{"symbol":"LSTR","url":"https://intraalpha.com/companies/LSTR","capturedAt":"2026-10-22T23:44:10.341Z","state":"ready","quote":{"symbol":"LSTR","last_price":169.4,"prev_close":171.28,"regular_close":169.39,"change":-1.88,"change_pct":-1.0976,"regular_change":-1.89,"regular_change_pct":-1.1035,"extended_change":0.01,"extended_change_pct":0.0059,"bid":68.88,"ask":212.88,"bid_size":100,"ask_size":100,"volume":320377,"vwap":170.194729,"open":171.28,"high":173.78,"low":169.075,"close":169.39,"trade_count":10679,"last_trade_at":"2026-10-22T22:22:38.978124325Z","last_quote_at":"2026-10-22T22:23:50.540339262Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:07.502860434-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LSTR","fetched_at":"2026-10-22T23:44:09.868897+00:00","name":"Landstar System Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"INTEGRATED FREIGHT & LOGISTICS","country":"USA","description":"Landstar System, Inc. provides integrated transportation management solutions in the United States, Canada, Mexico, and internationally. The company is headquartered in Jacksonville, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5812717000,"ebitda":244908000,"pe_ratio":44.37,"peg_ratio":0.911,"book_value":24.66,"dividend_per_share":1.6,"dividend_yield":0.0094,"eps":3.86,"revenue_ttm":4995467000,"gross_profit_ttm":950845000,"profit_margin":0.0264,"operating_margin_ttm":0.0462,"return_on_assets_ttm":0.0733,"return_on_equity_ttm":0.15,"quarterly_earnings_growth":0.201,"quarterly_revenue_growth":0.181,"analyst_target_price":187.69,"analyst_number":0,"beta":0.893,"fifty_two_week_high":227.94,"fifty_two_week_low":118.64,"fifty_day_ma":174.43,"two_hundred_day_ma":176.68,"shares_outstanding":33936900,"forward_pe":22.52,"price_to_sales":1.164,"price_to_book":6.84,"ev_to_revenue":1.095,"ev_to_ebitda":22.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:09.868897+00:00"},"optionObservedAt":"2026-10-22T19:54:59.220Z","bars":[{"c":171.015,"h":173.23,"l":169.31,"n":128,"o":169.31,"t":"2026-10-15T13:30:00Z","v":8042,"vw":169.901153},{"c":170.95,"h":170.95,"l":168.79,"n":38,"o":168.79,"t":"2026-10-15T13:35:00Z","v":2522,"vw":170.335749},{"c":169.84,"h":169.845,"l":169.82,"n":22,"o":169.845,"t":"2026-10-15T13:40:00Z","v":905,"vw":169.84},{"c":169.645,"h":169.89,"l":169.61,"n":39,"o":169.61,"t":"2026-10-15T13:45:00Z","v":823,"vw":169.715},{"c":169.2475,"h":169.68,"l":169.24,"n":96,"o":169.615,"t":"2026-10-15T13:50:00Z","v":1982,"vw":169.37575},{"c":169.025,"h":169.295,"l":169.025,"n":13,"o":169.295,"t":"2026-10-15T13:55:00Z","v":258,"vw":169.16},{"c":169.8206,"h":169.8206,"l":169.28,"n":59,"o":169.28,"t":"2026-10-15T14:00:00Z","v":1985,"vw":169.46868},{"c":169.735,"h":169.735,"l":169.15,"n":34,"o":169.15,"t":"2026-10-15T14:05:00Z","v":1175,"vw":169.594444},{"c":170.865,"h":170.865,"l":169.74,"n":171,"o":169.74,"t":"2026-10-15T14:10:00Z","v":6423,"vw":170.247327},{"c":170.57,"h":170.925,"l":170.57,"n":53,"o":170.925,"t":"2026-10-15T14:15:00Z","v":4401,"vw":170.789753},{"c":170.585,"h":170.585,"l":170.585,"n":42,"o":170.585,"t":"2026-10-15T14:20:00Z","v":799,"vw":170.585},{"c":170.385,"h":170.61,"l":170.28,"n":160,"o":170.44,"t":"2026-10-15T14:25:00Z","v":6144,"vw":170.482726},{"c":171.195,"h":171.195,"l":170.5025,"n":99,"o":170.53,"t":"2026-10-15T14:30:00Z","v":2506,"vw":170.701865},{"c":170.935,"h":170.935,"l":170.81,"n":36,"o":170.81,"t":"2026-10-15T14:35:00Z","v":1220,"vw":170.914167},{"c":171.705,"h":171.79,"l":170.935,"n":235,"o":170.935,"t":"2026-10-15T14:40:00Z","v":5843,"vw":171.415376},{"c":172.31,"h":172.31,"l":171.445,"n":195,"o":171.83,"t":"2026-10-15T14:45:00Z","v":4261,"vw":171.824904},{"c":172.6725,"h":172.7,"l":172.555,"n":70,"o":172.65,"t":"2026-10-15T14:50:00Z","v":1487,"vw":172.65889},{"c":172.47,"h":172.63,"l":172.17,"n":83,"o":172.63,"t":"2026-10-15T14:55:00Z","v":1218,"vw":172.481764},{"c":172.65,"h":172.65,"l":172.2,"n":95,"o":172.2,"t":"2026-10-15T15:00:00Z","v":1549,"vw":172.51986},{"c":172.25,"h":172.515,"l":172.25,"n":66,"o":172.515,"t":"2026-10-15T15:05:00Z","v":1238,"vw":172.295848},{"c":171.89,"h":172.185,"l":171.89,"n":59,"o":172.16,"t":"2026-10-15T15:10:00Z","v":1041,"vw":172.071},{"c":171.83,"h":171.895,"l":171.66,"n":91,"o":171.855,"t":"2026-10-15T15:15:00Z","v":1961,"vw":171.796667},{"c":171.665,"h":171.815,"l":171.665,"n":80,"o":171.815,"t":"2026-10-15T15:20:00Z","v":1627,"vw":171.717674},{"c":171.5201,"h":171.93,"l":171.5201,"n":82,"o":171.73,"t":"2026-10-15T15:25:00Z","v":1247,"vw":171.738853},{"c":171.985,"h":172.2,"l":171.76,"n":200,"o":172,"t":"2026-10-15T15:30:00Z","v":5105,"vw":171.991439},{"c":171.8,"h":172.04,"l":171.77,"n":85,"o":171.96,"t":"2026-10-15T15:35:00Z","v":1412,"vw":171.907143},{"c":172.09,"h":172.09,"l":172.09,"n":18,"o":172.09,"t":"2026-10-15T15:40:00Z","v":299,"vw":172.09},{"c":171.65,"h":172.17,"l":171.65,"n":175,"o":172.17,"t":"2026-10-15T15:45:00Z","v":3540,"vw":171.973253},{"c":171.395,"h":171.395,"l":171.26,"n":56,"o":171.26,"t":"2026-10-15T15:50:00Z","v":1034,"vw":171.33375},{"c":171.03,"h":171.36,"l":171.03,"n":38,"o":171.36,"t":"2026-10-15T15:55:00Z","v":538,"vw":171.169167},{"c":171.265,"h":171.265,"l":171.265,"n":11,"o":171.265,"t":"2026-10-15T16:00:00Z","v":150,"vw":171.265},{"c":171.135,"h":171.28,"l":171.075,"n":107,"o":171.28,"t":"2026-10-15T16:05:00Z","v":3461,"vw":171.1522},{"c":170.94,"h":171.06,"l":170.94,"n":26,"o":171.06,"t":"2026-10-15T16:10:00Z","v":378,"vw":171.0047},{"c":170.825,"h":170.825,"l":170.825,"n":18,"o":170.825,"t":"2026-10-15T16:15:00Z","v":170,"vw":170.825},{"c":170.53,"h":170.7001,"l":170.53,"n":83,"o":170.7001,"t":"2026-10-15T16:20:00Z","v":5589,"vw":170.684471},{"c":170.31,"h":170.31,"l":170.16,"n":64,"o":170.16,"t":"2026-10-15T16:25:00Z","v":647,"vw":170.2125},{"c":170.3,"h":170.32,"l":170.15,"n":90,"o":170.32,"t":"2026-10-15T16:30:00Z","v":1733,"vw":170.283},{"c":170.32,"h":170.32,"l":170.32,"n":17,"o":170.32,"t":"2026-10-15T16:35:00Z","v":266,"vw":170.32},{"c":170.42,"h":170.5,"l":170.19,"n":158,"o":170.19,"t":"2026-10-15T16:40:00Z","v":3509,"vw":170.38171},{"c":170.555,"h":170.76,"l":170.16,"n":115,"o":170.17,"t":"2026-10-15T16:50:00Z","v":2884,"vw":170.362185},{"c":170.87,"h":170.87,"l":170.82,"n":46,"o":170.82,"t":"2026-10-15T16:55:00Z","v":687,"vw":170.845},{"c":171.14,"h":171.14,"l":170.9,"n":42,"o":171.08,"t":"2026-10-15T17:00:00Z","v":693,"vw":171.005},{"c":171.23,"h":171.28,"l":171.14,"n":41,"o":171.14,"t":"2026-10-15T17:05:00Z","v":933,"vw":171.238333},{"c":171,"h":171.155,"l":171,"n":70,"o":171.12,"t":"2026-10-15T17:10:00Z","v":1825,"vw":171.090625},{"c":171,"h":171,"l":171,"n":21,"o":171,"t":"2026-10-15T17:15:00Z","v":279,"vw":171},{"c":171,"h":171,"l":171,"n":9,"o":171,"t":"2026-10-15T17:20:00Z","v":154,"vw":171},{"c":170.91,"h":171.145,"l":170.895,"n":69,"o":171.145,"t":"2026-10-15T17:25:00Z","v":2846,"vw":170.979615},{"c":170.845,"h":170.91,"l":170.71,"n":71,"o":170.91,"t":"2026-10-15T17:30:00Z","v":4301,"vw":170.8495},{"c":170.92,"h":170.95,"l":170.92,"n":34,"o":170.92,"t":"2026-10-15T17:35:00Z","v":727,"vw":170.9325},{"c":171,"h":171.05,"l":170.92,"n":59,"o":170.92,"t":"2026-10-15T17:40:00Z","v":980,"vw":171.0025},{"c":170.645,"h":171,"l":170.645,"n":156,"o":171,"t":"2026-10-15T17:45:00Z","v":2870,"vw":170.837117},{"c":171.2,"h":171.2,"l":170.63,"n":221,"o":170.8,"t":"2026-10-15T17:50:00Z","v":10517,"vw":170.773354},{"c":171.32,"h":171.36,"l":171.27,"n":62,"o":171.27,"t":"2026-10-15T17:55:00Z","v":983,"vw":171.3275},{"c":171.255,"h":171.38,"l":171.24,"n":97,"o":171.24,"t":"2026-10-15T18:00:00Z","v":1952,"vw":171.269092},{"c":171.25,"h":171.27,"l":171.25,"n":44,"o":171.27,"t":"2026-10-15T18:05:00Z","v":624,"vw":171.26},{"c":171.48,"h":171.48,"l":171.35,"n":57,"o":171.35,"t":"2026-10-15T18:10:00Z","v":923,"vw":171.436667},{"c":171.3775,"h":171.3775,"l":171.33,"n":50,"o":171.33,"t":"2026-10-15T18:20:00Z","v":861,"vw":171.365625},{"c":171.33,"h":171.34,"l":171.22,"n":71,"o":171.29,"t":"2026-10-15T18:25:00Z","v":1908,"vw":171.294141},{"c":171.34,"h":171.41,"l":171.34,"n":101,"o":171.41,"t":"2026-10-15T18:30:00Z","v":2416,"vw":171.346137},{"c":171.19,"h":171.19,"l":171.09,"n":93,"o":171.15,"t":"2026-10-15T18:35:00Z","v":1827,"vw":171.16},{"c":171.17,"h":171.17,"l":171,"n":132,"o":171.125,"t":"2026-10-15T18:40:00Z","v":1690,"vw":171.059643},{"c":170.97,"h":170.97,"l":170.97,"n":33,"o":170.97,"t":"2026-10-15T18:45:00Z","v":1062,"vw":170.97},{"c":170.92,"h":171,"l":170.92,"n":24,"o":171,"t":"2026-10-15T18:50:00Z","v":557,"vw":170.973333},{"c":170.92,"h":171,"l":170.785,"n":130,"o":171,"t":"2026-10-15T18:55:00Z","v":5430,"vw":170.855877},{"c":171.13,"h":171.19,"l":171.075,"n":63,"o":171.075,"t":"2026-10-15T19:00:00Z","v":859,"vw":171.131667},{"c":171.25,"h":171.27,"l":171.25,"n":53,"o":171.26,"t":"2026-10-15T19:05:00Z","v":1342,"vw":171.257491},{"c":171.11,"h":171.21,"l":171.11,"n":55,"o":171.21,"t":"2026-10-15T19:10:00Z","v":584,"vw":171.16},{"c":171.245,"h":171.26,"l":171.1825,"n":161,"o":171.205,"t":"2026-10-15T19:15:00Z","v":2292,"vw":171.217813},{"c":171.435,"h":171.455,"l":171.25,"n":138,"o":171.25,"t":"2026-10-15T19:20:00Z","v":1940,"vw":171.377115},{"c":171.455,"h":171.48,"l":171.35,"n":156,"o":171.44,"t":"2026-10-15T19:25:00Z","v":5595,"vw":171.447027},{"c":171.67,"h":171.675,"l":171.5,"n":165,"o":171.56,"t":"2026-10-15T19:30:00Z","v":4501,"vw":171.594629},{"c":172.105,"h":172.105,"l":171.78,"n":92,"o":171.78,"t":"2026-10-15T19:35:00Z","v":1764,"vw":171.910336},{"c":172.06,"h":172.07,"l":171.93,"n":248,"o":171.9525,"t":"2026-10-15T19:40:00Z","v":6149,"vw":172.001252},{"c":172.09,"h":172.145,"l":171.98,"n":265,"o":171.98,"t":"2026-10-15T19:45:00Z","v":6206,"vw":172.056041},{"c":172.64,"h":172.64,"l":172.27,"n":303,"o":172.27,"t":"2026-10-15T19:50:00Z","v":6140,"vw":172.415629},{"c":172.46,"h":172.93,"l":172.3725,"n":1051,"o":172.55,"t":"2026-10-15T19:55:00Z","v":31196,"vw":172.597063},{"c":172.46,"h":172.46,"l":172.46,"n":60,"o":172.46,"t":"2026-10-15T20:00:00Z","v":55298,"vw":172.46},{"c":172,"h":172,"l":172,"n":2,"o":172,"t":"2026-10-15T20:10:00Z","v":127,"vw":172},{"c":172.19,"h":174.55,"l":170.78,"n":190,"o":172.42,"t":"2026-10-16T13:30:00Z","v":5524,"vw":172.782543},{"c":172.72,"h":173.26,"l":172.49,"n":79,"o":172.49,"t":"2026-10-16T13:35:00Z","v":2854,"vw":173.135305},{"c":173.245,"h":173.245,"l":172.35,"n":78,"o":172.35,"t":"2026-10-16T13:40:00Z","v":2434,"vw":173.110714},{"c":173.865,"h":174.23,"l":173.27,"n":127,"o":173.27,"t":"2026-10-16T13:45:00Z","v":2967,"vw":173.607558},{"c":174.48,"h":174.605,"l":173.93,"n":196,"o":174.23,"t":"2026-10-16T13:50:00Z","v":7067,"vw":174.185314},{"c":174.11,"h":174.64,"l":173.94,"n":142,"o":174.25,"t":"2026-10-16T13:55:00Z","v":5349,"vw":174.209813},{"c":173.92,"h":174.25,"l":173.92,"n":157,"o":174.01,"t":"2026-10-16T14:00:00Z","v":4705,"vw":174.056801},{"c":173.03,"h":173.61,"l":172.3,"n":56,"o":173.61,"t":"2026-10-16T14:05:00Z","v":1543,"vw":172.91975},{"c":172.3,"h":173.005,"l":172.3,"n":23,"o":173.005,"t":"2026-10-16T14:10:00Z","v":330,"vw":172.6525},{"c":172.225,"h":172.3,"l":172.225,"n":56,"o":172.3,"t":"2026-10-16T14:15:00Z","v":1328,"vw":172.25},{"c":172.7,"h":172.7,"l":172.2625,"n":15,"o":172.2625,"t":"2026-10-16T14:20:00Z","v":386,"vw":172.48125},{"c":172.64,"h":172.64,"l":171.61,"n":31,"o":171.61,"t":"2026-10-16T14:25:00Z","v":653,"vw":172.2075},{"c":173.5124,"h":173.5124,"l":172.95,"n":99,"o":172.97,"t":"2026-10-16T14:30:00Z","v":2388,"vw":173.062376},{"c":172.51,"h":172.87,"l":172.46,"n":134,"o":172.87,"t":"2026-10-16T14:40:00Z","v":2483,"vw":172.656667},{"c":172.69,"h":172.79,"l":172.51,"n":37,"o":172.51,"t":"2026-10-16T14:45:00Z","v":1197,"vw":172.570788},{"c":172.46,"h":172.7,"l":172.46,"n":43,"o":172.7,"t":"2026-10-16T14:50:00Z","v":392,"vw":172.568108},{"c":172.4125,"h":172.4125,"l":172.34,"n":55,"o":172.34,"t":"2026-10-16T14:55:00Z","v":682,"vw":172.39357},{"c":170.84,"h":172.49,"l":170.7975,"n":513,"o":172.49,"t":"2026-10-16T15:10:00Z","v":21990,"vw":171.420296},{"c":171.3875,"h":171.52,"l":170.53,"n":558,"o":171.07,"t":"2026-10-16T15:15:00Z","v":18767,"vw":171.027249},{"c":171.03,"h":171.56,"l":171,"n":237,"o":171.56,"t":"2026-10-16T15:20:00Z","v":8358,"vw":171.123114},{"c":171.04,"h":171.16,"l":171.04,"n":54,"o":171.16,"t":"2026-10-16T15:25:00Z","v":1335,"vw":171.078455},{"c":170.98,"h":171.17,"l":170.98,"n":80,"o":171.15,"t":"2026-10-16T15:30:00Z","v":2124,"vw":171.119485},{"c":170.07,"h":170.97,"l":169.99,"n":155,"o":170.97,"t":"2026-10-16T15:35:00Z","v":4397,"vw":170.553579},{"c":169.2575,"h":169.76,"l":168.95,"n":104,"o":169.66,"t":"2026-10-16T15:40:00Z","v":3562,"vw":169.572947},{"c":168.605,"h":169.43,"l":168.605,"n":172,"o":169.43,"t":"2026-10-16T15:45:00Z","v":9052,"vw":169.013262},{"c":167.765,"h":168.6,"l":166.97,"n":493,"o":168.24,"t":"2026-10-16T15:50:00Z","v":38245,"vw":168.0223},{"c":167.85,"h":167.85,"l":167.21,"n":202,"o":167.565,"t":"2026-10-16T15:55:00Z","v":9881,"vw":167.519584},{"c":168.06,"h":168.17,"l":166.99,"n":237,"o":167.54,"t":"2026-10-16T16:00:00Z","v":9370,"vw":167.537623},{"c":168.63,"h":168.63,"l":168.43,"n":31,"o":168.43,"t":"2026-10-16T16:05:00Z","v":594,"vw":168.53},{"c":169.35,"h":169.35,"l":168.905,"n":57,"o":168.9925,"t":"2026-10-16T16:10:00Z","v":1072,"vw":169.038125},{"c":169.7,"h":169.7,"l":169.2615,"n":53,"o":169.64,"t":"2026-10-16T16:15:00Z","v":2973,"vw":169.394728},{"c":169.315,"h":169.62,"l":169.315,"n":65,"o":169.62,"t":"2026-10-16T16:20:00Z","v":1219,"vw":169.42755},{"c":169.115,"h":169.115,"l":169.115,"n":26,"o":169.115,"t":"2026-10-16T16:25:00Z","v":604,"vw":169.115},{"c":169.275,"h":169.62,"l":169.27,"n":54,"o":169.27,"t":"2026-10-16T16:30:00Z","v":4896,"vw":169.54466},{"c":170.07,"h":170.07,"l":169.5,"n":104,"o":169.7847,"t":"2026-10-16T16:35:00Z","v":5469,"vw":169.822333},{"c":170.67,"h":170.68,"l":170.18,"n":145,"o":170.18,"t":"2026-10-16T16:40:00Z","v":2817,"vw":170.573889},{"c":170.48,"h":170.53,"l":170.48,"n":73,"o":170.53,"t":"2026-10-16T16:45:00Z","v":1912,"vw":170.49825},{"c":170.97,"h":171,"l":170.61,"n":228,"o":170.61,"t":"2026-10-16T16:50:00Z","v":7059,"vw":170.893522},{"c":170.98,"h":170.9801,"l":170.98,"n":39,"o":170.9801,"t":"2026-10-16T16:55:00Z","v":692,"vw":170.980066},{"c":170.825,"h":171.015,"l":170.53,"n":198,"o":170.74,"t":"2026-10-16T17:00:00Z","v":10465,"vw":170.955099},{"c":170.28,"h":170.45,"l":170.225,"n":108,"o":170.45,"t":"2026-10-16T17:05:00Z","v":1679,"vw":170.314444},{"c":170.29,"h":170.29,"l":170.29,"n":18,"o":170.29,"t":"2026-10-16T17:10:00Z","v":227,"vw":170.29},{"c":170.25,"h":170.25,"l":170.25,"n":23,"o":170.25,"t":"2026-10-16T17:15:00Z","v":538,"vw":170.25},{"c":170.105,"h":170.4,"l":169.965,"n":89,"o":170.3325,"t":"2026-10-16T17:20:00Z","v":7172,"vw":170.359288},{"c":170.27,"h":170.27,"l":170.25,"n":41,"o":170.25,"t":"2026-10-16T17:25:00Z","v":909,"vw":170.263072},{"c":170.7351,"h":170.7351,"l":170.46,"n":150,"o":170.46,"t":"2026-10-16T17:30:00Z","v":3502,"vw":170.575672},{"c":170.95,"h":170.95,"l":170.8,"n":127,"o":170.805,"t":"2026-10-16T17:35:00Z","v":5326,"vw":170.843382},{"c":170.89,"h":170.89,"l":170.87,"n":19,"o":170.89,"t":"2026-10-16T17:40:00Z","v":443,"vw":170.883333},{"c":170.61,"h":170.93,"l":170.61,"n":80,"o":170.93,"t":"2026-10-16T17:45:00Z","v":1597,"vw":170.73968},{"c":170.37,"h":170.555,"l":170.31,"n":171,"o":170.555,"t":"2026-10-16T17:50:00Z","v":3894,"vw":170.384736},{"c":170.345,"h":170.36,"l":170.31,"n":59,"o":170.31,"t":"2026-10-16T17:55:00Z","v":1578,"vw":170.320216},{"c":170.39,"h":170.39,"l":170.17,"n":75,"o":170.36,"t":"2026-10-16T18:00:00Z","v":2179,"vw":170.332},{"c":170.72,"h":170.72,"l":170.515,"n":114,"o":170.54,"t":"2026-10-16T18:05:00Z","v":3473,"vw":170.620735},{"c":170.56,"h":170.56,"l":170.56,"n":31,"o":170.56,"t":"2026-10-16T18:10:00Z","v":806,"vw":170.56},{"c":170.035,"h":170.65,"l":170.035,"n":187,"o":170.615,"t":"2026-10-16T18:15:00Z","v":7662,"vw":170.463545},{"c":170.34,"h":170.34,"l":170.085,"n":82,"o":170.085,"t":"2026-10-16T18:20:00Z","v":1930,"vw":170.216667},{"c":170.375,"h":170.375,"l":170.185,"n":73,"o":170.37,"t":"2026-10-16T18:25:00Z","v":1325,"vw":170.27875},{"c":170.46,"h":170.5,"l":170.36,"n":53,"o":170.36,"t":"2026-10-16T18:30:00Z","v":1190,"vw":170.436},{"c":170.74,"h":170.74,"l":170.53,"n":69,"o":170.72,"t":"2026-10-16T18:35:00Z","v":1188,"vw":170.680887},{"c":170.85,"h":170.85,"l":170.62,"n":167,"o":170.62,"t":"2026-10-16T18:40:00Z","v":7985,"vw":170.729519},{"c":171.3,"h":171.46,"l":170.9,"n":173,"o":170.9,"t":"2026-10-16T18:45:00Z","v":3228,"vw":171.122457},{"c":171.135,"h":171.21,"l":170.975,"n":171,"o":171.21,"t":"2026-10-16T18:50:00Z","v":2744,"vw":171.084365},{"c":171.7,"h":171.78,"l":171.24,"n":269,"o":171.24,"t":"2026-10-16T18:55:00Z","v":7760,"vw":171.542105},{"c":171.42,"h":171.705,"l":171.29,"n":147,"o":171.7,"t":"2026-10-16T19:00:00Z","v":3445,"vw":171.448091},{"c":171.13,"h":171.415,"l":171.13,"n":143,"o":171.415,"t":"2026-10-16T19:05:00Z","v":6466,"vw":171.227282},{"c":171.15,"h":171.28,"l":171.05,"n":115,"o":171.05,"t":"2026-10-16T19:10:00Z","v":2592,"vw":171.170393},{"c":171.42,"h":171.54,"l":171.2325,"n":336,"o":171.2325,"t":"2026-10-16T19:15:00Z","v":10915,"vw":171.411093},{"c":171.64,"h":171.76,"l":171.64,"n":188,"o":171.76,"t":"2026-10-16T19:20:00Z","v":3764,"vw":171.682397},{"c":171.59,"h":171.64,"l":171.25,"n":360,"o":171.64,"t":"2026-10-16T19:25:00Z","v":6006,"vw":171.433618},{"c":171.87,"h":171.87,"l":171.595,"n":202,"o":171.6,"t":"2026-10-16T19:30:00Z","v":3524,"vw":171.694124},{"c":171.475,"h":171.95,"l":171.475,"n":224,"o":171.95,"t":"2026-10-16T19:35:00Z","v":5324,"vw":171.726414},{"c":171.62,"h":171.62,"l":171.225,"n":338,"o":171.505,"t":"2026-10-16T19:40:00Z","v":9627,"vw":171.358693},{"c":171.81,"h":171.845,"l":171.49,"n":401,"o":171.555,"t":"2026-10-16T19:45:00Z","v":12782,"vw":171.701316},{"c":171.96,"h":171.96,"l":171.36,"n":395,"o":171.54,"t":"2026-10-16T19:50:00Z","v":8983,"vw":171.635377},{"c":171.66,"h":172.05,"l":171.59,"n":1404,"o":171.945,"t":"2026-10-16T19:55:00Z","v":39571,"vw":171.749484},{"c":171.65,"h":171.65,"l":171.65,"n":52,"o":171.65,"t":"2026-10-16T20:00:00Z","v":277123,"vw":171.65},{"c":171.65,"h":171.65,"l":171.65,"n":8,"o":171.65,"t":"2026-10-16T22:35:00Z","v":1005,"vw":171.65},{"c":171.65,"h":171.65,"l":171.65,"n":3,"o":171.65,"t":"2026-10-16T23:45:00Z","v":1000,"vw":171.65},{"c":171.53,"h":171.53,"l":171.53,"n":10,"o":171.53,"t":"2026-10-19T13:30:00Z","v":1806,"vw":171.53},{"c":170.74,"h":171.7829,"l":170.74,"n":14,"o":171.7829,"t":"2026-10-19T13:35:00Z","v":1954,"vw":171.728864},{"c":170.47,"h":171.13,"l":170.12,"n":45,"o":170.14,"t":"2026-10-19T13:40:00Z","v":3021,"vw":170.243519},{"c":170.45,"h":170.5675,"l":170.37,"n":60,"o":170.37,"t":"2026-10-19T13:45:00Z","v":4939,"vw":170.450843},{"c":170.3,"h":170.695,"l":170.3,"n":47,"o":170.695,"t":"2026-10-19T13:50:00Z","v":1882,"vw":170.377183},{"c":170.595,"h":170.88,"l":170.585,"n":105,"o":170.87,"t":"2026-10-19T13:55:00Z","v":2368,"vw":170.717484},{"c":170.9,"h":170.9,"l":169.8135,"n":78,"o":170.6,"t":"2026-10-19T14:00:00Z","v":4375,"vw":170.301183},{"c":170.81,"h":171.53,"l":170.81,"n":42,"o":170.955,"t":"2026-10-19T14:05:00Z","v":1460,"vw":171.037803},{"c":170.61,"h":170.82,"l":170.61,"n":37,"o":170.82,"t":"2026-10-19T14:10:00Z","v":1096,"vw":170.684796},{"c":170.82,"h":171.039,"l":170.82,"n":14,"o":171.039,"t":"2026-10-19T14:15:00Z","v":294,"vw":170.9514},{"c":170.43,"h":170.82,"l":170.43,"n":45,"o":170.82,"t":"2026-10-19T14:20:00Z","v":2118,"vw":170.782654},{"c":170.38,"h":170.49,"l":170.3,"n":43,"o":170.3575,"t":"2026-10-19T14:25:00Z","v":1223,"vw":170.392188},{"c":170.455,"h":170.65,"l":170.455,"n":41,"o":170.65,"t":"2026-10-19T14:30:00Z","v":1043,"vw":170.604105},{"c":170.82,"h":170.89,"l":170.58,"n":80,"o":170.585,"t":"2026-10-19T14:40:00Z","v":2888,"vw":170.689706},{"c":170.915,"h":170.915,"l":170.915,"n":21,"o":170.915,"t":"2026-10-19T14:45:00Z","v":425,"vw":170.915},{"c":170.75,"h":170.82,"l":170.63,"n":59,"o":170.82,"t":"2026-10-19T14:50:00Z","v":1495,"vw":170.717582},{"c":170.74,"h":170.74,"l":170.51,"n":55,"o":170.51,"t":"2026-10-19T14:55:00Z","v":1352,"vw":170.628},{"c":170.975,"h":170.975,"l":170.97,"n":72,"o":170.97,"t":"2026-10-19T15:00:00Z","v":1078,"vw":170.9725},{"c":170.895,"h":170.895,"l":170.76,"n":21,"o":170.76,"t":"2026-10-19T15:05:00Z","v":513,"vw":170.8275},{"c":171.0175,"h":171.45,"l":170.915,"n":131,"o":171.09,"t":"2026-10-19T15:10:00Z","v":3317,"vw":171.087745},{"c":171.2,"h":171.54,"l":170.75,"n":33,"o":171.105,"t":"2026-10-19T15:15:00Z","v":1503,"vw":171.189595},{"c":170.95,"h":170.95,"l":170.75,"n":18,"o":170.75,"t":"2026-10-19T15:20:00Z","v":620,"vw":170.82},{"c":170.885,"h":171.02,"l":170.885,"n":36,"o":171.02,"t":"2026-10-19T15:25:00Z","v":616,"vw":170.966667},{"c":171.1,"h":171.1,"l":171.1,"n":36,"o":171.1,"t":"2026-10-19T15:30:00Z","v":746,"vw":171.1},{"c":171.215,"h":171.215,"l":171.215,"n":9,"o":171.215,"t":"2026-10-19T15:35:00Z","v":130,"vw":171.215},{"c":171.215,"h":171.215,"l":171.215,"n":7,"o":171.215,"t":"2026-10-19T15:40:00Z","v":154,"vw":171.215},{"c":171.31,"h":171.31,"l":171.31,"n":29,"o":171.31,"t":"2026-10-19T15:45:00Z","v":615,"vw":171.31},{"c":171.3125,"h":171.5,"l":171.3125,"n":160,"o":171.45,"t":"2026-10-19T15:50:00Z","v":3042,"vw":171.45052},{"c":171.16,"h":171.31,"l":171.16,"n":58,"o":171.23,"t":"2026-10-19T15:55:00Z","v":2915,"vw":171.264149},{"c":170.295,"h":170.93,"l":170.19,"n":148,"o":170.93,"t":"2026-10-19T16:00:00Z","v":2833,"vw":170.633929},{"c":170.315,"h":170.315,"l":170.3,"n":25,"o":170.3,"t":"2026-10-19T16:05:00Z","v":633,"vw":170.31125},{"c":170.18,"h":170.18,"l":170.135,"n":33,"o":170.135,"t":"2026-10-19T16:10:00Z","v":651,"vw":170.151667},{"c":170.22,"h":170.43,"l":170.05,"n":35,"o":170.305,"t":"2026-10-19T16:15:00Z","v":703,"vw":170.25125},{"c":169.915,"h":170.26,"l":169.915,"n":84,"o":170.26,"t":"2026-10-19T16:20:00Z","v":2244,"vw":169.958846},{"c":170.355,"h":170.355,"l":170.17,"n":89,"o":170.24,"t":"2026-10-19T16:25:00Z","v":2072,"vw":170.274437},{"c":170.325,"h":170.325,"l":170.325,"n":22,"o":170.325,"t":"2026-10-19T16:30:00Z","v":254,"vw":170.325},{"c":170.03,"h":170.03,"l":170.03,"n":36,"o":170.03,"t":"2026-10-19T16:35:00Z","v":457,"vw":170.03},{"c":170.26,"h":170.3637,"l":170.26,"n":33,"o":170.285,"t":"2026-10-19T16:40:00Z","v":1987,"vw":170.287115},{"c":170.29,"h":170.29,"l":170.04,"n":36,"o":170.285,"t":"2026-10-19T16:45:00Z","v":1323,"vw":170.261271},{"c":170.07,"h":170.33,"l":170.07,"n":24,"o":170.33,"t":"2026-10-19T16:50:00Z","v":421,"vw":170.15125},{"c":169.975,"h":169.975,"l":169.82,"n":72,"o":169.93,"t":"2026-10-19T16:55:00Z","v":2390,"vw":169.957575},{"c":170.095,"h":170.095,"l":169.895,"n":65,"o":169.895,"t":"2026-10-19T17:00:00Z","v":3703,"vw":169.947889},{"c":169.9639,"h":170.11,"l":169.73,"n":90,"o":170.11,"t":"2026-10-19T17:05:00Z","v":1878,"vw":169.918704},{"c":169.63,"h":169.63,"l":169.63,"n":13,"o":169.63,"t":"2026-10-19T17:10:00Z","v":245,"vw":169.63},{"c":169.8997,"h":169.8997,"l":169.73,"n":17,"o":169.73,"t":"2026-10-19T17:15:00Z","v":667,"vw":169.861479},{"c":169.285,"h":169.64,"l":169.285,"n":109,"o":169.64,"t":"2026-10-19T17:20:00Z","v":2890,"vw":169.361474},{"c":169.285,"h":169.285,"l":169.285,"n":14,"o":169.285,"t":"2026-10-19T17:25:00Z","v":177,"vw":169.285},{"c":168.73,"h":169.265,"l":168.73,"n":92,"o":169.265,"t":"2026-10-19T17:30:00Z","v":1975,"vw":168.912131},{"c":168.79,"h":168.86,"l":168.65,"n":87,"o":168.79,"t":"2026-10-19T17:35:00Z","v":3284,"vw":168.734735},{"c":168.805,"h":168.805,"l":168.79,"n":26,"o":168.79,"t":"2026-10-19T17:40:00Z","v":446,"vw":168.8},{"c":168.8,"h":168.8,"l":168.8,"n":17,"o":168.8,"t":"2026-10-19T17:45:00Z","v":398,"vw":168.8},{"c":169.025,"h":169.025,"l":168.825,"n":128,"o":168.865,"t":"2026-10-19T17:50:00Z","v":4818,"vw":168.893778},{"c":169.05,"h":169.05,"l":169.025,"n":44,"o":169.025,"t":"2026-10-19T17:55:00Z","v":840,"vw":169.030682},{"c":169.25,"h":169.25,"l":168.96,"n":163,"o":169.1,"t":"2026-10-19T18:00:00Z","v":3123,"vw":169.086167},{"c":169.25,"h":169.335,"l":169.11,"n":90,"o":169.325,"t":"2026-10-19T18:05:00Z","v":1494,"vw":169.255714},{"c":168.93,"h":169.24,"l":168.93,"n":49,"o":169.24,"t":"2026-10-19T18:10:00Z","