{"symbol":"PSMT","url":"https://intraalpha.com/companies/PSMT","capturedAt":"2026-10-23T02:21:18.811Z","state":"ready","quote":{"symbol":"PSMT","last_price":171.59,"prev_close":171.53,"regular_close":171.59,"change":0.06,"change_pct":0.035,"regular_change":0.06,"regular_change_pct":0.035,"extended_change":0,"extended_change_pct":0,"bid":92.78,"ask":232.83,"bid_size":100,"ask_size":100,"volume":161542,"vwap":171.319846,"open":171.53,"high":172.285,"low":169.925,"close":171.59,"trade_count":5442,"last_trade_at":"2026-10-22T20:00:05.012091455Z","last_quote_at":"2026-10-22T20:01:20.450549708Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:13.731106887-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PSMT","fetched_at":"2026-10-23T02:21:18.470892+00:00","name":"PriceSmart Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"DISCOUNT STORES","country":"USA","description":"PriceSmart, Inc. owns and operates American-style membership shopping warehouse clubs in Central America, the Caribbean and Colombia. The company is headquartered in San Diego, California.","fiscal_year_end":"August","latest_quarter":"2026-05-31","market_cap":5293506000,"ebitda":357155000,"pe_ratio":33.31,"peg_ratio":1.831,"book_value":46.26,"dividend_per_share":1.33,"dividend_yield":0.0077,"eps":5.15,"revenue_ttm":5691025000,"gross_profit_ttm":1003592000,"profit_margin":0.0282,"operating_margin_ttm":0.0445,"return_on_assets_ttm":0.0701,"return_on_equity_ttm":0.123,"quarterly_earnings_growth":0.123,"quarterly_revenue_growth":0.125,"analyst_target_price":181.5,"analyst_number":0,"beta":0.741,"fifty_two_week_high":199.06,"fifty_two_week_low":110.75,"fifty_day_ma":171.96,"two_hundred_day_ma":165.27,"shares_outstanding":30860500,"forward_pe":27.47,"price_to_sales":0.93,"price_to_book":3.834,"ev_to_revenue":0.939,"ev_to_ebitda":15.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:18.470892+00:00"},"optionObservedAt":"2026-10-22T19:55:05.682Z","bars":[{"c":169.19,"h":169.81,"l":169.19,"n":137,"o":169.81,"t":"2026-10-16T13:30:00Z","v":4179,"vw":169.728831},{"c":169.01,"h":169.46,"l":169.01,"n":17,"o":169.46,"t":"2026-10-16T13:40:00Z","v":646,"vw":169.331429},{"c":169.025,"h":169.025,"l":169.02,"n":17,"o":169.02,"t":"2026-10-16T13:45:00Z","v":470,"vw":169.02375},{"c":169.25,"h":169.25,"l":169.25,"n":18,"o":169.25,"t":"2026-10-16T13:50:00Z","v":299,"vw":169.25},{"c":169.565,"h":169.565,"l":169.565,"n":29,"o":169.565,"t":"2026-10-16T13:55:00Z","v":454,"vw":169.565},{"c":169.855,"h":169.855,"l":169.855,"n":24,"o":169.855,"t":"2026-10-16T14:00:00Z","v":453,"vw":169.855},{"c":169.89,"h":169.89,"l":169.89,"n":12,"o":169.89,"t":"2026-10-16T14:05:00Z","v":466,"vw":169.89},{"c":169.77,"h":169.95,"l":169.63,"n":41,"o":169.95,"t":"2026-10-16T14:10:00Z","v":865,"vw":169.7475},{"c":170,"h":170.34,"l":169.945,"n":95,"o":169.945,"t":"2026-10-16T14:15:00Z","v":2299,"vw":170.111102},{"c":169.85,"h":170.5299,"l":169.85,"n":46,"o":170.5299,"t":"2026-10-16T14:20:00Z","v":1129,"vw":170.126633},{"c":169.77,"h":169.77,"l":169.66,"n":19,"o":169.75,"t":"2026-10-16T14:25:00Z","v":701,"vw":169.725},{"c":169.87,"h":169.87,"l":169.82,"n":27,"o":169.82,"t":"2026-10-16T14:30:00Z","v":444,"vw":169.845},{"c":169.73,"h":169.73,"l":169.52,"n":45,"o":169.65,"t":"2026-10-16T14:35:00Z","v":1392,"vw":169.641645},{"c":169.695,"h":169.88,"l":169.68,"n":29,"o":169.73,"t":"2026-10-16T14:40:00Z","v":891,"vw":169.768},{"c":169.14,"h":169.42,"l":169.14,"n":61,"o":169.42,"t":"2026-10-16T14:45:00Z","v":1382,"vw":169.32271},{"c":169.44,"h":169.44,"l":169.225,"n":14,"o":169.225,"t":"2026-10-16T14:50:00Z","v":1576,"vw":169.271115},{"c":169.465,"h":169.5,"l":169.465,"n":28,"o":169.5,"t":"2026-10-16T14:55:00Z","v":860,"vw":169.47375},{"c":169.56,"h":169.57,"l":169.56,"n":7,"o":169.57,"t":"2026-10-16T15:00:00Z","v":236,"vw":169.565},{"c":169.8,"h":169.84,"l":169.8,"n":94,"o":169.84,"t":"2026-10-16T15:05:00Z","v":3336,"vw":169.819021},{"c":169.66,"h":170.14,"l":169.66,"n":178,"o":169.93,"t":"2026-10-16T15:10:00Z","v":4648,"vw":169.891551},{"c":169.5,"h":169.57,"l":169.5,"n":15,"o":169.57,"t":"2026-10-16T15:20:00Z","v":421,"vw":169.535},{"c":169.33,"h":169.5,"l":169.32,"n":39,"o":169.5,"t":"2026-10-16T15:25:00Z","v":1601,"vw":169.395108},{"c