"o":166.8,"t":"2026-10-14T16:15:00Z","v":2328,"vw":166.720242},{"c":166.5,"h":166.775,"l":166.5,"n":150,"o":166.74,"t":"2026-10-14T16:30:00Z","v":2815,"vw":166.61875},{"c":166.385,"h":166.5425,"l":166.35,"n":122,"o":166.495,"t":"2026-10-14T16:45:00Z","v":2416,"vw":166.42871},{"c":166.52,"h":166.57,"l":166.25,"n":243,"o":166.51,"t":"2026-10-14T17:00:00Z","v":8475,"vw":166.437456},{"c":166.34,"h":166.51,"l":166.34,"n":97,"o":166.51,"t":"2026-10-14T17:15:00Z","v":1896,"vw":166.449405},{"c":166.36,"h":166.5,"l":166.28,"n":184,"o":166.39,"t":"2026-10-14T17:30:00Z","v":7156,"vw":166.421992},{"c":166.62,"h":166.62,"l":166.42,"n":286,"o":166.45,"t":"2026-10-14T17:45:00Z","v":7945,"vw":166.511242},{"c":166.565,"h":166.63,"l":166.36,"n":259,"o":166.51,"t":"2026-10-14T18:00:00Z","v":5505,"vw":166.496927},{"c":166.79,"h":166.79,"l":166.46,"n":303,"o":166.615,"t":"2026-10-14T18:15:00Z","v":7678,"vw":166.564791},{"c":167.07,"h":167.515,"l":166.84,"n":531,"o":166.92,"t":"2026-10-14T18:30:00Z","v":18060,"vw":167.066025},{"c":166.57,"h":166.925,"l":166.26,"n":352,"o":166.76,"t":"2026-10-14T18:45:00Z","v":9989,"vw":166.625343},{"c":166.62,"h":166.865,"l":166.6,"n":286,"o":166.74,"t":"2026-10-14T19:00:00Z","v":6043,"vw":166.752196},{"c":166.6794,"h":166.87,"l":166.57,"n":545,"o":166.665,"t":"2026-10-14T19:15:00Z","v":13065,"vw":166.763084},{"c":167.1,"h":167.1,"l":166.73,"n":795,"o":166.73,"t":"2026-10-14T19:30:00Z","v":20639,"vw":166.928162},{"c":167.53,"h":167.565,"l":167.04,"n":2034,"o":167.11,"t":"2026-10-14T19:45:00Z","v":58432,"vw":167.438618},{"c":167.41,"h":167.41,"l":167.41,"n":63,"o":167.41,"t":"2026-10-14T20:00:00Z","v":92215,"vw":167.41},{"c":169.01,"h":170,"l":169.01,"n":35,"o":169.62,"t":"2026-10-15T13:30:00Z","v":4476,"vw":169.596343},{"c":168.260034,"h":168.825,"l":168.22,"n":225,"o":168.22,"t":"2026-10-15T13:45:00Z","v":4144,"vw":168.435525},{"c":168.06,"h":168.5,"l":167.92,"n":286,"o":168.345,"t":"2026-10-15T14:00:00Z","v":6564,"vw":168.260214},{"c":168.495,"h":168.57,"l":168.27,"n":198,"o":168.42,"t":"2026-10-15T14:15:00Z","v":6096,"vw":168.439474},{"c":168.745,"h":168.87,"l":168.745,"n":19,"o":168.87,"t":"2026-10-15T14:30:00Z","v":1132,"vw":168.820625},{"c":168.4775,"h":168.6,"l":168.225,"n":179,"o":168.29,"t":"2026-10-15T14:45:00Z","v":3436,"vw":168.401346},{"c":167.84,"h":168.465,"l":167.57,"n":181,"o":168.465,"t":"2026-10-15T15:00:00Z","v":8908,"vw":167.875539},{"c":167.32,"h":167.58,"l":167.32,"n":97,"o":167.58,"t":"2026-10-15T15:15:00Z","v":3052,"vw":167.397727},{"c":167.51,"h":167.51,"l":166.995,"n":429,"o":167.365,"t":"2026-10-15T15:30:00Z","v":27265,"vw":167.096841},{"c":167.79,"h":167.79,"l":167.687645,"n":88,"o":167.687645,"t":"2026-10-15T15:45:00Z","v":1193,"vw":167.710914},{"c":167.4601,"h":167.81,"l":167.4601,"n":74,"o":167.655,"t":"2026-10-15T16:00:00Z","v":2900,"vw":167.653733},{"c":168.245,"h":168.25,"l":167.82,"n":269,"o":167.82,"t":"2026-10-15T16:15:00Z","v":9582,"vw":168.08298},{"c":168.5,"h":168.5,"l":168.2,"n":183,"o":168.245,"t":"2026-10-15T16:30:00Z","v":5436,"vw":168.36509},{"c":168.165,"h":168.54,"l":168.155,"n":200,"o":168.54,"t":"2026-10-15T16:45:00Z","v":4700,"vw":168.274188},{"c":167.86,"h":168.01,"l":167.73,"n":117,"o":168.01,"t":"2026-10-15T17:00:00Z","v":4221,"vw":167.879649},{"c":168.13,"h":168.13,"l":167.62,"n":163,"o":167.62,"t":"2026-10-15T17:15:00Z","v":5106,"vw":167.947194},{"c":167.865,"h":168.0599,"l":167.78,"n":196,"o":167.98,"t":"2026-10-15T17:30:00Z","v":5088,"vw":167.88123},{"c":167.885,"h":168.015,"l":167.7001,"n":158,"o":167.86,"t":"2026-10-15T17:45:00Z","v":5586,"vw":167.878909},{"c":167.35,"h":167.825,"l":167.35,"n":326,"o":167.78,"t":"2026-10-15T18:00:00Z","v":9505,"vw":167.655499},{"c":167.395,"h":167.55,"l":167.12,"n":449,"o":167.435,"t":"2026-10-15T18:15:00Z","v":10835,"vw":167.314336},{"c":167.27,"h":167.5,"l":167.12,"n":351,"o":167.47,"t":"2026-10-15T18:30:00Z","v":8579,"vw":167.344081},{"c":167.06,"h":167.3251,"l":167,"n":493,"o":167.26,"t":"2026-10-15T18:45:00Z","v":17639,"vw":167.121597},{"c":167.33,"h":167.43,"l":167.04,"n":460,"o":167.065,"t":"