v":752,"vw":169.036667},{"c":168.97,"h":169.07,"l":168.97,"n":50,"o":169.07,"t":"2026-10-19T18:15:00Z","v":1109,"vw":169.051428},{"c":168.65,"h":168.79,"l":168.65,"n":53,"o":168.79,"t":"2026-10-19T18:20:00Z","v":826,"vw":168.743333},{"c":168.33,"h":168.55,"l":168.33,"n":114,"o":168.55,"t":"2026-10-19T18:25:00Z","v":1568,"vw":168.417882},{"c":168.425,"h":168.425,"l":168.425,"n":18,"o":168.425,"t":"2026-10-19T18:30:00Z","v":357,"vw":168.425},{"c":168.28,"h":168.3,"l":168.28,"n":65,"o":168.3,"t":"2026-10-19T18:40:00Z","v":901,"vw":168.29},{"c":168.4,"h":168.4,"l":168.205,"n":83,"o":168.205,"t":"2026-10-19T18:45:00Z","v":1197,"vw":168.32},{"c":168.205,"h":168.28,"l":168.205,"n":40,"o":168.28,"t":"2026-10-19T18:50:00Z","v":681,"vw":168.2425},{"c":168.105,"h":168.11,"l":168.105,"n":24,"o":168.11,"t":"2026-10-19T18:55:00Z","v":1890,"vw":168.109681},{"c":168.5825,"h":168.59,"l":168.27,"n":125,"o":168.27,"t":"2026-10-19T19:00:00Z","v":3440,"vw":168.505},{"c":168.63,"h":168.63,"l":168.62,"n":39,"o":168.62,"t":"2026-10-19T19:05:00Z","v":750,"vw":168.625348},{"c":168.9104,"h":169.04,"l":168.9049,"n":116,"o":168.9049,"t":"2026-10-19T19:10:00Z","v":5134,"vw":168.966997},{"c":168.91,"h":168.91,"l":168.9,"n":46,"o":168.9,"t":"2026-10-19T19:15:00Z","v":1208,"vw":168.908333},{"c":169.105,"h":169.13,"l":169.01,"n":126,"o":169.01,"t":"2026-10-19T19:20:00Z","v":2408,"vw":169.057661},{"c":169.345,"h":169.37,"l":169.165,"n":255,"o":169.175,"t":"2026-10-19T19:25:00Z","v":3543,"vw":169.261709},{"c":169.04,"h":169.345,"l":168.785,"n":205,"o":169.345,"t":"2026-10-19T19:30:00Z","v":5488,"vw":169.010137},{"c":169.05,"h":169.05,"l":169.02,"n":53,"o":169.02,"t":"2026-10-19T19:35:00Z","v":391,"vw":169.035},{"c":168.84,"h":168.96,"l":168.73,"n":217,"o":168.93,"t":"2026-10-19T19:40:00Z","v":4571,"vw":168.830331},{"c":168.77,"h":168.815,"l":168.625,"n":254,"o":168.815,"t":"2026-10-19T19:45:00Z","v":5144,"vw":168.735526},{"c":168.36,"h":168.705,"l":168.34,"n":411,"o":168.62,"t":"2026-10-19T19:50:00Z","v":6420,"vw":168.483184},{"c":168.4,"h":168.67,"l":168.305,"n":977,"o":168.35,"t":"2026-10-19T19:55:00Z","v":16382,"vw":168.459634},{"c":168.36,"h":168.36,"l":168.36,"n":35,"o":168.36,"t":"2026-10-19T20:00:00Z","v":36398,"vw":168.36},{"c":168.42,"h":168.42,"l":168.42,"n":3,"o":168.42,"t":"2026-10-19T22:35:00Z","v":993,"vw":168.42},{"c":169.7,"h":170.355,"l":168.48,"n":207,"o":168.48,"t":"2026-10-20T13:30:00Z","v":6972,"vw":169.237536},{"c":169.75,"h":169.75,"l":169.75,"n":16,"o":169.75,"t":"2026-10-20T13:35:00Z","v":576,"vw":169.75},{"c":169.86,"h":169.95,"l":169.86,"n":48,"o":169.88,"t":"2026-10-20T13:45:00Z","v":1167,"vw":169.8875},{"c":169.68,"h":169.95,"l":169.68,"n":13,"o":169.95,"t":"2026-10-20T13:50:00Z","v":466,"vw":169.77},{"c":169.965,"h":169.965,"l":169.68,"n":5,"o":169.68,"t":"2026-10-20T13:55:00Z","v":203,"vw":169.8225},{"c":169.805,"h":170.41,"l":169.77,"n":75,"o":170.39,"t":"2026-10-20T14:00:00Z","v":3996,"vw":170.086896},{"c":169.865,"h":169.865,"l":169.865,"n":18,"o":169.865,"t":"2026-10-20T14:05:00Z","v":932,"vw":169.865},{"c":169.575,"h":169.64,"l":169.07,"n":42,"o":169.64,"t":"2026-10-20T14:10:00Z","v":581,"vw":169.447908},{"c":169.09,"h":169.09,"l":169.09,"n":15,"o":169.09,"t":"2026-10-20T14:15:00Z","v":194,"vw":169.09},{"c":169.88,"h":169.88,"l":169.54,"n":56,"o":169.54,"t":"2026-10-20T14:20:00Z","v":1092,"vw":169.695},{"c":170.05,"h":170.05,"l":169.725,"n":98,"o":169.725,"t":"2026-10-20T14:25:00Z","v":1511,"vw":169.958254},{"c":170.3,"h":170.3,"l":170.3,"n":22,"o":170.3,"t":"2026-10-20T14:30:00Z","v":402,"vw":170.3},{"c":170.33,"h":170.49,"l":170.24,"n":78,"o":170.39,"t":"2026-10-20T14:40:00Z","v":2538,"vw":170.433349},{"c":171.31,"h":171.35,"l":170.905,"n":140,"o":170.905,"t":"2026-10-20T14:45:00Z","v":2948,"vw":171.2025},{"c":171.88,"h":171.88,"l":171.675,"n":25,"o":171.675,"t":"2026-10-20T14:55:00Z","v":903,"vw":171.737163},{"c":171.52,"h":171.59,"l":171.52,"n":79,"o":171.59,"t":"2026-10-20T15:00:00Z","v":2085,"vw":171.560093},{"c":171.385,"h":171.45,"l":171.385,"n":52,"o":171.43,"t":"2026-10-20T15:05:00Z","v":2091,"vw":171.441071},{"c":171.195,"h":171.37,"l":171.09,"n":130,"o":171.3425,"t":"2026-10-20T15:10:00Z","v":2351,"vw":171.298654},{"c":171.09,"h":171.2,"l":171.09,"n":30,"o":171.2,"t":"2026-10-20T15:15:00Z","v":522,"vw":171.163333},{"c":171.02,"h":171.47,"l":171.02,"n":85,"o":171.1,"t":"2026-10-20T15:20:00Z","v":1645,"vw":171.249097},{"c":171.05,"h":171.36,"l":171,"n":47,"o":171,"t":"2026-10-20T15:25:00Z","v":1871,"vw":171.260714},{"c":170.675,"h":171.08,"l":170.675,"n":73,"o":171.08,"t":"2026-10-20T15:30:00Z","v":1124,"vw":170.84625},{"c":171.19,"h":171.19,"l":170.9,"n":120,"o":170.9,"t":"2026-10-20T15:40:00Z","v":3049,"vw":170.963363},{"c":171.065,"h":171.065,"l":171.055,"n":16,"o":171.055,"t":"2026-10-20T15:45:00Z","v":473,"vw":171.06},{"c":171.325,"h":171.325,"l":171.325,"n":18,"o":171.325,"t":"2026-10-20T15:55:00Z","v":216,"vw":171.325},{"c":171.34,"h":171.34,"l":171.18,"n":107,"o":171.18,"t":"2026-10-20T16:00:00Z","v":2543,"vw":171.195384},{"c":171.57,"h":171.57,"l":171.54,"n":51,"o":171.54,"t":"2026-10-20T16:05:00Z","v":3065,"vw":171.565404},{"c":171.7,"h":171.7,"l":171.21,"n":109,"o":171.485,"t":"2026-10-20T16:15:00Z","v":6070,"vw":171.428785},{"c":170.98,"h":171.43,"l":170.98,"n":159,"o":171.12,"t":"2026-10-20T16:20:00Z","v":4040,"vw":171.169712},{"c":171.04,"h":171.16,"l":170.78,"n":72,"o":170.94,"t":"2026-10-20T16:25:00Z","v":1837,"vw":170.9575},{"c":170.9,"h":170.9,"l":170.9,"n":29,"o":170.9,"t":"2026-10-20T16:30:00Z","v":630,"vw":170.9},{"c":171.12,"h":171.12,"l":171.12,"n":77,"o":171.12,"t":"2026-10-20T16:35:00Z","v":1390,"vw":171.12},{"c":171.03,"h":171.03,"l":171.02,"n":46,"o":171.02,"t":"2026-10-20T16:40:00Z","v":698,"vw":171.025},{"c":170.845,"h":170.92,"l":170.68,"n":73,"o":170.85,"t":"2026-10-20T16:45:00Z","v":2301,"vw":170.817188},{"c":170.23,"h":170.89,"l":170.23,"n":121,"o":170.87,"t":"2026-10-20T16:50:00Z","v":9616,"vw":170.710302},{"c":170.22,"h":170.42,"l":170.15,"n":133,"o":170.36,"t":"2026-10-20T17:00:00Z","v":4557,"vw":170.325845},{"c":170.325,"h":170.42,"l":170.325,"n":29,"o":170.42,"t":"2026-10-20T17:05:00Z","v":492,"vw":170.368578},{"c":170.51,"h":170.51,"l":170.51,"n":13,"o":170.51,"t":"2026-10-20T17:10:00Z","v":376,"vw":170.51},{"c":170.51,"h":170.51,"l":170.51,"n":13,"o":170.51,"t":"2026-10-20T17:15:00Z","v":242,"vw":170.51},{"c":170.45,"h":170.45,"l":170.43,"n":8,"o":170.43,"t":"2026-10-20T17:20:00Z","v":243,"vw":170.44},{"c":170.65,"h":170.68,"l":170.3,"n":167,"o":170.305,"t":"2026-10-20T17:25:00Z","v":11913,"vw":170.464926},{"c":170.8475,"h":170.865,"l":170.66,"n":43,"o":170.845,"t":"2026-10-20T17:30:00Z","v":2639,"vw":170.734709},{"c":170.95,"h":170.95,"l":170.93,"n":15,"o":170.945,"t":"2026-10-20T17:40:00Z","v":610,"vw":170.943},{"c":170.76,"h":170.78,"l":170.76,"n":26,"o":170.78,"t":"2026-10-20T17:45:00Z","v":866,"vw":170.77},{"c":170.8,"h":170.8,"l":170.8,"n":31,"o":170.8,"t":"2026-10-20T17:50:00Z","v":475,"vw":170.8},{"c":170.45,"h":170.6,"l":170.45,"n":57,"o":170.6,"t":"2026-10-20T17:55:00Z","v":1138,"vw":170.548},{"c":170.59,"h":170.75,"l":170.59,"n":22,"o":170.73,"t":"2026-10-20T18:00:00Z","v":621,"vw":170.69},{"c":170.48,"h":170.615,"l":170.48,"n":65,"o":170.615,"t":"2026-10-20T18:05:00Z","v":1137,"vw":170.562},{"c":170.42,"h":170.49,"l":170.155,"n":135,"o":170.49,"t":"2026-10-20T18:10:00Z","v":5581,"vw":170.370006},{"c":170.5,"h":170.5,"l":170.5,"n":36,"o":170.5,"t":"2026-10-20T18:15:00Z","v":910,"vw":170.5},{"c":170.21,"h":170.4625,"l":170.21,"n":45,"o":170.4575,"t":"2026-10-20T18:20:00Z","v":731,"vw":170.3375},{"c":170.285,"h":170.285,"l":170.21,"n":16,"o":170.21,"t":"2026-10-20T18:25:00Z","v":427,"vw":170.26},{"c":170.08,"h":170.12,"l":170.07,"n":28,"o":170.07,"t":"2026-10-20T18:35:00Z","v":420,"vw":170.09},{"c":170.41,"h":170.41,"l":170.19,"n":139,"o":170.195,"t":"2026-10-20T18:40:00Z","v":4999,"vw":170.301574},{"c":170.26,"h":170.38,"l":170.19,"n":60,"o":170.33,"t":"2026-10-20T18:45:00Z","v":1421,"vw":170.301022},{"c":169.92,"h":170.29,"l":169.92,"n":96,"o":170.29,"t":"2026-10-20T18:55:00Z","v":2074,"vw":170.164584},{"c":170.005,"h":170.105,"l":169.86,"n":89,"o":170.03,"t":"2026-10-20T19:00:00Z","v":2747,"vw":170.007548},{"c":170.105,"h":170.28,"l":170.005,"n":121,"o":170.01,"t":"2026-10-20T19:05:00Z","v":4268,"vw":170.093183},{"c":169.98,"h":170.04,"l":169.98,"n":61,"o":170.04,"t":"2026-10-20T19:10:00Z","v":1110,"vw":170.006667},{"c":169.945,"h":170.02,"l":169.85,"n":108,"o":169.85,"t":"2026-10-20T19:15:00Z","v":2529,"vw":169.934},{"c":170.25,"h":170.25,"l":169.85,"n":132,"o":169.85,"t":"2026-10-20T19:20:00Z","v":3091,"vw":170.060664},{"c":169.95,"h":170.31,"l":169.95,"n":189,"o":170.26,"t":"2026-10-20T19:25:00Z","v":6412,"vw":170.187026},{"c":169.69,"h":170.03,"l":169.565,"n":227,"o":170.03,"t":"2026-10-20T19:30:00Z","v":5770,"vw":169.761831},{"c":169.4,"h":169.685,"l":169.4,"n":165,"o":169.685,"t":"2026-10-20T19:35:00Z","v":3492,"vw":169.545357},{"c":169.665,"h":169.74,"l":169.515,"n":232,"o":169.53,"t":"2026-10-20T19:40:00Z","v":5234,"vw":169.616752},{"c":170.19,"h":170.34,"l":169.66,"n":204,"o":169.84,"t":"2026-10-20T19:45:00Z","v":4721,"vw":169.97121},{"c":170.37,"h":170.49,"l":170.3,"n":524,"o":170.32,"t":"2026-10-20T19:50:00Z","v":13791,"vw":170.423732},{"c":169.93,"h":170.29,"l":169.67,"n":949,"o":170.29,"t":"2026-10-20T19:55:00Z","v":22801,"vw":169.978321},{"c":169.93,"h":169.93,"l":169.93,"n":33,"o":169.93,"t":"2026-10-20T20:00:00Z","v":54317,"vw":169.93},{"c":170,"h":170,"l":170,"n":7,"o":170,"t":"2026-10-20T21:05:00Z","v":504,"vw":170},{"c":170,"h":170,"l":170,"n":9,"o":170,"t":"2026-10-20T22:45:00Z","v":506,"vw":170},{"c":171.5299,"h":171.5299,"l":170.38,"n":36,"o":170.46,"t":"2026-10-21T13:30:00Z","v":2421,"vw":170.523107},{"c":170.735,"h":170.735,"l":170.605,"n":36,"o":170.605,"t":"2026-10-21T13:40:00Z","v":601,"vw":170.67},{"c":170.6,"h":170.69,"l":170.5,"n":65,"o":170.535,"t":"2026-10-21T13:45:00Z","v":1858,"vw":170.569556},{"c":171.02,"h":171.02,"l":171,"n":39,"o":171,"t":"2026-10-21T13:50:00Z","v":821,"vw":171.012},{"c":171.11,"h":171.11,"l":170.97,"n":49,"o":170.97,"t":"2026-10-21T13:55:00Z","v":965,"vw":171.026},{"c":170.52,"h":170.52,"l":170.23,"n":65,"o":170.47,"t":"2026-10-21T14:00:00Z","v":1771,"vw":170.404286},{"c":170.41,"h":170.41,"l":170.41,"n":11,"o":170.41,"t":"2026-10-21T14:05:00Z","v":246,"vw":170.41},{"c":170.785,"h":170.79,"l":170.67,"n":68,"o":170.67,"t":"2026-10-21T14:10:00Z","v":1395,"vw":170.769743},{"c":170.8,"h":170.85,"l":170.75,"n":128,"o":170.75,"t":"2026-10-21T14:15:00Z","v":2456,"vw":170.791693},{"c":170.775,"h":170.87,"l":170.775,"n":44,"o":170.87,"t":"2026-10-21T14:20:00Z","v":724,"vw":170.80125},{"c":170.35,"h":170.35,"l":170.35,"n":62,"o":170.35,"t":"2026-10-21T14:25:00Z","v":1137,"vw":170.35},{"c":170.48,"h":170.48,"l":170.48,"n":19,"o":170.48,"t":"2026-10-21T14:30:00Z","v":212,"vw":170.48},{"c":170.6,"h":170.6,"l":170.6,"n":11,"o":170.6,"t":"2026-10-21T14:35:00Z","v":283,"vw":170.6},{"c":170.36,"h":170.36,"l":170.36,"n":15,"o":170.36,"t":"2026-10-21T14:40:00Z","v":224,"vw":170.36},{"c":170.88,"h":170.89,"l":170.88,"n":33,"o":170.89,"t":"2026-10-21T14:55:00Z","v":613,"vw":170.885},{"c":171.025,"h":171.025,"l":170.71,"n":24,"o":170.71,"t":"2026-10-21T15:00:00Z","v":720,"vw":170.84125},{"c":170.56,"h":171.275,"l":170.56,"n":33,"o":171.1468,"t":"2026-10-21T15:05:00Z","v":1806,"vw":171.062703},{"c":170.65,"h":170.65,"l":170.65,"n":7,"o":170.65,"t":"2026-10-21T15:10:00Z","v":234,"vw":170.65},{"c":170.9179,"h":170.9179,"l":170.7,"n":43,"o":170.7,"t":"2026-10-21T15:15:00Z","v":920,"vw":170.882584},{"c":170.875,"h":170.875,"l":170.875,"n":8,"o":170.875,"t":"2026-10-21T15:20:00Z","v":882,"vw":170.875},{"c":171.1,"h":171.1,"l":171.02,"n":130,"o":171.05,"t":"2026-10-21T15:25:00Z","v":2837,"vw":171.075017},{"c":171.66,"h":171.66,"l":171.18,"n":71,"o":171.18,"t":"2026-10-21T15:35:00Z","v":3207,"vw":171.561997},{"c":171.525,"h":171.67,"l":171.43,"n":40,"o":171.43,"t":"2026-10-21T15:40:00Z","v":2836,"vw":171.649825},{"c":172.1,"h":172.1,"l":171.69,"n":85,"o":171.69,"t":"2026-10-21T15:45:00Z","v":9497,"vw":172.078289},{"c":172,"h":172,"l":171.88,"n":29,"o":171.88,"t":"2026-10-21T15:50:00Z","v":668,"vw":171.914091},{"c":171.6,"h":171.6,"l":171.6,"n":46,"o":171.6,"t":"2026-10-21T15:55:00Z","v":714,"vw":171.6},{"c":171.76,"h":171.76,"l":171.61,"n":115,"o":171.61,"t":"2026-10-21T16:00:00Z","v":3108,"vw":171.679799},{"c":171.75,"h":172.18,"l":171.6825,"n":153,"o":171.685,"t":"2026-10-21T16:05:00Z","v":4636,"vw":171.963406},{"c":172.13,"h":172.13,"l":172.13,"n":33,"o":172.13,"t":"2026-10-21T16:15:00Z","v":426,"vw":172.13},{"c":171.81,"h":171.93,"l":171.81,"n":60,"o":171.93,"t":"2026-10-21T16:20:00Z","v":1007,"vw":171.87},{"c":171.865,"h":171.865,"l":171.865,"n":23,"o":171.865,"t":"2026-10-21T16:25:00Z","v":281,"vw":171.865},{"c":171.73,"h":171.73,"l":171.73,"n":24,"o":171.73,"t":"2026-10-21T16:30:00Z","v":277,"vw":171.73},{"c":172,"h":172,"l":172,"n":88,"o":172,"t":"2026-10-21T16:35:00Z","v":1096,"vw":172},{"c":171.65,"h":171.69,"l":171.63,"n":59,"o":171.68,"t":"2026-10-21T16:40:00Z","v":1749,"vw":171.652222},{"c":171.625,"h":171.88,"l":171.495,"n":71,"o":171.67,"t":"2026-10-21T16:45:00Z","v":2412,"vw":171.670749},{"c":171.51,"h":171.51,"l":171.51,"n":17,"o":171.51,"t":"2026-10-21T16:50:00Z","v":511,"vw":171.51},{"c":171.65,"h":171.65,"l":171.64,"n":14,"o":171.64,"t":"2026-10-21T17:00:00Z","v":468,"vw":171.646825},{"c":171.585,"h":171.585,"l":171.585,"n":19,"o":171.585,"t":"2026-10-21T17:05:00Z","v":542,"vw":171.585},{"c":171.42,"h":171.42,"l":171.3936,"n":18,"o":171.3936,"t":"2026-10-21T17:20:00Z","v":509,"vw":171.399158},{"c":171.795,"h":171.795,"l":171.53,"n":116,"o":171.53,"t":"2026-10-21T17:25:00Z","v":1441,"vw":171.65614},{"c":171.76,"h":171.84,"l":171.73,"n":74,"o":171.84,"t":"2026-10-21T17:30:00Z","v":1073,"vw":171.776667},{"c":171.7,"h":171.7,"l":171.7,"n":25,"o":171.7,"t":"2026-10-21T17:35:00Z","v":477,"vw":171.7},{"c":171.5,"h":171.565,"l":171.5,"n":49,"o":171.56,"t":"2026-10-21T17:45:00Z","v":956,"vw":171.548833},{"c":171.75,"h":171.75,"l":171.75,"n":15,"o":171.75,"t":"2026-10-21T17:50:00Z","v":211,"vw":171.75},{"c":171.52,"h":171.52,"l":171.52,"n":15,"o":171.52,"t":"2026-10-21T17:55:00Z","v":145,"vw":171.52},{"c":171.47,"h":171.47,"l":171.47,"n":19,"o":171.47,"t":"2026-10-21T18:00:00Z","v":295,"vw":171.47},{"c":171.485,"h":171.485,"l":171.4,"n":53,"o":171.4,"t":"2026-10-21T18:05:00Z","v":742,"vw":171.45135},{"c":171.72,"h":171.78,"l":171.63,"n":77,"o":171.63,"t":"2026-10-21T18:10:00Z","v":877,"vw":171.687416},{"c":171.84,"h":171.84,"l":171.84,"n":34,"o":171.84,"t":"2026-10-21T18:15:00Z","v":372,"vw":171.84},{"c":171.59,"h":171.67,"l":171.59,"n":41,"o":171.67,"t":"2026-10-21T18:20:00Z","v":467,"vw":171.616667},{"c":171.45,"h":171.5,"l":171.45,"n":55,"o":171.5,"t":"2026-10-21T18:35:00Z","v":990,"vw":171.475},{"c":171.5,"h":171.645,"l":171.5,"n":118,"o":171.55,"t":"2026-10-21T18:45:00Z","v":2223,"vw":171.571676},{"c":171.33,"h":171.6,"l":171.32,"n":139,"o":171.6,"t":"2026-10-21T18:50:00Z","v":2474,"vw":171.457222},{"c":171.22,"h":171.53,"l":171.07,"n":321,"o":171.34,"t":"2026-10-21T18:55:00Z","v":5847,"vw":171.299105},{"c":170.795,"h":171.17,"l":170.795,"n":130,"o":171.17,"t":"2026-10-21T19:00:00Z","v":1909,"vw":170.994317},{"c":171.03,"h":171.03,"l":170.51,"n":150,"o":170.79,"t":"2026-10-21T19:05:00Z","v":2374,"vw":170.662314},{"c":170.81,"h":171.02,"l":170.81,"n":221,"o":170.94,"t":"2026-10-21T19:10:00Z","v":6931,"vw":170.962951},{"c":171.035,"h":171.045,"l":170.94,"n":67,"o":170.99,"t":"2026-10-21T19:15:00Z","v":1694,"vw":171.018582},{"c":170.93,"h":171.365,"l":170.93,"n":143,"o":171.08,"t":"2026-10-21T19:20:00Z","v":3346,"vw":171.1588},{"c":171.09,"h":171.22,"l":171.09,"n":56,"o":171.15,"t":"2026-10-21T19:25:00Z","v":924,"vw":171.153333},{"c":171.21,"h":171.35,"l":171.035,"n":218,"o":171.215,"t":"2026-10-21T19:30:00Z","v":3691,"vw":171.186081},{"c":171.23,"h":171.325,"l":171.08,"n":82,"o":171.325,"t":"2026-10-21T19:35:00Z","v":1884,"vw":171.179967},{"c":171.96,"h":171.96,"l":171.2775,"n":206,"o":171.2775,"t":"2026-10-21T19:40:00Z","v":4370,"vw":171.598229},{"c":171.32,"h":171.7,"l":171.32,"n":287,"o":171.7,"t":"2026-10-21T19:45:00Z","v":7406,"vw":171.577621},{"c":171.36,"h":171.57,"l":171.245,"n":318,"o":171.31,"t":"2026-10-21T19:50:00Z","v":7214,"vw":171.355622},{"c":171.37,"h":171.46,"l":171.07,"n":910,"o":171.36,"t":"2026-10-21T19:55:00Z","v":22625,"vw":171.302631},{"c":171.28,"h":172.72,"l":171.28,"n":43,"o":171.28,"t":"2026-10-21T20:00:00Z","v":57483,"vw":171.285051},{"c":172.67,"h":172.94,"l":171.28,"n":86,"o":171.28,"t":"2026-10-22T13:30:00Z","v":3093,"vw":172.020677},{"c":171.41,"h":173,"l":171.41,"n":26,"o":173,"t":"2026-10-22T13:35:00Z","v":1585,"vw":172.86761},{"c":171.395,"h":171.395,"l":171.395,"n":8,"o":171.395,"t":"2026-10-22T13:40:00Z","v":180,"vw":171.395},{"c":172.17,"h":172.17,"l":171.91,"n":14,"o":171.91,"t":"2026-10-22T13:45:00Z","v":589,"vw":172.106585},{"c":173,"h":173,"l":172.17,"n":46,"o":172.17,"t":"2026-10-22T13:50:00Z","v":1269,"vw":172.535714},{"c":173.2,"h":173.2,"l":172.65,"n":26,"o":172.65,"t":"2026-10-22T13:55:00Z","v":667,"vw":172.893843},{"c":173.63,"h":173.78,"l":173.6,"n":27,"o":173.7,"t":"2026-10-22T14:00:00Z","v":956,"vw":173.711667},{"c":172.725,"h":173.58,"l":172.5329,"n":59,"o":173.58,"t":"2026-10-22T14:05:00Z","v":1171,"vw":172.848972},{"c":172.72,"h":172.72,"l":172.72,"n":7,"o":172.72,"t":"2026-10-22T14:10:00Z","v":257,"vw":172.72},{"c":172.785,"h":172.785,"l":172.785,"n":5,"o":172.785,"t":"2026-10-22T14:15:00Z","v":130,"vw":172.785},{"c":172.94,"h":172.94,"l":172.94,"n":5,"o":172.94,"t":"2026-10-22T14:20:00Z","v":317,"vw":172.94},{"c":172.185,"h":172.92,"l":172.185,"n":30,"o":172.28,"t":"2026-10-22T14:30:00Z","v":2536,"vw":172.356949},{"c":172.1925,"h":172.23,"l":171.58,"n":161,"o":172.18,"t":"2026-10-22T14:35:00Z","v":4584,"vw":172.061593},{"c":172.155,"h":172.155,"l":172.155,"n":13,"o":172.155,"t":"2026-10-22T14:40:00Z","v":209,"vw":172.155},{"c":172.43,"h":172.51,"l":172.1625,"n":30,"o":172.1625,"t":"2026-10-22T14:45:00Z","v":786,"vw":172.385625},{"c":172.355,"h":172.355,"l":172.355,"n":8,"o":172.355,"t":"2026-10-22T14:50:00Z","v":168,"vw":172.355},{"c":172.6,"h":172.82,"l":172.59,"n":75,"o":172.82,"t":"2026-10-22T14:55:00Z","v":2459,"vw":172.659211},{"c":172.515,"h":172.515,"l":172.44,"n":48,"o":172.45,"t":"2026-10-22T15:00:00Z","v":1017,"vw":172.489167},{"c":172.25,"h":172.25,"l":172.25,"n":12,"o":172.25,"t":"2026-10-22T15:10:00Z","v":331,"vw":172.25},{"c":172.08,"h":172.185,"l":172.08,"n":30,"o":172.185,"t":"2026-10-22T15:15:00Z","v":595,"vw":172.1325},{"c":172.09,"h":172.32,"l":172.09,"n":23,"o":172.32,"t":"2026-10-22T15:20:00Z","v":257,"vw":172.205},{"c":171.845,"h":172.09,"l":171.845,"n":50,"o":172.09,"t":"2026-10-22T15:25:00Z","v":1206,"vw":172.039795},{"c":171.69,"h":171.76,"l":171.69,"n":23,"o":171.69,"t":"2026-10-22T15:30:00Z","v":480,"vw":171.713333},{"c":171.87,"h":171.87,"l":171.87,"n":5,"o":171.87,"t":"2026-10-22T15:35:00Z","v":108,"vw":171.87},{"c":171.865,"h":172.03,"l":171.5625,"n":228,"o":172.0299,"t":"2026-10-22T15:40:00Z","v":9677,"vw":171.907762},{"c":171.875,"h":172.1,"l":171.855,"n":134,"o":171.86,"t":"2026-10-22T15:45:00Z","v":5453,"vw":171.928472},{"c":171.93,"h":171.98,"l":171.875,"n":35,"o":171.93,"t":"2026-10-22T15:50:00Z","v":767,"vw":171.937151},{"c":172.22,"h":172.3,"l":171.865,"n":158,"o":171.865,"t":"2026-10-22T15:55:00Z","v":3075,"vw":172.121719},{"c":172.46,"h":172.46,"l":172.46,"n":37,"o":172.46,"t":"2026-10-22T16:00:00Z","v":535,"vw":172.46},{"c":172.61,"h":172.77,"l":172.61,"n":37,"o":172.77,"t":"2026-10-22T16:05:00Z","v":727,"vw":172.716667},{"c":172.405,"h":172.89,"l":172.38,"n":117,"o":172.89,"t":"2026-10-22T16:10:00Z","v":2078,"vw":172.607979},{"c":172.64,"h":172.65,"l":172.46,"n":64,"o":172.65,"t":"2026-10-22T16:15:00Z","v":944,"vw":172.583333},{"c":171.82,"h":172.66,"l":171.82,"n":252,"o":172.575,"t":"2026-10-22T16:20:00Z","v":5253,"vw":172.3204},{"c":172.01,"h":172.01,"l":171.82,"n":13,"o":171.82,"t":"2026-10-22T16:25:00Z","v":457,"vw":171.960741},{"c":171.93,"h":171.97,"l":171.685,"n":162,"o":171.685,"t":"2026-10-22T16:30:00Z","v":5651,"vw":171.844661},{"c":171.46,"h":171.69,"l":171.46,"n":81,"o":171.69,"t":"2026-10-22T16:35:00Z","v":1338,"vw":171.640714},{"c":171.44,"h":171.78,"l":171.34,"n":84,"o":171.66,"t":"2026-10-22T16:40:00Z","v":2109,"vw":171.497984},{"c":171.235,"h":171.235,"l":171.235,"n":28,"o":171.235,"t":"2026-10-22T16:45:00Z","v":469,"vw":171.235},{"c":171.75,"h":171.81,"l":171.65,"n":103,"o":171.65,"t":"2026-10-22T16:50:00Z","v":4112,"vw":171.71742},{"c":171.905,"h":172.0075,"l":171.86,"n":70,"o":171.93,"t":"2026-10-22T16:55:00Z","v":1704,"vw":171.910584},{"c":171.96,"h":172.11,"l":171.885,"n":61,"o":172.11,"t":"2026-10-22T17:00:00Z","v":1119,"vw":171.935},{"c":171.79,"h":172.17,"l":171.79,"n":38,"o":172.17,"t":"2026-10-22T17:05:00Z","v":1083,"vw":172.070262},{"c":171.75,"h":171.785,"l":171.5905,"n":42,"o":171.785,"t":"2026-10-22T17:10:00Z","v":708,"vw":171.713054},{"c":171.5,"h":171.5,"l":171.5,"n":58,"o":171.5,"t":"2026-10-22T17:15:00Z","v":641,"vw":171.5},{"c":171.255,"h":171.31,"l":171.19,"n":81,"o":171.31,"t":"2026-10-22T17:20:00Z","v":2078,"vw":171.262968},{"c":171.33,"h":171.335,"l":171.21,"n":71,"o":171.21,"t":"2026-10-22T17:25:00Z","v":1127,"vw":171.303559},{"c":171.365,"h":171.39,"l":171.25,"n":66,"o":171.25,"t":"2026-10-22T17:30:00Z","v":1122,"vw":171.335},{"c":171.37,"h":171.37,"l":171.37,"n":14,"o":171.37,"t":"2026-10-22T17:35:00Z","v":188,"vw":171.37},{"c":171.205,"h":171.31,"l":171.09,"n":98,"o":171.09,"t":"2026-10-22T17:40:00Z","v":2352,"vw":171.246667},{"c":171.08,"h":171.0801,"l":171.08,"n":6,"o":171.0801,"t":"2026-10-22T17:45:00Z","v":829,"vw":171.080088},{"c":170.99,"h":171.06,"l":170.99,"n":86,"o":171.06,"t":"2026-10-22T17:50:00Z","v":1305,"vw":171.02},{"c":170.87,"h":170.99,"l":170.81,"n":85,"o":170.95,"t":"2026-10-22T17:55:00Z","v":2971,"vw":170.941667},{"c":170.33,"h":170.87,"l":170.33,"n":101,"o":170.87,"t":"2026-10-22T18:00:00Z","v":1574,"vw":170.564},{"c":170.79,"h":170.79,"l":170.57,"n":83,"o":170.57,"t":"2026-10-22T18:05:00Z","v":1517,"vw":170.674316},{"c":170.52,"h":170.52,"l":170.515,"n":22,"o":170.515,"t":"2026-10-22T18:10:00Z","v":423,"vw":170.516667},{"c":170.63,"h":170.63,"l":170.63,"n":30,"o":170.63,"t":"2026-10-22T18:15:00Z","v":349,"vw":170.63},{"c":170.18,"h":170.48,"l":170.18,"n":96,"o":170.48,"t":"2026-10-22T18:20:00Z","v":1710,"vw":170.34},{"c":169.81,"h":170.09,"l":169.66,"n":212,"o":170.09,"t":"2026-10-22T18:25:00Z","v":9241,"vw":169.861714},{"c":169.685,"h":169.79,"l":169.635,"n":85,"o":169.79,"t":"2026-10-22T18:30:00Z","v":1576,"vw":169.72125},{"c":169.17,"h":169.42,"l":169.17,"n":43,"o":169.42,"t":"2026-10-22T18:35:00Z","v":664,"vw":169.293333},{"c":169.195,"h":169.195,"l":169.195,"n":26,"o":169.195,"t":"2026-10-22T18:40:00Z","v":291,"vw":169.195},{"c":169.6,"h":169.6,"l":169.085,"n":177,"o":169.09,"t":"2026-10-22T18:45:00Z","v":3799,"vw":169.189774},{"c":169.645,"h":169.645,"l":169.49,"n":54,"o":169.5,"t":"2026-10-22T18:50:00Z","v":1039,"vw":169.565},{"c":169.845,"h":169.845,"l":169.395,"n":95,"o":169.3975,"t":"2026-10-22T18:55:00Z","v":1799,"vw":169.5445},{"c":170.03,"h":170.06,"l":169.725,"n":150,"o":169.725,"t":"2026-10-22T19:05:00Z","v":4094,"vw":169.877016},{"c":170.06,"h":170.06,"l":169.9,"n":119,"o":169.9,"t":"2026-10-22T19:10:00Z","v":2204,"vw":169.932625},{"c":170.12,"h":170.15,"l":170.02,"n":130,"o":170.045,"t":"2026-10-22T19:15:00Z","v":2890,"vw":170.087361},{"c":170.27,"h":170.38,"l":170.13,"n":224,"o":170.185,"t":"2026-10-22T19:20:00Z","v":3936,"vw":170.219737},{"c":170.22,"h":170.29,"l":170.22,"n":140,"o":170.255,"t":"2026-10-22T19:25:00Z","v":1975,"vw":170.25883},{"c":169.915,"h":170.23,"l":169.62,"n":128,"o":170.23,"t":"2026-10-22T19:30:00Z","v":1848,"vw":169.947119},{"c":169.88,"h":169.92,"l":169.56,"n":352,"o":169.92,"t":"2026-10-22T19:35:00Z","v":9695,"vw":169.763668},{"c":169.35,"h":169.93,"l":169.075,"n":232,"o":169.82,"t":"2026-10-22T19:40:00Z","v":6318,"vw":169.448425},{"c":169.63,"h":169.71,"l":169.355,"n":274,"o":169