":169.1875,"h":169.1875,"l":169.1875,"n":8,"o":169.1875,"t":"2026-10-16T15:30:00Z","v":193,"vw":169.1875},{"c":168.93,"h":168.96,"l":168.93,"n":28,"o":168.96,"t":"2026-10-16T15:35:00Z","v":695,"vw":168.949072},{"c":168.3375,"h":168.46,"l":168.3375,"n":47,"o":168.46,"t":"2026-10-16T15:45:00Z","v":1414,"vw":168.3955},{"c":168.33,"h":168.33,"l":168.33,"n":4,"o":168.33,"t":"2026-10-16T15:50:00Z","v":142,"vw":168.33},{"c":168.78,"h":168.99,"l":168.17,"n":94,"o":168.17,"t":"2026-10-16T15:55:00Z","v":6346,"vw":168.862912},{"c":168.4,"h":168.95,"l":168.4,"n":90,"o":168.95,"t":"2026-10-16T16:00:00Z","v":2103,"vw":168.606667},{"c":168.62,"h":168.62,"l":168.61,"n":57,"o":168.61,"t":"2026-10-16T16:05:00Z","v":2409,"vw":168.612849},{"c":168.335,"h":168.39,"l":168.235,"n":85,"o":168.39,"t":"2026-10-16T16:15:00Z","v":2320,"vw":168.276786},{"c":168.235,"h":168.235,"l":168.235,"n":9,"o":168.235,"t":"2026-10-16T16:20:00Z","v":446,"vw":168.235},{"c":168.34,"h":168.37,"l":168.33,"n":16,"o":168.33,"t":"2026-10-16T16:25:00Z","v":595,"vw":168.351579},{"c":168.24,"h":168.32,"l":168.15,"n":97,"o":168.32,"t":"2026-10-16T16:30:00Z","v":3243,"vw":168.224711},{"c":168.13,"h":168.18,"l":168.06,"n":82,"o":168.15,"t":"2026-10-16T16:35:00Z","v":2057,"vw":168.119839},{"c":168.17,"h":168.17,"l":168.0725,"n":50,"o":168.0725,"t":"2026-10-16T16:45:00Z","v":1271,"vw":168.1105},{"c":168.105,"h":168.105,"l":168.105,"n":7,"o":168.105,"t":"2026-10-16T16:50:00Z","v":311,"vw":168.105},{"c":168.115,"h":168.115,"l":168.115,"n":17,"o":168.115,"t":"2026-10-16T16:55:00Z","v":411,"vw":168.115},{"c":168.12,"h":168.135,"l":168.12,"n":51,"o":168.13,"t":"2026-10-16T17:00:00Z","v":1340,"vw":168.12875},{"c":168.24,"h":168.24,"l":168.11,"n":116,"o":168.12,"t":"2026-10-16T17:05:00Z","v":2716,"vw":168.166667},{"c":168.185,"h":168.3,"l":168.185,"n":37,"o":168.3,"t":"2026-10-16T17:10:00Z","v":680,"vw":168.258333},{"c":168.215,"h":168.215,"l":168.215,"n":12,"o":168.215,"t":"2026-10-16T17:15:00Z","v":294,"vw":168.215},{"c":168.465,"h":168.465,"l":168.37,"n":65,"o":168.37,"t":"2026-10-16T17:25:00Z","v":1315,"vw":168.399412},{"c":168.53,"h":168.53,"l":168.405,"n":38,"o":168.425,"t":"2026-10-16T17:30:00Z","v":1138,"vw":168.448777},{"c":168.57,"h":168.57,"l":168.57,"n":33,"o":168.57,"t":"2026-10-16T17:35:00Z","v":757,"vw":168.57},{"c":169.155,"h":169.2,"l":168.93,"n":137,"o":168.93,"t":"2026-10-16T17:40:00Z","v":3221,"vw":169.09813},{"c":168.97,"h":169.08,"l":168.97,"n":60,"o":169.08,"t":"2026-10-16T17:45:00Z","v":1263,"vw":168.9975},{"c":168.55,"h":168.66,"l":168.55,"n":44,"o":168.66,"t":"2026-10-16T17:50:00Z","v":1507,"vw":168.59},{"c":168.21,"h":168.29,"l":168.21,"n":36,"o":168.29,"t":"2026-10-16T17:55:00Z","v":799,"vw":168.255812},{"c":168.12,"h":168.1225,"l":168.05,"n":59,"o":168.05,"t":"2026-10-16T18:00:00Z","v":1658,"vw":168.079786},{"c":167.985,"h":168.2,"l":167.94,"n":62,"o":168.2,"t":"2026-10-16T18:05:00Z","v":1575,"vw":168.0675},{"c":168.015,"h":168.2625,"l":168.015,"n":94,"o":168.2625,"t":"2026-10-16T18:15:00Z","v":2215,"vw":168.093438},{"c":168.31,"h":168.31,"l":168.06,"n":42,"o":168.06,"t":"2026-10-16T18:20:00Z","v":1433,"vw":168.182154},{"c":168.435,"h":168.435,"l":168.43,"n":59,"o":168.43,"t":"2026-10-16T18:25:00Z","v":2113,"vw":168.4325},{"c":168.46,"h":168.46,"l":168.46,"n":28,"o":168.46,"t":"2026-10-16T18:30:00Z","v":415,"vw":168.46},{"c":168.06,"h":168.34,"l":168.06,"n":137,"o":168.34,"t":"2026-10-16T18:50:00Z","v":3488,"vw":168.175833},{"c":168.14,"h":168.14,"l":168.14,"n":29,"o":168.14,"t":"2026-10-16T18:55:00Z","v":716,"vw":168.14},{"c":168.21,"h":168.21,"l":168.21,"n":34,"o":168.21,"t":"2026-10-16T19:00:00Z","v":866,"vw":168.21},{"c":168.35,"h":168.35,"l":168.2,"n":78,"o":168.2,"t":"2026-10-16T19:05:00Z","v":1878,"vw":168.25625},{"c":168.045,"h":168.17,"l":168.045,"n":106,"o":168.17,"t":"2026-10-16T19:10:00Z","v":1989,"vw":168.106563},{"c":168.145,"h":168.22,"l":168.04,"n":89,"o":168.05,"t":"2026-10-16T19:15:00Z","v":2140,"vw":168.112971},{"c":168.37,"h":168.455,"l":168.33,"n":74,"o":168.33,"t":"2026-10-16T19:20:00Z","v":1905,"vw":168.3825},{"c":168.37,"h":168.37,"l":168.37,"n":26,"o":168.37,"t":"2026-10-16T19:25:00Z","v":565,"vw":168.37},{"c":168.445,"h":168.61,"l":168.39,"n":81,"o":168.56,"t":"2