2026-10-15T19:00:00Z","v":12047,"vw":167.218067},{"c":167.75,"h":167.76,"l":167.27,"n":594,"o":167.35,"t":"2026-10-15T19:15:00Z","v":13315,"vw":167.510377},{"c":167.66,"h":168.02,"l":167.515,"n":518,"o":167.68,"t":"2026-10-15T19:30:00Z","v":14129,"vw":167.757252},{"c":167.63,"h":167.9,"l":167.33,"n":1831,"o":167.67,"t":"2026-10-15T19:45:00Z","v":56319,"vw":167.641295},{"c":167.59,"h":167.71,"l":167.59,"n":73,"o":167.71,"t":"2026-10-15T20:00:00Z","v":107517,"vw":167.592688},{"c":168.935,"h":169.5,"l":167.995,"n":98,"o":168.33,"t":"2026-10-16T13:30:00Z","v":23124,"vw":168.368156},{"c":168.71,"h":169.51,"l":168.71,"n":387,"o":169.455,"t":"2026-10-16T13:45:00Z","v":13344,"vw":169.220579},{"c":168.5,"h":168.94,"l":168.405,"n":289,"o":168.8054,"t":"2026-10-16T14:00:00Z","v":6366,"vw":168.664359},{"c":168.67,"h":168.84,"l":168.5,"n":248,"o":168.59,"t":"2026-10-16T14:15:00Z","v":5116,"vw":168.68221},{"c":168.22,"h":168.665,"l":168.2,"n":214,"o":168.665,"t":"2026-10-16T14:30:00Z","v":4128,"vw":168.416128},{"c":168.305,"h":168.53,"l":168.0156,"n":187,"o":168.12,"t":"2026-10-16T14:45:00Z","v":5549,"vw":168.217922},{"c":168.96,"h":168.99,"l":168.809,"n":122,"o":168.809,"t":"2026-10-16T15:00:00Z","v":4535,"vw":168.874235},{"c":168.8901,"h":169.095,"l":168.8901,"n":59,"o":169.095,"t":"2026-10-16T15:15:00Z","v":627,"vw":168.946391},{"c":168.65,"h":169.14,"l":168.65,"n":233,"o":168.92,"t":"2026-10-16T15:30:00Z","v":4396,"vw":168.897837},{"c":168.25,"h":168.68,"l":168.25,"n":159,"o":168.66,"t":"2026-10-16T15:45:00Z","v":2982,"vw":168.491321},{"c":167.83,"h":168.235,"l":167.81,"n":118,"o":168.235,"t":"2026-10-16T16:00:00Z","v":2729,"vw":167.960984},{"c":167.5,"h":167.64,"l":167.5,"n":85,"o":167.64,"t":"2026-10-16T16:15:00Z","v":1429,"vw":167.564167},{"c":167.64,"h":167.68,"l":167.21,"n":379,"o":167.515,"t":"2026-10-16T16:30:00Z","v":17361,"vw":167.442009},{"c":167.385,"h":167.43,"l":167.315,"n":53,"o":167.315,"t":"2026-10-16T16:45:00Z","v":719,"vw":167.376667},{"c":167.225,"h":167.405,"l":167.17,"n":187,"o":167.405,"t":"2026-10-16T17:00:00Z","v":3736,"vw":167.28448},{"c":167.56,"h":167.56,"l":167.255,"n":225,"o":167.255,"t":"2026-10-16T17:15:00Z","v":4866,"vw":167.45657},{"c":167.78,"h":167.86,"l":167.66,"n":122,"o":167.78,"t":"2026-10-16T17:30:00Z","v":3540,"vw":167.782228},{"c":167.55,"h":167.85,"l":167.46,"n":178,"o":167.85,"t":"2026-10-16T17:45:00Z","v":4672,"vw":167.620665},{"c":167.57,"h":167.59,"l":167.37,"n":338,"o":167.55,"t":"2026-10-16T18:00:00Z","v":7149,"vw":167.521216},{"c":167.58,"h":167.6,"l":167.49,"n":101,"o":167.6,"t":"2026-10-16T18:15:00Z","v":2228,"vw":167.548047},{"c":167.81,"h":167.825,"l":167.41,"n":320,"o":167.44,"t":"2026-10-16T18:30:00Z","v":7685,"vw":167.588615},{"c":168.07,"h":168.07,"l":167.8,"n":331,"o":167.855,"t":"2026-10-16T18:45:00Z","v":8055,"vw":167.885577},{"c":167.835,"h":168.225,"l":167.6484,"n":519,"o":168.11,"t":"2026-10-16T19:00:00Z","v":12324,"vw":168.005623},{"c":168.025,"h":168.075,"l":167.81,"n":529,"o":167.895,"t":"2026-10-16T19:15:00Z","v":12701,"vw":167.965204},{"c":168.25,"h":168.34,"l":168.01,"n":573,"o":168.11,"t":"2026-10-16T19:30:00Z","v":12899,"vw":168.123221},{"c":168.81,"h":168.9,"l":168.3525,"n":1678,"o":168.365,"t":"2026-10-16T19:45:00Z","v":46485,"vw":168.550686},{"c":168.77,"h":168.77,"l":168.7,"n":66,"o":168.7,"t":"2026-10-16T20:00:00Z","v":105111,"vw":168.769929},{"c":168.51,"h":169.52,"l":168.015,"n":192,"o":168.33,"t":"2026-10-19T13:30:00Z","v":16094,"vw":168.578878},{"c":168.53,"h":168.8375,"l":168.03,"n":287,"o":168.4,"t":"2026-10-19T13:45:00Z","v":12664,"vw":168.464659},{"c":168.1,"h":168.525,"l":167.755,"n":353,"o":168.525,"t":"2026-10-19T14:00:00Z","v":8839,"vw":168.081119},{"c":167.53,"h":167.98,"l":167.17,"n":442,"o":167.98,"t":"2026-10-19T14:15:00Z","v":13351,"vw":167.494156},{"c":167.35,"h":167.745,"l":167.22,"n":244,"o":167.46,"t":"2026-10-19T14:30:00Z","v":6338,"vw":167.406908},{"c":167.55,"h":167.55,"l":167.5325,"n":46,"o":167.5325,"t":"2026-10-19T14:45:00Z","v":804,"vw":167.542692},{"c":167.52,"h":167.985,"l":167.52,"n":136,"o":167.9675,"t":"2026