.4,"t":"2026-10-22T19:45:00Z","v":7198,"vw":169.494601},{"c":169.79,"h":169.82,"l":169.17,"n":535,"o":169.79,"t":"2026-10-22T19:50:00Z","v":20886,"vw":169.510405},{"c":169.23,"h":170.15,"l":169.11,"n":1226,"o":169.7775,"t":"2026-10-22T19:55:00Z","v":42820,"vw":169.705551},{"c":169.39,"h":169.39,"l":169.24,"n":36,"o":169.24,"t":"2026-10-22T20:00:00Z","v":72490,"vw":169.389621},{"c":169.4,"h":169.4,"l":169.4,"n":5,"o":169.4,"t":"2026-10-22T22:15:00Z","v":502,"vw":169.4},{"c":169.4,"h":169.4,"l":169.4,"n":2,"o":169.4,"t":"2026-10-22T22:20:00Z","v":499,"vw":169.4}],"history":[{"c":183.73,"h":186.44,"l":183.58,"n":6839,"o":186.44,"t":"2024-10-21T04:00:00Z","v":226925,"vw":184.421665},{"c":182.15,"h":183.51,"l":180.99,"n":6577,"o":183.51,"t":"2024-10-22T04:00:00Z","v":224001,"vw":182.187055},{"c":180.03,"h":183.58,"l":179.91,"n":5808,"o":180.89,"t":"2024-10-23T04:00:00Z","v":151273,"vw":180.453083},{"c":178.19,"h":180.27,"l":177.89,"n":7412,"o":179.61,"t":"2024-10-24T04:00:00Z","v":195463,"vw":178.564315},{"c":179.15,"h":180.885,"l":178.83,"n":5041,"o":179.68,"t":"2024-10-25T04:00:00Z","v":135147,"vw":179.371724},{"c":181.64,"h":182.2,"l":180.1,"n":7410,"o":180.59,"t":"2024-10-28T04:00:00Z","v":274040,"vw":181.317054},{"c":180.57,"h":182.655,"l":179.85,"n":9552,"o":181.32,"t":"2024-10-29T04:00:00Z","v":330767,"vw":180.924228},{"c":177.07,"h":178.69,"l":171.77,"n":14697,"o":175.69,"t":"2024-10-30T04:00:00Z","v":545198,"vw":175.9816},{"c":175.77,"h":178.19,"l":175.65,"n":7935,"o":176.36,"t":"2024-10-31T04:00:00Z","v":212740,"vw":176.289125},{"c":177.2,"h":178.25,"l":175.3191,"n":7326,"o":176.35,"t":"2024-11-01T04:00:00Z","v":196742,"vw":177.190811},{"c":177.4,"h":178.52,"l":176.62,"n":6078,"o":176.62,"t":"2024-11-04T05:00:00Z","v":148110,"vw":177.459333},{"c":180.76,"h":180.85,"l":176.43,"n":5909,"o":176.43,"t":"2024-11-05T05:00:00Z","v":155839,"vw":180.306344},{"c":191.61,"h":192.92,"l":184.32,"n":9423,"o":184.32,"t":"2024-11-06T05:00:00Z","v":258180,"vw":191.098263},{"c":188.56,"h":192.09,"l":187.65,"n":7096,"o":192.09,"t":"2024-11-07T05:00:00Z","v":205130,"vw":189.050003},{"c":191.15,"h":192.75,"l":187.68,"n":6852,"o":188.54,"t":"2024-11-08T05:00:00Z","v":221625,"vw":190.953601},{"c":192.81,"h":196.86,"l":191.98,"n":7319,"o":193.13,"t":"2024-11-11T05:00:00Z","v":212853,"vw":193.440502},{"c":190.3,"h":192.3348,"l":189.665,"n":5427,"o":191.34,"t":"2024-11-12T05:00:00Z","v":159644,"vw":190.401422},{"c":189.8,"h":192.06,"l":188.17,"n":6679,"o":190.07,"t":"2024-11-13T05:00:00Z","v":282759,"vw":190.469999},{"c":187.41,"h":189.6852,"l":186.04,"n":5254,"o":189.02,"t":"2024-11-14T05:00:00Z","v":133672,"vw":187.126657},{"c":182.82,"h":186.75,"l":181.7,"n":6304,"o":185.25,"t":"2024-11-15T05:00:00Z","v":171432,"vw":182.896768},{"c":183.12,"h":184.915,"l":182.7344,"n":4884,"o":183.25,"t":"2024-11-18T05:00:00Z","v":110297,"vw":183.331111},{"c":180.41,"h":182.26,"l":180.03,"n":5734,"o":181.34,"t":"2024-11-19T05:00:00Z","v":132879,"vw":180.752008},{"c":179.38,"h":179.975,"l":178.25,"n":5744,"o":179.41,"t":"2024-11-20T05:00:00Z","v":148177,"vw":179.162706},{"c":179.45,"h":181.895,"l":179.4,"n":4928,"o":180.05,"t":"2024-11-21T05:00:00Z","v":157322,"vw":179.944335},{"c":180.83,"h":181.42,"l":179.38,"n":7397,"o":180.36,"t":"2024-11-22T05:00:00Z","v":274173,"vw":180.750793},{"c":185.16,"h":186.33,"l":182.68,"n":10063,"o":182.68,"t":"2024-11-25T05:00:00Z","v":349389,"vw":184.949974},{"c":187.74,"h":187.919,"l":181.6,"n":6946,"o":184.59,"t":"2024-11-26T05:00:00Z","v":154734,"vw":185.96089},{"c":186.3,"h":189.09,"l":183.95,"n":6062,"o":187.87,"t":"2024-11-27T05:00:00Z","v":167234,"vw":186.040373},{"c":185.92,"h":190.35,"l":185.83,"n":2974,"o":186.18,"t":"2024-11-29T05:00:00Z","v":80323,"vw":186.547996},{"c":187.2,"h":187.42,"l":183.85,"n":7165,"o":186.69,"t":"2024-12-02T05:00:00Z","v":238117,"vw":186.459672},{"c":184.23,"h":186.77,"l":183.13,"n":7236,"o":186.77,"t":"2024-12-03T05:00:00Z","v":254919,"vw":184.209756},{"c":187.305,"h":187.59,"l":183.44,"n":8674,"o":183.44,"t":"2024-12-04T05:00:00Z","v":246077,"vw":186.254681},{"c":184.51,"h":187.76,"l":181.86,"n":11664,"o":187.76,"t":"2024-12-05T05:00:00Z","v":543168,"vw":184.472998},{"c":181.29,"h":186.42,"l":180.155,"n":9604,"o":186.42,"t":"2024-12-06T05:00:00Z","v":357580,"vw":182.763805},{"c":185.49,"h":186.825,"l":182.025,"n":8490,"o":182.11,"t":"2024-12-09T05:00:00Z","v":194368,"vw":185.503453},{"c":188.09,"h":189.56,"l":183.765,"n":7395,"o":185.49,"t":"2024-12-10T05:00:00Z","v":265880,"vw":187.744264},{"c":188.35,"h":190.69,"l":188.19,"n":9555,"o":190.45,"t":"2024-12-11T05:00:00Z","v":311349,"vw":189.047829},{"c":187.19,"h":189.05,"l":185.88,"n":9345,"o":188.23,"t":"2024-12-12T05:00:00Z","v":327676,"vw":186.961315},{"c":185.27,"h":187.17,"l":184.17,"n":7988,"o":187.17,"t":"2024-12-13T05:00:00Z","v":276619,"vw":185.434714},{"c":183.61,"h":186.76,"l":183.1,"n":12072,"o":184.97,"t":"2024-12-16T05:00:00Z","v":437755,"vw":184.463305},{"c":179.41,"h":184.23,"l":178.335,"n":9806,"o":183.4,"t":"2024-12-17T05:00:00Z","v":283896,"vw":179.971453},{"c":174.79,"h":180.93,"l":174.68,"n":10312,"o":179.6,"t":"2024-12-18T05:00:00Z","v":342056,"vw":177.491862},{"c":174.01,"h":176.875,"l":173.265,"n":7852,"o":175.1,"t":"2024-12-19T05:00:00Z","v":349878,"vw":174.361315},{"c":172.64,"h":175.73,"l":171.34,"n":11920,"o":173.65,"t":"2024-12-20T05:00:00Z","v":1141685,"vw":172.847711},{"c":174.51,"h":175.175,"l":171.695,"n":10870,"o":172.64,"t":"2024-12-23T05:00:00Z","v":370481,"vw":174.256516},{"c":176.26,"h":176.51,"l":172.16,"n":3171,"o":174.21,"t":"2024-12-24T05:00:00Z","v":94233,"vw":175.71591},{"c":174.91,"h":176.14,"l":174.09,"n":5527,"o":174.98,"t":"2024-12-26T05:00:00Z","v":110929,"vw":174.900052},{"c":174.32,"h":175.29,"l":173.2,"n":4782,"o":173.42,"t":"2024-12-27T05:00:00Z","v":119453,"vw":174.123156},{"c":172.46,"h":173.0401,"l":171.1,"n":5785,"o":172.13,"t":"2024-12-30T05:00:00Z","v":122204,"vw":172.38859},{"c":171.86,"h":173.86,"l":171.57,"n":4929,"o":173.71,"t":"2024-12-31T05:00:00Z","v":115552,"vw":172.20228},{"c":170.31,"h":172.755,"l":169.685,"n":6460,"o":172.39,"t":"2025-01-02T05:00:00Z","v":153787,"vw":170.556898},{"c":172.93,"h":174.53,"l":169.3142,"n":8020,"o":171.06,"t":"2025-01-03T05:00:00Z","v":226751,"vw":172.843737},{"c":169.86,"h":174.24,"l":169.65,"n":9678,"o":173.21,"t":"2025-01-06T05:00:00Z","v":287990,"vw":171.573168},{"c":168.67,"h":170.43,"l":167.11,"n":8478,"o":168.46,"t":"2025-01-07T05:00:00Z","v":220179,"vw":168.700987},{"c":167.89,"h":168.38,"l":165.51,"n":7405,"o":166.67,"t":"2025-01-08T05:00:00Z","v":188076,"vw":167.480639},{"c":165.68,"h":168.23,"l":165.31,"n":8363,"o":165.31,"t":"2025-01-10T05:00:00Z","v":310202,"vw":166.050196},{"c":168.2,"h":169.46,"l":164.04,"n":8208,"o":165.24,"t":"2025-01-13T05:00:00Z","v":292645,"vw":167.432147},{"c":171.47,"h":171.76,"l":168.23,"n":6525,"o":168.23,"t":"2025-01-14T05:00:00Z","v":169977,"vw":170.755816},{"c":177.25,"h":178.135,"l":173.66,"n":11590,"o":175.81,"t":"2025-01-15T05:00:00Z","v":432444,"vw":177.048158},{"c":177.82,"h":179.74,"l":176.71,"n":10434,"o":176.71,"t":"2025-01-16T05:00:00Z","v":340685,"vw":178.287419},{"c":174.23,"h":175.99,"l":172.06,"n":13863,"o":174.67,"t":"2025-01-17T05:00:00Z","v":1202207,"vw":174.105027},{"c":177.49,"h":177.83,"l":174.76,"n":8272,"o":174.76,"t":"2025-01-21T05:00:00Z","v":242915,"vw":176.965746},{"c":177.33,"h":179.6625,"l":175.97,"n":9679,"o":176.73,"t":"2025-01-22T05:00:00Z","v":249760,"vw":177.861578},{"c":176.17,"h":179.06,"l":175.32,"n":9112,"o":179.06,"t":"2025-01-23T05:00:00Z","v":269269,"vw":176.698995},{"c":173.04,"h":176.62,"l":172.35,"n":10194,"o":175.71,"t":"2025-01-24T05:00:00Z","v":253078,"vw":173.308235},{"c":176.61,"h":179.51,"l":172.5,"n":10249,"o":172.74,"t":"2025-01-27T05:00:00Z","v":238534,"vw":177.148002},{"c":175.98,"h":177.49,"l":175.32,"n":8632,"o":175.7,"t":"2025-01-28T05:00:00Z","v":209961,"vw":176.288171},{"c":172.92,"h":176.515,"l":171.86,"n":9643,"o":175.39,"t":"2025-01-29T05:00:00Z","v":280305,"vw":173.353801},{"c":166.94,"h":170,"l":163.18,"n":17057,"o":170,"t":"2025-01-30T05:00:00Z","v":697415,"vw":166.371212},{"c":164.66,"h":167.96,"l":162.58,"n":12405,"o":166.73,"t":"2025-01-31T05:00:00Z","v":343906,"vw":164.816128},{"c":162.81,"h":163.61,"l":159.87,"n":11441,"o":160.5,"t":"2025-02-03T05:00:00Z","v":367708,"vw":162.356962},{"c":162.7,"h":163.99,"l":160.69,"n":9915,"o":161.71,"t":"2025-02-04T05:00:00Z","v":286630,"vw":162.84568},{"c":162,"h":164.08,"l":161.29,"n":10536,"o":162.89,"t":"2025-02-05T05:00:00Z","v":281864,"vw":162.161516},{"c":161.16,"h":164.025,"l":160.86,"n":10310,"o":162.5,"t":"2025-02-06T05:00:00Z","v":323057,"vw":161.9607},{"c":159.41,"h":161.475,"l":158.78,"n":8829,"o":160.84,"t":"2025-02-07T05:00:00Z","v":215478,"vw":159.494786},{"c":160.05,"h":163.325,"l":159.55,"n":8741,"o":160.27,"t":"2025-02-10T05:00:00Z","v":200236,"vw":160.399346},{"c":161.17,"h":162.045,"l":159.165,"n":7642,"o":159.38,"t":"2025-02-11T05:00:00Z","v":246381,"vw":161.00867},{"c":159.86,"h":160.6,"l":157.99,"n":7130,"o":159.33,"t":"2025-02-12T05:00:00Z","v":200608,"vw":159.829911},{"c":159.79,"h":161.82,"l":158.855,"n":8962,"o":161.8,"t":"2025-02-13T05:00:00Z","v":211733,"vw":159.949925},{"c":161.8,"h":162.8539,"l":160.65,"n":8732,"o":160.82,"t":"2025-02-14T05:00:00Z","v":260211,"vw":161.819054},{"c":162.67,"h":162.845,"l":160.875,"n":8071,"o":161.69,"t":"2025-02-18T05:00:00Z","v":252495,"vw":162.143043},{"c":158.38,"h":162.22,"l":158.11,"n":8783,"o":161.46,"t":"2025-02-19T05:00:00Z","v":294939,"vw":158.966326},{"c":158.67,"h":160.595,"l":157.895,"n":9565,"o":158.54,"t":"2025-02-20T05:00:00Z","v":296404,"vw":158.994796},{"c":159.31,"h":160.305,"l":152.73,"n":13526,"o":159.33,"t":"2025-02-21T05:00:00Z","v":502607,"vw":157.564182},{"c":156.59,"h":159.97,"l":156,"n":11098,"o":159.7,"t":"2025-02-24T05:00:00Z","v":361497,"vw":156.992927},{"c":157.46,"h":158.85,"l":156.34,"n":10666,"o":158,"t":"2025-02-25T05:00:00Z","v":275481,"vw":157.487232},{"c":157.2,"h":158.24,"l":156.06,"n":8576,"o":156.93,"t":"2025-02-26T05:00:00Z","v":207246,"vw":157.095325},{"c":156.07,"h":158.76,"l":155.64,"n":7109,"o":156.88,"t":"2025-02-27T05:00:00Z","v":232628,"vw":156.452695},{"c":158.8,"h":159.84,"l":156.645,"n":8808,"o":157.08,"t":"2025-02-28T05:00:00Z","v":318652,"vw":158.326252},{"c":155.36,"h":159.475,"l":154.79,"n":8427,"o":159.14,"t":"2025-03-03T05:00:00Z","v":257944,"vw":156.062675},{"c":154.52,"h":157.29,"l":153.865,"n":11284,"o":155.15,"t":"2025-03-04T05:00:00Z","v":361849,"vw":155.328695},{"c":154.58,"h":156,"l":152.64,"n":10049,"o":154.33,"t":"2025-03-05T05:00:00Z","v":238423,"vw":154.284596},{"c":159.88,"h":160.01,"l":154.135,"n":13992,"o":154.48,"t":"2025-03-06T05:00:00Z","v":389879,"vw":158.099654},{"c":161.92,"h":163.29,"l":159.33,"n":14626,"o":159.65,"t":"2025-03-07T05:00:00Z","v":563353,"vw":161.811446},{"c":160.63,"h":164.35,"l":158.1096,"n":11094,"o":161.82,"t":"2025-03-10T04:00:00Z","v":402933,"vw":161.297741},{"c":152.12,"h":161.845,"l":152.11,"n":13234,"o":161.09,"t":"2025-03-11T04:00:00Z","v":480452,"vw":155.351407},{"c":150.75,"h":153.69,"l":148.27,"n":14822,"o":152.66,"t":"2025-03-12T04:00:00Z","v":533609,"vw":150.431792},{"c":149.02,"h":151.42,"l":148.24,"n":8384,"o":150.65,"t":"2025-03-13T04:00:00Z","v":301413,"vw":149.352949},{"c":150.41,"h":150.58,"l":147.59,"n":9935,"o":149.49,"t":"2025-03-14T04:00:00Z","v":331821,"vw":149.990873},{"c":150.24,"h":150.94,"l":148,"n":11761,"o":149.56,"t":"2025-03-17T04:00:00Z","v":301338,"vw":149.967801},{"c":149.59,"h":150.7,"l":149.01,"n":8600,"o":149.78,"t":"2025-03-18T04:00:00Z","v":217549,"vw":149.686274},{"c":147.02,"h":150.965,"l":145,"n":12238,"o":149.72,"t":"2025-03-19T04:00:00Z","v":377611,"vw":146.93156},{"c":146.63,"h":148.2516,"l":144.13,"n":14451,"o":146.26,"t":"2025-03-20T04:00:00Z","v":512417,"vw":146.059349},{"c":149.08,"h":149.37,"l":145.46,"n":13524,"o":145.46,"t":"2025-03-21T04:00:00Z","v":1381457,"vw":148.615443},{"c":150.02,"h":151.77,"l":148.6,"n":10093,"o":149.89,"t":"2025-03-24T04:00:00Z","v":356661,"vw":149.779344},{"c":149.28,"h":150.94,"l":147.25,"n":8759,"o":149.71,"t":"2025-03-25T04:00:00Z","v":277239,"vw":149.084059},{"c":151.02,"h":151.445,"l":148.89,"n":7668,"o":148.89,"t":"2025-03-26T04:00:00Z","v":191816,"vw":150.723939},{"c":148.73,"h":150.78,"l":146.095,"n":9809,"o":150.78,"t":"2025-03-27T04:00:00Z","v":319492,"vw":148.571745},{"c":147.37,"h":150.17,"l":147.29,"n":10282,"o":149.83,"t":"2025-03-28T04:00:00Z","v":325523,"vw":148.359621},{"c":150.2,"h":151.22,"l":146.81,"n":10254,"o":147.29,"t":"2025-03-31T04:00:00Z","v":436491,"vw":149.915365},{"c":150.06,"h":151.3,"l":146.89,"n":8420,"o":148,"t":"2025-04-01T04:00:00Z","v":268258,"vw":149.626383},{"c":151.93,"h":153.18,"l":149.25,"n":7039,"o":149.54,"t":"2025-04-02T04:00:00Z","v":225810,"vw":151.822888},{"c":138.63,"h":149.315,"l":137.49,"n":15237,"o":146.66,"t":"2025-04-03T04:00:00Z","v":663572,"vw":140.843255},{"c":136.64,"h":138.12,"l":132.41,"n":18785,"o":136.55,"t":"2025-04-04T04:00:00Z","v":562916,"vw":136.045373},{"c":134.45,"h":139.2,"l":131.3381,"n":14043,"o":133.65,"t":"2025-04-07T04:00:00Z","v":455314,"vw":134.26364},{"c":131.55,"h":138.51,"l":130,"n":12264,"o":135.26,"t":"2025-04-08T04:00:00Z","v":363437,"vw":132.710274},{"c":141.11,"h":141.66,"l":128.9923,"n":13772,"o":131.68,"t":"2025-04-09T04:00:00Z","v":415857,"vw":137.840026},{"c":138.87,"h":140.04,"l":134.51,"n":13963,"o":139.12,"t":"2025-04-10T04:00:00Z","v":469704,"vw":137.625215},{"c":140.03,"h":140.435,"l":133.74,"n":13814,"o":137.75,"t":"2025-04-11T04:00:00Z","v":468165,"vw":137.975665},{"c":141.32,"h":144.52,"l":140.1,"n":9594,"o":143.4,"t":"2025-04-14T04:00:00Z","v":336764,"vw":141.692617},{"c":137.67,"h":141.555,"l":137.41,"n":8936,"o":140.83,"t":"2025-04-15T04:00:00Z","v":255116,"vw":138.173198},{"c":134.28,"h":137.88,"l":133.45,"n":11790,"o":136.59,"t":"2025-04-16T04:00:00Z","v":389571,"vw":134.721738},{"c":137.82,"h":138.5199,"l":135.48,"n":10973,"o":135.48,"t":"2025-04-17T04:00:00Z","v":421848,"vw":137.604408},{"c":135.53,"h":136.515,"l":132.73,"n":11092,"o":136.06,"t":"2025-04-21T04:00:00Z","v":354476,"vw":134.393465},{"c":137.38,"h":137.51,"l":131.68,"n":10105,"o":135.1,"t":"2025-04-22T04:00:00Z","v":289120,"vw":136.511896},{"c":138.27,"h":144.72,"l":137.64,"n":12981,"o":140.82,"t":"2025-04-23T04:00:00Z","v":455150,"vw":139.918331},{"c":139.92,"h":140.4,"l":134.37,"n":11014,"o":136.8,"t":"2025-04-24T04:00:00Z","v":398543,"vw":139.551213},{"c":135,"h":138.13,"l":133.43,"n":20482,"o":136.88,"t":"2025-04-25T04:00:00Z","v":658922,"vw":135.233272},{"c":135.32,"h":136.2,"l":133.2,"n":12781,"o":134.86,"t":"2025-04-28T04:00:00Z","v":484735,"vw":134.865743},{"c":135.02,"h":136.03,"l":133.8,"n":10909,"o":134.96,"t":"2025-04-29T04:00:00Z","v":354670,"vw":135.048757},{"c":134.15,"h":134.3,"l":129.57,"n":12987,"o":133.33,"t":"2025-04-30T04:00:00Z","v":480240,"vw":132.702656},{"c":132.45,"h":134.765,"l":131.27,"n":13539,"o":134,"t":"2025-05-01T04:00:00Z","v":445639,"vw":132.563827},{"c":136.47,"h":137.36,"l":133.4,"n":9001,"o":134.2,"t":"2025-05-02T04:00:00Z","v":282545,"vw":136.164798},{"c":135.35,"h":136.47,"l":134.56,"n":9538,"o":135.18,"t":"2025-05-05T04:00:00Z","v":260695,"vw":135.621419},{"c":131.71,"h":137.5,"l":131.405,"n":8247,"o":136.75,"t":"2025-05-06T04:00:00Z","v":303618,"vw":132.323071},{"c":132.33,"h":133.81,"l":131.48,"n":9955,"o":132.37,"t":"2025-05-07T04:00:00Z","v":320263,"vw":132.462055},{"c":136.15,"h":136.725,"l":132.79,"n":11731,"o":133.65,"t":"2025-05-08T04:00:00Z","v":382408,"vw":135.909063},{"c":135.56,"h":137.8,"l":135.09,"n":8963,"o":135.84,"t":"2025-05-09T04:00:00Z","v":268591,"vw":135.831767},{"c":143.81,"h":146.93,"l":142.33,"n":22033,"o":142.33,"t":"2025-05-12T04:00:00Z","v":728415,"vw":144.287892},{"c":140.21,"h":148,"l":139.5,"n":15570,"o":148,"t":"2025-05-13T04:00:00Z","v":506773,"vw":141.129243},{"c":142.45,"h":143.19,"l":138.0001,"n":12123,"o":139.98,"t":"2025-05-14T04:00:00Z","v":399728,"vw":142.125376},{"c":144.59,"h":145.29,"l":140.655,"n":11812,"o":141.71,"t":"2025-05-15T04:00:00Z","v":455552,"vw":144.266833},{"c":145.09,"h":145.98,"l":143.58,"n":12925,"o":144.67,"t":"2025-05-16T04:00:00Z","v":472605,"vw":144.973486},{"c":144.21,"h":144.8,"l":142.78,"n":9953,"o":143.33,"t":"2025-05-19T04:00:00Z","v":297857,"vw":144.07157},{"c":142.93,"h":145.37,"l":142.24,"n":10552,"o":143.76,"t":"2025-05-20T04:00:00Z","v":302049,"vw":143.512944},{"c":138.94,"h":142.44,"l":138.801,"n":10945,"o":141.05,"t":"2025-05-21T04:00:00Z","v":285217,"vw":139.636826},{"c":138.32,"h":138.705,"l":137.14,"n":9358,"o":138.46,"t":"2025-05-22T04:00:00Z","v":370741,"vw":138.218043},{"c":137.01,"h":138,"l":135.68,"n":8454,"o":135.68,"t":"2025-05-23T04:00:00Z","v":219777,"vw":137.042325},{"c":138.81,"h":141,"l":137.22,"n":11853,"o":138.9,"t":"2025-05-27T04:00:00Z","v":364050,"vw":138.748683},{"c":136.91,"h":139.67,"l":135.37,"n":7867,"o":138.94,"t":"2025-05-28T04:00:00Z","v":228893,"vw":137.43558},{"c":137.91,"h":138.385,"l":136.49,"n":9750,"o":137.75,"t":"2025-05-29T04:00:00Z","v":340367,"vw":137.78767},{"c":137.22,"h":138.05,"l":136.29,"n":12246,"o":137.46,"t":"2025-05-30T04:00:00Z","v":689360,"vw":137.37966},{"c":137.66,"h":137.86,"l":134.99,"n":12850,"o":137.75,"t":"2025-06-02T04:00:00Z","v":438276,"vw":137.034387},{"c":140.48,"h":140.6,"l":136.615,"n":11748,"o":137.59,"t":"2025-06-03T04:00:00Z","v":336361,"vw":139.885469},{"c":141.4,"h":142.8,"l":139.81,"n":12263,"o":140.6,"t":"2025-06-04T04:00:00Z","v":492091,"vw":141.443468},{"c":140.01,"h":141.55,"l":139.44,"n":12081,"o":140.8,"t":"2025-06-05T04:00:00Z","v":327411,"vw":140.350617},{"c":140.09,"h":143.05,"l":138.8,"n":9574,"o":141.67,"t":"2025-06-06T04:00:00Z","v":222107,"vw":140.121843},{"c":140.22,"h":142.1767,"l":139.99,"n":8048,"o":140.98,"t":"2025-06-09T04:00:00Z","v":253442,"vw":140.816544},{"c":143.4,"h":144.13,"l":138.97,"n":10251,"o":140.76,"t":"2025-06-10T04:00:00Z","v":365436,"vw":142.915912},{"c":139.54,"h":144.345,"l":139.035,"n":9486,"o":143.78,"t":"2025-06-11T04:00:00Z","v":309916,"vw":140.120257},{"c":140.34,"h":140.46,"l":136.1483,"n":8383,"o":139.12,"t":"2025-06-12T04:00:00Z","v":258603,"vw":139.964681},{"c":137.62,"h":139.905,"l":137.16,"n":10056,"o":138.69,"t":"2025-06-13T04:00:00Z","v":254618,"vw":138.050645},{"c":139.01,"h":139.64,"l":136.3,"n":11046,"o":138.03,"t":"2025-06-16T04:00:00Z","v":260124,"vw":138.838127},{"c":136.79,"h":139.525,"l":136.45,"n":11839,"o":138.1,"t":"2025-06-17T04:00:00Z","v":392189,"vw":137.297666},{"c":137.14,"h":138.71,"l":136.01,"n":9306,"o":137.08,"t":"2025-06-18T04:00:00Z","v":268605,"vw":137.600244},{"c":136.81,"h":138.385,"l":136.6107,"n":7888,"o":137.73,"t":"2025-06-20T04:00:00Z","v":506199,"vw":136.923654},{"c":139.92,"h":140.01,"l":134.715,"n":8592,"o":136.88,"t":"2025-06-23T04:00:00Z","v":258517,"vw":138.619894},{"c":139.2,"h":140.92,"l":134.3401,"n":8906,"o":140.76,"t":"2025-06-24T04:00:00Z","v":296299,"vw":139.330876},{"c":138,"h":138.9925,"l":137.28,"n":10977,"o":138.92,"t":"2025-06-25T04:00:00Z","v":342856,"vw":138.034069},{"c":137.39,"h":139.62,"l":137.13,"n":9981,"o":138.46,"t":"2025-06-26T04:00:00Z","v":292170,"vw":137.560893},{"c":139.44,"h":140.75,"l":138.07,"n":12535,"o":138.07,"t":"2025-06-27T04:00:00Z","v":540293,"vw":139.504242},{"c":139.02,"h":139.56,"l":137.32,"n":9482,"o":139.56,"t":"2025-06-30T04:00:00Z","v":269284,"vw":138.715795},{"c":145.26,"h":148.36,"l":139,"n":13539,"o":139.08,"t":"2025-07-01T04:00:00Z","v":360292,"vw":144.975787},{"c":146.55,"h":146.71,"l":144.6,"n":9957,"o":145.68,"t":"2025-07-02T04:00:00Z","v":271256,"vw":146.008582},{"c":145.88,"h":148.41,"l":142.51,"n":5982,"o":147.72,"t":"2025-07-03T04:00:00Z","v":178677,"vw":145.707083},{"c":142.54,"h":146.47,"l":141.91,"n":10014,"o":144.81,"t":"2025-07-07T04:00:00Z","v":335289,"vw":142.778538},{"c":143.16,"h":145.43,"l":141.61,"n":15976,"o":142.2,"t":"2025-07-08T04:00:00Z","v":702328,"vw":144.055968},{"c":142.9,"h":144.52,"l":141.76,"n":9981,"o":142.96,"t":"2025-07-09T04:00:00Z","v":426251,"vw":142.592905},{"c":145.73,"h":147.63,"l":141.6,"n":14846,"o":142.73,"t":"2025-07-10T04:00:00Z","v":686006,"vw":146.062589},{"c":143.26,"h":145.27,"l":141.78,"n":9836,"o":145.27,"t":"2025-07-11T04:00:00Z","v":363875,"vw":143.222834},{"c":140,"h":142.52,"l":139.37,"n":10231,"o":142.44,"t":"2025-07-14T04:00:00Z","v":325566,"vw":140.229534},{"c":136.47,"h":140.68,"l":136.34,"n":10686,"o":140.68,"t":"2025-07-15T04:00:00Z","v":306490,"vw":137.30096},{"c":135.16,"h":140.465,"l":134.6,"n":12544,"o":136.68,"t":"2025-07-16T04:00:00Z","v":443499,"vw":135.558638},{"c":136.5,"h":137.245,"l":135.145,"n":11944,"o":135.53,"t":"2025-07-17T04:00:00Z","v":469651,"vw":136.358931},{"c":136.27,"h":138.095,"l":133.84,"n":12258,"o":138,"t":"2025-07-18T04:00:00Z","v":720998,"vw":136.010596},{"c":135.8,"h":137.41,"l":135.7,"n":9650,"o":136.73,"t":"2025-07-21T04:00:00Z","v":290223,"vw":136.296252},{"c":137.62,"h":138.97,"l":136.13,"n":13320,"o":136.13,"t":"2025-07-22T04:00:00Z","v":539894,"vw":137.710337},{"c":138.42,"h":141.4625,"l":136.29,"n":9774,"o":138.69,"t":"2025-07-23T04:00:00Z","v":386453,"vw":138.215029},{"c":140.9,"h":141.38,"l":138.52,"n":13119,"o":138.52,"t":"2025-07-24T04:00:00Z","v":463158,"vw":140.48822},{"c":142.64,"h":144.51,"l":141.15,"n":12294,"o":142.38,"t":"2025-07-25T04:00:00Z","v":420798,"vw":142.414841},{"c":141.21,"h":142.99,"l":139.6591,"n":13577,"o":142.06,"t":"2025-07-28T04:00:00Z","v":445251,"vw":141.41275},{"c":137.92,"h":140.97,"l":137.025,"n":15213,"o":140.74,"t":"2025-07-29T04:00:00Z","v":410173,"vw":138.147419},{"c":133.37,"h":140.3025,"l":130.415,"n":17054,"o":134.44,"t":"2025-07-30T04:00:00Z","v":704510,"vw":134.291455},{"c":133.37,"h":134.04,"l":131.47,"n":14727,"o":132.39,"t":"2025-07-31T04:00:00Z","v":495109,"vw":133.238627},{"c":128.37,"h":132.84,"l":128.1,"n":14768,"o":132.84,"t":"2025-08-01T04:00:00Z","v":442778,"vw":129.078922},{"c":128.35,"h":130.875,"l":126.7,"n":13371,"o":128.83,"t":"2025-08-04T04:00:00Z","v":453977,"vw":128.449308},{"c":130.53,"h":131.01,"l":127.93,"n":11495,"o":128.54,"t":"2025-08-05T04:00:00Z","v":587989,"vw":130.31746},{"c":131.79,"h":132,"l":129.99,"n":9371,"o":130.81,"t":"2025-08-06T04:00:00Z","v":268914,"vw":131.512446},{"c":128.68,"h":132.99,"l":128.59,"n":12200,"o":132.77,"t":"2025-08-07T04:00:00Z","v":339111,"vw":129.110703},{"c":127.08,"h":129.47,"l":126.97,"n":8742,"o":128.49,"t":"2025-08-08T04:00:00Z","v":293852,"vw":127.569244},{"c":126.26,"h":128.5025,"l":123.43,"n":12386,"o":127.17,"t":"2025-08-11T04:00:00Z","v":397020,"vw":125.47964},{"c":130.09,"h":130.275,"l":127.05,"n":9875,"o":127.36,"t":"2025-08-12T04:00:00Z","v":362303,"vw":129.798872},{"c":132.86,"h":132.94,"l":128.92,"n":10840,"o":129.88,"t":"2025-08-13T04:00:00Z","v":319140,"vw":131.802803},{"c":131.07,"h":131.805,"l":129.6,"n":7217,"o":131.24,"t":"2025-08-14T04:00:00Z","v":206008,"vw":130.773943},{"c":129.11,"h":131.84,"l":128.815,"n":9850,"o":131.27,"t":"2025-08-15T04:00:00Z","v":286203,"vw":129.321398},{"c":128.75,"h":130.22,"l":128.27,"n":9502,"o":129.63,"t":"2025-08-18T04:00:00Z","v":249832,"vw":128.918539},{"c":132.49,"h":134.4,"l":129.14,"n":12575,"o":129.27,"t":"2025-08-19T04:00:00Z","v":421974,"vw":132.467127},{"c":129.03,"h":133,"l":128.97,"n":11811,"o":131.47,"t":"2025-08-20T04:00:00Z","v":430347,"vw":129.941944},{"c":129.88,"h":130.29,"l":127.46,"n":9236,"o":128.33,"t":"2025-08-21T04:00:00Z","v":254114,"vw":129.565707},{"c":135.76,"h":137.33,"l":130.85,"n":14328,"o":131.04,"t":"2025-08-22T04:00:00Z","v":413830,"vw":135.649533},{"c":132.93,"h":135.32,"l":132.81,"n":11838,"o":135.32,"t":"2025-08-25T04:00:00Z","v":341096,"vw":133.47102},{"c":132.54,"h":133.82,"l":131.725,"n":11254,"o":132.23,"t":"2025-08-26T04:00:00Z","v":480069,"vw":132.677656},{"c":133.08,"h":133.82,"l":131.95,"n":11121,"o":132.43,"t":"2025-08-27T04:00:00Z","v":677362,"vw":133.028869},{"c":131.81,"h":134.225,"l":130.23,"n":12356,"o":133.64,"t":"2025-08-28T04:00:00Z","v":377392,"vw":131.50372},{"c":132.33,"h":133.16,"l":131.78,"n":10037,"o":132.39,"t":"2025-08-29T04:00:00Z","v":286137,"vw":132.378232},{"c":131.54,"h":132.31,"l":130.54,"n":10304,"o":131.46,"t":"2025-09-02T04:00:00