026-10-16T19:30:00Z","v":1974,"vw":168.539746},{"c":168.54,"h":168.54,"l":168.47,"n":54,"o":168.47,"t":"2026-10-16T19:35:00Z","v":1156,"vw":168.487677},{"c":168.6,"h":168.62,"l":168.54,"n":109,"o":168.54,"t":"2026-10-16T19:40:00Z","v":2691,"vw":168.592832},{"c":169.11,"h":169.11,"l":168.67,"n":195,"o":168.67,"t":"2026-10-16T19:45:00Z","v":3936,"vw":168.912436},{"c":169.5,"h":169.74,"l":169.17,"n":315,"o":169.17,"t":"2026-10-16T19:50:00Z","v":8663,"vw":169.495837},{"c":169.95,"h":170.22,"l":169.525,"n":725,"o":169.54,"t":"2026-10-16T19:55:00Z","v":15877,"vw":169.910459},{"c":169.81,"h":169.81,"l":169.81,"n":30,"o":169.81,"t":"2026-10-16T20:00:00Z","v":40419,"vw":169.81},{"c":169.81,"h":169.81,"l":169.81,"n":1,"o":169.81,"t":"2026-10-16T20:25:00Z","v":8148,"vw":169.81},{"c":170.5,"h":170.5,"l":170.5,"n":17,"o":170.5,"t":"2026-10-19T10:00:00Z","v":882,"vw":170.5},{"c":171.01,"h":171.01,"l":171.01,"n":37,"o":171.01,"t":"2026-10-19T11:35:00Z","v":471,"vw":171.01},{"c":171.39,"h":171.39,"l":171.39,"n":77,"o":171.39,"t":"2026-10-19T13:30:00Z","v":1439,"vw":171.39},{"c":170.938,"h":170.938,"l":170.938,"n":8,"o":170.938,"t":"2026-10-19T13:45:00Z","v":229,"vw":170.938},{"c":171.2516,"h":171.2516,"l":171.2516,"n":5,"o":171.2516,"t":"2026-10-19T13:50:00Z","v":181,"vw":171.2516},{"c":170.715,"h":170.72,"l":170.715,"n":7,"o":170.72,"t":"2026-10-19T14:00:00Z","v":289,"vw":170.717738},{"c":170.05,"h":170.05,"l":169.915,"n":114,"o":169.915,"t":"2026-10-19T14:15:00Z","v":1822,"vw":169.9675},{"c":170.19,"h":170.38,"l":170.07,"n":57,"o":170.07,"t":"2026-10-19T14:20:00Z","v":2695,"vw":170.229783},{"c":170.2,"h":170.2,"l":170.2,"n":8,"o":170.2,"t":"2026-10-19T14:25:00Z","v":175,"vw":170.2},{"c":170.7775,"h":170.7775,"l":170.45,"n":80,"o":170.45,"t":"2026-10-19T14:35:00Z","v":1759,"vw":170.636563},{"c":170.69,"h":170.745,"l":170.56,"n":43,"o":170.735,"t":"2026-10-19T14:40:00Z","v":1342,"vw":170.697857},{"c":170.67,"h":170.67,"l":170.64,"n":46,"o":170.64,"t":"2026-10-19T14:45:00Z","v":1051,"vw":170.66},{"c":170.61,"h":170.69,"l":170.46,"n":127,"o":170.685,"t":"2026-10-19T14:55:00Z","v":2765,"vw":170.595209},{"c":170.615,"h":170.615,"l":170.615,"n":7,"o":170.615,"t":"2026-10-19T15:00:00Z","v":171,"vw":170.615},{"c":170.88,"h":171.005,"l":170.605,"n":137,"o":170.605,"t":"2026-10-19T15:10:00Z","v":3823,"vw":170.743926},{"c":170.8975,"h":170.8975,"l":170.865,"n":31,"o":170.865,"t":"2026-10-19T15:15:00Z","v":779,"vw":170.877533},{"c":170.48,"h":170.74,"l":170.46,"n":127,"o":170.74,"t":"2026-10-19T15:20:00Z","v":2773,"vw":170.53954},{"c":170.2,"h":170.4,"l":170.2,"n":13,"o":170.4,"t":"2026-10-19T15:35:00Z","v":1141,"vw":170.298717},{"c":170.405,"h":170.405,"l":170.405,"n":6,"o":170.405,"t":"2026-10-19T15:40:00Z","v":108,"vw":170.405},{"c":170.33,"h":170.33,"l":170.33,"n":3,"o":170.33,"t":"2026-10-19T15:45:00Z","v":110,"vw":170.33},{"c":170.32,"h":170.32,"l":170.32,"n":11,"o":170.32,"t":"2026-10-19T15:50:00Z","v":193,"vw":170.32},{"c":170.27,"h":170.27,"l":170.27,"n":15,"o":170.27,"t":"2026-10-19T15:55:00Z","v":405,"vw":170.27},{"c":169.385,"h":170.27,"l":169.385,"n":111,"o":170.27,"t":"2026-10-19T16:00:00Z","v":2887,"vw":169.954445},{"c":169.37,"h":169.375,"l":169.37,"n":17,"o":169.375,"t":"2026-10-19T16:05:00Z","v":519,"vw":169.37125},{"c":169.365,"h":169.365,"l":169.365,"n":12,"o":169.365,"t":"2026-10-19T16:10:00Z","v":134,"vw":169.365},{"c":169.58,"h":169.58,"l":169.345,"n":13,"o":169.345,"t":"2026-10-19T16:25:00Z","v":545,"vw":169.501667},{"c":169.28,"h":169.285,"l":169.18,"n":31,"o":169.18,"t":"2026-10-19T16:30:00Z","v":754,"vw":169.246},{"c":169.17,"h":169.17,"l":169.17,"n":5,"o":169.17,"t":"2026-10-19T16:35:00Z","v":205,"vw":169.17},{"c":169.42,"h":169.49,"l":169.29,"n":93,"o":169.29,"t":"2026-10-19T16:40:00Z","v":2152,"vw":169.396048},{"c":169.17,"h":169.395,"l":169.17,"n":80,"o":169.37,"t":"2026-10-19T16:50:00Z","v":1963,"vw":169.306429},{"c":168.82,"h":168.95,"l":168.795,"n":50,"o":168.95,"t":"2026-10-19T17:00:00Z","v":1017,"vw":168.86375},{"c":168.96,"h":169.1,"l":168.775,"n":86,"o":168.7925,"t":"2026-10-19T17:05:00Z","v":2107,"vw":168.923056},{"c":169.125,"h":169.125,"l":169.1,"n":18,"o":169.11,"t":"2026-10-19T17:10:00Z","v":448,"vw":169.11125},{"c":169.09,"h":169.09,"l":