-10-19T15:00:00Z","v":3175,"vw":167.713568},{"c":167.485,"h":168.0799,"l":167.4601,"n":163,"o":167.775,"t":"2026-10-19T15:15:00Z","v":4729,"vw":167.622622},{"c":167.66,"h":167.85,"l":167.495,"n":184,"o":167.51,"t":"2026-10-19T15:30:00Z","v":8280,"vw":167.648649},{"c":167.75,"h":167.88,"l":167.64,"n":333,"o":167.675,"t":"2026-10-19T15:45:00Z","v":9046,"vw":167.723409},{"c":167.5,"h":167.745,"l":167.39,"n":118,"o":167.745,"t":"2026-10-19T16:00:00Z","v":3662,"vw":167.563773},{"c":167.495,"h":167.75,"l":167.42,"n":255,"o":167.61,"t":"2026-10-19T16:15:00Z","v":7618,"vw":167.545934},{"c":167.81,"h":167.81,"l":167.375,"n":179,"o":167.375,"t":"2026-10-19T16:30:00Z","v":6079,"vw":167.622712},{"c":167.655,"h":168.05,"l":167.62,"n":202,"o":167.62,"t":"2026-10-19T16:45:00Z","v":9692,"vw":167.840717},{"c":167.635,"h":167.76,"l":167.615,"n":130,"o":167.62,"t":"2026-10-19T17:00:00Z","v":2532,"vw":167.669167},{"c":167.79,"h":167.86,"l":167.635,"n":156,"o":167.635,"t":"2026-10-19T17:15:00Z","v":8493,"vw":167.793161},{"c":167.68,"h":168.01,"l":167.645,"n":315,"o":167.94,"t":"2026-10-19T17:30:00Z","v":15865,"vw":167.859193},{"c":168.08,"h":168.09,"l":167.805,"n":174,"o":167.805,"t":"2026-10-19T17:45:00Z","v":4346,"vw":167.942495},{"c":168.18,"h":168.195,"l":167.88,"n":250,"o":168.195,"t":"2026-10-19T18:00:00Z","v":5241,"vw":167.999322},{"c":168.5,"h":168.5,"l":168.435,"n":148,"o":168.435,"t":"2026-10-19T18:15:00Z","v":3904,"vw":168.469039},{"c":167.97,"h":168.31,"l":167.97,"n":393,"o":168.31,"t":"2026-10-19T18:30:00Z","v":7016,"vw":168.137564},{"c":167.875,"h":168.1,"l":167.835,"n":287,"o":167.97,"t":"2026-10-19T18:45:00Z","v":7167,"vw":167.978755},{"c":167.75,"h":168.24,"l":167.75,"n":417,"o":168.125,"t":"2026-10-19T19:00:00Z","v":9693,"vw":167.966108},{"c":167.425,"h":167.85,"l":167.18,"n":883,"o":167.75,"t":"2026-10-19T19:15:00Z","v":50287,"vw":167.407692},{"c":167.33,"h":167.57,"l":167.29,"n":787,"o":167.295,"t":"2026-10-19T19:30:00Z","v":17311,"vw":167.40609},{"c":167.84,"h":167.91,"l":166.68,"n":2417,"o":167.19,"t":"2026-10-19T19:45:00Z","v":63934,"vw":167.462482},{"c":167.85,"h":167.85,"l":167.74,"n":66,"o":167.76,"t":"2026-10-19T20:00:00Z","v":81781,"vw":167.849677},{"c":169.34,"h":169.49,"l":165.98,"n":230,"o":166.09,"t":"2026-10-20T13:30:00Z","v":12007,"vw":168.462084},{"c":169.19,"h":169.8,"l":168.96,"n":303,"o":169.285,"t":"2026-10-20T13:45:00Z","v":9097,"vw":169.352807},{"c":168.76,"h":168.76,"l":168.51,"n":83,"o":168.5121,"t":"2026-10-20T14:00:00Z","v":1515,"vw":168.653654},{"c":169.3,"h":169.395,"l":168.95,"n":65,"o":168.95,"t":"2026-10-20T14:15:00Z","v":1101,"vw":169.132034},{"c":169.76,"h":169.76,"l":169.17,"n":309,"o":169.58,"t":"2026-10-20T14:30:00Z","v":8297,"vw":169.370616},{"c":169.31,"h":169.87,"l":169.29,"n":193,"o":169.87,"t":"2026-10-20T14:45:00Z","v":3584,"vw":169.54397},{"c":168.79,"h":169.24,"l":168.52,"n":417,"o":169.24,"t":"2026-10-20T15:00:00Z","v":8636,"vw":168.810056},{"c":169.005,"h":169.005,"l":169.005,"n":15,"o":169.005,"t":"2026-10-20T15:15:00Z","v":231,"vw":169.005},{"c":169.23,"h":169.23,"l":169,"n":210,"o":169,"t":"2026-10-20T15:30:00Z","v":5189,"vw":169.142613},{"c":169.03,"h":169.2,"l":169.03,"n":147,"o":169.195,"t":"2026-10-20T15:45:00Z","v":2458,"vw":169.121667},{"c":168.89,"h":169.145,"l":168.87,"n":116,"o":169.145,"t":"2026-10-20T16:00:00Z","v":5218,"vw":168.901401},{"c":168.9501,"h":169.15,"l":168.9501,"n":73,"o":169.05,"t":"2026-10-20T16:15:00Z","v":1893,"vw":169.005973},{"c":168.935,"h":169.085,"l":168.73,"n":367,"o":169.085,"t":"2026-10-20T16:30:00Z","v":10508,"vw":168.859515},{"c":168.75,"h":169,"l":168.75,"n":445,"o":168.935,"t":"2026-10-20T16:45:00Z","v":13687,"vw":168.845626},{"c":169.16,"h":169.2,"l":168.8101,"n":287,"o":168.825,"t":"2026-10-20T17:00:00Z","v":5527,"vw":169.015095},{"c":169.04,"h":169.13,"l":169.02,"n":126,"o":169.13,"t":"2026-10-20T17:15:00Z","v":2500,"vw":169.066539},{"c":169.23,"h":169.255,"l":169.07,"n":91,"o":169.08,"t":"2026-10-20T17:30:00Z","v":2173,"vw":169.15072},{"c":169.35,"h":169.35,"l":169.17,"n":328,"o":169.21,"t":"2026-10-20T17:45:00Z","