Z","v":251473,"vw":131.470002},{"c":131.36,"h":132.51,"l":129.925,"n":8800,"o":130.85,"t":"2025-09-03T04:00:00Z","v":250129,"vw":130.877967},{"c":134.36,"h":134.37,"l":129.01,"n":11698,"o":131.21,"t":"2025-09-04T04:00:00Z","v":292574,"vw":133.045184},{"c":132.08,"h":137.09,"l":131.16,"n":12929,"o":133.99,"t":"2025-09-05T04:00:00Z","v":519040,"vw":132.37438},{"c":131.66,"h":132.61,"l":129.28,"n":11352,"o":131.9,"t":"2025-09-08T04:00:00Z","v":419996,"vw":131.405249},{"c":130.94,"h":132.815,"l":130.21,"n":10331,"o":131.56,"t":"2025-09-09T04:00:00Z","v":326333,"vw":131.080674},{"c":129.74,"h":131.15,"l":127.88,"n":10231,"o":130.35,"t":"2025-09-10T04:00:00Z","v":351622,"vw":129.483857},{"c":132.43,"h":132.5,"l":129.51,"n":9991,"o":129.8,"t":"2025-09-11T04:00:00Z","v":309112,"vw":131.868197},{"c":128.66,"h":132.385,"l":128.59,"n":10264,"o":131.63,"t":"2025-09-12T04:00:00Z","v":319026,"vw":129.454439},{"c":129.04,"h":130.8,"l":128,"n":9765,"o":129.34,"t":"2025-09-15T04:00:00Z","v":321932,"vw":129.387145},{"c":131.21,"h":131.395,"l":128.685,"n":9473,"o":129.76,"t":"2025-09-16T04:00:00Z","v":275225,"vw":130.558394},{"c":125.59,"h":131.96,"l":125.52,"n":10847,"o":131.12,"t":"2025-09-17T04:00:00Z","v":371548,"vw":127.750059},{"c":126.73,"h":128.49,"l":125.91,"n":11643,"o":126.35,"t":"2025-09-18T04:00:00Z","v":393707,"vw":126.865611},{"c":124.67,"h":128.275,"l":124.24,"n":11448,"o":127.41,"t":"2025-09-19T04:00:00Z","v":709674,"vw":124.88482},{"c":121.28,"h":124.22,"l":121.05,"n":14343,"o":124.22,"t":"2025-09-22T04:00:00Z","v":479239,"vw":121.845829},{"c":120.68,"h":122.78,"l":119.32,"n":14468,"o":122.21,"t":"2025-09-23T04:00:00Z","v":618953,"vw":120.623537},{"c":122.85,"h":123.36,"l":120.3,"n":11305,"o":120.57,"t":"2025-09-24T04:00:00Z","v":446329,"vw":122.043364},{"c":121.28,"h":123.06,"l":120.31,"n":9985,"o":122.47,"t":"2025-09-25T04:00:00Z","v":347067,"vw":121.243203},{"c":122.1,"h":122.78,"l":120.5,"n":9948,"o":121.68,"t":"2025-09-26T04:00:00Z","v":329794,"vw":121.967778},{"c":121.5,"h":122.83,"l":120.985,"n":13468,"o":122.83,"t":"2025-09-29T04:00:00Z","v":394985,"vw":121.584449},{"c":122.56,"h":122.735,"l":120.5825,"n":8687,"o":120.84,"t":"2025-09-30T04:00:00Z","v":352200,"vw":121.94382},{"c":121.67,"h":122.42,"l":120.24,"n":10714,"o":122.37,"t":"2025-10-01T04:00:00Z","v":336200,"vw":121.404059},{"c":121.23,"h":123.445,"l":120.56,"n":11173,"o":121.09,"t":"2025-10-02T04:00:00Z","v":363926,"vw":121.304663},{"c":122.63,"h":124.41,"l":120.01,"n":10503,"o":121.19,"t":"2025-10-03T04:00:00Z","v":385434,"vw":122.796934},{"c":123.87,"h":125.415,"l":121.34,"n":11939,"o":122.52,"t":"2025-10-06T04:00:00Z","v":457293,"vw":123.874638},{"c":123.95,"h":125.015,"l":122.37,"n":13871,"o":124.06,"t":"2025-10-07T04:00:00Z","v":482229,"vw":123.681826},{"c":130.95,"h":133.53,"l":122.78,"n":21015,"o":123.25,"t":"2025-10-08T04:00:00Z","v":863292,"vw":130.638341},{"c":129.21,"h":130.97,"l":128.23,"n":13577,"o":130.96,"t":"2025-10-09T04:00:00Z","v":425821,"vw":129.450167},{"c":124.13,"h":130.24,"l":123.465,"n":12760,"o":129.84,"t":"2025-10-10T04:00:00Z","v":574938,"vw":125.054337},{"c":124.99,"h":125.615,"l":123.91,"n":9388,"o":124.87,"t":"2025-10-13T04:00:00Z","v":313539,"vw":124.945705},{"c":127.06,"h":127.81,"l":123.69,"n":9710,"o":123.69,"t":"2025-10-14T04:00:00Z","v":276921,"vw":127.00725},{"c":126.42,"h":129.115,"l":126.1,"n":9565,"o":126.59,"t":"2025-10-15T04:00:00Z","v":325851,"vw":126.919393},{"c":130.84,"h":136.7,"l":128.61,"n":17872,"o":130.1,"t":"2025-10-16T04:00:00Z","v":762189,"vw":130.679613},{"c":130.08,"h":131.48,"l":127.08,"n":12683,"o":131.39,"t":"2025-10-17T04:00:00Z","v":479828,"vw":129.74496},{"c":133.4,"h":133.78,"l":129.79,"n":11891,"o":130.19,"t":"2025-10-20T04:00:00Z","v":463391,"vw":133.080352},{"c":136.78,"h":138.06,"l":133.42,"n":16092,"o":133.42,"t":"2025-10-21T04:00:00Z","v":678420,"vw":136.896674},{"c":133.16,"h":138.14,"l":132.96,"n":11997,"o":136.14,"t":"2025-10-22T04:00:00Z","v":398529,"vw":134.36205},{"c":129.89,"h":132.87,"l":126.78,"n":15518,"o":132.54,"t":"2025-10-23T04:00:00Z","v":458697,"vw":129.315455},{"c":130.17,"h":132.475,"l":128.59,"n":12563,"o":130.65,"t":"2025-10-24T04:00:00Z","v":412713,"vw":130.465841},{"c":129.57,"h":133.04,"l":128.41,"n":10861,"o":131.02,"t":"2025-10-27T04:00:00Z","v":369471,"vw":130.009701},{"c":129.41,"h":132.03,"l":127.53,"n":18590,"o":130.23,"t":"2025-10-28T04:00:00Z","v":738196,"vw":130.29856},{"c":124.5,"h":132.98,"l":124.01,"n":22040,"o":126.58,"t":"2025-10-29T04:00:00Z","v":1042063,"vw":126.532339},{"c":125.35,"h":128.025,"l":124.4,"n":14407,"o":125.77,"t":"2025-10-30T04:00:00Z","v":465387,"vw":126.158375},{"c":128.43,"h":128.57,"l":122.47,"n":13414,"o":124,"t":"2025-10-31T04:00:00Z","v":552157,"vw":127.466286},{"c":125.82,"h":129.29,"l":124.56,"n":15392,"o":128.23,"t":"2025-11-03T05:00:00Z","v":492035,"vw":125.810923},{"c":127.95,"h":128.71,"l":125.72,"n":15330,"o":125.72,"t":"2025-11-04T05:00:00Z","v":600590,"vw":127.331211},{"c":128,"h":129.9055,"l":126.4721,"n":11793,"o":127.48,"t":"2025-11-05T05:00:00Z","v":481277,"vw":128.354461},{"c":127.94,"h":128.78,"l":127.015,"n":11579,"o":127.21,"t":"2025-11-06T05:00:00Z","v":482207,"vw":127.983979},{"c":130.13,"h":130.54,"l":126.84,"n":10473,"o":126.84,"t":"2025-11-07T05:00:00Z","v":408260,"vw":129.699218},{"c":130.11,"h":132.56,"l":128.85,"n":12553,"o":130.98,"t":"2025-11-10T05:00:00Z","v":476569,"vw":130.333382},{"c":129.95,"h":130.71,"l":128.36,"n":11870,"o":130.53,"t":"2025-11-11T05:00:00Z","v":363012,"vw":129.805558},{"c":130.43,"h":131.96,"l":129.59,"n":10476,"o":129.7,"t":"2025-11-12T05:00:00Z","v":366904,"vw":130.376305},{"c":128,"h":131.755,"l":126.58,"n":12292,"o":129.81,"t":"2025-11-13T05:00:00Z","v":398299,"vw":128.511243},{"c":125.9,"h":127.98,"l":125.54,"n":10334,"o":127.52,"t":"2025-11-14T05:00:00Z","v":380374,"vw":126.240437},{"c":123.63,"h":125.6,"l":123.015,"n":10601,"o":125.6,"t":"2025-11-17T05:00:00Z","v":410213,"vw":124.019317},{"c":124.87,"h":125.31,"l":122.33,"n":11694,"o":123.17,"t":"2025-11-18T05:00:00Z","v":426004,"vw":124.433623},{"c":123.37,"h":125.77,"l":122.8335,"n":10646,"o":124.45,"t":"2025-11-19T05:00:00Z","v":367468,"vw":123.643441},{"c":121.51,"h":125.13,"l":121.34,"n":12897,"o":123.55,"t":"2025-11-20T05:00:00Z","v":411289,"vw":122.563264},{"c":126.61,"h":127.81,"l":121.115,"n":13699,"o":121.7,"t":"2025-11-21T05:00:00Z","v":538396,"vw":126.411257},{"c":127.17,"h":127.66,"l":125.8,"n":9380,"o":126.55,"t":"2025-11-24T05:00:00Z","v":477061,"vw":126.989294},{"c":130.76,"h":131.8,"l":127.96,"n":10364,"o":127.96,"t":"2025-11-25T05:00:00Z","v":308328,"vw":130.695586},{"c":130.71,"h":132.31,"l":129.845,"n":9804,"o":129.93,"t":"2025-11-26T05:00:00Z","v":296270,"vw":131.048749},{"c":130.84,"h":131.8176,"l":130.49,"n":5600,"o":130.53,"t":"2025-11-28T05:00:00Z","v":124714,"vw":131.050305},{"c":132.26,"h":134.65,"l":130.07,"n":9687,"o":130.39,"t":"2025-12-01T05:00:00Z","v":336018,"vw":132.811262},{"c":133.8,"h":134.55,"l":131.2971,"n":14044,"o":132.45,"t":"2025-12-02T05:00:00Z","v":529092,"vw":133.079735},{"c":138.91,"h":139.86,"l":131.9916,"n":13724,"o":134.06,"t":"2025-12-03T05:00:00Z","v":475488,"vw":138.439537},{"c":140.68,"h":143.02,"l":137.06,"n":13849,"o":140.3,"t":"2025-12-04T05:00:00Z","v":414593,"vw":141.272027},{"c":142.04,"h":142.69,"l":139.83,"n":11911,"o":139.83,"t":"2025-12-05T05:00:00Z","v":500154,"vw":141.966618},{"c":145.815,"h":146.34,"l":141.84,"n":19169,"o":141.84,"t":"2025-12-08T05:00:00Z","v":721473,"vw":145.278555},{"c":143.87,"h":145.785,"l":142.895,"n":13870,"o":145.49,"t":"2025-12-09T05:00:00Z","v":534382,"vw":143.935233},{"c":148.75,"h":150.39,"l":143.43,"n":10930,"o":143.77,"t":"2025-12-10T05:00:00Z","v":367951,"vw":148.023447},{"c":148.68,"h":151.52,"l":148.31,"n":11323,"o":149.08,"t":"2025-12-11T05:00:00Z","v":324882,"vw":149.598207},{"c":148.11,"h":152.5046,"l":146.16,"n":11208,"o":149.65,"t":"2025-12-12T05:00:00Z","v":449071,"vw":147.741617},{"c":146.35,"h":150.105,"l":144.79,"n":12766,"o":148.17,"t":"2025-12-15T05:00:00Z","v":525896,"vw":146.270061},{"c":144.57,"h":148.12,"l":143.31,"n":11508,"o":147.18,"t":"2025-12-16T05:00:00Z","v":460896,"vw":144.760596},{"c":144.26,"h":145.25,"l":142.66,"n":12389,"o":144.75,"t":"2025-12-17T05:00:00Z","v":417460,"vw":144.018093},{"c":145.62,"h":147.695,"l":143.49,"n":14046,"o":144.76,"t":"2025-12-18T05:00:00Z","v":565461,"vw":145.780322},{"c":144.78,"h":145.51,"l":142.67,"n":11189,"o":144.71,"t":"2025-12-19T05:00:00Z","v":730918,"vw":144.58538},{"c":145.37,"h":146.955,"l":144.5201,"n":10499,"o":144.95,"t":"2025-12-22T05:00:00Z","v":463408,"vw":145.769743},{"c":144.87,"h":146.59,"l":144.75,"n":10500,"o":145.69,"t":"2025-12-23T05:00:00Z","v":279512,"vw":145.365517},{"c":144.64,"h":146.535,"l":143.8401,"n":5282,"o":145.63,"t":"2025-12-24T05:00:00Z","v":223797,"vw":144.891144},{"c":146.02,"h":146.2,"l":144.095,"n":8821,"o":144.23,"t":"2025-12-26T05:00:00Z","v":304265,"vw":145.507229},{"c":146.28,"h":147.1463,"l":145.34,"n":8927,"o":146.02,"t":"2025-12-29T05:00:00Z","v":251180,"vw":146.128094},{"c":145.17,"h":146.5269,"l":144.67,"n":6490,"o":145.71,"t":"2025-12-30T05:00:00Z","v":216806,"vw":145.386057},{"c":143.7,"h":145.58,"l":143.45,"n":6943,"o":145.37,"t":"2025-12-31T05:00:00Z","v":343574,"vw":143.947622},{"c":146.78,"h":146.96,"l":141.26,"n":11555,"o":143.87,"t":"2026-01-02T05:00:00Z","v":392697,"vw":146.144046},{"c":150.7,"h":152.54,"l":145.75,"n":11618,"o":146.5,"t":"2026-01-05T05:00:00Z","v":575834,"vw":150.953017},{"c":148.86,"h":153.57,"l":148.65,"n":15608,"o":151.19,"t":"2026-01-06T05:00:00Z","v":817606,"vw":150.48297},{"c":148.86,"h":150.99,"l":146.77,"n":13334,"o":149.14,"t":"2026-01-07T05:00:00Z","v":486699,"vw":148.627602},{"c":152.45,"h":153.5,"l":148.035,"n":10285,"o":148.52,"t":"2026-01-08T05:00:00Z","v":413089,"vw":152.1376},{"c":155.7,"h":156.285,"l":151.27,"n":11048,"o":153.99,"t":"2026-01-09T05:00:00Z","v":394324,"vw":154.909362},{"c":155.16,"h":157.22,"l":153.62,"n":12076,"o":154.16,"t":"2026-01-12T05:00:00Z","v":558337,"vw":155.548163},{"c":153.54,"h":154.93,"l":151.79,"n":10824,"o":154.86,"t":"2026-01-13T05:00:00Z","v":491596,"vw":153.537898},{"c":154.5,"h":155.91,"l":152.07,"n":10805,"o":154.16,"t":"2026-01-14T05:00:00Z","v":312582,"vw":154.502376},{"c":156,"h":157.23,"l":154.3426,"n":9261,"o":155.51,"t":"2026-01-15T05:00:00Z","v":394454,"vw":156.125202},{"c":153.55,"h":155.735,"l":152.71,"n":10690,"o":155.46,"t":"2026-01-16T05:00:00Z","v":565706,"vw":153.708934},{"c":151.1,"h":154.77,"l":150.44,"n":14074,"o":151.73,"t":"2026-01-20T05:00:00Z","v":508144,"vw":151.722545},{"c":157.06,"h":157.32,"l":152.41,"n":10860,"o":152.41,"t":"2026-01-21T05:00:00Z","v":447276,"vw":155.88302},{"c":157.84,"h":159.845,"l":150.995,"n":14516,"o":151.26,"t":"2026-01-22T05:00:00Z","v":593068,"vw":157.129403},{"c":153.94,"h":157.91,"l":153.61,"n":10086,"o":157.68,"t":"2026-01-23T05:00:00Z","v":365172,"vw":154.470924},{"c":153.31,"h":154.8,"l":150.985,"n":9602,"o":153.72,"t":"2026-01-26T05:00:00Z","v":305925,"vw":153.060182},{"c":151.68,"h":154.745,"l":151.53,"n":10459,"o":153.31,"t":"2026-01-27T05:00:00Z","v":328197,"vw":152.274568},{"c":153.51,"h":156.17,"l":148.83,"n":19701,"o":152.05,"t":"2026-01-28T05:00:00Z","v":893746,"vw":152.890615},{"c":150,"h":153.36,"l":148,"n":18147,"o":148.63,"t":"2026-01-29T05:00:00Z","v":808587,"vw":150.252242},{"c":149.36,"h":150.13,"l":147.685,"n":11705,"o":148.57,"t":"2026-01-30T05:00:00Z","v":513852,"vw":149.27842},{"c":158.7,"h":159.44,"l":149.66,"n":15308,"o":149.66,"t":"2026-02-02T05:00:00Z","v":647312,"vw":156.488512},{"c":158.87,"h":162.475,"l":157.1,"n":16099,"o":157.1,"t":"2026-02-03T05:00:00Z","v":524657,"vw":159.346438},{"c":161.44,"h":163.61,"l":160.035,"n":16028,"o":160.39,"t":"2026-02-04T05:00:00Z","v":493657,"vw":161.726688},{"c":161.39,"h":162.72,"l":159.255,"n":11762,"o":161.44,"t":"2026-02-05T05:00:00Z","v":333727,"vw":161.131734},{"c":162.08,"h":164.05,"l":160.09,"n":12228,"o":160.09,"t":"2026-02-06T05:00:00Z","v":501190,"vw":162.233947},{"c":161.14,"h":161.53,"l":159.67,"n":10551,"o":161.45,"t":"2026-02-09T05:00:00Z","v":324099,"vw":160.579363},{"c":162.41,"h":163.8627,"l":160.975,"n":10181,"o":161.05,"t":"2026-02-10T05:00:00Z","v":352320,"vw":162.364666},{"c":162.75,"h":164.65,"l":161.11,"n":7703,"o":162.41,"t":"2026-02-11T05:00:00Z","v":199652,"vw":162.817453},{"c":137.36,"h":165.25,"l":129.77,"n":54458,"o":163.62,"t":"2026-02-12T05:00:00Z","v":2950800,"vw":137.48825},{"c":142.36,"h":143.94,"l":135.24,"n":30408,"o":137.21,"t":"2026-02-13T05:00:00Z","v":1708093,"vw":140.145196},{"c":144.15,"h":144.625,"l":141.2,"n":14359,"o":142.17,"t":"2026-02-17T05:00:00Z","v":523172,"vw":143.743438},{"c":147.33,"h":147.51,"l":142.94,"n":14915,"o":143.38,"t":"2026-02-18T05:00:00Z","v":736815,"vw":146.362058},{"c":150.06,"h":152.2999,"l":146.62,"n":13707,"o":146.62,"t":"2026-02-19T05:00:00Z","v":759193,"vw":150.70747},{"c":153.14,"h":154.93,"l":149.57,"n":14661,"o":150.06,"t":"2026-02-20T05:00:00Z","v":722944,"vw":152.041833},{"c":146.01,"h":153.945,"l":145.25,"n":15404,"o":153.22,"t":"2026-02-23T05:00:00Z","v":651932,"vw":146.803948},{"c":146.47,"h":148.52,"l":143.85,"n":15306,"o":146.66,"t":"2026-02-24T05:00:00Z","v":649014,"vw":145.983247},{"c":144.33,"h":147.74,"l":142.85,"n":13937,"o":147.38,"t":"2026-02-25T05:00:00Z","v":611024,"vw":144.062446},{"c":157.58,"h":158.63,"l":144.99,"n":19636,"o":145.38,"t":"2026-02-26T05:00:00Z","v":1018310,"vw":156.031922},{"c":162.95,"h":163.38,"l":154.22,"n":18638,"o":155.22,"t":"2026-02-27T05:00:00Z","v":965951,"vw":161.957106},{"c":163.66,"h":166.11,"l":159.43,"n":16418,"o":161.3,"t":"2026-03-02T05:00:00Z","v":592612,"vw":163.383456},{"c":163.3,"h":163.94,"l":157.28,"n":12583,"o":159.92,"t":"2026-03-03T05:00:00Z","v":394334,"vw":161.729206},{"c":164.51,"h":166.02,"l":161.975,"n":11308,"o":164.01,"t":"2026-03-04T05:00:00Z","v":412805,"vw":164.568276},{"c":159.52,"h":164.22,"l":158.65,"n":13352,"o":163.6,"t":"2026-03-05T05:00:00Z","v":482610,"vw":160.116388},{"c":151.82,"h":155.26,"l":150.34,"n":12368,"o":155.26,"t":"2026-03-06T05:00:00Z","v":479392,"vw":152.189292},{"c":152.73,"h":158.375,"l":145.96,"n":12746,"o":150,"t":"2026-03-09T04:00:00Z","v":364102,"vw":150.497308},{"c":151.84,"h":155.365,"l":150.32,"n":15603,"o":152.5,"t":"2026-03-10T04:00:00Z","v":544326,"vw":152.914084},{"c":148.685,"h":151.54,"l":144.44,"n":13187,"o":151.39,"t":"2026-03-11T04:00:00Z","v":460109,"vw":148.89013},{"c":144.42,"h":149.25,"l":143.29,"n":14208,"o":146.42,"t":"2026-03-12T04:00:00Z","v":522071,"vw":145.963603},{"c":147.94,"h":149.76,"l":143.8,"n":15341,"o":146.78,"t":"2026-03-13T04:00:00Z","v":634211,"vw":147.604157},{"c":148.69,"h":150.82,"l":147.45,"n":11972,"o":148.62,"t":"2026-03-16T04:00:00Z","v":386768,"vw":148.813126},{"c":148.5,"h":151.75,"l":145.795,"n":11428,"o":150.08,"t":"2026-03-17T04:00:00Z","v":309144,"vw":148.542223},{"c":148.15,"h":149.54,"l":146.42,"n":11098,"o":147.29,"t":"2026-03-18T04:00:00Z","v":382861,"vw":148.059539},{"c":149.58,"h":150.25,"l":146.82,"n":22955,"o":147.27,"t":"2026-03-19T04:00:00Z","v":393131,"vw":148.955934},{"c":148.73,"h":150.72,"l":145.545,"n":11361,"o":149.81,"t":"2026-03-20T04:00:00Z","v":758712,"vw":148.65989},{"c":150.38,"h":156.03,"l":149.88,"n":12049,"o":151.76,"t":"2026-03-23T04:00:00Z","v":519120,"vw":151.994533},{"c":156.57,"h":157.92,"l":147.545,"n":12947,"o":149.53,"t":"2026-03-24T04:00:00Z","v":460356,"vw":156.267411},{"c":157.07,"h":158.7499,"l":153.45,"n":13917,"o":156.65,"t":"2026-03-25T04:00:00Z","v":394527,"vw":156.991139},{"c":156.37,"h":158.09,"l":154.67,"n":9852,"o":155.83,"t":"2026-03-26T04:00:00Z","v":299176,"vw":156.473391},{"c":156.52,"h":157.735,"l":154.235,"n":12104,"o":155.36,"t":"2026-03-27T04:00:00Z","v":454668,"vw":156.446},{"c":156.96,"h":159.73,"l":155.425,"n":11211,"o":156.76,"t":"2026-03-30T04:00:00Z","v":438447,"vw":157.631542},{"c":160.31,"h":162.815,"l":157.64,"n":12243,"o":158.19,"t":"2026-03-31T04:00:00Z","v":332060,"vw":160.063196},{"c":161.57,"h":164.23,"l":158.945,"n":12994,"o":161.15,"t":"2026-04-01T04:00:00Z","v":452363,"vw":162.311503},{"c":163.27,"h":164.54,"l":158.465,"n":10239,"o":159.18,"t":"2026-04-02T04:00:00Z","v":284160,"vw":162.69864},{"c":165.28,"h":165.4699,"l":162.32,"n":10419,"o":162.68,"t":"2026-04-06T04:00:00Z","v":276946,"vw":164.748042},{"c":166.84,"h":170.02,"l":165.09,"n":14447,"o":165.09,"t":"2026-04-07T04:00:00Z","v":514154,"vw":167.133789},{"c":171.45,"h":174.75,"l":169.825,"n":14025,"o":170.71,"t":"2026-04-08T04:00:00Z","v":553994,"vw":171.53037},{"c":170.41,"h":173.335,"l":169.695,"n":10626,"o":171.26,"t":"2026-04-09T04:00:00Z","v":350742,"vw":170.641554},{"c":168.96,"h":172.58,"l":168.16,"n":12338,"o":171.52,"t":"2026-04-10T04:00:00Z","v":313214,"vw":169.341435},{"c":168.27,"h":168.87,"l":163.73,"n":12245,"o":168.64,"t":"2026-04-13T04:00:00Z","v":402433,"vw":167.185616},{"c":169.56,"h":171.205,"l":167.165,"n":9877,"o":168.27,"t":"2026-04-14T04:00:00Z","v":242462,"vw":169.397042},{"c":166.51,"h":169.05,"l":165.42,"n":9629,"o":168.16,"t":"2026-04-15T04:00:00Z","v":296558,"vw":166.582733},{"c":171.45,"h":173.75,"l":167.09,"n":11353,"o":167.13,"t":"2026-04-16T04:00:00Z","v":420661,"vw":171.716829},{"c":172.87,"h":175.5,"l":172.115,"n":13542,"o":172.19,"t":"2026-04-17T04:00:00Z","v":631439,"vw":173.348538},{"c":177.53,"h":178.52,"l":170.13,"n":11467,"o":172.99,"t":"2026-04-20T04:00:00Z","v":463070,"vw":176.40516},{"c":178.74,"h":181.23,"l":176.91,"n":13211,"o":177.74,"t":"2026-04-21T04:00:00Z","v":410982,"vw":178.762978},{"c":177.37,"h":180.55,"l":176.6,"n":10050,"o":180.55,"t":"2026-04-22T04:00:00Z","v":664421,"vw":177.519705},{"c":179.9,"h":181.84,"l":178.58,"n":11553,"o":179.51,"t":"2026-04-23T04:00:00Z","v":283869,"vw":179.810684},{"c":179.02,"h":181.71,"l":176.69,"n":8525,"o":180.09,"t":"2026-04-24T04:00:00Z","v":273963,"vw":179.114189},{"c":180.13,"h":180.9,"l":178.5201,"n":12108,"o":179.5,"t":"2026-04-27T04:00:00Z","v":397898,"vw":179.841611},{"c":182.41,"h":182.78,"l":179.54,"n":16104,"o":181.64,"t":"2026-04-28T04:00:00Z","v":597314,"vw":181.674911},{"c":184.59,"h":195.835,"l":184.105,"n":22106,"o":189.61,"t":"2026-04-29T04:00:00Z","v":873910,"vw":187.324519},{"c":184.07,"h":185.11,"l":181.75,"n":18733,"o":184.59,"t":"2026-04-30T04:00:00Z","v":625174,"vw":183.537097},{"c":181.56,"h":185.785,"l":179.88,"n":17243,"o":184.27,"t":"2026-05-01T04:00:00Z","v":591817,"vw":181.664159},{"c":176.89,"h":179.24,"l":175.06,"n":17454,"o":179.24,"t":"2026-05-04T04:00:00Z","v":544372,"vw":176.665917},{"c":180.32,"h":180.96,"l":177.62,"n":11358,"o":179.41,"t":"2026-05-05T04:00:00Z","v":298092,"vw":179.893231},{"c":181.33,"h":184.38,"l":179.26,"n":13966,"o":181.22,"t":"2026-05-06T04:00:00Z","v":465715,"vw":181.79978},{"c":181.95,"h":184.07,"l":180.67,"n":10420,"o":181.71,"t":"2026-05-07T04:00:00Z","v":345350,"vw":182.100479},{"c":183.39,"h":184.14,"l":180.855,"n":7282,"o":181.94,"t":"2026-05-08T04:00:00Z","v":321922,"vw":183.182316},{"c":178.92,"h":183.63,"l":177.69,"n":12549,"o":183.6,"t":"2026-05-11T04:00:00Z","v":356658,"vw":179.318831},{"c":175.74,"h":179.29,"l":173.21,"n":13543,"o":179.29,"t":"2026-05-12T04:00:00Z","v":421461,"vw":175.198712},{"c":174.99,"h":178.3,"l":173.88,"n":9547,"o":176.23,"t":"2026-05-13T04:00:00Z","v":299641,"vw":175.05635},{"c":167.95,"h":176.9,"l":162.11,"n":30598,"o":175.95,"t":"2026-05-14T04:00:00Z","v":1374678,"vw":169.020101},{"c":176.04,"h":177.45,"l":167.96,"n":15312,"o":168.16,"t":"2026-05-15T04:00:00Z","v":661394,"vw":174.940818},{"c":179.11,"h":180.86,"l":176.005,"n":11649,"o":176.23,"t":"2026-05-18T04:00:00Z","v":349939,"vw":179.225213},{"c":182.15,"h":183.72,"l":175.9101,"n":13462,"o":177.75,"t":"2026-05-19T04:00:00Z","v":465663,"vw":181.693308},{"c":189.37,"h":190.64,"l":182.775,"n":16013,"o":183.26,"t":"2026-05-20T04:00:00Z","v":566483,"vw":189.103182},{"c":191.11,"h":191.845,"l":183.61,"n":16100,"o":187.79,"t":"2026-05-21T04:00:00Z","v":582418,"vw":189.087162},{"c":194.01,"h":194.99,"l":189.215,"n":14518,"o":190.65,"t":"2026-05-22T04:00:00Z","v":695431,"vw":193.731794},{"c":202.13,"h":202.96,"l":194.21,"n":13242,"o":194.21,"t":"2026-05-26T04:00:00Z","v":498324,"vw":201.486612},{"c":201.07,"h":204.985,"l":199.075,"n":17023,"o":202.53,"t":"2026-05-27T04:00:00Z","v":710105,"vw":201.863427},{"c":203.45,"h":206.43,"l":197,"n":11751,"o":199.43,"t":"2026-05-28T04:00:00Z","v":442751,"vw":203.843152},{"c":206.9,"h":208.23,"l":202.09,"n":14006,"o":202.17,"t":"2026-05-29T04:00:00Z","v":714710,"vw":206.552578},{"c":213.4,"h":214.81,"l":204.505,"n":14288,"o":205.92,"t":"2026-06-01T04:00:00Z","v":473778,"vw":212.001982},{"c":212.94,"h":215.1399,"l":210.16,"n":12338,"o":213.25,"t":"2026-06-02T04:00:00Z","v":390128,"vw":213.122797},{"c":215.25,"h":215.85,"l":212.04,"n":11245,"o":213.28,"t":"2026-06-03T04:00:00Z","v":297789,"vw":214.686459},{"c":219.55,"h":220.56,"l":216.69,"n":9448,"o":216.85,"t":"2026-06-04T04:00:00Z","v":708801,"vw":218.862657},{"c":218.06,"h":224.85,"l":216.8,"n":13951,"o":221.18,"t":"2026-06-05T04:00:00Z","v":447703,"vw":219.547787},{"c":225.37,"h":228.46,"l":219.05,"n":10301,"o":219.7,"t":"2026-06-08T04:00:00Z","v":489222,"vw":225.67725},{"c":223.46,"h":228.11,"l":217.425,"n":14416,"o":224.31,"t":"2026-06-09T04:00:00Z","v":533163,"vw":222.620556},{"c":218.92,"h":223.68,"l":214.91,"n":10758,"o":221.16,"t":"2026-06-10T04:00:00Z","v":411226,"vw":219.922774},{"c":225.2,"h":225.51,"l":219.61,"n":14234,"o":221.43,"t":"2026-06-11T04:00:00Z","v":507068,"vw":223.007004},{"c":224.27,"h":226.49,"l":222.17,"n":10010,"o":225.2,"t":"2026-06-12T04:00:00Z","v":311991,"vw":224.53354},{"c":219.27,"h":224.79,"l":217.59,"n":11000,"o":224.68,"t":"2026-06-15T04:00:00Z","v":385102,"vw":219.109703},{"c":216.15,"h":219.59,"l":214.43,"n":12524,"o":219.59,"t":"2026-06-16T04:00:00Z","v":397260,"vw":216.022302},{"c":208.13,"h":216.83,"l":207.07,"n":13022,"o":216.83,"t":"2026-06-17T04:00:00Z","v":469366,"vw":209.714756},{"c":207.4,"h":211.66,"l":203.34,"n":13223,"o":209.18,"t":"2026-06-18T04:00:00Z","v":676385,"vw":207.523119},{"c":209.02,"h":212.34,"l":206.69,"n":12965,"o":207.4,"t":"2026-06-22T04:00:00Z","v":484237,"vw":209.375356},{"c":207.5,"h":211.255,"l":207.035,"n":9139,"o":208.94,"t":"2026-06-23T04:00:00Z","v":314872,"vw":208.106051},{"c":207.68,"h":209.2175,"l":205.49,"n":12680,"o":207.5,"t":"2026-06-24T04:00:00Z","v":496151,"vw":207.266248},{"c":210.12,"h":213.255,"l":207.95,"n":11842,"o":210.03,"t":"2026-06-25T04:00:00Z","v":812825,"vw":210.109195},{"c":209.21,"h":214.8,"l":207.93,"n":9919,"o":209.84,"t":"2026-06-26T04:00:00Z","v":657928,"vw":209.278829},{"c":208.9,"h":210.8,"l":208.02,"n":11334,"o":208.1,"t":"2026-06-29T04:00:00Z","v":507496,"vw":209.117583},{"c":206.81,"h":210.31,"l":205.35,"n":11436,"o":209.49,"t":"2026-06-30T04:00:00Z","v":567814,"vw":206.917541},{"c":207.35,"h":210.3,"l":205.155,"n":9229,"o":207.65,"t":"2026-07-01T04:00:00Z","v":336026,"vw":207.472149},{"c":208.21,"h":210.81,"l":205.35,"n":8997,"o":209.65,"t":"2026-07-02T04:00:00Z","v":356332,"vw":207.787792},{"c":203.59,"h":209.65,"l":201.4776,"n":9991,"o":205.85,"t":"2026-07-06T04:00:00Z","v":376317,"vw":203.553968},{"c":203.95,"h":206.56,"l":202.35,"n":12397,"o":203.85,"t":"2026-07-07T04:00:00Z","v":363396,"vw":204.588169},{"c":203.71,"h":207.63,"l":201.49,"n":8755,"o":204.51,"t":"2026-07-08T04:00:00Z","v":319825,"vw":203.560407},{"c":207.7,"h":210.465,"l":204.52,"n":13140,"o":205.71,"t":"2026-07-09T04:00:00Z","v":412738,"vw":208.296276},{"c":209.32,"h":212.01,"l":206.54,"n":11427,"o":208.48,"t":"2026-07-10T04:00:00Z","v":308217,"vw":208.900839},{"c":212.87,"h":213.5,"l":209.27,"n":15485,"o":210.75,"t":"2026-07-13T04:00:00Z","v":511577,"vw":212.449541},{"c":211.41,"h":214.2,"l":209.495,"n":14353,"o":213.09,"t":"2026-07-14T04:00:00Z","v":570465,"vw":211.064154},{"c":207.81,"h":213,"l":206.59,"n":14071,"o":212.2,"t":"2026-07-15T04:00:00Z","v":428604,"vw":208.661681},{"c":211.85,"h":216.44,"l":210.52,"n":12944,"o":210.52,"t":"2026-07-16T04:00:00Z","v":434668,"vw":212.667964},{"c":211.56,"h":212.925,"l":207.28,"n":12651,"o":210.87,"t":"2026-07-17T04:00:00Z","v":630979,"vw":211.163847},{"c":211.17,"h":213.66,"l":209.5,"n":11637,"o":212.1,"t":"2026