169.09,"n":5,"o":169.09,"t":"2026-10-19T17:25:00Z","v":108,"vw":169.09},{"c":169.11,"h":169.11,"l":169,"n":16,"o":169,"t":"2026-10-19T17:30:00Z","v":262,"vw":169.055},{"c":169.035,"h":169.035,"l":169,"n":67,"o":169,"t":"2026-10-19T17:35:00Z","v":1830,"vw":169.004375},{"c":169.02,"h":169.02,"l":169.01,"n":50,"o":169.01,"t":"2026-10-19T17:40:00Z","v":1392,"vw":169.015681},{"c":169.04,"h":169.07,"l":169.04,"n":18,"o":169.07,"t":"2026-10-19T17:45:00Z","v":526,"vw":169.055},{"c":169.29,"h":169.29,"l":169.11,"n":105,"o":169.12,"t":"2026-10-19T17:50:00Z","v":2186,"vw":169.157406},{"c":169.24,"h":169.31,"l":169.24,"n":59,"o":169.31,"t":"2026-10-19T17:55:00Z","v":1055,"vw":169.275},{"c":169.4,"h":169.45,"l":169.26,"n":59,"o":169.26,"t":"2026-10-19T18:00:00Z","v":1465,"vw":169.375714},{"c":169.6,"h":169.6,"l":169.4,"n":71,"o":169.4,"t":"2026-10-19T18:05:00Z","v":2385,"vw":169.47},{"c":169.65,"h":169.65,"l":169.65,"n":13,"o":169.65,"t":"2026-10-19T18:15:00Z","v":225,"vw":169.65},{"c":169.67,"h":169.67,"l":169.55,"n":73,"o":169.655,"t":"2026-10-19T18:20:00Z","v":2269,"vw":169.649333},{"c":169.4,"h":169.57,"l":169.4,"n":72,"o":169.57,"t":"2026-10-19T18:25:00Z","v":1998,"vw":169.488333},{"c":169.375,"h":169.375,"l":169.37,"n":8,"o":169.37,"t":"2026-10-19T18:30:00Z","v":292,"vw":169.3725},{"c":169.39,"h":169.49,"l":169.39,"n":42,"o":169.44,"t":"2026-10-19T18:45:00Z","v":795,"vw":169.44},{"c":169.41,"h":169.43,"l":169.3,"n":64,"o":169.4,"t":"2026-10-19T18:50:00Z","v":2472,"vw":169.355417},{"c":169.25,"h":169.25,"l":169.25,"n":13,"o":169.25,"t":"2026-10-19T19:00:00Z","v":303,"vw":169.25},{"c":169.25,"h":169.25,"l":169.18,"n":35,"o":169.185,"t":"2026-10-19T19:05:00Z","v":1062,"vw":169.205202},{"c":169.25,"h":169.31,"l":169.015,"n":176,"o":169.235,"t":"2026-10-19T19:10:00Z","v":5402,"vw":169.192119},{"c":169.51,"h":169.51,"l":169.51,"n":17,"o":169.51,"t":"2026-10-19T19:15:00Z","v":237,"vw":169.51},{"c":169.64,"h":169.71,"l":169.22,"n":211,"o":169.5,"t":"2026-10-19T19:20:00Z","v":4559,"vw":169.542381},{"c":170,"h":170.17,"l":169.78,"n":207,"o":169.78,"t":"2026-10-19T19:25:00Z","v":8017,"vw":169.918675},{"c":170.75,"h":170.75,"l":170.56,"n":82,"o":170.56,"t":"2026-10-19T19:35:00Z","v":1620,"vw":170.644285},{"c":170.54,"h":170.54,"l":170.42,"n":33,"o":170.42,"t":"2026-10-19T19:40:00Z","v":874,"vw":170.48},{"c":170.74,"h":170.74,"l":170.66,"n":62,"o":170.69,"t":"2026-10-19T19:45:00Z","v":1243,"vw":170.695},{"c":170.74,"h":170.74,"l":170.6,"n":179,"o":170.61,"t":"2026-10-19T19:50:00Z","v":3936,"vw":170.633},{"c":170.54,"h":170.81,"l":170.42,"n":672,"o":170.775,"t":"2026-10-19T19:55:00Z","v":20983,"vw":170.611266},{"c":170.2,"h":170.63,"l":170.2,"n":37,"o":170.63,"t":"2026-10-19T20:00:00Z","v":34860,"vw":170.6281},{"c":170.63,"h":170.63,"l":170.63,"n":1,"o":170.63,"t":"2026-10-19T20:25:00Z","v":16296,"vw":170.63},{"c":171.755,"h":171.93,"l":171.755,"n":13,"o":171.93,"t":"2026-10-20T13:30:00Z","v":1246,"vw":171.915245},{"c":172.39,"h":172.59,"l":172.375,"n":25,"o":172.59,"t":"2026-10-20T13:50:00Z","v":1268,"vw":172.398636},{"c":173.1,"h":173.1,"l":172.4722,"n":55,"o":172.4722,"t":"2026-10-20T13:55:00Z","v":1102,"vw":172.719938},{"c":172.69,"h":173.24,"l":172.68,"n":34,"o":172.6925,"t":"2026-10-20T14:00:00Z","v":1195,"vw":172.836154},{"c":172.095,"h":172.095,"l":172.095,"n":13,"o":172.095,"t":"2026-10-20T14:05:00Z","v":362,"vw":172.095},{"c":172.15,"h":172.155,"l":172.15,"n":12,"o":172.155,"t":"2026-10-20T14:10:00Z","v":341,"vw":172.1525},{"c":172.415,"h":172.49,"l":171.74,"n":93,"o":172.17,"t":"2026-10-20T14:15:00Z","v":4470,"vw":172.022132},{"c":173.74,"h":173.785,"l":173.5,"n":46,"o":173.5,"t":"2026-10-20T14:20:00Z","v":1606,"vw":173.696349},{"c":174.75,"h":174.8,"l":173.99,"n":34,"o":173.99,"t":"2026-10-20T14:25:00Z","v":1561,"vw":174.365},{"c":174.88,"h":174.88,"l":174.4,"n":15,"o":174.53,"t":"2026-10-20T14:30:00Z","v":1556,"vw":174.584849},{"c":175.23,"h":175.23,"l":174.9,"n":34,"o":174.905,"t":"2026-10-20T14:35:00Z","v":842,"vw":175.05625},{"c":175.21,"h":175.31,"l":175.21,"n":29,"o":175.31,"t":"2026-10-20T14:40:00Z","v":440,"vw":175.259505},{"c":175.33,"h":175.5,"l":175.28,"n":134,"o":175.5,"t":"2026-10-20T14:45:00Z","v":5268,"vw":175.402414},{"c":175.185,"h":175.185,"l":