v":6944,"vw":169.240645},{"c":169.525,"h":169.525,"l":169.35,"n":265,"o":169.4,"t":"2026-10-20T18:00:00Z","v":10221,"vw":169.420271},{"c":169.51,"h":169.6,"l":169.49,"n":205,"o":169.555,"t":"2026-10-20T18:15:00Z","v":7402,"vw":169.555329},{"c":169.28,"h":169.57,"l":169.28,"n":491,"o":169.53,"t":"2026-10-20T18:30:00Z","v":14249,"vw":169.440696},{"c":169.3,"h":169.34,"l":169.24,"n":350,"o":169.315,"t":"2026-10-20T18:45:00Z","v":8701,"vw":169.286975},{"c":169.36,"h":169.535,"l":169.31,"n":558,"o":169.36,"t":"2026-10-20T19:00:00Z","v":17188,"vw":169.424355},{"c":169.565,"h":169.61,"l":169.15,"n":824,"o":169.32,"t":"2026-10-20T19:15:00Z","v":18104,"vw":169.37192},{"c":169.6596,"h":169.73,"l":169.46,"n":714,"o":169.56,"t":"2026-10-20T19:30:00Z","v":18852,"vw":169.607161},{"c":169.71,"h":170.105,"l":169.57,"n":2620,"o":169.6,"t":"2026-10-20T19:45:00Z","v":92781,"vw":169.826033},{"c":169.72,"h":169.82,"l":169.72,"n":51,"o":169.82,"t":"2026-10-20T20:00:00Z","v":130292,"vw":169.721417},{"c":170.37,"h":170.89,"l":169.66,"n":208,"o":170.83,"t":"2026-10-21T13:30:00Z","v":8547,"vw":170.494697},{"c":170.55,"h":171.03,"l":170.295,"n":296,"o":170.365,"t":"2026-10-21T13:45:00Z","v":7366,"vw":170.788195},{"c":170.57,"h":170.8886,"l":170.21,"n":354,"o":170.8886,"t":"2026-10-21T14:00:00Z","v":16452,"vw":170.673755},{"c":170.235,"h":170.38,"l":170.17,"n":221,"o":170.22,"t":"2026-10-21T14:15:00Z","v":5264,"vw":170.306355},{"c":170.47,"h":170.54,"l":170.28,"n":139,"o":170.32,"t":"2026-10-21T14:30:00Z","v":3266,"vw":170.41455},{"c":170.28,"h":170.605,"l":170.15,"n":275,"o":170.58,"t":"2026-10-21T14:45:00Z","v":7206,"vw":170.37581},{"c":169.905,"h":170.15,"l":169.86,"n":153,"o":170.14,"t":"2026-10-21T15:00:00Z","v":2656,"vw":170.018748},{"c":169.92,"h":169.97,"l":169.74,"n":204,"o":169.875,"t":"2026-10-21T15:15:00Z","v":3873,"vw":169.861199},{"c":170.015,"h":170.11,"l":169.8,"n":222,"o":169.92,"t":"2026-10-21T15:30:00Z","v":5490,"vw":169.974478},{"c":170.08,"h":170.09,"l":169.99,"n":240,"o":170,"t":"2026-10-21T15:45:00Z","v":5834,"vw":170.049064},{"c":169.95,"h":170.095,"l":169.825,"n":246,"o":170.01,"t":"2026-10-21T16:00:00Z","v":4919,"vw":169.917396},{"c":169.915,"h":170,"l":169.875,"n":151,"o":170,"t":"2026-10-21T16:15:00Z","v":5089,"vw":169.913516},{"c":169.865,"h":169.96,"l":169.79,"n":361,"o":169.915,"t":"2026-10-21T16:30:00Z","v":10746,"vw":169.881024},{"c":169.98,"h":170.04,"l":169.77,"n":392,"o":169.85,"t":"2026-10-21T16:45:00Z","v":11014,"vw":169.901097},{"c":169.975,"h":170.005,"l":169.82,"n":209,"o":170.005,"t":"2026-10-21T17:00:00Z","v":6338,"vw":169.916528},{"c":169.97,"h":170.02,"l":169.91,"n":264,"o":169.98,"t":"2026-10-21T17:15:00Z","v":6792,"vw":169.970814},{"c":169.83,"h":169.99,"l":169.81,"n":261,"o":169.965,"t":"2026-10-21T17:30:00Z","v":6347,"vw":169.876929},{"c":169.85,"h":169.93,"l":169.835,"n":249,"o":169.9,"t":"2026-10-21T17:45:00Z","v":7347,"vw":169.889028},{"c":169.7325,"h":169.856,"l":169.685,"n":340,"o":169.856,"t":"2026-10-21T18:00:00Z","v":9152,"vw":169.737423},{"c":169.82,"h":169.86,"l":169.71,"n":379,"o":169.73,"t":"2026-10-21T18:15:00Z","v":8492,"vw":169.78999},{"c":169.925,"h":169.955,"l":169.81,"n":303,"o":169.81,"t":"2026-10-21T18:30:00Z","v":7089,"vw":169.899481},{"c":169.68,"h":170,"l":169.68,"n":529,"o":169.93,"t":"2026-10-21T18:45:00Z","v":15047,"vw":169.874764},{"c":169.295,"h":169.695,"l":169.2,"n":656,"o":169.695,"t":"2026-10-21T19:00:00Z","v":15785,"vw":169.427041},{"c":169.6,"h":169.635,"l":169.295,"n":679,"o":169.37,"t":"2026-10-21T19:15:00Z","v":17177,"vw":169.445922},{"c":169.59,"h":169.67,"l":169.485,"n":1022,"o":169.62,"t":"2026-10-21T19:30:00Z","v":27763,"vw":169.581167},{"c":169.51,"h":169.68,"l":169.23,"n":3192,"o":169.63,"t":"2026-10-21T19:45:00Z","v":100895,"vw":169.443578},{"c":169.62,"h":169.62,"l":169.37,"n":62,"o":169.47,"t":"2026-10-21T20:00:00Z","v":121400,"vw":169.619465},{"c":169.62,"h":169.62,"l":169.62,"n":1,"o":169.62,"t":"2026-10-21T20:30:00Z","v":132,"vw":169.