-07-20T04:00:00Z","v":396958,"vw":211.626141},{"c":214.21,"h":215.15,"l":211.66,"n":11300,"o":213.79,"t":"2026-07-21T04:00:00Z","v":406273,"vw":213.880793},{"c":210.07,"h":214.8273,"l":209.53,"n":10716,"o":214.21,"t":"2026-07-22T04:00:00Z","v":319621,"vw":210.637703},{"c":207.97,"h":212.07,"l":205,"n":10014,"o":211.49,"t":"2026-07-23T04:00:00Z","v":395834,"vw":207.377865},{"c":200.28,"h":203.0829,"l":197,"n":10787,"o":198.9,"t":"2026-07-24T04:00:00Z","v":336565,"vw":200.691413},{"c":191.63,"h":201,"l":190.89,"n":16553,"o":200,"t":"2026-07-27T04:00:00Z","v":545324,"vw":192.719196},{"c":185.32,"h":191.48,"l":184.87,"n":14497,"o":189.99,"t":"2026-07-28T04:00:00Z","v":553030,"vw":186.162405},{"c":177.83,"h":184,"l":176.24,"n":21588,"o":180.49,"t":"2026-07-29T04:00:00Z","v":887629,"vw":178.787408},{"c":169.34,"h":179.6,"l":167.58,"n":27686,"o":178.62,"t":"2026-07-30T04:00:00Z","v":1277167,"vw":170.315344},{"c":174.77,"h":175.81,"l":169.42,"n":21530,"o":170.8,"t":"2026-07-31T04:00:00Z","v":1047978,"vw":173.939824},{"c":176.76,"h":178.885,"l":174.34,"n":18046,"o":176.87,"t":"2026-08-03T04:00:00Z","v":679240,"vw":176.760775},{"c":181.62,"h":182.965,"l":178.775,"n":16882,"o":180.53,"t":"2026-08-04T04:00:00Z","v":484619,"vw":181.86449},{"c":179.35,"h":184.35,"l":178.125,"n":15299,"o":181.99,"t":"2026-08-05T04:00:00Z","v":504507,"vw":179.372642},{"c":177.06,"h":182.43,"l":175.55,"n":14866,"o":179.86,"t":"2026-08-06T04:00:00Z","v":476413,"vw":177.36334},{"c":182.99,"h":184.13,"l":175.67,"n":14718,"o":177.06,"t":"2026-08-07T04:00:00Z","v":447745,"vw":182.071335},{"c":178.35,"h":184.98,"l":178.26,"n":14849,"o":181.9,"t":"2026-08-10T04:00:00Z","v":501564,"vw":180.079944},{"c":177.74,"h":179.09,"l":175.27,"n":11557,"o":176.76,"t":"2026-08-11T04:00:00Z","v":374514,"vw":177.193036},{"c":185.85,"h":186.72,"l":177.39,"n":15721,"o":177.39,"t":"2026-08-12T04:00:00Z","v":471097,"vw":184.949334},{"c":188.64,"h":189.3,"l":186.75,"n":12945,"o":186.75,"t":"2026-08-13T04:00:00Z","v":454899,"vw":188.577847},{"c":190.19,"h":190.6635,"l":186.62,"n":12770,"o":187.09,"t":"2026-08-14T04:00:00Z","v":421009,"vw":189.813007},{"c":193.38,"h":194.0165,"l":189.04,"n":18424,"o":189.04,"t":"2026-08-17T04:00:00Z","v":527561,"vw":192.856386},{"c":186.16,"h":192.62,"l":185.77,"n":12644,"o":192.17,"t":"2026-08-18T04:00:00Z","v":456755,"vw":187.788493},{"c":185.02,"h":189.62,"l":183.26,"n":12582,"o":186.99,"t":"2026-08-19T04:00:00Z","v":394568,"vw":185.05634},{"c":182.42,"h":185.02,"l":181.55,"n":8472,"o":182.99,"t":"2026-08-20T04:00:00Z","v":268352,"vw":183.058272},{"c":186.58,"h":186.77,"l":183.27,"n":11568,"o":184.1,"t":"2026-08-21T04:00:00Z","v":383011,"vw":185.961893},{"c":179.92,"h":189.715,"l":178.3,"n":14898,"o":187.23,"t":"2026-08-24T04:00:00Z","v":553444,"vw":180.176628},{"c":178.48,"h":181.69,"l":178.4,"n":14197,"o":181.69,"t":"2026-08-25T04:00:00Z","v":341790,"vw":179.396038},{"c":181.63,"h":181.79,"l":176.55,"n":11189,"o":178.41,"t":"2026-08-26T04:00:00Z","v":366907,"vw":180.965443},{"c":181.8,"h":182.9248,"l":179.83,"n":8537,"o":181.39,"t":"2026-08-27T04:00:00Z","v":236733,"vw":181.877248},{"c":180.03,"h":184.99,"l":179.06,"n":8807,"o":183.07,"t":"2026-08-28T04:00:00Z","v":300513,"vw":180.257841},{"c":180.63,"h":181.965,"l":178.78,"n":9526,"o":180.26,"t":"2026-08-31T04:00:00Z","v":399676,"vw":180.733116},{"c":175.41,"h":180.565,"l":173.83,"n":10683,"o":178.77,"t":"2026-09-01T04:00:00Z","v":263955,"vw":175.653252},{"c":174.7,"h":176.69,"l":172.78,"n":11817,"o":176.1,"t":"2026-09-02T04:00:00Z","v":270629,"vw":174.914856},{"c":174.33,"h":176,"l":170.4,"n":10624,"o":174.73,"t":"2026-09-03T04:00:00Z","v":283097,"vw":174.505134},{"c":177.92,"h":178.47,"l":173.215,"n":9382,"o":173.55,"t":"2026-09-04T04:00:00Z","v":290865,"vw":177.388802},{"c":177.46,"h":180.2,"l":176.6003,"n":11782,"o":178.04,"t":"2026-09-08T04:00:00Z","v":247336,"vw":178.066559},{"c":173.57,"h":178.37,"l":173.27,"n":9847,"o":177.58,"t":"2026-09-09T04:00:00Z","v":301682,"vw":173.962624},{"c":173.7,"h":174.94,"l":172.3,"n":9812,"o":173.62,"t":"2026-09-10T04:00:00Z","v":242854,"vw":173.734846},{"c":172.78,"h":174.52,"l":170.57,"n":14827,"o":174.51,"t":"2026-09-11T04:00:00Z","v":474377,"vw":172.076249},{"c":172.09,"h":174.05,"l":171.2,"n":12183,"o":172.4,"t":"2026-09-14T04:00:00Z","v":429846,"vw":172.300173},{"c":172.78,"h":174.57,"l":171.28,"n":12895,"o":172.34,"t":"2026-09-15T04:00:00Z","v":299544,"vw":172.810484},{"c":169.14,"h":174,"l":165.06,"n":15549,"o":170.26,"t":"2026-09-16T04:00:00Z","v":436787,"vw":169.433072},{"c":171.14,"h":172.74,"l":169.81,"n":12620,"o":171.76,"t":"2026-09-17T04:00:00Z","v":375846,"vw":171.166575},{"c":170.29,"h":171.05,"l":168.68,"n":7102,"o":170.71,"t":"2026-09-18T04:00:00Z","v":481260,"vw":170.205233},{"c":170.32,"h":171.18,"l":168.0876,"n":10389,"o":171.14,"t":"2026-09-21T04:00:00Z","v":264304,"vw":169.945231},{"c":168.68,"h":172.3,"l":167,"n":11075,"o":171.14,"t":"2026-09-22T04:00:00Z","v":326586,"vw":168.612741},{"c":166.98,"h":170.16,"l":166.96,"n":8657,"o":168.68,"t":"2026-09-23T04:00:00Z","v":227487,"vw":168.189913},{"c":165.18,"h":170.66,"l":164.73,"n":9933,"o":168.02,"t":"2026-09-24T04:00:00Z","v":352755,"vw":165.685927},{"c":163.77,"h":165.48,"l":162.15,"n":10440,"o":165.34,"t":"2026-09-25T04:00:00Z","v":301633,"vw":163.658955},{"c":165.41,"h":166.115,"l":163.24,"n":11162,"o":163.82,"t":"2026-09-28T04:00:00Z","v":353544,"vw":165.0382},{"c":168.42,"h":168.91,"l":164.25,"n":10696,"o":164.94,"t":"2026-09-29T04:00:00Z","v":364309,"vw":167.829447},{"c":168.645,"h":170.985,"l":167.585,"n":12745,"o":168.68,"t":"2026-09-30T04:00:00Z","v":414944,"vw":169.006981},{"c":170.14,"h":170.79,"l":167.595,"n":13307,"o":167.98,"t":"2026-10-01T04:00:00Z","v":483515,"vw":169.646667},{"c":173.48,"h":175.525,"l":172.01,"n":11483,"o":172.01,"t":"2026-10-02T04:00:00Z","v":293763,"vw":173.651801},{"c":171.22,"h":174.03,"l":168.925,"n":11405,"o":170.145,"t":"2026-10-05T04:00:00Z","v":367720,"vw":171.243847},{"c":169.05,"h":172.05,"l":168.62,"n":10083,"o":172.05,"t":"2026-10-06T04:00:00Z","v":341048,"vw":169.382629},{"c":166.98,"h":167.92,"l":165.67,"n":10318,"o":166.81,"t":"2026-10-07T04:00:00Z","v":265247,"vw":166.898934},{"c":169.47,"h":170.06,"l":166.9,"n":10470,"o":167.08,"t":"2026-10-08T04:00:00Z","v":322880,"vw":168.695214},{"c":169.11,"h":170.28,"l":167.74,"n":7269,"o":170.18,"t":"2026-10-09T04:00:00Z","v":182432,"vw":169.123284},{"c":168.77,"h":169.97,"l":168.015,"n":9360,"o":169.21,"t":"2026-10-12T04:00:00Z","v":225648,"vw":168.744693},{"c":167.03,"h":169.545,"l":165.17,"n":7757,"o":169.23,"t":"2026-10-13T04:00:00Z","v":205721,"vw":166.587313},{"c":169.23,"h":169.27,"l":165.45,"n":13892,"o":165.45,"t":"2026-10-14T04:00:00Z","v":344985,"vw":168.464028},{"c":172.46,"h":173.23,"l":168.79,"n":10955,"o":169.31,"t":"2026-10-15T04:00:00Z","v":291175,"vw":171.54786},{"c":171.65,"h":174.64,"l":166.97,"n":14233,"o":172.42,"t":"2026-10-16T04:00:00Z","v":697787,"vw":171.140674},{"c":168.36,"h":171.7829,"l":168.105,"n":9372,"o":171.53,"t":"2026-10-19T04:00:00Z","v":217026,"vw":169.365916},{"c":169.93,"h":171.88,"l":168.48,"n":9263,"o":168.48,"t":"2026-10-20T04:00:00Z","v":271107,"vw":170.272838},{"c":171.28,"h":172.18,"l":170.23,"n":9035,"o":170.53,"t":"2026-10-21T04:00:00Z","v":223965,"vw":171.341244},{"c":169.39,"h":173.78,"l":169.075,"n":10679,"o":171.28,"t":"2026-10-22T04:00:00Z","v":320377,"vw":170.194729}],"volatilityBars":[{"c":171,"h":171,"l":171,"n":14,"o":171,"t":"2026-09-21T08:15:00Z","v":453,"vw":171},{"c":169.56,"h":171.18,"l":168.0876,"n":102,"o":171.14,"t":"2026-09-21T13:30:00Z","v":4886,"vw":170.430241},{"c":168.55,"h":168.905,"l":168.26,"n":93,"o":168.56,"t":"2026-09-21T13:45:00Z","v":3204,"vw":168.58216},{"c":168.73,"h":169.915,"l":168.55,"n":157,"o":169.13,"t":"2026-09-21T14:00:00Z","v":2928,"vw":169.121631},{"c":169.47,"h":169.725,"l":168.81,"n":179,"o":168.81,"t":"2026-09-21T14:15:00Z","v":6033,"vw":169.337048},{"c":169.155,"h":169.455,"l":168.845,"n":230,"o":169.26,"t":"2026-09-21T14:30:00Z","v":6089,"vw":169.207415},{"c":168.985,"h":169.275,"l":168.43,"n":108,"o":169.12,"t":"2026-09-21T14:45:00Z","v":3004,"vw":168.88577},{"c":168.94,"h":169.3361,"l":168.54,"n":258,"o":168.81,"t":"2026-09-21T15:00:00Z","v":5888,"vw":168.99717},{"c":169.735,"h":169.855,"l":169.06,"n":190,"o":169.06,"t":"2026-09-21T15:15:00Z","v":3968,"vw":169.529672},{"c":169.4675,"h":169.49,"l":169.33,"n":111,"o":169.49,"t":"2026-09-21T15:30:00Z","v":1805,"vw":169.38789},{"c":168.81,"h":169.41,"l":168.81,"n":131,"o":169.19,"t":"2026-09-21T15:45:00Z","v":3104,"vw":169.192477},{"c":169.225,"h":169.41,"l":168.9001,"n":239,"o":168.98,"t":"2026-09-21T16:00:00Z","v":6832,"vw":169.270774},{"c":169.36,"h":169.37,"l":169.32,"n":52,"o":169.32,"t":"2026-09-21T16:15:00Z","v":1102,"vw":169.3475},{"c":169.49,"h":169.78,"l":169.37,"n":309,"o":169.37,"t":"2026-09-21T16:30:00Z","v":7224,"vw":169.520117},{"c":169.475,"h":169.49,"l":169.41,"n":123,"o":169.41,"t":"2026-09-21T16:45:00Z","v":3584,"vw":169.467906},{"c":169.62,"h":169.62,"l":169.3,"n":313,"o":169.43,"t":"2026-09-21T17:00:00Z","v":5905,"vw":169.422885},{"c":169.47,"h":169.81,"l":169.47,"n":174,"o":169.63,"t":"2026-09-21T17:15:00Z","v":3513,"vw":169.543},{"c":168.82,"h":169.43,"l":168.755,"n":208,"o":169.41,"t":"2026-09-21T17:30:00Z","v":3203,"vw":168.996071},{"c":168.75,"h":168.825,"l":168.48,"n":195,"o":168.82,"t":"2026-09-21T17:45:00Z","v":5518,"vw":168.659415},{"c":168.97,"h":168.98,"l":168.78,"n":240,"o":168.86,"t":"2026-09-21T18:00:00Z","v":4169,"vw":168.875},{"c":168.965,"h":169.06,"l":168.85,"n":289,"o":168.925,"t":"2026-09-21T18:15:00Z","v":4528,"vw":168.952308},{"c":169.71,"h":169.775,"l":169.09,"n":355,"o":169.09,"t":"2026-09-21T18:30:00Z","v":6500,"vw":169.338559},{"c":169.925,"h":169.985,"l":169.64,"n":279,"o":169.75,"t":"2026-09-21T18:45:00Z","v":5315,"vw":169.823807},{"c":170.025,"h":170.325,"l":169.96,"n":309,"o":170.21,"t":"2026-09-21T19:00:00Z","v":5175,"vw":170.170763},{"c":170.33,"h":170.55,"l":170.065,"n":540,"o":170.065,"t":"2026-09-21T19:15:00Z","v":8748,"vw":170.362428},{"c":170.39,"h":170.435,"l":170.1,"n":595,"o":170.33,"t":"2026-09-21T19:30:00Z","v":13682,"vw":170.319751},{"c":170.36,"h":170.7,"l":169.76,"n":1610,"o":170.39,"t":"2026-09-21T19:45:00Z","v":31660,"vw":170.296345},{"c":170.32,"h":170.32,"l":170.32,"n":28,"o":170.32,"t":"2026-09-21T20:00:00Z","v":82931,"vw":170.32},{"c":172.01,"h":172.01,"l":170.4,"n":27,"o":170.4,"t":"2026-09-22T08:15:00Z","v":1143,"vw":170.607348},{"c":171.31,"h":171.31,"l":171.31,"n":6,"o":171.31,"t":"2026-09-22T11:45:00Z","v":232,"vw":171.31},{"c":171.87,"h":172.3,"l":171.065,"n":230,"o":171.14,"t":"2026-09-22T13:30:00Z","v":9705,"vw":171.575169},{"c":171.165,"h":171.87,"l":171.145,"n":77,"o":171.87,"t":"2026-09-22T13:45:00Z","v":3501,"vw":171.512408},{"c":171.52,"h":171.69,"l":171.13,"n":91,"o":171.185,"t":"2026-09-22T14:00:00Z","v":2308,"vw":171.29988},{"c":170.355,"h":171.285,"l":170.355,"n":110,"o":171.285,"t":"2026-09-22T14:15:00Z","v":1697,"vw":170.744286},{"c":170.435,"h":170.51,"l":170.175,"n":109,"o":170.355,"t":"2026-09-22T14:30:00Z","v":3494,"vw":170.364925},{"c":168.97,"h":170.28,"l":168.97,"n":286,"o":169.84,"t":"2026-09-22T14:45:00Z","v":9288,"vw":169.329275},{"c":168.655,"h":169.115,"l":168.6125,"n":171,"o":168.905,"t":"2026-09-22T15:00:00Z","v":4001,"vw":168.881472},{"c":168.485,"h":168.64,"l":168.2,"n":235,"o":168.64,"t":"2026-09-22T15:15:00Z","v":5773,"vw":168.366463},{"c":168.785,"h":168.79,"l":168.46,"n":146,"o":168.73,"t":"2026-09-22T15:30:00Z","v":2622,"vw":168.635},{"c":169.4,"h":169.4,"l":168.915,"n":170,"o":168.915,"t":"2026-09-22T15:45:00Z","v":3083,"vw":169.158773},{"c":169.38,"h":169.3925,"l":169.065,"n":203,"o":169.12,"t":"2026-09-22T16:00:00Z","v":3725,"vw":169.231113},{"c":169.04,"h":169.36,"l":168.76,"n":149,"o":169.36,"t":"2026-09-22T16:15:00Z","v":2544,"vw":169.075921},{"c":168.99,"h":169.03,"l":168.84,"n":100,"o":168.85,"t":"2026-09-22T16:30:00Z","v":1834,"vw":168.923889},{"c":168.86,"h":169.125,"l":168.86,"n":149,"o":168.97,"t":"2026-09-22T16:45:00Z","v":2435,"vw":169.010313},{"c":168.915,"h":168.915,"l":168.51,"n":305,"o":168.71,"t":"2026-09-22T17:00:00Z","v":8973,"vw":168.662618},{"c":168.3,"h":168.715,"l":168.3,"n":164,"o":168.715,"t":"2026-09-22T17:15:00Z","v":2876,"vw":168.470425},{"c":168.67,"h":168.67,"l":168.465,"n":250,"o":168.49,"t":"2026-09-22T17:30:00Z","v":5682,"vw":168.524586},{"c":169.39,"h":169.39,"l":168.63,"n":433,"o":168.661,"t":"2026-09-22T17:45:00Z","v":7322,"vw":168.915004},{"c":168.89,"h":169.18,"l":168.66,"n":199,"o":169.18,"t":"2026-09-22T18:00:00Z","v":3777,"vw":168.87047},{"c":168.41,"h":168.865,"l":168.41,"n":247,"o":168.865,"t":"2026-09-22T18:15:00Z","v":4750,"vw":168.585566},{"c":167.8575,"h":168.4,"l":167.391,"n":300,"o":168.4,"t":"2026-09-22T18:30:00Z","v":7919,"vw":167.852285},{"c":167.3675,"h":167.845,"l":167.3675,"n":431,"o":167.845,"t":"2026-09-22T18:45:00Z","v":9596,"vw":167.603284},{"c":167.47,"h":167.52,"l":167,"n":544,"o":167.46,"t":"2026-09-22T19:00:00Z","v":16591,"vw":167.217262},{"c":167.44,"h":167.88,"l":167.35,"n":636,"o":167.595,"t":"2026-09-22T19:15:00Z","v":25388,"vw":167.510242},{"c":168.06,"h":168.06,"l":167.435,"n":746,"o":167.435,"t":"2026-09-22T19:30:00Z","v":16350,"vw":167.640741},{"c":168.61,"h":168.85,"l":167.495,"n":1904,"o":167.96,"t":"2026-09-22T19:45:00Z","v":67212,"vw":168.353267},{"c":168.68,"h":168.68,"l":168.68,"n":30,"o":168.68,"t":"2026-09-22T20:00:00Z","v":69816,"vw":168.68},{"c":168.68,"h":168.68,"l":168.68,"n":33,"o":168.68,"t":"2026-09-23T11:15:00Z","v":2021,"vw":168.68},{"c":167.4,"h":167.4,"l":167.4,"n":1,"o":167.4,"t":"2026-09-23T12:00:00Z","v":285,"vw":167.4},{"c":167.66,"h":168.68,"l":167.45,"n":95,"o":168.68,"t":"2026-09-23T13:30:00Z","v":4016,"vw":168.152955},{"c":167.7516,"h":167.7516,"l":167.1834,"n":19,"o":167.1834,"t":"2026-09-23T13:45:00Z","v":395,"vw":167.416508},{"c":168.135,"h":168.135,"l":167.23,"n":75,"o":167.23,"t":"2026-09-23T14:00:00Z","v":1045,"vw":167.830346},{"c":168.475,"h":168.995,"l":168.36,"n":162,"o":168.71,"t":"2026-09-23T14:15:00Z","v":4610,"vw":168.720882},{"c":168.31,"h":168.5,"l":168.06,"n":168,"o":168.43,"t":"2026-09-23T14:30:00Z","v":4440,"vw":168.26596},{"c":168.35,"h":168.5,"l":167.945,"n":134,"o":167.945,"t":"2026-09-23T14:45:00Z","v":3301,"vw":168.181542},{"c":169.165,"h":169.28,"l":168.17,"n":158,"o":168.23,"t":"2026-09-23T15:00:00Z","v":2741,"vw":168.756},{"c":169.16,"h":169.31,"l":169.04,"n":113,"o":169.31,"t":"2026-09-23T15:15:00Z","v":3414,"vw":169.129008},{"c":169.14,"h":169.325,"l":169.01,"n":187,"o":169.135,"t":"2026-09-23T15:30:00Z","v":4842,"vw":169.187269},{"c":169.4,"h":169.495,"l":169.13,"n":150,"o":169.14,"t":"2026-09-23T15:45:00Z","v":5287,"vw":169.315775},{"c":169.535,"h":169.535,"l":169.37,"n":56,"o":169.48,"t":"2026-09-23T16:00:00Z","v":1483,"vw":169.445506},{"c":169.36,"h":169.58,"l":168.9,"n":291,"o":169.54,"t":"2026-09-23T16:15:00Z","v":7548,"vw":169.175571},{"c":169.345,"h":169.615,"l":169.3375,"n":107,"o":169.595,"t":"2026-09-23T16:30:00Z","v":1758,"vw":169.465833},{"c":170.01,"h":170.01,"l":169.29,"n":205,"o":169.29,"t":"2026-09-23T16:45:00Z","v":5685,"vw":169.819138},{"c":170.15,"h":170.155,"l":169.71,"n":160,"o":170.14,"t":"2026-09-23T17:00:00Z","v":3758,"vw":169.97712},{"c":169.09,"h":170.16,"l":169.09,"n":138,"o":170.16,"t":"2026-09-23T17:15:00Z","v":2586,"vw":169.639765},{"c":168.695,"h":169.31,"l":168.58,"n":276,"o":169.31,"t":"2026-09-23T17:30:00Z","v":8281,"vw":168.793268},{"c":168.97,"h":169.1,"l":168.53,"n":102,"o":168.66,"t":"2026-09-23T17:45:00Z","v":2168,"vw":168.868182},{"c":169.2775,"h":169.89,"l":169.035,"n":430,"o":169.29,"t":"2026-09-23T18:00:00Z","v":24059,"vw":169.411576},{"c":168.99,"h":169.26,"l":168.75,"n":313,"o":169.25,"t":"2026-09-23T18:15:00Z","v":8071,"vw":169.058673},{"c":168.405,"h":168.78,"l":168.36,"n":154,"o":168.78,"t":"2026-09-23T18:30:00Z","v":3985,"vw":168.46475},{"c":168.22,"h":168.405,"l":168.22,"n":97,"o":168.25,"t":"2026-09-23T18:45:00Z","v":1907,"vw":168.334167},{"c":168.2,"h":168.37,"l":168.105,"n":252,"o":168.105,"t":"2026-09-23T19:00:00Z","v":5781,"vw":168.186854},{"c":168.15,"h":168.37,"l":168.08,"n":219,"o":168.36,"t":"2026-09-23T19:15:00Z","v":4816,"vw":168.214201},{"c":168,"h":168.26,"l":167.83,"n":516,"o":168.07,"t":"2026-09-23T19:30:00Z","v":11158,"vw":168.049267},{"c":166.96,"h":168.13,"l":166.96,"n":1271,"o":168.13,"t":"2026-09-23T19:45:00Z","v":32562,"vw":167.42398},{"c":166.98,"h":166.98,"l":166.98,"n":44,"o":166.98,"t":"2026-09-23T20:00:00Z","v":45916,"vw":166.98},{"c":166.5,"h":166.5,"l":166.5,"n":2,"o":166.5,"t":"2026-09-24T10:45:00Z","v":392,"vw":166.5},{"c":166.94,"h":170.66,"l":165.87,"n":157,"o":168.02,"t":"2026-09-24T13:30:00Z","v":7368,"vw":168.462774},{"c":167.54,"h":167.54,"l":166.41,"n":168,"o":166.92,"t":"2026-09-24T13:45:00Z","v":4500,"vw":166.8197},{"c":167.55,"h":167.8,"l":167.04,"n":182,"o":167.54,"t":"2026-09-24T14:00:00Z","v":7596,"vw":167.421999},{"c":167.44,"h":167.98,"l":167.31,"n":115,"o":167.98,"t":"2026-09-24T14:15:00Z","v":3212,"vw":167.488391},{"c":167.805,"h":168.22,"l":167.32,"n":194,"o":167.7,"t":"2026-09-24T14:30:00Z","v":3522,"vw":167.770951},{"c":167.98,"h":168.1,"l":167.96,"n":97,"o":168.1,"t":"2026-09-24T14:45:00Z","v":2054,"vw":168.011929},{"c":167.8,"h":168.46,"l":167.8,"n":248,"o":168.01,"t":"2026-09-24T15:00:00Z","v":6266,"vw":168.044997},{"c":167.32,"h":167.845,"l":167.32,"n":139,"o":167.845,"t":"2026-09-24T15:15:00Z","v":2283,"vw":167.57199},{"c":167.36,"h":167.36,"l":167.21,"n":97,"o":167.21,"t":"2026-09-24T15:30:00Z","v":1444,"vw":167.253},{"c":166.785,"h":167.26,"l":166.71,"n":233,"o":167.06,"t":"2026-09-24T15:45:00Z","v":4835,"vw":166.99305},{"c":166.04,"h":166.765,"l":166.04,"n":279,"o":166.6177,"t":"2026-09-24T16:00:00Z","v":8826,"vw":166.588733},{"c":166.22,"h":167.21,"l":166.17,"n":270,"o":166.17,"t":"2026-09-24T16:15:00Z","v":7567,"vw":166.800765},{"c":166.32,"h":166.78,"l":166.01,"n":218,"o":166.08,"t":"2026-09-24T16:30:00Z","v":15415,"vw":166.485591},{"c":166.155,"h":166.155,"l":166.04,"n":44,"o":166.04,"t":"2026-09-24T16:45:00Z","v":1408,"vw":166.105553},{"c":166.015,"h":166.2199,"l":165.94,"n":75,"o":165.95,"t":"2026-09-24T17:00:00Z","v":1888,"vw":166.043375},{"c":165.8513,"h":165.985,"l":165.6,"n":213,"o":165.84,"t":"2026-09-24T17:15:00Z","v":5529,"vw":165.858571},{"c":165.85,"h":165.995,"l":165.6,"n":171,"o":165.69,"t":"2026-09-24T17:30:00Z","v":3206,"vw":165.788097},{"c":165.76,"h":165.85,"l":165.76,"n":47,"o":165.85,"t":"2026-09-24T17:45:00Z","v":1392,"vw":165.803},{"c":165.68,"h":165.96,"l":165.56,"n":212,"o":165.93,"t":"2026-09-24T18:00:00Z","v":4537,"vw":165.789031},{"c":165.19,"h":166.04,"l":165.19,"n":309,"o":165.8,"t":"2026-09-24T18:15:00Z","v":6835,"vw":165.668524},{"c":165.42,"h":165.42,"l":165.085,"n":160,"o":165.18,"t":"2026-09-24T18:30:00Z","v":2554,"vw":165.2275},{"c":164.92,"h":165.4,"l":164.73,"n":268,"o":165.4,"t":"2026-09-24T18:45:00Z","v":6067,"vw":164.987279},{"c":165.28,"h":165.28,"l":165.01,"n":232,"o":165.225,"t":"2026-09-24T19:00:00Z","v":5131,"vw":165.107214},{"c":165.16,"h":165.26,"l":164.98,"n":446,"o":165.01,"t":"2026-09-24T19:15:00Z","v":9403,"vw":165.070327},{"c":165.535,"h":165.535,"l":165.03,"n":708,"o":165.12,"t":"2026-09-24T19:30:00Z","v":18112,"vw":165.292187},{"c":165.08,"h":165.59,"l":164.94,"n":2192,"o":165.45,"t":"2026-09-24T19:45:00Z","v":74987,"vw":165.213352},{"c":165.18,"h":165.18,"l":165.18,"n":52,"o":165.18,"t":"2026-09-24T20:00:00Z","v":109440,"vw":165.18},{"c":164.695,"h":165.34,"l":162.53,"n":100,"o":165.34,"t":"2026-09-25T13:30:00Z","v":6428,"vw":164.150886},{"c":165.48,"h":165.48,"l":164.21,"n":282,"o":164.3,"t":"2026-09-25T13:45:00Z","v":12913,"vw":164.994751},{"c":164.59,"h":165.34,"l":164.36,"n":277,"o":165.34,"t":"2026-09-25T14:00:00Z","v":9143,"vw":164.720164},{"c":164.51,"h":164.83,"l":164.31,"n":129,"o":164.8,"t":"2026-09-25T14:15:00Z","v":3743,"vw":164.740191},{"c":163.84,"h":164.32,"l":163.535,"n":102,"o":164.32,"t":"2026-09-25T14:30:00Z","v":2682,"vw":163.947878},{"c":162.76,"h":163.64,"l":162.76,"n":81,"o":163.64,"t":"2026-09-25T14:45:00Z","v":1855,"vw":162.983224},{"c":162.91,"h":163.4,"l":162.605,"n":150,"o":163.09,"t":"2026-09-25T15:00:00Z","v":4340,"vw":163.029258},{"c":163.57,"h":163.88,"l":163.11,"n":136,"o":163.11,"t":"2026-09-25T15:15:00Z","v":6316,"vw":163.213215},{"c":163.335,"h":163.88,"l":163.18,"n":216,"o":163.88,"t":"2026-09-25T15:30:00Z","v":6906,"vw":163.360981},{"c":162.87,"h":163.325,"l":162.66,"n":99,"o":162.82,"t":"2026-09-25T15:45:00Z","v":2913,"vw":162.889905},{"c":164.2175,"h":164.22,"l":163.47,"n":114,"o":163.47,"t":"2026-09-25T16:00:00Z","v":3166,"vw":164.044342},{"c":163.76,"h":164.46,"l":163.58,"n":203,"o":164.2325,"t":"2026-09-25T16:15:00Z","v":8777,"vw":164.102942},{"c":163.215,"h":163.56,"l":162.965,"n":261,"o":163.56,"t":"2026-09-25T16:30:00Z","v":4425,"vw":163.199721},{"c":163.08,"h":163.189,"l":162.77,"n":109,"o":163.08,"t":"2026-09-25T16:45:00Z","v":2199,"vw":163.024911},{"c":162.485,"h":162.99,"l":162.29,"n":84,"o":162.99,"t":"2026-09-25T17:00:00Z","v":1885,"vw":162.626697},{"c":162.5025,"h":162.54,"l":162.15,"n":135,"o":162.48,"t":"2026-09-25T17:15:00Z","v":4085,"vw":162.433641},{"c":162.67,"h":162.695,"l":162.27,"n":194,"o":162.45,"t":"2026-09-25T17:30:00Z","v":4144,"vw":162.547274},{"c":163,"h":163.02,"l":162.7,"n":158,"o":162.7,"t":"2026-09-25T17:45:00Z","v":4169,"vw":162.858632},{"c":162.92,"h":163.28,"l":162.79,"n":244,"o":162.89,"t":"2026-09-25T18:00:00Z","v":8304,"vw":162.924916},{"c":163.41,"h":163.41,"l":163.14,"n":131,"o":163.18,"t":"2026-09-25T18:15:00Z","v":2733,"vw":163.199983},{"c":163.39,"h":163.52,"l":163.2,"n":170,"o":163.26,"t":"2026-09-25T18:30:00Z","v":4871,"vw":163.336332},{"c":163,"h":163.77,"l":162.99,"n":297,"o":163.415,"t":"2026-09-25T18:45:00Z","v":11560,"vw":163.638353},{"c":163.35,"h":163.5,"l":163.09,"n":589,"o":163.12,"t":"2026-09-25T19:00:00Z","v":24358,"vw":163.266321},{"c":162.985,"h":163.245,"l":162.89,"n":246,"o":163.245,"t":"2026-09-25T19:15:00Z","v":6179,"vw":163.020527},{"c":163.53,"h":163.53,"l":162.8025,"n":632,"o":162.86,"t":"2026-09-25T19:30:00Z","v":15798,"vw":163.065416},{"c":163.78,"h":163.93,"l":163.19,"n":2313,"o":163.355,"t":"2026-09-25T19:45:00Z","v":52311,"vw":163.641095},{"c":163.77,"h":163.77,"l":163.77,"n":42,"o":163.77,"t":"2026-09-25T20:00:00Z","v":57774,"vw":163.77},{"c":163.1,"h":163.37,"l":163.1,"n":26,"o":163.25,"t":"2026-09-28T11:15:00Z","v":931,"vw":163.193271},{"c":163.2,"h":163.3,"l":163.05,"n":21,"o":163.2,"t":"2026-09-28T11:30:00Z","v":1417,"vw":163.177622},{"c":164.92,"h":165.345,"l":163.24,"n":355,"o":163.82,"t":"2026-09-28T13:30:00Z","v":26370,"vw":164.722192},{"c":163.94,"h":165.44,"l":163.94,"n":172,"o":164.795,"t":"2026-09-28T13:45:00Z","v":3440,"vw":164.843611},{"c":165.29,"h":165.29,"l":163.745,"n":100,"o":163.93,"t":"2026-09-28T14:00:00Z","v":1725,"vw":164.507007},{"c":165.29,"h":165.7128,"l":164.8,"n":233,"o":165.7099,"t":"2026-09-28T14:15:00Z","v":4369,"vw":165.237811},{"c":164.93,"h":165.19,"l":164.6,"n":144,"o":165.19,"t":"2026-09-28T14:30:00Z","v":2948,"vw":164.969034},{"c":164.48,"h":164.48,"l":164.26,"n":101,"o":164.26,"t":"2026-09-28T14:45:00Z","v":1570,"vw":164.365833},{"c":164.025,"h":164.12,"l":163.8801,"n":159,"o":164.12,"t":"2026-09-28T15:00:00Z","v":4357,"vw":163.949511},{"c":163.75,"h":164.06,"l":163.745,"n":155,"o":163.79,"t":"2026-09-28T15:15:00Z","v":4441,"vw":163.800023},{"c":164.09,"h":164.305,"l":163.745,"n":173,"o":163.745,"t":"2026-09-28T15:30:00Z","v":8879,"vw":163.876829},{"c":163.99,"h":163.99,"l":163.456,"n":231,"o":163.9,"t":"2026-09-28T15:45:00Z","v":11882,"vw":163.723437},{"c":164.25,"h":164.25,"l":163.83,"n":104,"o":164.16,"t":"2026-09-28T16:00:00Z","v":3957,"vw":164.052524},{"c":165.535,"h":165.655,"l":164.545,"n":258,"o":164.545,"t":"2026-09-28T16:15:00Z","v":5166,"vw":165.077794},{"c":165.1278,"h":165.31,"l":164.99,"n":120,"o":165.31,"t":"2026-09-28T16:30:00Z","v":2162,"vw":165.199951},{"c":164.41,"h":164.94,"l":164.39,"n":116,"o":164.94,"t":"2026-09-28T16:45:00Z","v":2534,"vw":164.639624},{"c":165.79,"h":166.095,"l":164.434,"n":480,"o":164.59,"t":"2026-09-28T17:00:00Z","v":14611,