175.07,"n":41,"o":175.08,"t":"2026-10-20T14:50:00Z","v":1288,"vw":175.099795},{"c":175.18,"h":175.18,"l":174.87,"n":32,"o":174.87,"t":"2026-10-20T14:55:00Z","v":912,"vw":174.999442},{"c":174.875,"h":174.93,"l":174.875,"n":36,"o":174.91,"t":"2026-10-20T15:05:00Z","v":990,"vw":174.898},{"c":174.64,"h":175.23,"l":174.63,"n":163,"o":175.23,"t":"2026-10-20T15:10:00Z","v":2051,"vw":174.761561},{"c":174.97,"h":174.97,"l":174.97,"n":29,"o":174.97,"t":"2026-10-20T15:15:00Z","v":376,"vw":174.97},{"c":175.115,"h":175.115,"l":175.115,"n":7,"o":175.115,"t":"2026-10-20T15:35:00Z","v":221,"vw":175.115},{"c":175.5,"h":175.5,"l":175.48,"n":56,"o":175.48,"t":"2026-10-20T15:40:00Z","v":1600,"vw":175.496587},{"c":175.36,"h":175.435,"l":175.13,"n":58,"o":175.435,"t":"2026-10-20T15:45:00Z","v":1804,"vw":175.301962},{"c":175.07,"h":175.285,"l":175.07,"n":47,"o":175.285,"t":"2026-10-20T15:50:00Z","v":1049,"vw":175.214167},{"c":174.92,"h":174.92,"l":174.92,"n":15,"o":174.92,"t":"2026-10-20T15:55:00Z","v":225,"vw":174.92},{"c":174.64,"h":174.77,"l":174.64,"n":63,"o":174.77,"t":"2026-10-20T16:00:00Z","v":1012,"vw":174.693719},{"c":174.47,"h":174.685,"l":174.46,"n":56,"o":174.685,"t":"2026-10-20T16:05:00Z","v":2023,"vw":174.524546},{"c":174.6,"h":174.92,"l":174.6,"n":33,"o":174.69,"t":"2026-10-20T16:10:00Z","v":891,"vw":174.792131},{"c":174.47,"h":174.49,"l":174.46,"n":46,"o":174.49,"t":"2026-10-20T16:15:00Z","v":1035,"vw":174.468254},{"c":174.36,"h":174.36,"l":174.245,"n":21,"o":174.245,"t":"2026-10-20T16:20:00Z","v":539,"vw":174.3025},{"c":174.125,"h":174.125,"l":174.125,"n":6,"o":174.125,"t":"2026-10-20T16:25:00Z","v":176,"vw":174.125},{"c":173.94,"h":174.15,"l":173.94,"n":43,"o":174.15,"t":"2026-10-20T16:30:00Z","v":549,"vw":174.044478},{"c":174.2,"h":174.2,"l":174.03,"n":45,"o":174.03,"t":"2026-10-20T16:35:00Z","v":1321,"vw":174.076804},{"c":174.455,"h":174.515,"l":174.45,"n":27,"o":174.45,"t":"2026-10-20T16:45:00Z","v":675,"vw":174.472628},{"c":174.19,"h":174.46,"l":174.14,"n":58,"o":174.46,"t":"2026-10-20T16:50:00Z","v":1395,"vw":174.255481},{"c":174.195,"h":174.195,"l":174.195,"n":9,"o":174.195,"t":"2026-10-20T17:00:00Z","v":660,"vw":174.195},{"c":174.19,"h":174.19,"l":174.19,"n":5,"o":174.19,"t":"2026-10-20T17:10:00Z","v":114,"vw":174.19},{"c":174.205,"h":174.205,"l":174.205,"n":5,"o":174.205,"t":"2026-10-20T17:15:00Z","v":110,"vw":174.205},{"c":174.35,"h":174.55,"l":174.28,"n":125,"o":174.39,"t":"2026-10-20T17:20:00Z","v":6165,"vw":174.403527},{"c":174.5049,"h":174.5552,"l":174.37,"n":19,"o":174.37,"t":"2026-10-20T17:25:00Z","v":2824,"vw":174.42984},{"c":174.745,"h":174.745,"l":174.45,"n":101,"o":174.7,"t":"2026-10-20T17:30:00Z","v":1714,"vw":174.631667},{"c":174.15,"h":174.36,"l":174.15,"n":154,"o":174.29,"t":"2026-10-20T17:35:00Z","v":4091,"vw":174.281246},{"c":174.39,"h":174.39,"l":174.23,"n":69,"o":174.23,"t":"2026-10-20T17:40:00Z","v":1380,"vw":174.265242},{"c":174.31,"h":174.685,"l":174.28,"n":48,"o":174.685,"t":"2026-10-20T17:45:00Z","v":816,"vw":174.469543},{"c":174.15,"h":174.15,"l":174.15,"n":55,"o":174.15,"t":"2026-10-20T17:55:00Z","v":837,"vw":174.15},{"c":174.15,"h":174.33,"l":174.15,"n":37,"o":174.18,"t":"2026-10-20T18:00:00Z","v":937,"vw":174.22},{"c":174.17,"h":174.17,"l":174.17,"n":5,"o":174.17,"t":"2026-10-20T18:05:00Z","v":912,"vw":174.17},{"c":174.27,"h":174.31,"l":174.255,"n":59,"o":174.3,"t":"2026-10-20T18:10:00Z","v":1362,"vw":174.281875},{"c":174.285,"h":174.3,"l":174.22,"n":47,"o":174.2625,"t":"2026-10-20T18:15:00Z","v":1109,"vw":174.261919},{"c":174.08,"h":174.1,"l":174.08,"n":53,"o":174.1,"t":"2026-10-20T18:25:00Z","v":1099,"vw":174.09},{"c":174.21,"h":174.21,"l":174.21,"n":31,"o":174.21,"t":"2026-10-20T18:30:00Z","v":942,"vw":174.21},{"c":174.225,"h":174.26,"l":174.225,"n":22,"o":174.255,"t":"2026-10-20T18:40:00Z","v":477,"vw":174.249874},{"c":174.22,"h":174.22,"l":174.22,"n":43,"o":174.22,"t":"2026-10-20T18:45:00Z","v":869,"vw":174.22},{"c":174.19,"h":174.19,"l":174.185,"n":3,"o":174.185,"t":"2026-10-20T18:55:00Z","v":202,"vw":174.1875},{"c":174.17,"h":174.17,"l":173.95,"n":106,"o":174.145,"t":"2026-10-20T19:00:00Z","v":1565,"vw":174.054167},{"c":174.01,"h":174.01,"l":174.01,"n":21,"o":174.01,"t":"2026-10-20T19:05:00Z","v":399,"vw":174.01},{"