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.6431973851001331,"strike":234.9508786755674,"iv":0.8009519581368233,"gamma":0.00480249391953016,"theta":-0.11556627913851533,"vega":0.0845778409431144,"rho":0.012014687692006311,"breakevenPct":39.484775416028484},{"delta":0.15,"premium":1.0188495682528338,"strike":185.41761493574128,"iv":0.28296619056531624,"gamma":0.01727348159964664,"theta":-0.05709905042222055,"vega":0.11151864450714757,"rho":0.01880929958197884,"breakevenPct":9.91419909444293},{"delta":0.2,"premium":1.5877891746102517,"strike":184.98347573655704,"iv":0.318899137192309,"gamma":0.019063034475652645,"theta":-0.07495362627523204,"vega":0.13329784152923257,"rho":0.02490818362318343,"breakevenPct":9.993671094898776},{"delta":0.25,"premium":1.8286714610143833,"strike":179.45117335352006,"iv":0.2636305071915216,"gamma":0.024981756245268737,"theta":-0.07286479939439819,"vega":0.1507222558667676,"rho":0.0313670440859836,"breakevenPct":6.874097874386539},{"delta":0.3,"premium":2.3585730507191522,"strike":177.55866767600304,"iv":0.26442535957607877,"gamma":0.026987812263436793,"theta":-0.07963996971990916,"vega":0.16321279333838,"rho":0.037628218060365606,"breakevenPct":6.070770384814394},{"delta":0.35,"premium":2.8884746404239214,"strike":175.666161998486,"iv":0.2652202119606359,"gamma":0.028993868281604846,"theta":-0.08641514004542014,"vega":0.17570333080999245,"rho":0.04388939203474762,"breakevenPct":5.26744289524225},{"delta":0.4,"premium":3.599460431654677,"strike":173.9404839764552,"iv":0.2701194898626553,"gamma":0.029551667756703728,"theta":-0.09185140614780904,"vega":0.1823037933289732,"rho":0.050093265353383536,"breakevenPct":4.669227926016899},{"delta":0.45,"premium":4.408812949640288,"strike":172.30542838456506,"iv":0.27724833224329626,"gamma":0.02932275997383911,"theta":-0.0965603662524526,"vega":0.18570470896010466,"rho":0.05626601238988577,"breakevenPct":4.1824321036465975},{"delta":0.5,"premium":5.2181654676259,"strike":170.67037279267495,"iv":0.28437717462393725,"gamma":0.029093852190974493,"theta":-0.10126932635709615,"vega":0.18910562459123612,"rho":0.062438759426388005,"breakevenPct":3.695636281276296},{"delta":0.55,"premium":6.115725244072526,"strike":168.97140864714086,"iv":0.28676513249651325,"gamma":0.028547419804741982,"theta":-0.1018834030683403,"vega":0.1871879358437936,"rho":0.06856528534868839,"breakevenPct":3.22316583611213},{"delta":0.6,"premium":7.074581589958159,"strike":167.22803347280336,"iv":0.28585857740585774,"gamma":0.027780334728033474,"theta":-0.09965188284518828,"vega":0.18157426778242677,"rho":0.07465969151366204,"breakevenPct":2.7606503140912118},{"delta":0.65,"premium":8.033437935843793,"strike":165.48465829846583,"iv":0.2849520223152022,"gamma":0.027013249651324966,"theta":-0.09742036262203627,"vega":0.17596059972105998,"rho":0.08075409767863573,"breakevenPct":2.2981347920702926},{"delta":0.7,"premium":9.532524707996403,"strike":163.3782569631626,"iv":0.2916086253369272,"gamma":0.02475660377358491,"theta":-0.09410790655884996,"vega":0.16431275831087155,"rho":0.08653326867418273,"breakevenPct":1.940090597311067},{"delta":0.75,"premium":11.239622641509435,"strike":161.1320754716981,"iv":0.30117735849056604,"gamma":0.021926415094339624,"theta":-0.09037924528301887,"vega":0.15034150943396227,"rho":0.09219106103108626,"breakevenPct":1.6222722044614675},{"delta":0.8,"premium":13.527576974564928,"strike":158.3400267737617,"iv":0.31546184738955824,"gamma":0.018541231593038818,"theta":-0.08501405622489959,"vega":0.1327425702811245,"rho":0.0974310520461249,"breakevenPct":1.3250817995086859},{"delta":0.85,"premium":16.409892473118276,"strike":154.98924731182797,"iv":0.3345759139784946,"gamma":0.014590537634408603,"theta":-0.07798064516129033,"vega":0.11144537634408604,"rho":0.10224331761113761,"breakevenPct":1.0488974088823475},{"delta":0.9,"premium":21.275958188153314,"strike":149.68641114982577,"iv":0.3683951219512195,"gamma":0.009924041811846687,"theta":-0.06733170731707315,"vega":0.08360383275261321,"rho":0.1055293974252121,"breakevenPct":0.7913980297011493}],"put":[{"delta":0.1,"premium":1.3801069141885716,"strike":140.34046094590477,"iv":0.5649771968