"vw":165.026295},{"c":165.22,"h":165.6,"l":165.22,"n":75,"o":165.6,"t":"2026-09-28T17:15:00Z","v":1661,"vw":165.490142},{"c":164.965,"h":165.38,"l":164.87,"n":323,"o":165.125,"t":"2026-09-28T17:30:00Z","v":7541,"vw":165.034428},{"c":164.93,"h":165.18,"l":164.93,"n":115,"o":165.11,"t":"2026-09-28T17:45:00Z","v":3149,"vw":165.071848},{"c":164.795,"h":164.88,"l":164.67,"n":89,"o":164.67,"t":"2026-09-28T18:00:00Z","v":2214,"vw":164.795716},{"c":164.91,"h":165.05,"l":164.7901,"n":76,"o":164.91,"t":"2026-09-28T18:15:00Z","v":1458,"vw":164.909009},{"c":165.0475,"h":165.06,"l":164.795,"n":213,"o":164.81,"t":"2026-09-28T18:30:00Z","v":6255,"vw":164.859785},{"c":164.82,"h":165,"l":164.595,"n":382,"o":165,"t":"2026-09-28T18:45:00Z","v":6634,"vw":164.750032},{"c":164.875,"h":164.875,"l":164.68,"n":160,"o":164.8,"t":"2026-09-28T19:00:00Z","v":3804,"vw":164.768483},{"c":165.14,"h":165.267,"l":164.77,"n":697,"o":164.77,"t":"2026-09-28T19:15:00Z","v":20152,"vw":165.041574},{"c":165.53,"h":165.827,"l":165,"n":1196,"o":165,"t":"2026-09-28T19:30:00Z","v":60977,"vw":165.138246},{"c":165.43,"h":166.115,"l":165.38,"n":1817,"o":165.62,"t":"2026-09-28T19:45:00Z","v":47965,"vw":165.690276},{"c":165.41,"h":165.41,"l":165.41,"n":43,"o":165.41,"t":"2026-09-28T20:00:00Z","v":58259,"vw":165.41},{"c":166.05,"h":166.05,"l":165.98,"n":82,"o":165.98,"t":"2026-09-29T11:45:00Z","v":717,"vw":166.017373},{"c":166.68,"h":166.68,"l":164.25,"n":130,"o":164.94,"t":"2026-09-29T13:30:00Z","v":4466,"vw":165.232567},{"c":167.655,"h":167.655,"l":166.8725,"n":183,"o":166.8725,"t":"2026-09-29T13:45:00Z","v":5324,"vw":167.189982},{"c":167.17,"h":167.42,"l":166.98,"n":214,"o":167.295,"t":"2026-09-29T14:00:00Z","v":7066,"vw":167.216997},{"c":166.47,"h":167.39,"l":166.32,"n":273,"o":167.21,"t":"2026-09-29T14:15:00Z","v":8115,"vw":167.015396},{"c":165.995,"h":166.37,"l":165.725,"n":181,"o":166.35,"t":"2026-09-29T14:30:00Z","v":5489,"vw":166.06016},{"c":166.34,"h":166.34,"l":165.885,"n":125,"o":166.09,"t":"2026-09-29T14:45:00Z","v":3728,"vw":166.009161},{"c":166.37,"h":166.59,"l":166.185,"n":137,"o":166.33,"t":"2026-09-29T15:00:00Z","v":5961,"vw":166.352238},{"c":166.95,"h":166.95,"l":166.39,"n":269,"o":166.51,"t":"2026-09-29T15:15:00Z","v":6104,"vw":166.561336},{"c":167.24,"h":167.495,"l":167.065,"n":222,"o":167.15,"t":"2026-09-29T15:30:00Z","v":5771,"vw":167.328966},{"c":167.2,"h":167.76,"l":167.2,"n":227,"o":167.3434,"t":"2026-09-29T15:45:00Z","v":6750,"vw":167.486517},{"c":167.565,"h":167.87,"l":166.98,"n":291,"o":167.15,"t":"2026-09-29T16:00:00Z","v":12136,"vw":167.416009},{"c":167.785,"h":167.785,"l":167.39,"n":172,"o":167.39,"t":"2026-09-29T16:15:00Z","v":4182,"vw":167.605562},{"c":167.43,"h":167.87,"l":167.43,"n":203,"o":167.785,"t":"2026-09-29T16:30:00Z","v":11390,"vw":167.734957},{"c":167.24,"h":167.44,"l":167.14,"n":157,"o":167.37,"t":"2026-09-29T16:45:00Z","v":4826,"vw":167.326475},{"c":167.295,"h":167.315,"l":167.04,"n":83,"o":167.04,"t":"2026-09-29T17:00:00Z","v":2418,"vw":167.223414},{"c":167.1525,"h":167.305,"l":167.11,"n":143,"o":167.305,"t":"2026-09-29T17:15:00Z","v":2217,"vw":167.173534},{"c":167.445,"h":167.45,"l":167.155,"n":236,"o":167.155,"t":"2026-09-29T17:30:00Z","v":4796,"vw":167.282495},{"c":167.49,"h":167.67,"l":167.41,"n":213,"o":167.67,"t":"2026-09-29T17:45:00Z","v":5279,"vw":167.48363},{"c":167.56,"h":168.1,"l":167.51,"n":285,"o":167.51,"t":"2026-09-29T18:00:00Z","v":7286,"vw":167.788327},{"c":167.47,"h":167.84,"l":167.38,"n":166,"o":167.8325,"t":"2026-09-29T18:15:00Z","v":3898,"vw":167.634104},{"c":167.315,"h":167.74,"l":167.17,"n":243,"o":167.65,"t":"2026-09-29T18:30:00Z","v":6765,"vw":167.406401},{"c":167.2575,"h":167.3851,"l":166.955,"n":304,"o":167.385,"t":"2026-09-29T18:45:00Z","v":10061,"vw":167.159441},{"c":167.435,"h":167.435,"l":167.13,"n":310,"o":167.305,"t":"2026-09-29T19:00:00Z","v":6368,"vw":167.251862},{"c":167.32,"h":167.6,"l":167.19,"n":496,"o":167.315,"t":"2026-09-29T19:15:00Z","v":13483,"vw":167.331546},{"c":167.5,"h":167.59,"l":166.96,"n":581,"o":167.29,"t":"2026-09-29T19:30:00Z","v":18619,"vw":167.262627},{"c":168.33,"h":168.91,"l":167.12,"n":2425,"o":167.505,"t":"2026-09-29T19:45:00Z","v":91303,"vw":168.207745},{"c":168.42,"h":168.42,"l":168.42,"n":40,"o":168.42,"t":"2026-09-29T20:00:00Z","v":80015,"vw":168.42},{"c":167.585,"h":168.68,"l":167.585,"n":281,"o":168.68,"t":"2026-09-30T13:30:00Z","v":13501,"vw":168.344479},{"c":168.435,"h":168.84,"l":167.59,"n":229,"o":167.59,"t":"2026-09-30T13:45:00Z","v":6918,"vw":168.508422},{"c":169.58,"h":169.74,"l":168.435,"n":373,"o":168.435,"t":"2026-09-30T14:00:00Z","v":12363,"vw":168.972669},{"c":168.5,"h":169.21,"l":168.5,"n":137,"o":169.21,"t":"2026-09-30T14:15:00Z","v":3292,"vw":168.828518},{"c":168.745,"h":168.955,"l":168.565,"n":146,"o":168.8128,"t":"2026-09-30T14:30:00Z","v":3234,"vw":168.807896},{"c":169.33,"h":169.525,"l":168.79,"n":194,"o":168.88,"t":"2026-09-30T14:45:00Z","v":4704,"vw":169.119305},{"c":170.17,"h":170.17,"l":169.02,"n":174,"o":169.21,"t":"2026-09-30T15:00:00Z","v":3728,"vw":169.666257},{"c":170.59,"h":170.63,"l":170.26,"n":418,"o":170.35,"t":"2026-09-30T15:15:00Z","v":10104,"vw":170.461645},{"c":170,"h":170.79,"l":170,"n":210,"o":170.79,"t":"2026-09-30T15:30:00Z","v":4485,"vw":170.400171},{"c":170.22,"h":170.22,"l":169.85,"n":189,"o":169.85,"t":"2026-09-30T15:45:00Z","v":3214,"vw":170.04675},{"c":170.635,"h":170.635,"l":170.1,"n":120,"o":170.25,"t":"2026-09-30T16:00:00Z","v":3413,"vw":170.422538},{"c":170.6,"h":170.6,"l":170.34,"n":214,"o":170.5,"t":"2026-09-30T16:15:00Z","v":5391,"vw":170.426198},{"c":170.93,"h":170.985,"l":170.46,"n":402,"o":170.6,"t":"2026-09-30T16:30:00Z","v":10129,"vw":170.76239},{"c":169.67,"h":170.925,"l":169.67,"n":451,"o":170.925,"t":"2026-09-30T16:45:00Z","v":12425,"vw":170.308609},{"c":169.775,"h":170.035,"l":169.69,"n":257,"o":169.69,"t":"2026-09-30T17:00:00Z","v":6364,"vw":169.888275},{"c":169.77,"h":169.775,"l":169.26,"n":384,"o":169.775,"t":"2026-09-30T17:15:00Z","v":9365,"vw":169.483426},{"c":170.13,"h":170.13,"l":169.65,"n":330,"o":169.8,"t":"2026-09-30T17:30:00Z","v":8758,"vw":169.811156},{"c":169.655,"h":170.26,"l":169.63,"n":313,"o":170.01,"t":"2026-09-30T17:45:00Z","v":9715,"vw":169.898731},{"c":169.795,"h":169.945,"l":169.72,"n":162,"o":169.84,"t":"2026-09-30T18:00:00Z","v":3562,"vw":169.847699},{"c":169.56,"h":169.915,"l":169.54,"n":243,"o":169.7725,"t":"2026-09-30T18:15:00Z","v":5608,"vw":169.7601},{"c":169.47,"h":169.79,"l":169.47,"n":335,"o":169.635,"t":"2026-09-30T18:30:00Z","v":8648,"vw":169.661285},{"c":169.15,"h":169.45,"l":169.02,"n":246,"o":169.45,"t":"2026-09-30T18:45:00Z","v":6708,"vw":169.261457},{"c":168.955,"h":169.05,"l":168.6377,"n":443,"o":169.05,"t":"2026-09-30T19:00:00Z","v":11450,"vw":168.873086},{"c":168.8864,"h":169,"l":168.77,"n":421,"o":169,"t":"2026-09-30T19:15:00Z","v":11018,"vw":168.83851},{"c":168.875,"h":169.04,"l":168.82,"n":757,"o":168.98,"t":"2026-09-30T19:30:00Z","v":24127,"vw":168.911935},{"c":168.75,"h":168.93,"l":168.49,"n":2071,"o":168.82,"t":"2026-09-30T19:45:00Z","v":63347,"vw":168.709991},{"c":168.645,"h":168.645,"l":168.645,"n":35,"o":168.645,"t":"2026-09-30T20:00:00Z","v":105322,"vw":168.645},{"c":168.4,"h":168.65,"l":168.4,"n":11,"o":168.65,"t":"2026-09-30T21:45:00Z","v":1290,"vw":168.627231},{"c":168.65,"h":168.65,"l":168.65,"n":3,"o":168.65,"t":"2026-09-30T22:30:00Z","v":1000,"vw":168.65},{"c":168.7,"h":168.7,"l":168.7,"n":2,"o":168.7,"t":"2026-10-01T10:15:00Z","v":303,"vw":168.7},{"c":168.7,"h":169.57,"l":167.98,"n":128,"o":167.98,"t":"2026-10-01T13:30:00Z","v":6235,"vw":168.598635},{"c":169.35,"h":169.74,"l":168.79,"n":188,"o":168.92,"t":"2026-10-01T13:45:00Z","v":7085,"vw":169.376653},{"c":168.63,"h":169.045,"l":168.18,"n":347,"o":168.83,"t":"2026-10-01T14:00:00Z","v":14496,"vw":168.717469},{"c":168.56,"h":169.145,"l":168.47,"n":282,"o":168.855,"t":"2026-10-01T14:15:00Z","v":10201,"vw":168.761616},{"c":169.12,"h":169.13,"l":168.655,"n":196,"o":168.8,"t":"2026-10-01T14:30:00Z","v":6315,"vw":168.907654},{"c":168.78,"h":169.685,"l":168.66,"n":186,"o":169.135,"t":"2026-10-01T14:45:00Z","v":4276,"vw":169.150251},{"c":168.77,"h":168.9,"l":168.25,"n":160,"o":168.795,"t":"2026-10-01T15:00:00Z","v":4333,"vw":168.652825},{"c":168.475,"h":168.91,"l":168.33,"n":191,"o":168.7825,"t":"2026-10-01T15:15:00Z","v":4116,"vw":168.610972},{"c":168.03,"h":168.355,"l":167.595,"n":412,"o":168.33,"t":"2026-10-01T15:30:00Z","v":15305,"vw":167.835405},{"c":168.34,"h":168.6,"l":168.165,"n":254,"o":168.165,"t":"2026-10-01T15:45:00Z","v":10167,"vw":168.437823},{"c":168.72,"h":168.99,"l":168.18,"n":282,"o":168.2,"t":"2026-10-01T16:00:00Z","v":8947,"vw":168.564645},{"c":168.2775,"h":168.82,"l":168.16,"n":266,"o":168.815,"t":"2026-10-01T16:15:00Z","v":9746,"vw":168.468052},{"c":169.05,"h":169.42,"l":168.23,"n":411,"o":168.2975,"t":"2026-10-01T16:30:00Z","v":21246,"vw":168.727828},{"c":169.11,"h":169.21,"l":168.4701,"n":236,"o":169.05,"t":"2026-10-01T16:45:00Z","v":5768,"vw":168.930557},{"c":169.01,"h":169.06,"l":168.9,"n":244,"o":168.95,"t":"2026-10-01T17:00:00Z","v":5174,"vw":169.013463},{"c":168.96,"h":169.54,"l":168.96,"n":371,"o":168.96,"t":"2026-10-01T17:15:00Z","v":11160,"vw":169.314442},{"c":170.15,"h":170.15,"l":169.04,"n":444,"o":169.095,"t":"2026-10-01T17:30:00Z","v":17162,"vw":169.357296},{"c":169.72,"h":170.155,"l":169.27,"n":268,"o":170.15,"t":"2026-10-01T17:45:00Z","v":6745,"vw":169.694047},{"c":169.165,"h":169.77,"l":169.165,"n":324,"o":169.48,"t":"2026-10-01T18:00:00Z","v":5634,"vw":169.411629},{"c":169.595,"h":170.19,"l":169.23,"n":354,"o":169.23,"t":"2026-10-01T18:15:00Z","v":8007,"vw":169.818789},{"c":169.57,"h":170.07,"l":169.35,"n":455,"o":169.42,"t":"2026-10-01T18:30:00Z","v":17259,"vw":169.756359},{"c":169.665,"h":169.77,"l":169.47,"n":279,"o":169.75,"t":"2026-10-01T18:45:00Z","v":5224,"vw":169.655824},{"c":170,"h":170.37,"l":169.66,"n":447,"o":169.8,"t":"2026-10-01T19:00:00Z","v":15527,"vw":170.024986},{"c":170.57,"h":170.57,"l":170.085,"n":636,"o":170.16,"t":"2026-10-01T19:15:00Z","v":16581,"vw":170.275793},{"c":170.63,"h":170.79,"l":170.365,"n":728,"o":170.6,"t":"2026-10-01T19:30:00Z","v":14363,"vw":170.544092},{"c":170.25,"h":170.73,"l":169.65,"n":2543,"o":170.72,"t":"2026-10-01T19:45:00Z","v":85264,"vw":170.250575},{"c":170.14,"h":170.14,"l":170.14,"n":52,"o":170.14,"t":"2026-10-01T20:00:00Z","v":120827,"vw":170.14},{"c":173.87,"h":173.885,"l":172.01,"n":172,"o":172.01,"t":"2026-10-02T13:30:00Z","v":5540,"vw":172.827359},{"c":172.1,"h":173.2,"l":172.1,"n":370,"o":173.17,"t":"2026-10-02T13:45:00Z","v":7611,"vw":172.754887},{"c":173.15,"h":173.16,"l":172.14,"n":402,"o":172.6,"t":"2026-10-02T14:00:00Z","v":12915,"vw":172.659369},{"c":173.12,"h":173.8,"l":173.12,"n":245,"o":173.19,"t":"2026-10-02T14:15:00Z","v":9198,"vw":173.381013},{"c":173.435,"h":173.74,"l":173,"n":275,"o":173.46,"t":"2026-10-02T14:30:00Z","v":7039,"vw":173.367571},{"c":174.01,"h":174.01,"l":173.18,"n":241,"o":173.75,"t":"2026-10-02T14:45:00Z","v":4470,"vw":173.592372},{"c":174.35,"h":174.41,"l":173.55,"n":241,"o":174.07,"t":"2026-10-02T15:00:00Z","v":6075,"vw":174.032488},{"c":175.32,"h":175.32,"l":174.22,"n":208,"o":174.46,"t":"2026-10-02T15:15:00Z","v":4071,"vw":174.760589},{"c":175.33,"h":175.49,"l":175.175,"n":86,"o":175.49,"t":"2026-10-02T15:30:00Z","v":1821,"vw":175.292222},{"c":175.01,"h":175.44,"l":175.01,"n":253,"o":175.2,"t":"2026-10-02T15:45:00Z","v":4536,"vw":175.217857},{"c":174.96,"h":175.02,"l":174.44,"n":302,"o":174.845,"t":"2026-10-02T16:00:00Z","v":4514,"vw":174.717156},{"c":174.79,"h":174.79,"l":174.4,"n":204,"o":174.61,"t":"2026-10-02T16:15:00Z","v":3749,"vw":174.638287},{"c":174.66,"h":174.975,"l":174.57,"n":323,"o":174.575,"t":"2026-10-02T16:30:00Z","v":6612,"vw":174.794263},{"c":174.76,"h":175.525,"l":174.76,"n":351,"o":174.87,"t":"2026-10-02T16:45:00Z","v":8707,"vw":175.019785},{"c":174.84,"h":174.86,"l":174.46,"n":97,"o":174.46,"t":"2026-10-02T17:00:00Z","v":1809,"vw":174.740556},{"c":174.095,"h":174.81,"l":174.095,"n":262,"o":174.56,"t":"2026-10-02T17:15:00Z","v":5427,"vw":174.43837},{"c":174.52,"h":174.84,"l":174.18,"n":164,"o":174.18,"t":"2026-10-02T17:30:00Z","v":3047,"vw":174.474309},{"c":174.41,"h":174.83,"l":174.41,"n":150,"o":174.82,"t":"2026-10-02T17:45:00Z","v":2859,"vw":174.6785},{"c":174.13,"h":174.49,"l":174,"n":208,"o":174.33,"t":"2026-10-02T18:00:00Z","v":4654,"vw":174.175128},{"c":173.8,"h":174.15,"l":173.8,"n":264,"o":174.065,"t":"2026-10-02T18:15:00Z","v":5830,"vw":173.921428},{"c":173.985,"h":174.18,"l":173.835,"n":269,"o":173.925,"t":"2026-10-02T18:30:00Z","v":4042,"vw":173.981106},{"c":173.67,"h":174.18,"l":173.67,"n":265,"o":174.13,"t":"2026-10-02T18:45:00Z","v":5991,"vw":173.928331},{"c":173.8575,"h":174.03,"l":173.64,"n":230,"o":173.83,"t":"2026-10-02T19:00:00Z","v":3637,"vw":173.817988},{"c":174.03,"h":174.11,"l":173.81,"n":414,"o":174.06,"t":"2026-10-02T19:15:00Z","v":7765,"vw":173.972046},{"c":173.8,"h":174.12,"l":173.69,"n":262,"o":174.12,"t":"2026-10-02T19:30:00Z","v":5133,"vw":173.856647},{"c":173.49,"h":174.355,"l":173.29,"n":1665,"o":173.95,"t":"2026-10-02T19:45:00Z","v":48020,"vw":173.657144},{"c":173.48,"h":173.48,"l":173.48,"n":55,"o":173.48,"t":"2026-10-02T20:00:00Z","v":70170,"vw":173.48},{"c":173.49,"h":173.49,"l":173.49,"n":1,"o":173.49,"t":"2026-10-05T11:00:00Z","v":100,"vw":173.49},{"c":171.18,"h":174.03,"l":170.145,"n":173,"o":170.145,"t":"2026-10-05T13:30:00Z","v":7442,"vw":172.600636},{"c":170.77,"h":170.81,"l":169.53,"n":170,"o":170.81,"t":"2026-10-05T13:45:00Z","v":5230,"vw":169.963556},{"c":170.61,"h":171.205,"l":169.96,"n":310,"o":171.205,"t":"2026-10-05T14:00:00Z","v":3936,"vw":170.56828},{"c":170.75,"h":171.27,"l":170.605,"n":222,"o":170.68,"t":"2026-10-05T14:15:00Z","v":4357,"vw":170.869091},{"c":169.16,"h":170.83,"l":169.07,"n":360,"o":170.64,"t":"2026-10-05T14:30:00Z","v":11280,"vw":169.855292},{"c":169.695,"h":169.695,"l":169.16,"n":208,"o":169.28,"t":"2026-10-05T14:45:00Z","v":4247,"vw":169.418056},{"c":169.02,"h":169.69,"l":168.99,"n":336,"o":169.69,"t":"2026-10-05T15:00:00Z","v":7572,"vw":169.145182},{"c":169.46,"h":169.46,"l":168.925,"n":172,"o":169.02,"t":"2026-10-05T15:15:00Z","v":3283,"vw":169.167514},{"c":170.33,"h":170.395,"l":169.57,"n":138,"o":169.57,"t":"2026-10-05T15:30:00Z","v":2450,"vw":170.213889},{"c":169.905,"h":170.38,"l":169.905,"n":164,"o":170.18,"t":"2026-10-05T15:45:00Z","v":2560,"vw":170.204544},{"c":170.775,"h":170.775,"l":170.01,"n":69,"o":170.01,"t":"2026-10-05T16:00:00Z","v":1296,"vw":170.5175},{"c":171.5075,"h":171.515,"l":170.93,"n":161,"o":170.95,"t":"2026-10-05T16:15:00Z","v":2972,"vw":171.37888},{"c":171.88,"h":171.88,"l":171.25,"n":218,"o":171.52,"t":"2026-10-05T16:30:00Z","v":4175,"vw":171.502555},{"c":171.275,"h":171.895,"l":171.275,"n":209,"o":171.895,"t":"2026-10-05T16:45:00Z","v":3153,"vw":171.702087},{"c":171.535,"h":171.535,"l":171.535,"n":19,"o":171.535,"t":"2026-10-05T17:00:00Z","v":398,"vw":171.535},{"c":171.53,"h":171.84,"l":171.4091,"n":217,"o":171.66,"t":"2026-10-05T17:15:00Z","v":3298,"vw":171.627525},{"c":171.35,"h":171.6,"l":171.23,"n":190,"o":171.54,"t":"2026-10-05T17:30:00Z","v":7760,"vw":171.461822},{"c":171.83,"h":171.83,"l":171.03,"n":260,"o":171.385,"t":"2026-10-05T17:45:00Z","v":10062,"vw":171.508833},{"c":171.895,"h":171.995,"l":171.73,"n":186,"o":171.995,"t":"2026-10-05T18:00:00Z","v":3654,"vw":171.92591},{"c":172.1,"h":172.11,"l":171.721,"n":167,"o":171.721,"t":"2026-10-05T18:15:00Z","v":4140,"vw":171.952251},{"c":172.005,"h":172.255,"l":172,"n":393,"o":172.24,"t":"2026-10-05T18:30:00Z","v":7772,"vw":172.135082},{"c":171.81,"h":172,"l":171.65,"n":231,"o":171.92,"t":"2026-10-05T18:45:00Z","v":5710,"vw":171.809843},{"c":172.425,"h":172.435,"l":172.07,"n":190,"o":172.07,"t":"2026-10-05T19:00:00Z","v":4544,"vw":172.357998},{"c":172.18,"h":172.495,"l":172.015,"n":427,"o":172.46,"t":"2026-10-05T19:15:00Z","v":10455,"vw":172.322151},{"c":171.835,"h":172.05,"l":171.6825,"n":603,"o":172.05,"t":"2026-10-05T19:30:00Z","v":14103,"vw":171.858427},{"c":171.21,"h":171.94,"l":170.78,"n":2033,"o":171.86,"t":"2026-10-05T19:45:00Z","v":62998,"vw":171.335164},{"c":171.88,"h":171.88,"l":171.22,"n":62,"o":171.22,"t":"2026-10-05T20:00:00Z","v":133190,"vw":171.220555},{"c":171.25,"h":171.5,"l":171,"n":160,"o":171.25,"t":"2026-10-06T13:00:00Z","v":15435,"vw":171.240789},{"c":171.25,"h":171.25,"l":171.25,"n":11,"o":171.25,"t":"2026-10-06T13:15:00Z","v":2006,"vw":171.25},{"c":170.02,"h":172.05,"l":169.7,"n":139,"o":172.05,"t":"2026-10-06T13:30:00Z","v":8258,"vw":171.74602},{"c":168.67,"h":169.7,"l":168.67,"n":127,"o":169.67,"t":"2026-10-06T13:45:00Z","v":3357,"vw":169.285906},{"c":169.95,"h":170.07,"l":168.915,"n":268,"o":168.96,"t":"2026-10-06T14:00:00Z","v":17019,"vw":169.535052},{"c":168.84,"h":169.795,"l":168.84,"n":131,"o":169.7925,"t":"2026-10-06T14:15:00Z","v":2464,"vw":169.325738},{"c":169.39,"h":169.595,"l":168.89,"n":182,"o":168.89,"t":"2026-10-06T14:30:00Z","v":4277,"vw":169.403636},{"c":169.64,"h":169.98,"l":169.51,"n":120,"o":169.69,"t":"2026-10-06T14:45:00Z","v":2886,"vw":169.686429},{"c":169.83,"h":169.95,"l":169.5401,"n":162,"o":169.74,"t":"2026-10-06T15:00:00Z","v":4232,"vw":169.729196},{"c":169.95,"h":169.95,"l":169.63,"n":176,"o":169.89,"t":"2026-10-06T15:15:00Z","v":3821,"vw":169.806315},{"c":170.19,"h":170.19,"l":170.19,"n":21,"o":170.19,"t":"2026-10-06T15:30:00Z","v":479,"vw":170.19},{"c":170.275,"h":170.35,"l":170.185,"n":159,"o":170.235,"t":"2026-10-06T15:45:00Z","v":2810,"vw":170.261844},{"c":170.34,"h":170.55,"l":170.17,"n":134,"o":170.19,"t":"2026-10-06T16:00:00Z","v":3007,"vw":170.3546},{"c":169.965,"h":170.49,"l":169.965,"n":185,"o":170.485,"t":"2026-10-06T16:15:00Z","v":3688,"vw":170.222671},{"c":169.665,"h":169.92,"l":169.665,"n":123,"o":169.895,"t":"2026-10-06T16:30:00Z","v":2703,"vw":169.821601},{"c":169.72,"h":169.82,"l":169.64,"n":86,"o":169.82,"t":"2026-10-06T16:45:00Z","v":1679,"vw":169.688333},{"c":169.705,"h":169.9589,"l":169.68,"n":186,"o":169.68,"t":"2026-10-06T17:00:00Z","v":4395,"vw":169.817758},{"c":169.85,"h":169.85,"l":169.51,"n":133,"o":169.7,"t":"2026-10-06T17:15:00Z","v":3725,"vw":169.660207},{"c":169.885,"h":170,"l":169.59,"n":165,"o":169.79,"t":"2026-10-06T17:30:00Z","v":3331,"vw":169.775662},{"c":169.625,"h":170.04,"l":169.62,"n":215,"o":169.92,"t":"2026-10-06T17:45:00Z","v":4651,"vw":169.826377},{"c":169.86,"h":169.87,"l":169.68,"n":215,"o":169.835,"t":"2026-10-06T18:00:00Z","v":4192,"vw":169.796389},{"c":169.725,"h":169.86,"l":169.61,"n":217,"o":169.86,"t":"2026-10-06T18:15:00Z","v":4638,"vw":169.747267},{"c":169.7,"h":169.86,"l":169.45,"n":233,"o":169.74,"t":"2026-10-06T18:30:00Z","v":5175,"vw":169.658068},{"c":169.445,"h":169.86,"l":169.42,"n":276,"o":169.71,"t":"2026-10-06T18:45:00Z","v":6276,"vw":169.637508},{"c":169.465,"h":169.69,"l":169.44,"n":334,"o":169.59,"t":"2026-10-06T19:00:00Z","v":6158,"vw":169.5844},{"c":169.355,"h":169.5,"l":168.96,"n":450,"o":169.5,"t":"2026-10-06T19:15:00Z","v":9033,"vw":169.349594},{"c":168.845,"h":169.46,"l":168.845,"n":425,"o":169.42,"t":"2026-10-06T19:30:00Z","v":8777,"vw":169.209866},{"c":169.02,"h":169.185,"l":168.62,"n":1964,"o":168.845,"t":"2026-10-06T19:45:00Z","v":55497,"vw":169.004434},{"c":169.05,"h":169.05,"l":169.05,"n":42,"o":169.05,"t":"2026-10-06T20:00:00Z","v":81252,"vw":169.05},{"c":169.1,"h":169.1,"l":168.5,"n":94,"o":169.1,"t":"2026-10-06T20:30:00Z","v":3585,"vw":168.898655},{"c":169.2,"h":169.2,"l":169.2,"n":12,"o":169.2,"t":"2026-10-06T20:45:00Z","v":432,"vw":169.2},{"c":169.1,"h":169.1,"l":169.1,"n":32,"o":169.1,"t":"2026-10-06T22:45:00Z","v":1368,"vw":169.1},{"c":169.32,"h":169.32,"l":168.8,"n":128,"o":169.1,"t":"2026-10-06T23:00:00Z","v":3728,"vw":169.120361},{"c":162.16,"h":169.1,"l":162.16,"n":8,"o":169.1,"t":"2026-10-06T23:45:00Z","v":1631,"vw":167.889805},{"c":169,"h":170.5,"l":169,"n":72,"o":169.05,"t":"2026-10-07T11:15:00Z","v":3512,"vw":169.346263},{"c":169.05,"h":169.05,"l":169.05,"n":4,"o":169.05,"t":"2026-10-07T12:00:00Z","v":1001,"vw":169.05},{"c":168.93,"h":168.93,"l":168.93,"n":6,"o":168.93,"t":"2026-10-07T13:15:00Z","v":1004,"vw":168.93},{"c":167.92,"h":167.92,"l":166.81,"n":49,"o":166.81,"t":"2026-10-07T13:30:00Z","v":3365,"vw":167.025856},{"c":165.96,"h":167.3,"l":165.96,"n":139,"o":167.3,"t":"2026-10-07T13:45:00Z","v":2824,"vw":166.719583},{"c":166.36,"h":166.83,"l":166.32,"n":283,"o":166.35,"t":"2026-10-07T14:00:00Z","v":6073,"vw":166.561867},{"c":166.39,"h":167.035,"l":166.26,"n":268,"o":166.63,"t":"2026-10-07T14:15:00Z","v":6570,"vw":166.617121},{"c":166.15,"h":166.9,"l":166.145,"n":257,"o":166.71,"t":"2026-10-07T14:30:00Z","v":6119,"vw":166.638889},{"c":166.74,"h":166.76,"l":166.58,"n":163,"o":166.585,"t":"2026-10-07T14:45:00Z","v":2119,"vw":166.684352},{"c":166.455,"h":166.745,"l":166.455,"n":126,"o":166.745,"t":"2026-10-07T15:00:00Z","v":2436,"vw":166.543889},{"c":166.1,"h":166.46,"l":166.03,"n":316,"o":166.46,"t":"2026-10-07T15:15:00Z","v":6545,"vw":166.233773},{"c":165.87,"h":166.195,"l":165.795,"n":164,"o":166.14,"t":"2026-10-07T15:30:00Z","v":4262,"vw":165.955847},{"c":166.98,"h":166.98,"l":165.67,"n":372,"o":166.03,"t":"2026-10-07T15:45:00Z","v":9255,"vw":165.863395},{"c":166.77,"h":166.92,"l":166.77,"n":51,"o":166.92,"t":"2026-10-07T16:00:00Z","v":801,"vw":166.836},{"c":166.81,"h":167.14,"l":166.72,"n":200,"o":166.76,"t":"2026-10-07T16:15:00Z","v":4356,"vw":166.824008},{"c":166.785,"h":166.785,"l":166.7175,"n":98,"o":166.7175,"t":"2026-10-07T16:30:00Z","v":1731,"vw":166.771786},{"c":166.865,"h":166.885,"l":166.76,"n":89,"o":166.76,"t":"2026-10-07T16:45:00Z","v":1621,"vw":166.848},{"c":167.04,"h":167.04,"l":166.9551,"n":44,"o":166.9551,"t":"2026-10-07T17:00:00Z","v":922,"vw":166.994406},{"c":167.11,"h":167.23,"l":167.055,"n":168,"o":167.055,"t":"2026-10-07T17:15:00Z","v":4300,"vw":167.127031},{"c":167.45,"h":167.45,"l":167.11,"n":223,"o":167.11,"t":"2026-10-07T17:30:00Z","v":5469,"vw":167.238529},{"c":167.4,"h":167.71,"l":167.4,"n":214,"o":167.71,"t":"2026-10-07T17:45:00Z","v":5473,"vw":167.563402},{"c":167.36,"h":167.64,"l":167.36,"n":165,"o":167.64,"t":"2026-10-07T18:00:00Z","v":2213,"vw":167.481608},{"c":167.16,"h":167.39,"l":167.14,"n":379,"o":167.355,"t":"2026-10-07T18:15:00Z","v":6764,"vw":167.231686},{"c":167.09,"h":167.31,"l":167.09,"n":251,"o":167.24,"t":"2026-10-07T18:30:00Z","v":5185,"vw":167.245067},{"c":167.29,"h":167.43,"l":167.12,"n":297,"o":167.21,"t":"2026-10-07T18:45:00Z","v":5830,"vw":167.293206},{"c":167.135,"h":167.335,"l":167.065,"n":367,"o":167.29,"t":"2026-10-07T19:00:00Z","v":9739,"vw":167.190651},{"c":167.065,"h":167.275,"l":166.885,"n":479,"o":167.23,"t":"2026-10-07T19:15:00Z","v":10799,"vw":167.077973},{"c":166.8275,"h":167.07,"l":166.81,"n":371,"o":167.015,"t":"2026-10-07T19:30:00Z","v":8716,"vw":166.968907},{"c":167,"h":167.16,"l":166.39,"n":1421,"o":166.815,"t":"2026-10-07T19:45:00Z","v":37110,"vw":166.873144},{"c":166.98,"h":166.98,"l":166.98,"n":72,"o":166.98,"t":"2026-10-07T20:00:00Z","v":65611,"vw":166.98},{"c":167,"h":167,"l":167,"n":11,"o":167,"t":"2026-10-07T21:00:00Z","v":1009,"vw":167},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-10-07T23:45:00Z","v":999,"vw":167},{"c":166,"h":166.98,"l":166,"n":37,"o":166.98,"t":"2026-10-08T11:00:00Z","v":3609,"vw":166.661272},{"c":167.1575,"h":167.97,"l":166.9,"n":61,"o":167.08,"t":"2026-10-08T13:30:00Z","v":3253,"vw":167.046951},{"c":168.14,"h":168.32,"l":167.52,"n":111,"o":167.52,"t":"2026-10-08T13:45:00Z","v":3339,"vw":167.957643},{"c":168.865,"h":169.09,"l":168.435,"n":107,"o":168.435,"t":"2026-10-08T14:00:00Z","v":3299,"vw":168.705537},{"c":168.55,"h":169.025,"l":168.27,"n":283,"o":168.64,"t":"2026-10-08T14:15:00Z","v":11020,"vw":168.738949},{"c":168.56,"h":168.73,"l":168.56,"n":98,"o":168.73,"t":"2026-10-08T14:30:00Z","v":1816,"vw":168.620833},{"c":167.05,"h":168.53,"l":166.93,"n":635,"o":168.53,"t":"2026-10-08T14:45:00Z","v":45900,"vw":167.735454},{"c":167.31,"h":167.435,"l":166.96,"n":450,"o":167.135,"t":"2026-10-08T15:00:00Z","v":13968,"vw":167.22557},{"c":167.92,"h":167.975,"l":167.35,"n":183,"o":167.35,"t":"2026-10-08T15:15:00Z","v":3421,"vw":167.820624},{"c":167.655,"h":167.925,"l":167.3301,"n":175,"o":167.925,"t":"2026-10-08T