c":174.2,"h":174.2,"l":174.16,"n":40,"o":174.16,"t":"2026-10-20T19:10:00Z","v":710,"vw":174.186452},{"c":174.36,"h":174.36,"l":174.29,"n":135,"o":174.29,"t":"2026-10-20T19:15:00Z","v":2672,"vw":174.309021},{"c":174.2,"h":174.265,"l":174.13,"n":105,"o":174.26,"t":"2026-10-20T19:20:00Z","v":1949,"vw":174.209545},{"c":174.34,"h":174.34,"l":174.33,"n":24,"o":174.33,"t":"2026-10-20T19:25:00Z","v":788,"vw":174.3375},{"c":174.08,"h":174.27,"l":174.08,"n":88,"o":174.27,"t":"2026-10-20T19:30:00Z","v":1491,"vw":174.169172},{"c":173.94,"h":173.94,"l":173.92,"n":39,"o":173.9225,"t":"2026-10-20T19:35:00Z","v":1063,"vw":173.924294},{"c":174.4,"h":174.405,"l":174.04,"n":73,"o":174.04,"t":"2026-10-20T19:40:00Z","v":1751,"vw":174.280088},{"c":174.22,"h":174.805,"l":174.12,"n":211,"o":174.23,"t":"2026-10-20T19:45:00Z","v":6237,"vw":174.375777},{"c":173.98,"h":174.14,"l":173.845,"n":151,"o":174.08,"t":"2026-10-20T19:50:00Z","v":3920,"vw":173.953281},{"c":173.39,"h":173.99,"l":173.21,"n":482,"o":173.71,"t":"2026-10-20T19:55:00Z","v":12476,"vw":173.376836},{"c":173.27,"h":173.27,"l":173.27,"n":22,"o":173.27,"t":"2026-10-20T20:00:00Z","v":55358,"vw":173.27},{"c":173,"h":173.76,"l":173,"n":36,"o":173.76,"t":"2026-10-21T13:30:00Z","v":1821,"vw":173.605909},{"c":172.83,"h":173.2,"l":172.465,"n":26,"o":172.94,"t":"2026-10-21T13:35:00Z","v":882,"vw":172.885833},{"c":172,"h":172.925,"l":172,"n":16,"o":172.925,"t":"2026-10-21T13:50:00Z","v":274,"vw":172.4625},{"c":172.2775,"h":172.6,"l":172.1875,"n":122,"o":172.6,"t":"2026-10-21T13:55:00Z","v":1649,"vw":172.419739},{"c":171.71,"h":172.6325,"l":171.71,"n":261,"o":172.29,"t":"2026-10-21T14:00:00Z","v":5325,"vw":172.196005},{"c":171.665,"h":171.665,"l":171.665,"n":1,"o":171.665,"t":"2026-10-21T14:05:00Z","v":100,"vw":171.665},{"c":171.675,"h":171.675,"l":171.675,"n":15,"o":171.675,"t":"2026-10-21T14:10:00Z","v":384,"vw":171.675},{"c":171.725,"h":172.2,"l":171.675,"n":59,"o":171.675,"t":"2026-10-21T14:15:00Z","v":1669,"vw":171.819361},{"c":171.84,"h":171.99,"l":171.83,"n":20,"o":171.84,"t":"2026-10-21T14:20:00Z","v":765,"vw":171.863334},{"c":171.46,"h":171.57,"l":171.45,"n":72,"o":171.57,"t":"2026-10-21T14:25:00Z","v":1221,"vw":171.49},{"c":171.71,"h":171.74,"l":171.47,"n":54,"o":171.47,"t":"2026-10-21T14:30:00Z","v":1285,"vw":171.685},{"c":172.16,"h":172.16,"l":172.15,"n":18,"o":172.15,"t":"2026-10-21T14:35:00Z","v":524,"vw":172.155},{"c":172.16,"h":172.16,"l":172.16,"n":8,"o":172.16,"t":"2026-10-21T14:40:00Z","v":111,"vw":172.16},{"c":172.35,"h":172.35,"l":172.16,"n":48,"o":172.16,"t":"2026-10-21T14:45:00Z","v":1132,"vw":172.271429},{"c":172,"h":172.35,"l":172,"n":131,"o":172.35,"t":"2026-10-21T14:50:00Z","v":2419,"vw":172.2125},{"c":171.78,"h":172.23,"l":171.78,"n":13,"o":172.23,"t":"2026-10-21T14:55:00Z","v":2460,"vw":171.955988},{"c":171.775,"h":171.775,"l":171.775,"n":9,"o":171.775,"t":"2026-10-21T15:00:00Z","v":242,"vw":171.775},{"c":171.75,"h":171.775,"l":171.51,"n":17,"o":171.51,"t":"2026-10-21T15:05:00Z","v":847,"vw":171.737813},{"c":171.755,"h":171.775,"l":171.755,"n":20,"o":171.775,"t":"2026-10-21T15:10:00Z","v":369,"vw":171.764217},{"c":171.45,"h":171.72,"l":171.45,"n":28,"o":171.635,"t":"2026-10-21T15:15:00Z","v":967,"vw":171.617105},{"c":171.82,"h":171.82,"l":171.72,"n":57,"o":171.72,"t":"2026-10-21T15:20:00Z","v":1664,"vw":171.732222},{"c":172.08,"h":172.08,"l":171.71,"n":61,"o":171.89,"t":"2026-10-21T15:25:00Z","v":1814,"vw":171.9},{"c":172.07,"h":172.07,"l":172.05,"n":6,"o":172.05,"t":"2026-10-21T15:40:00Z","v":205,"vw":172.06},{"c":172.095,"h":172.095,"l":172.095,"n":5,"o":172.095,"t":"2026-10-21T15:45:00Z","v":127,"vw":172.095},{"c":172.06,"h":172.06,"l":172.06,"n":7,"o":172.06,"t":"2026-10-21T15:55:00Z","v":142,"vw":172.06},{"c":172.05,"h":172.05,"l":172.05,"n":6,"o":172.05,"t":"2026-10-21T16:00:00Z","v":150,"vw":172.05},{"c":171.88,"h":172.055,"l":171.88,"n":10,"o":172.055,"t":"2026-10-21T16:05:00Z","v":333,"vw":171.9675},{"c":171.93,"h":171.93,"l":171.8,"n":75,"o":171.9,"t":"2026-10-21T16:10:00Z","v":3284,"vw":171.91},{"c":171.855,"h":171.948,"l":171.74,"n":38,"o":171.948,"t":"2026-10-21T16:15:00Z","v":895,"vw":171.845172},{"c":172.23,"h":172.23,"l":171.91,"n":100,"o":171.91,"t":"2026-10-21T16:35:00Z","v":2163,"vw":172.118},{"c":172,"h":172.16,"l":172,"n":27,"o":172.1,"t":"2026-10-21T16:40:00Z","v":860,"vw":172.118863},{"c":172.1,"h":172.1,"l":172.1,"n":3,"o":172.1,"t":"2026-10-21T17:00:00Z","v":172,"vw":172.1},{"c":172.115,"h":172.115,"l":172.1,"n":16,"o":172.1,"t":"2026-10-21T17:05:00Z","v":606,"vw":172.10375},{"c":172.02,"h":172.095,"l":171.87,"n":64,"o":172.095,"t":"2026-10-21T17:15:00Z","v":1934,"vw":171.979345},{"c":171.8,"h":171.8,"l":171.8,"n":6,"o":171.8,"t":"2026-10-21T17:20:00Z","v":248,"vw":171.8},{"c":171.77,"h":171.77,"l":171.77,"n":10,"o":171.77,"t":"2026-10-21T17:25:00Z","v":326,"vw":171.77},{"c":171.765,"h":171.765,"l":171.765,"n":7,"o":171.765,"t":"2026-10-21T17:30:00Z","v":248,"vw":171.765},{"c":171.982,"h":171.982,"l":171.982,"n":9,"o":171.982,"t":"2026-10-21T17:35:00Z","v":120,"vw":171.982},{"c":171.76,"h":171.76,"l":171.76,"n":8,"o":171.76,"t":"2026-10-21T17:40:00Z","v":220,"vw":171.76},{"c":171.99,"h":171.99,"l":171.6662,"n":9,"o":171.6662,"t":"2026-10-21T17:45:00Z","v":351,"vw":171.797697},{"c":170.9101,"h":171.95,"l":170.9101,"n":152,"o":171.77,"t":"2026-10-21T17:55:00Z","v":8692,"vw":171.356699},{"c":171.27,"h":171.27,"l":171.1,"n":94,"o":171.1,"t":"2026-10-21T18:00:00Z","v":2892,"vw":171.161333},{"c":171.48,"h":171.48,"l":171.285,"n":25,"o":171.285,"t":"2026-10-21T18:15:00Z","v":461,"vw":171.3825},{"c":171.29,"h":171.49,"l":171.29,"n":6,"o":171.49,"t":"2026-10-21T18:25:00Z","v":394,"vw":171.352895},{"c":171.515,"h":171.515,"l":171.49,"n":104,"o":171.49,"t":"2026-10-21T18:30:00Z","v":2300,"vw":171.495},{"c":171.2775,"h":171.45,"l":171.2775,"n":64,"o":171.39,"t":"2026-10-21T18:35:00Z","v":1467,"vw":171.360833},{"c":171.43,"h":171.46,"l":171.43,"n":29,"o":171.46,"t":"2026-10-21T18:40:00Z","v":846,"vw":171.448},{"c":171.365,"h":171.365,"l":171.365,"n":17,"o":171.365,"t":"2026-10-21T18:45:00Z","v":257,"vw":171.365},{"c":171.16,"h":171.245,"l":171,"n":128,"o":171.19,"t":"2026-10-21T18:50:00Z","v":2691,"vw":171.128091},{"c":170.9,"h":170.9,"l":170.9,"n":33,"o":170.9,"t":"2026-10-21T18:55:00Z","v":374,"vw":170.9},{"c":170.52,"h":170.56,"l":170.52,"n":38,"o":170.56,"t":"2026-10-21T19:00:00Z","v":637,"vw":170.53},{"c":170.73,"h":170.73,"l":170.57,"n":16,"o":170.57,"t":"2026-10-21T19:05:00Z","v":517,"vw":170.623333},{"c":171.01,"h":171.01,"l":170.48,"n":76,"o":170.53,"t":"2026-10-21T19:10:00Z","v":1811,"vw":170.699091},{"c":171.26,"h":171.26,"l":171.01,"n":122,"o":171.01,"t":"2026-10-21T19:15:00Z","v":2778,"vw":171.177059},{"c":171.415,"h":171.79,"l":171.38,"n":56,"o":171.38,"t":"2026-10-21T19:20:00Z","v":1032,"vw":171.528333},{"c":171.535,"h":171.535,"l":171.535,"n":12,"o":171.535,"t":"2026-10-21T19:25:00Z","v":131,"vw":171.535},{"c":171.78,"h":171.78,"l":171.78,"n":26,"o":171.78,"t":"2026-10-21T19:30:00Z","v":335,"vw":171.78},{"c":171.575,"h":171.78,"l":171.575,"n":40,"o":171.575,"t":"2026-10-21T19:35:00Z","v":688,"vw":171.675},{"c":171.51,"h":171.58,"l":171.51,"n":56,"o":171.58,"t":"2026-10-21T19:40:00Z","v":1048,"vw":171.545},{"c":171.49,"h":171.6,"l":171.43,"n":92,"o":171.43,"t":"2026-10-21T19:45:00Z","v":1609,"vw":171.506667},{"c":171.9,"h":171.9,"l":171.53,"n":228,"o":171.53,"t":"2026-10-21T19:50:00Z","v":6503,"vw":171.638451},{"c":171.72,"h":171.785,"l":171.28,"n":450,"o":171.785,"t":"2026-10-21T19:55:00Z","v":9384,"vw":171.4871},{"c":171.53,"h":171.53,"l":171.53,"n":33,"o":171.53,"t":"2026-10-21T20:00:00Z","v":48170,"vw":171.53},{"c":171,"h":171.82,"l":171,"n":8,"o":171.82,"t":"2026-10-21T22:15:00Z","v":2097,"vw":171.780803},{"c":170.5,"h":171.01,"l":170.5,"n":17,"o":171,"t":"2026-10-22T13:05:00Z","v":1710,"vw":170.89363},{"c":171,"h":171.21,"l":171,"n":24,"o":171.21,"t":"2026-10-22T13:10:00Z","v":1186,"vw":171.094424},{"c":171.94,"h":171.94,"l":171.53,"n":25,"o":171.53,"t":"2026-10-22T13:30:00Z","v":1300,"vw":171.576016},{"c":171.915,"h":171.915,"l":171.915,"n":6,"o":171.915,"t":"2026-10-22T13:35:00Z","v":125,"vw":171.915},{"c":171.78,"h":171.78,"l":171.78,"n":8,"o":171.78,"t":"2026-10-22T13:50:00Z","v":157,"vw":171.78},{"c":171.95,"h":171.95,"l":171.95,"n":6,"o":171.95,"t":"2026-10-22T13:55:00Z","v":158,"vw":171.95},{"c":171.38,"h":171.38,"l":171.38,"n":4,"o":171.38,"t":"2026-10-22T14:05:00Z","v":232,"vw":171.38},{"c":171.515,"h":171.515