592177,"gamma":0.006450635340346893,"theta":-0.07864856247069905,"vega":0.08463880814553061,"rho":-0.015424892584064214,"breakevenPct":18.07548989994329},{"delta":0.15,"premium":1.6586139896329397,"strike":151.30253310295421,"iv":0.4226079593442724,"gamma":0.011531938289897752,"theta":-0.07695894818662727,"vega":0.11191781847271934,"rho":-0.022995486458225523,"breakevenPct":11.776960786864002},{"delta":0.2,"premium":1.9519016697588127,"strike":157.11502782931353,"iv":0.3523660482374768,"gamma":0.016795732838589983,"theta":-0.07657328385899814,"vega":0.13325231910946198,"rho":-0.030596424636788227,"breakevenPct":8.523095059807373},{"delta":0.25,"premium":2.3332644628099173,"strike":160.86776859504133,"iv":0.31204710743801656,"gamma":0.02122396694214876,"theta":-0.07616694214876032,"vega":0.15073719008264463,"rho":-0.038071466565207136,"breakevenPct":6.535488661577996},{"delta":0.3,"premium":2.8842286501377408,"strike":163.16345270890724,"iv":0.3018542699724518,"gamma":0.02393287419651056,"theta":-0.07951864095500459,"vega":0.16432764003673095,"rho":-0.04554446580757697,"breakevenPct":5.506883587566611},{"delta":0.35,"premium":3.495986321094312,"strike":165.35997120230383,"iv":0.294362347012239,"gamma":0.026200791936645068,"theta":-0.08276875449964002,"vega":0.17630151187904966,"rho":-0.053032347267103264,"breakevenPct":4.572582902246487},{"delta":0.4,"premium":4.3509179265658755,"strike":167.1598272138229,"iv":0.29767408207343415,"gamma":0.02670475161987041,"theta":-0.08561252699784017,"vega":0.18180907127429805,"rho":-0.060579757595255426,"breakevenPct":4.015499771691412},{"delta":0.45,"premium":5.205849532037437,"strike":168.95968322534196,"iv":0.30098581713462924,"gamma":0.027208711303095753,"theta":-0.08845629949604032,"vega":0.18731663066954643,"rho":-0.06812716792340759,"breakevenPct":3.4584166411363384},{"delta":0.5,"premium":6.064799446749654,"strike":170.72959889349931,"iv":0.299777316735823,"gamma":0.027602143845089903,"theta":-0.08802793914246196,"vega":0.18918672199170125,"rho":-0.07566861275567789,"breakevenPct":2.9213539401310804},{"delta":0.55,"premium":6.929253112033195,"strike":172.45850622406638,"iv":0.29237759336099584,"gamma":0.027844190871369294,"theta":-0.08311784232365145,"vega":0.1860746887966805,"rho":-0.08320188683766452,"breakevenPct":2.4117125857604043},{"delta":0.6,"premium":7.793706777316734,"strike":174.18741355463348,"iv":0.28497786998616875,"gamma":0.028086237897648685,"theta":-0.07820774550484094,"vega":0.18296265560165975,"rho":-0.09073516091965114,"breakevenPct":1.902071231389729},{"delta":0.65,"premium":8.947813990461048,"strike":176.05325914149444,"iv":0.2812682829888712,"gamma":0.027252066772655008,"theta":-0.07225572337042925,"vega":0.17530683624801272,"rho":-0.0984379069682601,"breakevenPct":1.4824636534409914},{"delta":0.7,"premium":10.358783783783782,"strike":178.04054054054055,"iv":0.28083108108108107,"gamma":0.025463513513513513,"theta":-0.06537972972972973,"vega":0.16362162162162164,"rho":-0.10629093947783602,"breakevenPct":1.14269734892303},{"delta":0.75,"premium":11.787298636926892,"strike":180.04337050805452,"iv":0.2805526641883519,"gamma":0.02364882280049566,"theta":-0.05848463444857496,"vega":0.15183023543990087,"rho":-0.11415648267633886,"breakevenPct":0.8041080821084609},{"delta":0.8,"premium":14.451486988847586,"strike":183.14126394052045,"iv":0.291457249070632,"gamma":0.019993308550185867,"theta":-0.0502442379182156,"vega":0.1325613382899628,"rho":-0.12290313582355136,"breakevenPct":0.5484158992613776},{"delta":0.85,"premium":17.233673469387753,"strike":186.36054421768708,"iv":0.2962312925170068,"gamma":0.016303401360544218,"theta":-0.039068707482993195,"vega":0.11030612244897958,"rho":-0.1317613175252892,"breakevenPct":0.2907258882800935},{"delta":0.9,"premium":20.192857142857143,"strike":189.76190476190476,"iv":0.2918095238095238,"gamma":0.012561904761904759,"theta":-0.023490476190476173,"vega":0.08357142857142855,"rho":-0.1407867920588151,"breakevenPct":0.030039135097506775}]},"raw":{"call":[{"delta":0.1,"premium":1.6431973851001331,"strike":234.9508