15:30:00Z","v":3851,"vw":167.502135},{"c":167.94,"h":167.94,"l":167.575,"n":112,"o":167.575,"t":"2026-10-08T15:45:00Z","v":2058,"vw":167.821429},{"c":168.04,"h":168.23,"l":167.73,"n":137,"o":167.73,"t":"2026-10-08T16:00:00Z","v":2142,"vw":167.985714},{"c":168.085,"h":168.75,"l":167.88,"n":242,"o":168.39,"t":"2026-10-08T16:15:00Z","v":5089,"vw":168.286833},{"c":168.12,"h":168.12,"l":168.12,"n":6,"o":168.12,"t":"2026-10-08T16:30:00Z","v":118,"vw":168.12},{"c":168.4325,"h":168.59,"l":168.4325,"n":135,"o":168.44,"t":"2026-10-08T16:45:00Z","v":2742,"vw":168.517884},{"c":168.525,"h":168.66,"l":168.11,"n":159,"o":168.435,"t":"2026-10-08T17:00:00Z","v":2981,"vw":168.421949},{"c":167.855,"h":168.615,"l":167.78,"n":284,"o":168.525,"t":"2026-10-08T17:15:00Z","v":6314,"vw":168.184779},{"c":168.54,"h":168.61,"l":167.61,"n":375,"o":167.65,"t":"2026-10-08T17:30:00Z","v":10022,"vw":168.039681},{"c":168.62,"h":168.635,"l":168.33,"n":162,"o":168.585,"t":"2026-10-08T17:45:00Z","v":3323,"vw":168.471841},{"c":169.045,"h":169.045,"l":168.54,"n":114,"o":168.54,"t":"2026-10-08T18:00:00Z","v":3091,"vw":168.762707},{"c":169.405,"h":169.41,"l":169.0575,"n":211,"o":169.08,"t":"2026-10-08T18:15:00Z","v":3890,"vw":169.261165},{"c":169.43,"h":169.83,"l":169.31,"n":327,"o":169.31,"t":"2026-10-08T18:30:00Z","v":7793,"vw":169.585852},{"c":169.285,"h":169.79,"l":169.28,"n":363,"o":169.55,"t":"2026-10-08T18:45:00Z","v":8175,"vw":169.481607},{"c":169.505,"h":169.625,"l":169.22,"n":316,"o":169.285,"t":"2026-10-08T19:00:00Z","v":7456,"vw":169.455333},{"c":169.565,"h":169.96,"l":169.565,"n":411,"o":169.57,"t":"2026-10-08T19:15:00Z","v":8057,"vw":169.707821},{"c":169.555,"h":170.06,"l":169.555,"n":592,"o":169.66,"t":"2026-10-08T19:30:00Z","v":11200,"vw":169.847616},{"c":169.47,"h":169.74,"l":169.31,"n":1646,"o":169.46,"t":"2026-10-08T19:45:00Z","v":39842,"vw":169.540441},{"c":169.47,"h":169.47,"l":169.47,"n":36,"o":169.47,"t":"2026-10-08T20:00:00Z","v":54608,"vw":169.47},{"c":168.71,"h":170.18,"l":167.74,"n":68,"o":170.18,"t":"2026-10-09T13:30:00Z","v":2178,"vw":169.380451},{"c":169.43,"h":169.43,"l":168.665,"n":129,"o":168.905,"t":"2026-10-09T13:45:00Z","v":4371,"vw":168.931861},{"c":169.355,"h":169.975,"l":169.23,"n":64,"o":169.975,"t":"2026-10-09T14:00:00Z","v":1609,"vw":169.357832},{"c":168.87,"h":169.51,"l":168.76,"n":116,"o":169.25,"t":"2026-10-09T14:15:00Z","v":4750,"vw":169.218268},{"c":169.11,"h":169.23,"l":168.94,"n":96,"o":169.09,"t":"2026-10-09T14:30:00Z","v":3139,"vw":169.110793},{"c":168.39,"h":169.55,"l":168.39,"n":182,"o":169.34,"t":"2026-10-09T14:45:00Z","v":4750,"vw":169.176182},{"c":169.16,"h":169.16,"l":168.79,"n":108,"o":169.02,"t":"2026-10-09T15:00:00Z","v":1151,"vw":168.965},{"c":169.11,"h":169.11,"l":169.11,"n":9,"o":169.11,"t":"2026-10-09T15:15:00Z","v":142,"vw":169.11},{"c":168.45,"h":169.08,"l":168.4425,"n":160,"o":169.08,"t":"2026-10-09T15:30:00Z","v":3813,"vw":168.690447},{"c":168.395,"h":168.48,"l":168.28,"n":69,"o":168.28,"t":"2026-10-09T15:45:00Z","v":1318,"vw":168.319078},{"c":168.39,"h":168.71,"l":168.22,"n":75,"o":168.22,"t":"2026-10-09T16:00:00Z","v":1832,"vw":168.45178},{"c":168.58,"h":168.76,"l":168.38,"n":169,"o":168.71,"t":"2026-10-09T16:15:00Z","v":3873,"vw":168.604524},{"c":168.77,"h":168.77,"l":168.3342,"n":60,"o":168.3342,"t":"2026-10-09T16:30:00Z","v":1038,"vw":168.502654},{"c":168.66,"h":168.68,"l":168.41,"n":141,"o":168.68,"t":"2026-10-09T16:45:00Z","v":4188,"vw":168.498954},{"c":168.52,"h":168.8,"l":168.52,"n":49,"o":168.6,"t":"2026-10-09T17:00:00Z","v":854,"vw":168.609743},{"c":168.81,"h":168.98,"l":168.53,"n":92,"o":168.53,"t":"2026-10-09T17:15:00Z","v":1768,"vw":168.768},{"c":168.58,"h":168.69,"l":168.46,"n":61,"o":168.52,"t":"2026-10-09T17:30:00Z","v":2276,"vw":168.525},{"c":169.08,"h":169.08,"l":168.6,"n":181,"o":168.6,"t":"2026-10-09T17:45:00Z","v":2575,"vw":168.76875},{"c":169.06,"h":169.095,"l":168.8,"n":97,"o":168.94,"t":"2026-10-09T18:00:00Z","v":2163,"vw":168.99163},{"c":169.2,"h":169.2,"l":168.965,"n":28,"o":168.965,"t":"2026-10-09T18:15:00Z","v":399,"vw":169.0825},{"c":169.495,"h":169.515,"l":169.13,"n":188,"o":169.2,"t":"2026-10-09T18:30:00Z","v":3297,"vw":169.361032},{"c":170.28,"h":170.28,"l":169.505,"n":273,"o":169.505,"t":"2026-10-09T18:45:00Z","v":6996,"vw":170.016546},{"c":170.04,"h":170.185,"l":169.89,"n":158,"o":170.16,"t":"2026-10-09T19:00:00Z","v":3410,"vw":170.061667},{"c":169.54,"h":169.8734,"l":169.505,"n":226,"o":169.8734,"t":"2026-10-09T19:15:00Z","v":3779,"vw":169.683786},{"c":169.36,"h":169.585,"l":169.2701,"n":290,"o":169.325,"t":"2026-10-09T19:30:00Z","v":5496,"vw":169.437376},{"c":169.09,"h":169.58,"l":169.03,"n":1362,"o":169.375,"t":"2026-10-09T19:45:00Z","v":26812,"vw":169.218236},{"c":169.11,"h":169.11,"l":169.11,"n":36,"o":169.11,"t":"2026-10-09T20:00:00Z","v":50633,"vw":169.11},{"c":169.22,"h":169.22,"l":169.22,"n":15,"o":169.22,"t":"2026-10-09T20:15:00Z","v":1010,"vw":169.22},{"c":169.14,"h":169.14,"l":169.13,"n":14,"o":169.13,"t":"2026-10-12T11:45:00Z","v":607,"vw":169.134992},{"c":168.65,"h":169.97,"l":168.56,"n":78,"o":169.21,"t":"2026-10-12T13:30:00Z","v":4497,"vw":169.195254},{"c":168.43,"h":168.64,"l":168.43,"n":35,"o":168.61,"t":"2026-10-12T13:45:00Z","v":903,"vw":168.4975},{"c":168.48,"h":168.8583,"l":168.34,"n":148,"o":168.415,"t":"2026-10-12T14:00:00Z","v":3177,"vw":168.59397},{"c":168.56,"h":168.9286,"l":168.25,"n":360,"o":168.595,"t":"2026-10-12T14:15:00Z","v":8274,"vw":168.591071},{"c":169.08,"h":169.335,"l":168.595,"n":216,"o":168.6,"t":"2026-10-12T14:30:00Z","v":6286,"vw":168.971277},{"c":169.1,"h":169.43,"l":169.055,"n":99,"o":169.095,"t":"2026-10-12T14:45:00Z","v":2063,"vw":169.152036},{"c":168.8425,"h":169.105,"l":168.8425,"n":181,"o":169.105,"t":"2026-10-12T15:00:00Z","v":3030,"vw":168.97458},{"c":169.25,"h":169.25,"l":168.89,"n":113,"o":169.02,"t":"2026-10-12T15:15:00Z","v":2965,"vw":169.075312},{"c":169,"h":169.225,"l":168.96,"n":115,"o":169.225,"t":"2026-10-12T15:30:00Z","v":1950,"vw":169.100668},{"c":168.945,"h":169.06,"l":168.86,"n":46,"o":169.06,"t":"2026-10-12T15:45:00Z","v":1035,"vw":168.990884},{"c":168.88,"h":168.92,"l":168.88,"n":78,"o":168.92,"t":"2026-10-12T16:00:00Z","v":1001,"vw":168.906667},{"c":168.69,"h":168.76,"l":168.69,"n":26,"o":168.76,"t":"2026-10-12T16:15:00Z","v":337,"vw":168.725},{"c":168.785,"h":169.02,"l":168.785,"n":143,"o":168.81,"t":"2026-10-12T16:30:00Z","v":3241,"vw":168.885526},{"c":168.47,"h":168.84,"l":168.47,"n":175,"o":168.785,"t":"2026-10-12T16:45:00Z","v":3025,"vw":168.644284},{"c":168.72,"h":168.72,"l":168.295,"n":188,"o":168.42,"t":"2026-10-12T17:00:00Z","v":3740,"vw":168.472872},{"c":168.755,"h":168.775,"l":168.6,"n":138,"o":168.63,"t":"2026-10-12T17:15:00Z","v":3632,"vw":168.729701},{"c":168.955,"h":168.97,"l":168.8001,"n":131,"o":168.91,"t":"2026-10-12T17:30:00Z","v":2456,"vw":168.893032},{"c":168.7,"h":168.95,"l":168.7,"n":101,"o":168.95,"t":"2026-10-12T17:45:00Z","v":1672,"vw":168.846687},{"c":168.57,"h":168.605,"l":168.52,"n":158,"o":168.6,"t":"2026-10-12T18:00:00Z","v":2304,"vw":168.5675},{"c":168.8,"h":168.9,"l":168.485,"n":229,"o":168.57,"t":"2026-10-12T18:15:00Z","v":6007,"vw":168.659},{"c":168.58,"h":168.63,"l":168.39,"n":132,"o":168.59,"t":"2026-10-12T18:30:00Z","v":2779,"vw":168.561122},{"c":168.065,"h":168.51,"l":168.065,"n":240,"o":168.47,"t":"2026-10-12T18:45:00Z","v":4858,"vw":168.375667},{"c":168.25,"h":168.2515,"l":168.045,"n":155,"o":168.2,"t":"2026-10-12T19:00:00Z","v":3294,"vw":168.148443},{"c":168.06,"h":168.26,"l":168.06,"n":280,"o":168.255,"t":"2026-10-12T19:15:00Z","v":4424,"vw":168.163411},{"c":168.2575,"h":168.26,"l":168.015,"n":477,"o":168.03,"t":"2026-10-12T19:30:00Z","v":9635,"vw":168.126523},{"c":168.79,"h":168.925,"l":168.24,"n":1658,"o":168.36,"t":"2026-10-12T19:45:00Z","v":36879,"vw":168.776617},{"c":168.77,"h":168.77,"l":168.77,"n":30,"o":168.77,"t":"2026-10-12T20:00:00Z","v":58661,"vw":168.77},{"c":169,"h":169,"l":168.77,"n":33,"o":168.77,"t":"2026-10-12T21:30:00Z","v":1505,"vw":168.840202},{"c":168.77,"h":168.77,"l":168.77,"n":24,"o":168.77,"t":"2026-10-12T21:45:00Z","v":1294,"vw":168.77},{"c":169.545,"h":169.545,"l":169.23,"n":10,"o":169.23,"t":"2026-10-13T13:30:00Z","v":648,"vw":169.280971},{"c":168.045,"h":168.045,"l":168.045,"n":8,"o":168.045,"t":"2026-10-13T13:45:00Z","v":205,"vw":168.045},{"c":166.41,"h":168.228,"l":166.41,"n":186,"o":168.06,"t":"2026-10-13T14:00:00Z","v":2936,"vw":167.63303},{"c":166.065,"h":166.39,"l":165.9457,"n":26,"o":166.39,"t":"2026-10-13T14:15:00Z","v":509,"vw":166.0866},{"c":165.99,"h":166.075,"l":165.885,"n":80,"o":166.045,"t":"2026-10-13T14:30:00Z","v":1754,"vw":166.012407},{"c":166.2,"h":166.2,"l":165.66,"n":189,"o":165.9185,"t":"2026-10-13T14:45:00Z","v":3225,"vw":165.903151},{"c":165.72,"h":165.91,"l":165.41,"n":185,"o":165.91,"t":"2026-10-13T15:00:00Z","v":6001,"vw":165.664304},{"c":165.375,"h":165.95,"l":165.365,"n":149,"o":165.775,"t":"2026-10-13T15:15:00Z","v":2729,"vw":165.640636},{"c":165.45,"h":165.45,"l":165.17,"n":92,"o":165.17,"t":"2026-10-13T15:30:00Z","v":1641,"vw":165.306428},{"c":165.735,"h":165.85,"l":165.3,"n":168,"o":165.3,"t":"2026-10-13T15:45:00Z","v":2915,"vw":165.531414},{"c":165.835,"h":165.85,"l":165.63,"n":67,"o":165.63,"t":"2026-10-13T16:00:00Z","v":1804,"vw":165.788486},{"c":165.825,"h":166.01,"l":165.815,"n":149,"o":165.835,"t":"2026-10-13T16:15:00Z","v":3645,"vw":165.887609},{"c":166.04,"h":166.055,"l":165.855,"n":77,"o":165.855,"t":"2026-10-13T16:30:00Z","v":1860,"vw":165.940409},{"c":165.8,"h":165.945,"l":165.8,"n":86,"o":165.815,"t":"2026-10-13T16:45:00Z","v":1463,"vw":165.888224},{"c":165.73,"h":165.805,"l":165.5701,"n":113,"o":165.79,"t":"2026-10-13T17:00:00Z","v":1800,"vw":165.717031},{"c":165.63,"h":165.73,"l":165.28,"n":148,"o":165.73,"t":"2026-10-13T17:15:00Z","v":3165,"vw":165.519231},{"c":165.83,"h":165.83,"l":165.55,"n":176,"o":165.55,"t":"2026-10-13T17:30:00Z","v":4313,"vw":165.732113},{"c":165.6,"h":165.83,"l":165.4912,"n":118,"o":165.83,"t":"2026-10-13T17:45:00Z","v":2745,"vw":165.597058},{"c":165.77,"h":166.01,"l":165.5,"n":231,"o":165.605,"t":"2026-10-13T18:00:00Z","v":7346,"vw":165.874619},{"c":165.97,"h":166.18,"l":165.9,"n":236,"o":165.91,"t":"2026-10-13T18:15:00Z","v":7583,"vw":165.982552},{"c":166.145,"h":166.22,"l":165.895,"n":263,"o":166.09,"t":"2026-10-13T18:30:00Z","v":7702,"vw":165.965853},{"c":166.64,"h":166.64,"l":166.1,"n":297,"o":166.12,"t":"2026-10-13T18:45:00Z","v":6913,"vw":166.237671},{"c":166.42,"h":166.76,"l":166.2901,"n":250,"o":166.69,"t":"2026-10-13T19:00:00Z","v":6532,"vw":166.474509},{"c":166.2125,"h":166.42,"l":166.12,"n":305,"o":166.37,"t":"2026-10-13T19:15:00Z","v":7148,"vw":166.270164},{"c":166.575,"h":166.66,"l":166.38,"n":324,"o":166.38,"t":"2026-10-13T19:30:00Z","v":6977,"vw":166.497185},{"c":166.98,"h":167.14,"l":166.49,"n":1311,"o":166.49,"t":"2026-10-13T19:45:00Z","v":26705,"vw":166.938528},{"c":167.03,"h":167.03,"l":167.03,"n":38,"o":167.03,"t":"2026-10-13T20:00:00Z","v":64054,"vw":167.03},{"c":167.99,"h":167.99,"l":167.05,"n":23,"o":167.05,"t":"2026-10-14T11:15:00Z","v":1740,"vw":167.444581},{"c":167.5,"h":167.5,"l":166,"n":30,"o":166.5,"t":"2026-10-14T13:00:00Z","v":1812,"vw":166.543258},{"c":166.7,"h":166.8,"l":166.7,"n":28,"o":166.8,"t":"2026-10-14T13:15:00Z","v":2347,"vw":166.709487},{"c":166.23,"h":168.115,"l":165.45,"n":166,"o":165.45,"t":"2026-10-14T13:30:00Z","v":9004,"vw":166.162052},{"c":166.67,"h":167.22,"l":166.06,"n":351,"o":166.23,"t":"2026-10-14T13:45:00Z","v":8650,"vw":166.669225},{"c":167.19,"h":167.36,"l":166.2464,"n":412,"o":166.535,"t":"2026-10-14T14:00:00Z","v":11918,"vw":166.67849},{"c":168.575,"h":168.575,"l":167.0675,"n":448,"o":167.0675,"t":"2026-10-14T14:15:00Z","v":14552,"vw":167.828665},{"c":167.92,"h":168.4,"l":167.67,"n":329,"o":168.4,"t":"2026-10-14T14:30:00Z","v":8463,"vw":167.941815},{"c":167.81,"h":168.16,"l":167.75,"n":359,"o":167.88,"t":"2026-10-14T14:45:00Z","v":7339,"vw":167.889983},{"c":168.26,"h":168.26,"l":167.69,"n":366,"o":167.805,"t":"2026-10-14T15:00:00Z","v":7637,"vw":167.988358},{"c":168.38,"h":168.48,"l":167.86,"n":181,"o":168.05,"t":"2026-10-14T15:15:00Z","v":6613,"vw":168.055503},{"c":168.295,"h":168.8,"l":168.295,"n":365,"o":168.52,"t":"2026-10-14T15:30:00Z","v":5602,"vw":168.620476},{"c":168.73,"h":168.73,"l":168.355,"n":247,"o":168.355,"t":"2026-10-14T15:45:00Z","v":6375,"vw":168.501376},{"c":168.39,"h":168.99,"l":168.3175,"n":352,"o":168.99,"t":"2026-10-14T16:00:00Z","v":4034,"vw":168.538392},{"c":168.23,"h":168.285,"l":168.03,"n":359,"o":168.22,"t":"2026-10-14T16:15:00Z","v":5855,"vw":168.177882},{"c":168.11,"h":168.37,"l":168.11,"n":169,"o":168.24,"t":"2026-10-14T16:30:00Z","v":3380,"vw":168.216002},{"c":168.3,"h":168.3,"l":168.04,"n":268,"o":168.16,"t":"2026-10-14T16:45:00Z","v":4141,"vw":168.18932},{"c":168.27,"h":168.325,"l":167.67,"n":304,"o":168.325,"t":"2026-10-14T17:00:00Z","v":11790,"vw":168.038951},{"c":167.92,"h":168.18,"l":167.84,"n":353,"o":167.985,"t":"2026-10-14T17:15:00Z","v":7043,"vw":168.017335},{"c":168,"h":168.265,"l":167.92,"n":194,"o":167.92,"t":"2026-10-14T17:30:00Z","v":3257,"vw":168.123582},{"c":167.94,"h":168.21,"l":167.9,"n":361,"o":168.11,"t":"2026-10-14T17:45:00Z","v":10054,"vw":167.986001},{"c":167.84,"h":168.12,"l":167.78,"n":346,"o":167.94,"t":"2026-10-14T18:00:00Z","v":8018,"vw":167.919265},{"c":168.355,"h":168.37,"l":168.01,"n":296,"o":168.01,"t":"2026-10-14T18:15:00Z","v":5515,"vw":168.180684},{"c":168.58,"h":168.58,"l":168.31,"n":301,"o":168.38,"t":"2026-10-14T18:30:00Z","v":6030,"vw":168.394394},{"c":168.81,"h":169.055,"l":168.5,"n":470,"o":168.5801,"t":"2026-10-14T18:45:00Z","v":6603,"vw":168.735498},{"c":169.17,"h":169.21,"l":168.94,"n":274,"o":168.94,"t":"2026-10-14T19:00:00Z","v":6013,"vw":169.11999},{"c":168.91,"h":168.99,"l":168.39,"n":583,"o":168.99,"t":"2026-10-14T19:15:00Z","v":12124,"vw":168.660401},{"c":168.87,"h":169.0475,"l":168.55,"n":747,"o":168.905,"t":"2026-10-14T19:30:00Z","v":13162,"vw":168.857306},{"c":169.26,"h":169.27,"l":168.6,"n":1928,"o":168.79,"t":"2026-10-14T19:45:00Z","v":47327,"vw":169.038058},{"c":169.23,"h":169.23,"l":169.23,"n":26,"o":169.23,"t":"2026-10-14T20:00:00Z","v":66374,"vw":169.23},{"c":169.3,"h":169.3,"l":169.3,"n":12,"o":169.3,"t":"2026-10-14T21:00:00Z","v":1009,"vw":169.3},{"c":169.3,"h":169.3,"l":169.3,"n":2,"o":169.3,"t":"2026-10-14T22:00:00Z","v":999,"vw":169.3},{"c":169.84,"h":173.23,"l":168.79,"n":188,"o":169.31,"t":"2026-10-15T13:30:00Z","v":11469,"vw":169.991362},{"c":169.025,"h":169.89,"l":169.025,"n":148,"o":169.61,"t":"2026-10-15T13:45:00Z","v":3063,"vw":169.414833},{"c":170.865,"h":170.865,"l":169.15,"n":264,"o":169.28,"t":"2026-10-15T14:00:00Z","v":9583,"vw":170.02676},{"c":170.385,"h":170.925,"l":170.28,"n":255,"o":170.925,"t":"2026-10-15T14:15:00Z","v":11344,"vw":170.628283},{"c":171.705,"h":171.79,"l":170.5025,"n":370,"o":170.53,"t":"2026-10-15T14:30:00Z","v":9569,"vw":171.088721},{"c":172.47,"h":172.7,"l":171.445,"n":348,"o":171.83,"t":"2026-10-15T14:45:00Z","v":6966,"vw":172.157106},{"c":171.89,"h":172.65,"l":171.89,"n":220,"o":172.2,"t":"2026-10-15T15:00:00Z","v":3828,"vw":172.343347},{"c":171.5201,"h":171.93,"l":171.5201,"n":253,"o":171.855,"t":"2026-10-15T15:15:00Z","v":4835,"vw":171.75202},{"c":172.09,"h":172.2,"l":171.76,"n":303,"o":172,"t":"2026-10-15T15:30:00Z","v":6816,"vw":171.979627},{"c":171.03,"h":172.17,"l":171.03,"n":269,"o":172.17,"t":"2026-10-15T15:45:00Z","v":5112,"vw":171.776254},{"c":170.94,"h":171.28,"l":170.94,"n":144,"o":171.265,"t":"2026-10-15T16:00:00Z","v":3989,"vw":171.144842},{"c":170.31,"h":170.825,"l":170.16,"n":165,"o":170.825,"t":"2026-10-15T16:15:00Z","v":6406,"vw":170.651112},{"c":170.42,"h":170.5,"l":170.15,"n":265,"o":170.32,"t":"2026-10-15T16:30:00Z","v":5508,"vw":170.345787},{"c":170.87,"h":170.87,"l":170.16,"n":161,"o":170.17,"t":"2026-10-15T16:45:00Z","v":3571,"vw":170.425797},{"c":171,"h":171.28,"l":170.9,"n":153,"o":171.08,"t":"2026-10-15T17:00:00Z","v":3451,"vw":171.120833},{"c":170.91,"h":171.145,"l":170.895,"n":99,"o":171,"t":"2026-10-15T17:15:00Z","v":3279,"vw":170.981724},{"c":171,"h":171.05,"l":170.71,"n":164,"o":170.91,"t":"2026-10-15T17:30:00Z","v":6008,"vw":170.87078},{"c":171.32,"h":171.36,"l":170.63,"n":439,"o":171,"t":"2026-10-15T17:45:00Z","v":14370,"vw":170.806412},{"c":171.48,"h":171.48,"l":171.24,"n":198,"o":171.24,"t":"2026-10-15T18:00:00Z","v":3499,"vw":171.304027},{"c":171.33,"h":171.3775,"l":171.22,"n":121,"o":171.33,"t":"2026-10-15T18:15:00Z","v":2769,"vw":171.312034},{"c":171.17,"h":171.41,"l":171,"n":326,"o":171.41,"t":"2026-10-15T18:30:00Z","v":5933,"vw":171.227758},{"c":170.92,"h":171,"l":170.785,"n":187,"o":170.97,"t":"2026-10-15T18:45:00Z","v":7049,"vw":170.874981},{"c":171.11,"h":171.27,"l":171.075,"n":171,"o":171.075,"t":"2026-10-15T19:00:00Z","v":2785,"vw":171.21349},{"c":171.455,"h":171.48,"l":171.1825,"n":455,"o":171.205,"t":"2026-10-15T19:15:00Z","v":9827,"vw":171.401857},{"c":172.06,"h":172.105,"l":171.5,"n":505,"o":171.56,"t":"2026-10-15T19:30:00Z","v":12414,"vw":171.802163},{"c":172.46,"h":172.93,"l":171.98,"n":1619,"o":171.98,"t":"2026-10-15T19:45:00Z","v":43542,"vw":172.512506},{"c":172,"h":172.46,"l":172,"n":62,"o":172.46,"t":"2026-10-15T20:00:00Z","v":55425,"vw":172.45907},{"c":173.245,"h":174.55,"l":170.78,"n":347,"o":172.42,"t":"2026-10-16T13:30:00Z","v":10812,"vw":172.959465},{"c":174.11,"h":174.64,"l":173.27,"n":465,"o":173.27,"t":"2026-10-16T13:45:00Z","v":15383,"vw":174.108263},{"c":172.3,"h":174.25,"l":172.3,"n":236,"o":174.01,"t":"2026-10-16T14:00:00Z","v":6578,"vw":173.64994},{"c":172.64,"h":172.7,"l":171.61,"n":102,"o":172.3,"t":"2026-10-16T14:15:00Z","v":2367,"vw":172.2825},{"c":172.51,"h":173.5124,"l":172.46,"n":233,"o":172.97,"t":"2026-10-16T14:30:00Z","v":4871,"vw":172.944779},{"c":172.4125,"h":172.79,"l":172.34,"n":135,"o":172.51,"t":"2026-10-16T14:45:00Z","v":2271,"vw":172.522468},{"c":170.84,"h":172.49,"l":170.7975,"n":513,"o":172.49,"t":"2026-10-16T15:00:00Z","v":21990,"vw":171.420296},{"c":171.04,"h":171.56,"l":170.53,"n":849,"o":171.07,"t":"2026-10-16T15:15:00Z","v":28460,"vw":171.064447},{"c":169.2575,"h":171.17,"l":168.95,"n":339,"o":171.15,"t":"2026-10-16T15:30:00Z","v":10083,"vw":170.255643},{"c":167.85,"h":169.43,"l":166.97,"n":867,"o":169.43,"t":"2026-10-16T15:45:00Z","v":57178,"vw":168.110966},{"c":169.35,"h":169.35,"l":166.99,"n":325,"o":167.54,"t":"2026-10-16T16:00:00Z","v":11036,"vw":167.656051},{"c":169.115,"h":169.7,"l":169.115,"n":144,"o":169.64,"t":"2026-10-16T16:15:00Z","v":4796,"vw":169.38048},{"c":170.67,"h":170.68,"l":169.27,"n":303,"o":169.27,"t":"2026-10-16T16:30:00Z","v":13182,"vw":169.771728},{"c":170.98,"h":171,"l":170.48,"n":340,"o":170.53,"t":"2026-10-16T16:45:00Z","v":9663,"vw":170.83368},{"c":170.29,"h":171.015,"l":170.225,"n":324,"o":170.74,"t":"2026-10-16T17:00:00Z","v":12371,"vw":170.882102},{"c":170.27,"h":170.4,"l":169.965,"n":153,"o":170.25,"t":"2026-10-16T17:15:00Z","v":8619,"vw":170.352959},{"c":170.89,"h":170.95,"l":170.46,"n":296,"o":170.46,"t":"2026-10-16T17:30:00Z","v":9271,"vw":170.78993},{"c":170.345,"h":170.93,"l":170.31,"n":310,"o":170.93,"t":"2026-10-16T17:45:00Z","v":7069,"vw":170.433862},{"c":170.56,"h":170.72,"l":170.17,"n":220,"o":170.36,"t":"2026-10-16T18:00:00Z","v":6458,"vw":170.515447},{"c":170.375,"h":170.65,"l":170.035,"n":342,"o":170.615,"t":"2026-10-16T18:15:00Z","v":10917,"vw":170.406765},{"c":170.85,"h":170.85,"l":170.36,"n":289,"o":170.36,"t":"2026-10-16T18:30:00Z","v":10363,"vw":170.70225},{"c":171.7,"h":171.78,"l":170.9,"n":613,"o":170.9,"t":"2026-10-16T18:45:00Z","v":13732,"vw":171.39774},{"c":171.15,"h":171.705,"l":171.05,"n":405,"o":171.7,"t":"2026-10-16T19:00:00Z","v":12503,"vw":171.26789},{"c":171.59,"h":171.76,"l":171.2325,"n":884,"o":171.2325,"t":"2026-10-16T19:15:00Z","v":20685,"vw":171.445525},{"c":171.62,"h":171.95,"l":171.225,"n":764,"o":171.6,"t":"2026-10-16T19:30:00Z","v":18475,"vw":171.515895},{"c":171.66,"h":172.05,"l":171.36,"n":2200,"o":171.555,"t":"2026-10-16T19:45:00Z","v":61336,"vw":171.726493},{"c":171.65,"h":171.65,"l":171.65,"n":52,"o":171.65,"t":"2026-10-16T20:00:00Z","v":277123,"vw":171.65},{"c":171.65,"h":171.65,"l":171.65,"n":8,"o":171.65,"t":"2026-10-16T22:30:00Z","v":1005,"vw":171.65},{"c":171.65,"h":171.65,"l":171.65,"n":3,"o":171.65,"t":"2026-10-16T23:45:00Z","v":1000,"vw":171.65},{"c":170.47,"h":171.7829,"l":170.12,"n":69,"o":171.53,"t":"2026-10-19T13:30:00Z","v":6781,"vw":171.094676},{"c":170.595,"h":170.88,"l":170.3,"n":212,"o":170.37,"t":"2026-10-19T13:45:00Z","v":9189,"vw":170.468984},{"c":170.61,"h":171.53,"l":169.8135,"n":157,"o":170.6,"t":"2026-10-19T14:00:00Z","v":6931,"vw":170.50541},{"c":170.38,"h":171.039,"l":170.3,"n":102,"o":171.039,"t":"2026-10-19T14:15:00Z","v":3635,"vw":170.688643},{"c":170.82,"h":170.89,"l":170.455,"n":121,"o":170.65,"t":"2026-10-19T14:30:00Z","v":3931,"vw":170.670161},{"c":170.74,"h":170.915,"l":170.51,"n":135,"o":170.915,"t":"2026-10-19T14:45:00Z","v":3272,"vw":170.713336},{"c":171.0175,"h":171.45,"l":170.76,"n":224,"o":170.97,"t":"2026-10-19T15:00:00Z","v":4908,"vw":171.039943},{"c":170.885,"h":171.54,"l":170.75,"n":87,"o":171.105,"t":"2026-10-19T15:15:00Z","v":2739,"vw":171.093872},{"c":171.215,"h":171.215,"l":171.1,"n":52,"o":171.1,"t":"2026-10-19T15:30:00Z","v":1030,"vw":171.176667},{"c":171.16,"h":171.5,"l":171.16,"n":247,"o":171.31,"t":"2026-10-19T15:45:00Z","v":6572,"vw":171.307184},{"c":170.18,"h":170.93,"l":170.135,"n":206,"o":170.93,"t":"2026-10-19T16:00:00Z","v":4117,"vw":170.503571},{"c":170.355,"h":170.43,"l":169.915,"n":208,"o":170.305,"t":"2026-10-19T16:15:00Z","v":5019,"vw":170.116059},{"c":170.26,"h":170.3637,"l":170.03,"n":91,"o":170.325,"t":"2026-10-19T16:30:00Z","v":2698,"vw":170.276109},{"c":169.975,"h":170.33,"l":169.82,"n":132,"o":170.285,"t":"2026-10-19T16:45:00Z","v":4134,"vw":170.0687},{"c":169.63,"h":170.11,"l":169.63,"n":168,"o":169.895,"t":"2026-10-19T17:00:00Z","v":5826,"vw":169.932921},{"c":169.285,"h":169.8997,"l":169.285,"n":140,"o":169.73,"t":"2026-10-19T17:15:00Z","v":3734,"vw":169.464184},{"c":168.805,"h":169.265,"l":168.65,"n":205,"o":169.265,"t":"2026-10-19T17:30:00Z","v":5705,"vw":168.775859},{"c":169.05,"h":169.05,"l":168.8,"n":189,"o":168.8,"t":"2026-10-19T17:45:00Z","v":6056,"vw":168.904109},{"c":168.93,"h":169.335,"l":168.93,"n":302,"o":169.1,"t":"2026-10-19T18:00:00Z","v":5369,"vw":169.1277},{"c":168.33,"h":169.07,"l":168.33,"n":217,"o":169.07,"t":"2026-10-19T18:15:00Z","v":3503,"vw":168.77935},{"c":168.28,"h":168.425,"l":168.28,"n":83,"o":168.425,"t":"2026-10-19T18:30:00Z","v":1258,"vw":168.371},{"c":168.105,"h":168.4,"l":168.105,"n":147,"o":168.205,"t":"2026-10-19T18:45:00Z","v":3768,"vw":168.164361},{"c":168.9104,"h":169.04,"l":168.27,"n":280,"o":168.27,"t":"2026-10-19T19:00:00Z","v":9324,"vw":168.79442},{"c":169.345,"h":169.37,"l":168.9,"n":427,"o":168.9,"t":"2026-10-19T19:15:00Z","v":7159,"vw":169.11308},{"c":168.84,"h":169.345,"l":168.73,"n":475,"o":169.345,"t":"2026-10-19T19:30:00Z","v":10450,"vw":168.951248},{"c":168.4,"h":168.815,"l":168.305,"n":1642,"o":168.815,"t":"2026-10-19T19:45:00Z","v":27946,"vw":168.527876},{"c":168.36,"h":168.36,"l":168.36,"n":35,"o":168.36,"t":"2026-10-19T20:00:00Z","v":36398,"vw":168.36},{"c":168.42,"h":168.42,"l":168.42,"n":3,"o":168.42,"t":"2026-10-19T22:30:00Z","v":993,"vw":168.42},{"c":169.75,"h":170.355,"l":168.48,"n":223,"o":168.48,"t":"2026-10-20T13:30:00Z","v":7548,"vw":169.247684},{"c":169.965,"h":169.965,"l":169.68,"n":66,"o":169.88,"t":"2026-10-20T13:45:00Z","v":1836,"vw":169.833889},{"c":169.575,"h":170.41,"l":169.07,"n":135,"o":170.39,"t":"2026-10-20T14:00:00Z","v":5509,"vw":169.994213},{"c":170.05,"h":170.05,"l":169.09,"n":169,"o":169.09,"t":"2026-10-20T14:15:00Z","v":2797,"vw":169.755562},{"c":170.33,"h":170.49,"l":170.24,"n":100,"o":170.3,"t":"2026-10-20T14:30:00Z","v":2940,"vw":170.424994},{"c":171.88,"h":171.88,"l":170.905,"n":165,"o":170.905,"t":"2026-10-20T14:45:00Z","v":3851,"vw":171.381196},{"c":171.195,"h":171.59,"l":171.09,"n":261,"o":171.59,"t":"2026-10-20T15:00:00Z","v":6527,"vw":171.403717},{"c":171.05,"h":171.47,"l":171,"n":162,"o":171.2,"t":"2026-10-20T15:15:00Z","v":4038,"vw":171.245168},{"c":171.19,"h":171.19,"l":170.675,"n":193,"o":171.