786755674,"iv":0.8009519581368233,"gamma":0.00480249391953016,"theta":-0.11556627913851533,"vega":0.0845778409431144,"rho":0.012014687692006311,"breakevenPct":39.484775416028484},{"delta":0.15,"premium":1.0188495682528338,"strike":185.41761493574128,"iv":0.28296619056531624,"gamma":0.01727348159964664,"theta":-0.05709905042222055,"vega":0.11151864450714757,"rho":0.01880929958197884,"breakevenPct":9.91419909444293},{"delta":0.2,"premium":1.5877891746102517,"strike":184.98347573655704,"iv":0.318899137192309,"gamma":0.019063034475652645,"theta":-0.07495362627523204,"vega":0.13329784152923257,"rho":0.02490818362318343,"breakevenPct":9.993671094898776},{"delta":0.25,"premium":1.8286714610143833,"strike":179.45117335352006,"iv":0.2636305071915216,"gamma":0.024981756245268737,"theta":-0.07286479939439819,"vega":0.1507222558667676,"rho":0.0313670440859836,"breakevenPct":6.874097874386539},{"delta":0.3,"premium":2.3585730507191522,"strike":177.55866767600304,"iv":0.26442535957607877,"gamma":0.026987812263436793,"theta":-0.07963996971990916,"vega":0.16321279333838,"rho":0.037628218060365606,"breakevenPct":6.070770384814394},{"delta":0.35,"premium":2.8884746404239214,"strike":175.666161998486,"iv":0.2652202119606359,"gamma":0.028993868281604846,"theta":-0.08641514004542014,"vega":0.17570333080999245,"rho":0.04388939203474762,"breakevenPct":5.26744289524225},{"delta":0.4,"premium":3.599460431654677,"strike":173.9404839764552,"iv":0.2701194898626553,"gamma":0.029551667756703728,"theta":-0.09185140614780904,"vega":0.1823037933289732,"rho":0.050093265353383536,"breakevenPct":4.669227926016899},{"delta":0.45,"premium":4.408812949640288,"strike":172.30542838456506,"iv":0.27724833224329626,"gamma":0.02932275997383911,"theta":-0.0965603662524526,"vega":0.18570470896010466,"rho":0.05626601238988577,"breakevenPct":4.1824321036465975},{"delta":0.5,"premium":5.2181654676259,"strike":170.67037279267495,"iv":0.28437717462393725,"gamma":0.029093852190974493,"theta":-0.10126932635709615,"vega":0.18910562459123612,"rho":0.062438759426388005,"breakevenPct":3.695636281276296},{"delta":0.55,"premium":6.115725244072526,"strike":168.97140864714086,"iv":0.28676513249651325,"gamma":0.028547419804741982,"theta":-0.1018834030683403,"vega":0.1871879358437936,"rho":0.06856528534868839,"breakevenPct":3.22316583611213},{"delta":0.6,"premium":7.074581589958159,"strike":167.22803347280336,"iv":0.28585857740585774,"gamma":0.027780334728033474,"theta":-0.09965188284518828,"vega":0.18157426778242677,"rho":0.07465969151366204,"breakevenPct":2.7606503140912118},{"delta":0.65,"premium":8.033437935843793,"strike":165.48465829846583,"iv":0.2849520223152022,"gamma":0.027013249651324966,"theta":-0.09742036262203627,"vega":0.17596059972105998,"rho":0.08075409767863573,"breakevenPct":2.2981347920702926},{"delta":0.7,"premium":9.532524707996403,"strike":163.3782569631626,"iv":0.2916086253369272,"gamma":0.02475660377358491,"theta":-0.09410790655884996,"vega":0.16431275831087155,"rho":0.08653326867418273,"breakevenPct":1.940090597311067},{"delta":0.75,"premium":11.239622641509435,"strike":161.1320754716981,"iv":0.30117735849056604,"gamma":0.021926415094339624,"theta":-0.09037924528301887,"vega":0.15034150943396227,"rho":0.09219106103108626,"breakevenPct":1.6222722044614675},{"delta":0.8,"premium":13.527576974564928,"strike":158.3400267737617,"iv":0.31546184738955824,"gamma":0.018541231593038818,"theta":-0.08501405622489959,"vega":0.1327425702811245,"rho":0.0974310520461249,"breakevenPct":1.3250817995086859},{"delta":0.85,"premium":16.409892473118276,"strike":154.98924731182797,"iv":0.3345759139784946,"gamma":0.014590537634408603,"theta":-0.07798064516129033,"vega":0.11144537634408604,"rho":0.10224331761113761,"breakevenPct":1.0488974088823475},{"delta":0.9,"premium":21.275958188153314,"strike":149.68641114982577,"iv":0.3683951219512195,"gamma":0.009924041811846687,"theta":-0.06733170731707315,"vega":0.08360383275261321,"rho":0.1055293974252121,"breakevenPct":0.7913980297011493}],"put":[{"delta":0.1,"premium":1.3801069141885716,"strike":140.34046094590477,"iv":0.5649771968592177,"gamma":0.006450635340346893,"theta":-0.07864856247069905,"vega":0.08463880814553061,"rho":-0.015424892584064214,"breakevenPct":18.07548989994329},{"delta":0.15,"premium":1.6586139896329397,"strike":151.30253310295421,"iv":0.4226079593442724,"gamma":0.011531938289897752,"theta":-0.07695894818662727,"vega":0.11191781847271934,"rho":-0.022995486458225523,"breakevenPct":11.776960786864002},{"delta":0.2,"premium":1.9519016697588127,"strike":157.11502782931353,"iv":0.3523660482374768,"gamma":0.016795732838589983,"theta":-0.07657328385899814,"vega":0.13325231910946198,"rho":-0.030596424636788227,"breakevenPct":8.523095059807373},{"delta":0.25,"premium":2.3332644628099173,"strike":160.86776859504133,"iv":0.31204710743801656,"gamma":0.02122396694214876,"theta":-0.07616694214876032,"vega":0.15073719008264463,"rho":-0.038071466565207136,"breakevenPct":6.535488661577996},{"delta":0.3,"premium":2.8842286501377408,"strike":163.16345270890724,"iv":0.3018542699724518,"gamma":0.02393287419651056,"theta":-0.07951864095500459,"vega":0.16432764003673095,"rho":-0.04554446580757697,"breakevenPct":5.506883587566611},{"delta":0.35,"premium":3.495986321094312,"strike":165.35997120230383,"iv":0.294362347012239,"gamma":0.026200791936645068,"theta":-0.08276875449964002,"vega":0.17630151187904966,"rho":-0.053032347267103264,"breakevenPct":4.572582902246487},{"delta":0.4,"premium":4.3509179265658755,"strike":167.1598272138229,"iv":0.29767408207343415,"gamma":0.02670475161987041,"theta":-0.08561252699784017,"vega":0.18180907127429805,"rho":-0.060579757595255426,"breakevenPct":4.015499771691412},{"delta":0.45,"premium":5.205849532037437,"strike":168.95968322534196,"iv":0.30098581713462924,"gamma":0.027208711303095753,"theta":-0.08845629949604032,"vega":0.18731663066954643,"rho":-0.06812716792340759,"breakevenPct":3.4584166411363384},{"delta":0.5,"premium":6.064799446749654,"strike":170.72959889349931,"iv":0.299777316735823,"gamma":0.027602143845089903,"theta":-0.08802793914246196,"vega":0.18918672199170125,"rho":-0.07566861275567789,"breakevenPct":2.9213539401310804},{"delta":0.55,"premium":6.929253112033195,"strike":172.45850622406638,"iv":0.29237759336099584,"gamma":0.027844190871369294,"theta":-0.08311784232365145,"vega":0.1860746887966805,"rho":-0.08320188683766452,"breakevenPct":2.4117125857604043},{"delta":0.6,"premium":7.793706777316734,"strike":174.18741355463348,"iv":0.28497786998616875,"gamma":0.028086237897648685,"theta":-0.07820774550484094,"vega":0.18296265560165975,"rho":-0.09073516091965114,"breakevenPct":1.902071231389729},{"delta":0.65,"premium":8.947813990461048,"strike":176.05325914149444,"iv":0.2812682829888712,"gamma":0.027252066772655008,"theta":-0.07225572337042925,"vega":0.17530683624801272,"rho":-0.0984379069682601,"breakevenPct":1.4824636534409914},{"delta":0.7,"premium":10.358783783783782,"strike":178.04054054054055,"iv":0.28083108108108107,"gamma":0.025463513513513513,"theta":-0.06537972972972973,"vega":0.16362162162162164,"rho":-0.10629093947783602,"breakevenPct":1.14269734892303},{"delta":0.75,"premium":11.787298636926892,"strike":180.04337050805452,"iv":0.2805526641883519,"gamma":0.02364882280049566,"theta":-0.05848463444857496,"vega":0.15183023543990087,"rho":-0.11415648267633886,"breakevenPct":0.8041080821084609},{"delta":0.8,"premium":14.451486988847586,"strike":183.14126394052045,"iv":0.291457249070632,"gamma":0.019993308550185867,"theta":-0.0502442379182156,"vega":0.1325613382899628,"rho":-0.12290313582355136,"breakevenPct":0.5484158992613776},{"delta":0.85,"premium":17.233673469387753,"strike":186.36054421768708,"iv":0.2962312925170068,"gamma":0.016303401360544218,"theta":-0.039068707482993195,"vega":0.11030612244897958,"rho":-0.1317613175252892,"breakevenPct":0.2907258882800935},{"delta":0.9,"premium":20.192857142857143,"strike":189.76190476190476,"iv":0.2918095238095238,"gamma":0.012561904761904759,"theta":-0.023490476190476173,"vega":0.08357142857142855,"rho":-0.1407867920588151,"breakevenPct":0.030039135097506775}]}},"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"}}