08,"t":"2026-10-20T15:30:00Z","v":4173,"vw":170.934641},{"c":171.325,"h":171.325,"l":171.055,"n":34,"o":171.055,"t":"2026-10-20T15:45:00Z","v":689,"vw":171.148333},{"c":171.57,"h":171.57,"l":171.18,"n":158,"o":171.18,"t":"2026-10-20T16:00:00Z","v":5608,"vw":171.442001},{"c":171.04,"h":171.7,"l":170.78,"n":340,"o":171.485,"t":"2026-10-20T16:15:00Z","v":11947,"vw":171.273549},{"c":171.03,"h":171.12,"l":170.9,"n":152,"o":170.9,"t":"2026-10-20T16:30:00Z","v":2718,"vw":171.001983},{"c":170.23,"h":170.92,"l":170.23,"n":194,"o":170.85,"t":"2026-10-20T16:45:00Z","v":11917,"vw":170.728725},{"c":170.51,"h":170.51,"l":170.15,"n":175,"o":170.36,"t":"2026-10-20T17:00:00Z","v":5425,"vw":170.335742},{"c":170.65,"h":170.68,"l":170.3,"n":188,"o":170.51,"t":"2026-10-20T17:15:00Z","v":12398,"vw":170.464879},{"c":170.95,"h":170.95,"l":170.66,"n":58,"o":170.845,"t":"2026-10-20T17:30:00Z","v":3249,"vw":170.77232},{"c":170.45,"h":170.8,"l":170.45,"n":114,"o":170.78,"t":"2026-10-20T17:45:00Z","v":2479,"vw":170.6825},{"c":170.42,"h":170.75,"l":170.155,"n":222,"o":170.73,"t":"2026-10-20T18:00:00Z","v":7339,"vw":170.417087},{"c":170.285,"h":170.5,"l":170.21,"n":97,"o":170.5,"t":"2026-10-20T18:15:00Z","v":2068,"vw":170.375455},{"c":170.41,"h":170.41,"l":170.07,"n":167,"o":170.07,"t":"2026-10-20T18:30:00Z","v":5419,"vw":170.280232},{"c":169.92,"h":170.38,"l":169.92,"n":156,"o":170.33,"t":"2026-10-20T18:45:00Z","v":3495,"vw":170.233883},{"c":169.98,"h":170.28,"l":169.86,"n":271,"o":170.03,"t":"2026-10-20T19:00:00Z","v":8125,"vw":170.05179},{"c":169.95,"h":170.31,"l":169.85,"n":429,"o":169.85,"t":"2026-10-20T19:15:00Z","v":12032,"vw":170.123911},{"c":169.665,"h":170.03,"l":169.4,"n":624,"o":170.03,"t":"2026-10-20T19:30:00Z","v":14496,"vw":169.667751},{"c":169.93,"h":170.49,"l":169.66,"n":1677,"o":169.84,"t":"2026-10-20T19:45:00Z","v":41313,"vw":170.154665},{"c":169.93,"h":169.93,"l":169.93,"n":33,"o":169.93,"t":"2026-10-20T20:00:00Z","v":54317,"vw":169.93},{"c":170,"h":170,"l":170,"n":7,"o":170,"t":"2026-10-20T21:00:00Z","v":504,"vw":170},{"c":170,"h":170,"l":170,"n":9,"o":170,"t":"2026-10-20T22:45:00Z","v":506,"vw":170},{"c":170.735,"h":171.5299,"l":170.38,"n":72,"o":170.46,"t":"2026-10-21T13:30:00Z","v":3022,"vw":170.5379},{"c":171.11,"h":171.11,"l":170.5,"n":153,"o":170.535,"t":"2026-10-21T13:45:00Z","v":3644,"vw":170.774314},{"c":170.785,"h":170.79,"l":170.23,"n":144,"o":170.47,"t":"2026-10-21T14:00:00Z","v":3412,"vw":170.577899},{"c":170.35,"h":170.87,"l":170.35,"n":234,"o":170.75,"t":"2026-10-21T14:15:00Z","v":4317,"vw":170.752547},{"c":170.36,"h":170.6,"l":170.36,"n":45,"o":170.48,"t":"2026-10-21T14:30:00Z","v":719,"vw":170.489571},{"c":170.88,"h":170.89,"l":170.88,"n":33,"o":170.89,"t":"2026-10-21T14:45:00Z","v":613,"vw":170.885},{"c":170.65,"h":171.275,"l":170.56,"n":64,"o":170.71,"t":"2026-10-21T15:00:00Z","v":2760,"vw":170.998925},{"c":171.1,"h":171.1,"l":170.7,"n":181,"o":170.7,"t":"2026-10-21T15:15:00Z","v":4639,"vw":170.977234},{"c":171.525,"h":171.67,"l":171.18,"n":111,"o":171.18,"t":"2026-10-21T15:30:00Z","v":6043,"vw":171.603595},{"c":171.6,"h":172.1,"l":171.6,"n":160,"o":171.69,"t":"2026-10-21T15:45:00Z","v":10879,"vw":172.066685},{"c":171.75,"h":172.18,"l":171.61,"n":268,"o":171.61,"t":"2026-10-21T16:00:00Z","v":7744,"vw":171.852373},{"c":171.865,"h":172.13,"l":171.81,"n":116,"o":172.13,"t":"2026-10-21T16:15:00Z","v":1714,"vw":171.93375},{"c":171.65,"h":172,"l":171.63,"n":171,"o":171.73,"t":"2026-10-21T16:30:00Z","v":3122,"vw":171.716853},{"c":171.51,"h":171.88,"l":171.495,"n":88,"o":171.67,"t":"2026-10-21T16:45:00Z","v":2923,"vw":171.649709},{"c":171.585,"h":171.65,"l":171.585,"n":33,"o":171.64,"t":"2026-10-21T17:00:00Z","v":1010,"vw":171.612314},{"c":171.795,"h":171.795,"l":171.3936,"n":134,"o":171.3936,"t":"2026-10-21T17:15:00Z","v":1950,"vw":171.504316},{"c":171.7,"h":171.84,"l":171.7,"n":99,"o":171.84,"t":"2026-10-21T17:30:00Z","v":1550,"vw":171.746},{"c":171.52,"h":171.75,"l":171.5,"n":79,"o":171.56,"t":"2026-10-21T17:45:00Z","v":1312,"vw":171.576058},{"c":171.72,"h":171.78,"l":171.4,"n":149,"o":171.47,"t":"2026-10-21T18:00:00Z","v":1914,"vw":171.556628},{"c":171.59,"h":171.84,"l":171.59,"n":75,"o":171.84,"t":"2026-10-21T18:15:00Z","v":839,"vw":171.6725},{"c":171.45,"h":171.5,"l":171.45,"n":55,"o":171.5,"t":"2026-10-21T18:30:00Z","v":990,"vw":171.475},{"c":171.22,"h":171.645,"l":171.07,"n":578,"o":171.55,"t":"2026-10-21T18:45:00Z","v":10544,"vw":171.37617},{"c":170.81,"h":171.17,"l":170.51,"n":501,"o":171.17,"t":"2026-10-21T19:00:00Z","v":11214,"vw":170.912826},{"c":171.09,"h":171.365,"l":170.93,"n":266,"o":170.99,"t":"2026-10-21T19:15:00Z","v":5964,"vw":171.099181},{"c":171.96,"h":171.96,"l":171.035,"n":506,"o":171.215,"t":"2026-10-21T19:30:00Z","v":9945,"vw":171.38258},{"c":171.37,"h":171.7,"l":171.07,"n":1515,"o":171.7,"t":"2026-10-21T19:45:00Z","v":37245,"vw":171.378123},{"c":171.28,"h":172.72,"l":171.28,"n":43,"o":171.28,"t":"2026-10-21T20:00:00Z","v":57483,"vw":171.285051},{"c":171.395,"h":173,"l":171.28,"n":120,"o":171.28,"t":"2026-10-22T13:30:00Z","v":4858,"vw":172.334277},{"c":173.2,"h":173.2,"l":171.91,"n":86,"o":171.91,"t":"2026-10-22T13:45:00Z","v":2525,"vw":172.531119},{"c":172.72,"h":173.78,"l":172.5329,"n":93,"o":173.7,"t":"2026-10-22T14:00:00Z","v":2384,"vw":173.180637},{"c":172.94,"h":172.94,"l":172.785,"n":10,"o":172.785,"t":"2026-10-22T14:15:00Z","v":447,"vw":172.90125},{"c":172.155,"h":172.92,"l":171.58,"n":204,"o":172.28,"t":"2026-10-22T14:30:00Z","v":7329,"vw":172.211108},{"c":172.6,"h":172.82,"l":172.1625,"n":113,"o":172.1625,"t":"2026-10-22T14:45:00Z","v":3413,"vw":172.600938},{"c":172.25,"h":172.515,"l":172.25,"n":60,"o":172.45,"t":"2026-10-22T15:00:00Z","v":1348,"vw":172.455},{"c":171.845,"h":172.32,"l":171.845,"n":103,"o":172.185,"t":"2026-10-22T15:15:00Z","v":2058,"vw":172.097883},{"c":171.865,"h":172.03,"l":171.5625,"n":256,"o":171.69,"t":"2026-10-22T15:30:00Z","v":10265,"vw":171.898921},{"c":172.22,"h":172.3,"l":171.855,"n":327,"o":171.86,"t":"2026-10-22T15:45:00Z","v":9295,"vw":171.974996},{"c":172.405,"h":172.89,"l":172.38,"n":191,"o":172.46,"t":"2026-10-22T16:00:00Z","v":3340,"vw":172.625336},{"c":172.01,"h":172.66,"l":171.82,"n":329,"o":172.65,"t":"2026-10-22T16:15:00Z","v":6654,"vw":172.299563},{"c":171.44,"h":171.97,"l":171.34,"n":327,"o":171.685,"t":"2026-10-22T16:30:00Z","v":9098,"vw":171.735416},{"c":171.905,"h":172.0075,"l":171.235,"n":201,"o":171.235,"t":"2026-10-22T16:45:00Z","v":6285,"vw":171.761864},{"c":171.75,"h":172.17,"l":171.5905,"n":141,"o":172.11,"t":"2026-10-22T17:00:00Z","v":2910,"vw":171.940657},{"c":171.33,"h":171.5,"l":171.19,"n":210,"o":171.5,"t":"2026-10-22T17:15:00Z","v":3846,"vw":171.293916},{"c":171.205,"h":171.39,"l":171.09,"n":178,"o":171.25,"t":"2026-10-22T17:30:00Z","v":3662,"vw":171.270938},{"c":170.87,"h":171.0801,"l":170.81,"n":177,"o":171.0801,"t":"2026-10-22T17:45:00Z","v":5105,"vw":170.988492},{"c":170.52,"h":170.87,"l":170.33,"n":206,"o":170.87,"t":"2026-10-22T18:00:00Z","v":3514,"vw":170.598761},{"c":169.81,"h":170.63,"l":169.66,"n":338,"o":170.63,"t":"2026-10-22T18:15:00Z","v":11300,"vw":169.926673},{"c":169.195,"h":169.79,"l":169.17,"n":154,"o":169.79,"t":"2026-10-22T18:30:00Z","v":2531,"vw":169.495},{"c":169.845,"h":169.845,"l":169.085,"n":326,"o":169.09,"t":"2026-10-22T18:45:00Z","v":6637,"vw":169.310028},{"c":170.06,"h":170.06,"l":169.725,"n":269,"o":169.725,"t":"2026-10-22T19:00:00Z","v":6298,"vw":169.894793},{"c":170.22,"h":170.38,"l":170.02,"n":494,"o":170.045,"t":"2026-10-22T19:15:00Z","v":8801,"vw":170.178955},{"c":169.35,"h":170.23,"l":169.075,"n":712,"o":170.23,"t":"2026-10-22T19:30:00Z","v":17861,"vw":169.656184},{"c":169.23,"h":170.15,"l":169.11,"n":2035,"o":169.4,"t":"2026-10-22T19:45:00Z","v":70904,"vw":169.630627},{"c":169.39,"h":169.39,"l":169.24,"n":36,"o":169.24,"t":"2026-10-22T20:00:00Z","v":72490,"vw":169.389621},{"c":169.4,"h":169.4,"l":169.4,"n":7,"o":169.4,"t":"2026-10-22T22:15:00Z","v":1001,"vw":169.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7833413132798797,"strike":194.56784212385276,"iv":0.35909187014064986,"gamma":0.010197914991843212,"theta":-0.053770404033878456,"vega":0.08327926399609069,"rho":0.01201151888027981,"breakevenPct":15.319470742108981},{"delta":0.15,"premium":1.3252206513467693,"strike":190.55392110113505,"iv":0.371928539612838,"gamma":0.013099571413773605,"theta":-0.07383156041887101,"vega":0.11088975257597583,"rho":0.018119915432739057,"breakevenPct":13.269859358017598},{"delta":0.2,"premium":1.818253234750462,"strike":186.0166358595194,"iv":0.3576072088724584,"gamma":0.016368022181146028,"theta":-0.08544306839186691,"vega":0.13326247689463958,"rho":0.024215851972996083,"breakevenPct":10.882461094610314},{"delta":0.25,"premium":2.444858541893362,"strike":182.87812840043526,"iv":0.35642818280739935,"gamma":0.018457997823721435,"theta":-0.09665429815016321,"vega":0.15017954298150163,"rho":0.03029722921687072,"breakevenPct":9.399638100548183},{"delta":0.3,"premium":3.111343852013058,"strike":180.15778019586506,"iv":0.3601822633297062,"gamma":0.020199020674646354,"theta":-0.10813416757344939,"vega":0.16579434167573448,"rho":0.03637506261668043,"breakevenPct":8.187204278558518},{"delta":0.35,"premium":3.831586826347305,"strike":177.64970059880238,"iv":0.35720359281437125,"gamma":0.021522155688622754,"theta":-0.11382964071856287,"vega":0.17520808383233533,"rho":0.04243914345136043,"breakevenPct":7.13181075864799},{"delta":0.4,"premium":4.555139720558882,"strike":175.1546906187625,"iv":0.353810379241517,"gamma":0.022819560878243515,"theta":-0.1191689620758483,"vega":0.18424001996007983,"rho":0.048502377525130105,"breakevenPct":6.086086386848493},{"delta":0.45,"premium":5.494107452339688,"strike":172.9679376083189,"iv":0.355753986135182,"gamma":0.02306256499133449,"theta":-0.12234488734835355,"vega":0.1870352686308492,"rho":0.05447232116163682,"breakevenPct":5.349495313257718},{"delta":0.5,"premium":6.4473136915078,"strike":170.80155979202772,"iv":0.3580503466204506,"gamma":0.023235875216637784,"theta":-0.12537781629116118,"vega":0.1894182842287695,"rho":0.06043609847926261,"breakevenPct":4.6333373574589904},{"delta":0.55,"premium":7.522727272727274,"strike":168.63636363636363,"iv":0.35854545454545456,"gamma":0.022945454545454547,"theta":-0.12508181818181818,"vega":0.18738181818181818,"rho":0.06633196340849504,"breakevenPct":3.9900182462165916},{"delta":0.6,"premium":8.669913419913419,"strike":166.47186147186147,"iv":0.35798268398268396,"gamma":0.022382683982683983,"theta":-0.12283073593073593,"vega":0.18274978354978355,"rho":0.07218794328422659,"breakevenPct":3.38947750399934},{"delta":0.65,"premium":10.078450106157113,"strike":164.1507430997877,"iv":0.36245774946921444,"gamma":0.021320594479830146,"theta":-0.12062059447983015,"vega":0.1759991507430998,"rho":0.07787527485176333,"breakevenPct":2.8507634037454452},{"delta":0.7,"premium":12.042356687898087,"strike":161.4968152866242,"iv":0.37763821656050955,"gamma":0.01919745222929936,"theta":-0.11849745222929936,"vega":0.16474649681528664,"rho":0.08320422876438607,"breakevenPct":2.4434309176636884},{"delta":0.75,"premium":14.04304152637486,"strike":158.7766554433221,"iv":0.3855149270482604,"gamma":0.017143658810325476,"theta":-0.11225982042648709,"vega":0.15059506172839507,"rho":0.08849159662480262,"breakevenPct":2.018711316231978},{"delta":0.8,"premium":16.091301907968575,"strike":155.97081930415263,"iv":0.3839436588103255,"gamma":0.015179573512906845,"theta":-0.10069977553310885,"vega":0.13269382716049383,"rho":0.09372516968374138,"breakevenPct":1.5715001252191358},{"delta":0.85,"premium":19.041532258064514,"strike":152.36290322580646,"iv":0.3904674193548387,"gamma":0.012443064516129034,"theta":-0.08757564516129032,"vega":0.11036096774193549,"rho":0.09829725616112003,"breakevenPct":1.1832558936664543},{"delta":0.9,"premium":23.325000000000006,"strike":147.5,"iv":0.4067,"gamma":0.008999999999999996,"theta":-0.07204999999999998,"vega":0.08319999999999997,"rho":0.10186123464634149,"breakevenPct":0.8412042502951573}],"put":[{"delta":0.1,"premium":1.2716206900109874,"strike":141.8648276004395,"iv":0.531533428064674,"gamma":0.006968508872491574,"theta":-0.07431627686977947,"vega":0.08352362684434075,"rho":-0.015016664259139025,"breakevenPct":17.005190725839135},{"delta":0.15,"premium":1.6567099957034668,"strike":151.13419991406934,"iv":0.4260910512036841,"gamma":0.011549271376907137,"theta":-0.07810247338491451,"vega":0.11086211004794354,"rho":-0.02242072486785497,"breakevenPct":11.760631689276346},{"delta":0.2,"premium":2.09454653172508,"strike":156.3218731444599,"iv":0.3734647471194419,"gamma":0.015659481685053208,"theta":-0.08107858173225653,"vega":0.13250294900803705,"rho":-0.029756834516702052,"breakevenPct":8.956713924005426},{"delta":0.25,"premium":2.6852179451581706,"strike":159.51469159544956,"iv":0.3579571541338153,"gamma":0.018559237166777855,"theta":-0.08838884064522828,"vega":0.1512503891052271,"rho":-0.037013371970242286,"breakevenPct":7.420617679875212},{"delta":0.3,"premium":3.541607142857143,"strike":161.89285714285714,"iv":0.3618842857142857,"gamma":0.01983285714285714,"theta":-0.09665499999999999,"vega":0.16398071428571429,"rho":-0.04448878321571295,"breakevenPct":6.522284533648177},{"delta":0.35,"premium":4.445625,"strike":164.125,"iv":0.369295,"gamma":0.020815,"theta":-0.10509249999999999,"vega":0.1756325,"rho":-0.05200342655596361,"breakevenPct":5.738267414403786},{"delta":0.4,"premium":5.385663082437277,"strike":166.36200716845877,"iv":0.36972114695340497,"gamma":0.021690322580645162,"theta":-0.1087268817204301,"vega":0.18295125448028673,"rho":-0.05954283674918125,"breakevenPct":4.972642216043981},{"delta":0.45,"premium":6.348924731182796,"strike":168.6021505376344,"iv":0.36564408602150533,"gamma":0.022496774193548386,"theta":-0.10926451612903226,"vega":0.1874763440860215,"rho":-0.0670982150449697,"breakevenPct":4.218874966675553},{"delta":0.5,"premium":7.425,"strike":170.83333333333334,"iv":0.3628166666666667,"gamma":0.022916666666666665,"theta":-0.10858333333333334,"vega":0.18945,"rho":-0.07471307030175912,"breakevenPct":3.536993309720582},{"delta":0.55,"premium":8.688297872340428,"strike":173.04964539007094,"iv":0.3620631205673759,"gamma":0.022695035460992906,"theta":-0.10587943262411346,"vega":0.18718936170212766,"rho":-0.08242663200446508,"breakevenPct":2.974411146558153},{"delta":0.6,"premium":9.957894736842107,"strike":175.2588438308887,"iv":0.3602817946505608,"gamma":0.022427523727351163,"theta":-0.10236108714408973,"vega":0.18407661777394305,"rho":-0.09014286275636192,"breakevenPct":2.419746697729294},{"delta":0.65,"premium":11.273684210526318,"strike":177.41587575496118,"iv":0.35096341673856774,"gamma":0.02182355478861087,"theta":-0.09287014667817083,"vega":0.1747150992234685,"rho":-0.09787866653565863,"breakevenPct":1.9231454873466058},{"delta":0.7,"premium":12.589473684210528,"strike":179.57290767903365,"iv":0.34164503882657465,"gamma":0.02121958584987058,"theta":-0.08337920621225195,"vega":0.16535358067299397,"rho":-0.10561447031495531,"breakevenPct":1.426544276963919},{"delta":0.75,"premium":14.835391198044011,"strike":182.45110024449878,"iv":0.3447512224938875,"gamma":0.019188141809290953,"theta":-0.07409767726161369,"vega":0.15050916870415648,"rho":-0.11397433543230075,"breakevenPct":1.0533004448318994},{"delta":0.8,"premium":17.414963503649638,"strike":185.6058394160584,"iv":0.34994846715328465,"gamma":0.016727445255474448,"theta":-0.06395240875912406,"vega":0.13326802919708025,"rho":-0.12256628800230779,"breakevenPct":0.7137686467480822},{"delta":0.85,"premium":20.517153284671533,"strike":189.25547445255475,"iv":0.35024043795620435,"gamma":0.013880729927007299,"theta":-0.04920788321167883,"vega":0.11078627737226276,"rho":-0.13155020774333454,"breakevenPct":0.3906014357242028},{"delta":0.9,"premium":25.011194029850746,"strike":194.24307036247336,"iv":0.3547976545842218,"gamma":0.010329850746268656,"theta":-0.031943283582089546,"vega":0.08345714285714284,"rho":-0.1415732886179878,"breakevenPct":0.09924655689338574}]},"raw":{"call":[{"delta":0.1,"premium":0.7833413132798797,"strike":194.56784212385276,"iv":0.35909187014064986,"gamma":0.010197914991843212,"theta":-0.053770404033878456,"vega":0.08327926399609069,"rho":0.01201151888027981,"breakevenPct":15.319470742108981},{"delta":0.15,"premium":1.3252206513467693,"strike":190.55392110113505,"iv":0.371928539612838,"gamma":0.013099571413773605,"theta":-0.07383156041887101,"vega":0.11088975257597583,"rho":0.018119915432739057,"breakevenPct":13.269859358017598},{"delta":0.2,"premium":1.818253234750462,"strike":186.0166358595194,"iv":0.3576072088724584,"gamma":0.016368022181146028,"theta":-0.08544306839186691,"vega":0.13326247689463958,"rho":0.024215851972996083,"breakevenPct":10.882461094610314},{"delta":0.25,"premium":2.444858541893362,"strike":182.87812840043526,"iv":0.35642818280739935,"gamma":0.018457997823721435,"theta":-0.09665429815016321,"vega":0.15017954298150163,"rho":0.03029722921687072,"breakevenPct":9.399638100548183},{"delta":0.3,"premium":3.111343852013058,"strike":180.15778019586506,"iv":0.3601822633297062,"gamma":0.020199020674646354,"theta":-0.10813416757344939,"vega":0.16579434167573448,"rho":0.03637506261668043,"breakevenPct":8.187204278558518},{"delta":0.35,"premium":3.831586826347305,"strike":177.64970059880238,"iv":0.35720359281437125,"gamma":0.021522155688622754,"theta":-0.11382964071856287,"vega":0.17520808383233533,"rho":0.04243914345136043,"breakevenPct":7.13181075864799},{"delta":0.4,"premium":4.555139720558882,"strike":175.1546906187625,"iv":0.353810379241517,"gamma":0.022819560878243515,"theta":-0.1191689620758483,"vega":0.18424001996007983,"rho":0.048502377525130105,"breakevenPct":6.086086386848493},{"delta":0.45,"premium":5.494107452339688,"strike":172.9679376083189,"iv":0.355753986135182,"gamma":0.02306256499133449,"theta":-0.12234488734835355,"vega":0.1870352686308492,"rho":0.05447232116163682,"breakevenPct":5.349495313257718},{"delta":0.5,"premium":6.4473136915078,"strike":170.80155979202772,"iv":0.3580503466204506,"gamma":0.023235875216637784,"theta":-0.12537781629116118,"vega":0.1894182842287695,"rho":0.06043609847926261,"breakevenPct":4.6333373574589904},{"delta":0.55,"premium":7.522727272727274,"strike":168.63636363636363,"iv":0.35854545454545456,"gamma":0.022945454545454547,"theta":-0.12508181818181818,"vega":0.18738181818181818,"rho":0.06633196340849504,"breakevenPct":3.9900182462165916},{"delta":0.6,"premium":8.669913419913419,"strike":166.47186147186147,"iv":0.35798268398268396,"gamma":0.022382683982683983,"theta":-0.12283073593073593,"vega":0.18274978354978355,"rho":0.07218794328422659,"breakevenPct":3.38947750399934},{"delta":0.65,"premium":10.078450106157113,"strike":164.1507430997877,"iv":0.36245774946921444,"gamma":0.021320594479830146,"theta":-0.12062059447983015,"vega":0.1759991507430998,"rho":0.07787527485176333,"breakevenPct":2.8507634037454452},{"delta":0.7,"premium":12.042356687898087,"strike":161.4968152866242,"iv":0.37763821656050955,"gamma":0.01919745222929936,"theta":-0.11849745222929936,"vega":0.16474649681528664,"rho":0.08320422876438607,"breakevenPct":2.4434309176636884},{"delta":0.75,"premium":14.04304152637486,"strike":158.7766554433221,"iv":0.3855149270482604,"gamma":0.017143658810325476,"theta":-0.11225982042648709,"vega":0.15059506172839507,"rho":0.08849159662480262,"breakevenPct":2.018711316231978},{"delta":0.8,"premium":16.091301907968575,"strike":155.97081930415263,"iv":0.3839436588103255,"gamma":0.015179573512906845,"theta":-0.10069977553310885,"vega":0.13269382716049383,"rho":0.09372516968374138,"breakevenPct":1.5715001252191358},{"delta":0.85,"premium":19.041532258064514,"strike":152.36290322580646,"iv":0.3904674193548387,"gamma":0.012443064516129034,"theta":-0.08757564516129032,"vega":0.11036096774193549,"rho":0.09829725616112003,"breakevenPct":1.1832558936664543},{"delta":0.9,"premium":23.325000000000006,"strike":147.5,"iv":0.4067,"gamma":0.008999999999999996,"theta":-0.07204999999999998,"vega":0.08319999999999997,"rho":0.10186123464634149,"breakevenPct":0.8412042502951573}],"put":[{"delta":0.1,"premium":1.2716206900109874,"strike":141.8648276004395,"iv":0.531533428064674,"gamma":0.006968508872491574,"theta":-0.07431627686977947,"vega":0.08352362684434075,"rho":-0.015016664259139025,"breakevenPct":17.005190725839135},{"delta":0.15,"premium":1.6567099957034668,"strike":151.13419991406934,"iv":0.4260910512036841,"gamma":0.011549271376907137,"theta":-0.07810247338491451,"vega":0.11086211004794354,"rho":-0.02242072486785497,"breakevenPct":11.760631689276346},{"delta":0.2,"premium":2.09454653172508,"strike":156.3218731444599,"iv":0.3734647471194419,"gamma":0.015659481685053208,"theta":-0.08107858173225653,"vega":0.13250294900803705,"rho":-0.029756834516702052,"breakevenPct":8.956713924005426},{"delta":0.25,"premium":2.6852179451581706,"strike":159.51469159544956,"iv":0.3579571541338153,"gamma":0.018559237166777855,"theta":-0.08838884064522828,"vega":0.1512503891052271,"rho":-0.037013371970242286,"breakevenPct":7.420617679875212},{"delta":0.3,"premium":3.541607142857143,"strike":161.89285714285714,"iv":0.3618842857142857,"gamma":0.01983285714285714,"theta":-0.09665499999999999,"vega":0.16398071428571429,"rho":-0.04448878321571295,"breakevenPct":6.522284533648177},{"delta":0.35,"premium":4.445625,"strike":164.125,"iv":0.369295,"gamma":0.020815,"theta":-0.10509249999999999,"vega":0.1756325,"rho":-0.05200342655596361,"breakevenPct":5.738267414403786},{"delta":0.4,"premium":5.385663082437277,"strike":166.36200716845877,"iv":0.36972114695340497,"gamma":0.021690322580645162,"theta":-0.1087268817204301,"vega":0.18295125448028673,"rho":-0.05954283674918125,"breakevenPct":4.972642216043981},{"delta":0.45,"premium":6.348924731182796,"strike":168.6021505376344,"iv":0.36564408602150533,"gamma":0.022496774193548386,"theta":-0.10926451612903226,"vega":0.1874763440860215,"rho":-0.0670982150449697,"breakevenPct":4.218874966675553},{"delta":0.5,"premium":7.425,"strike":170.83333333333334,"iv":0.3628166666666667,"gamma":0.022916666666666665,"theta":-0.10858333333333334,"vega":0.18945,"rho":-0.07471307030175912,"breakevenPct":3.536993309720582},{"delta":0.55,"premium":8.688297872340428,"strike":173.04964539007094,"iv":0.3620631205673759,"gamma":0.022695035460992906,"theta":-0.10587943262411346,"vega":0.18718936170212766,"rho":-0.08242663200446508,"breakevenPct":2.974411146558153},{"delta":0.6,"premium":9.957894736842107,"strike":175.2588438308887,"iv":0.3602817946505608,"gamma":0.022427523727351163,"theta":-0.10236108714408973,"vega":0.18407661777394305,"rho":-0.09014286275636192,"breakevenPct":2.419746697729294},{"delta":0.65,"premium":11.273684210526318,"strike":177.41587575496118,"iv":0.35096341673856774,"gamma":0.02182355478861087,"theta":-0.09287014667817083,"vega":0.1747150992234685,"rho":-0.09787866653565863,"breakevenPct":1.9231454873466058},{"delta":0.7,"premium":12.589473684210528,"strike":179.57290767903365,"iv":0.34164503882657465,"gamma":0.02121958584987058,"theta":-0.08337920621225195,"vega":0.16535358067299397,"rho":-0.10561447031495531,"breakevenPct":1.426544276963919},{"delta":0.75,"premium":14.835391198044011,"strike":182.45110024449878,"iv":0.3447512224938875,"gamma":0.019188141809290953,"theta":-0.07409767726161369,"vega":0.15050916870415648,"rho":-0.11397433543230075,"breakevenPct":1.0533004448318994},{"delta":0.8,"premium":17.414963503649638,"strike":185.6058394160584,"iv":0.34994846715328465,"gamma":0.016727445255474448,"theta":-0.06395240875912406,"vega":0.13326802919708025,"rho":-0.12256628800230779,"breakevenPct":0.7137686467480822},{"delta":0.85,"premium":20.517153284671533,"strike":189.25547445255475,"iv":0.35024043795620435,"gamma":0.013880729927007299,"theta":-0.04920788321167883,"vega":0.11078627737226276,"rho":-0.13155020774333454,"breakevenPct":0.3906014357242028},{"delta":0.9,"premium":25.011194029850746,"strike":194.24307036247336,"iv":0.3547976545842218,"gamma":0.010329850746268656,"theta":-0.031943283582089546,"vega":0.08345714285714284,"rho":-0.1415732886179878,"breakevenPct":0.09924655689338574}]}},"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"}}