,"l":171.515,"n":9,"o":171.515,"t":"2026-10-22T14:10:00Z","v":180,"vw":171.515},{"c":170.155,"h":171.23,"l":170.155,"n":49,"o":171.23,"t":"2026-10-22T14:15:00Z","v":1976,"vw":171.072083},{"c":170.41,"h":170.41,"l":170.41,"n":25,"o":170.41,"t":"2026-10-22T14:20:00Z","v":607,"vw":170.41},{"c":169.97,"h":170.01,"l":169.96,"n":60,"o":170.01,"t":"2026-10-22T14:25:00Z","v":1591,"vw":169.988213},{"c":169.93,"h":169.93,"l":169.925,"n":18,"o":169.925,"t":"2026-10-22T14:30:00Z","v":316,"vw":169.9275},{"c":170.15,"h":170.15,"l":170.1,"n":34,"o":170.1,"t":"2026-10-22T14:35:00Z","v":1443,"vw":170.140909},{"c":170.2,"h":170.2,"l":170.15,"n":16,"o":170.15,"t":"2026-10-22T14:40:00Z","v":484,"vw":170.18125},{"c":170.59,"h":170.59,"l":170.59,"n":8,"o":170.59,"t":"2026-10-22T14:50:00Z","v":208,"vw":170.59},{"c":171.26,"h":171.26,"l":170.975,"n":51,"o":170.975,"t":"2026-10-22T14:55:00Z","v":1315,"vw":171.096428},{"c":171.155,"h":171.155,"l":171.155,"n":7,"o":171.155,"t":"2026-10-22T15:10:00Z","v":216,"vw":171.155},{"c":171.435,"h":171.435,"l":171.39,"n":37,"o":171.41,"t":"2026-10-22T15:15:00Z","v":637,"vw":171.41625},{"c":171.435,"h":171.435,"l":171.435,"n":15,"o":171.435,"t":"2026-10-22T15:20:00Z","v":240,"vw":171.435},{"c":170.65,"h":171.45,"l":170.65,"n":147,"o":171.45,"t":"2026-10-22T15:25:00Z","v":5259,"vw":170.975498},{"c":170.535,"h":170.535,"l":170.4975,"n":36,"o":170.4975,"t":"2026-10-22T15:30:00Z","v":466,"vw":170.51625},{"c":170.69,"h":170.69,"l":170.69,"n":42,"o":170.69,"t":"2026-10-22T15:35:00Z","v":834,"vw":170.69},{"c":170.505,"h":170.51,"l":170.505,"n":16,"o":170.51,"t":"2026-10-22T15:40:00Z","v":305,"vw":170.5075},{"c":170.32,"h":170.59,"l":170.3,"n":100,"o":170.59,"t":"2026-10-22T15:50:00Z","v":3598,"vw":170.436376},{"c":170.615,"h":170.695,"l":170.49,"n":50,"o":170.5,"t":"2026-10-22T15:55:00Z","v":1407,"vw":170.571875},{"c":170.605,"h":170.605,"l":170.605,"n":11,"o":170.605,"t":"2026-10-22T16:00:00Z","v":402,"vw":170.605},{"c":170.825,"h":170.825,"l":170.68,"n":68,"o":170.68,"t":"2026-10-22T16:05:00Z","v":1907,"vw":170.75},{"c":170.6075,"h":170.6075,"l":170.6075,"n":5,"o":170.6075,"t":"2026-10-22T16:10:00Z","v":122,"vw":170.6075},{"c":170.73,"h":170.73,"l":170.71,"n":17,"o":170.71,"t":"2026-10-22T16:15:00Z","v":634,"vw":170.72},{"c":170.57,"h":170.59,"l":170.57,"n":31,"o":170.59,"t":"2026-10-22T16:20:00Z","v":605,"vw":170.58},{"c":170.44,"h":170.44,"l":170.44,"n":6,"o":170.44,"t":"2026-10-22T16:25:00Z","v":209,"vw":170.44},{"c":170.4,"h":170.42,"l":170.4,"n":44,"o":170.42,"t":"2026-10-22T16:30:00Z","v":1141,"vw":170.4075},{"c":170.66,"h":170.68,"l":170.55,"n":57,"o":170.55,"t":"2026-10-22T16:40:00Z","v":2004,"vw":170.5905},{"c":170.93,"h":170.93,"l":170.93,"n":29,"o":170.93,"t":"2026-10-22T16:45:00Z","v":518,"vw":170.93},{"c":171.07,"h":171.07,"l":171.07,"n":16,"o":171.07,"t":"2026-10-22T16:55:00Z","v":222,"vw":171.07},{"c":170.87,"h":170.87,"l":170.72,"n":51,"o":170.87,"t":"2026-10-22T17:00:00Z","v":1037,"vw":170.827143},{"c":170.695,"h":170.695,"l":170.695,"n":24,"o":170.695,"t":"2026-10-22T17:05:00Z","v":327,"vw":170.695},{"c":170.6,"h":170.6,"l":170.6,"n":9,"o":170.6,"t":"2026-10-22T17:10:00Z","v":226,"vw":170.6},{"c":170.605,"h":170.67,"l":170.605,"n":16,"o":170.67,"t":"2026-10-22T17:15:00Z","v":561,"vw":170.62171},{"c":170.73,"h":170.73,"l":170.605,"n":54,"o":170.605,"t":"2026-10-22T17:20:00Z","v":1155,"vw":170.672},{"c":170.665,"h":170.665,"l":170.56,"n":43,"o":170.56,"t":"2026-10-22T17:30:00Z","v":754,"vw":170.59},{"c":170.305,"h":170.42,"l":170.305,"n":80,"o":170.42,"t":"2026-10-22T17:35:00Z","v":1314,"vw":170.339226},{"c":170.59,"h":170.6,"l":170.4299,"n":46,"o":170.4299,"t":"2026-10-22T17:40:00Z","v":4492,"vw":170.492238},{"c":170.71,"h":170.71,"l":170.71,"n":2,"o":170.71,"t":"2026-10-22T17:50:00Z","v":112,"vw":170.71},{"c":170.745,"h":170.78,"l":170.595,"n":58,"o":170.73,"t":"2026-10-22T18:05:00Z","v":2094,"vw":170.710667},{"c":170.815,"h":170.815,"l":170.815,"n":7,"o":170.815,"t":"2026-10-22T18:10:00Z","v":254,"vw":170.815},{"c":170.77,"h":170.77,"l":170.545,"n":77,"o":170.6,"t":"2026-10-22T18:20:00Z","v":1823,"vw":170.605006},{"c":170.44,"h":170.68,"l":170.44,"n":46,"o":170.65,"t":"2026-10-22T18:25:00Z","v":902,"vw":170.602},{"c":170.365,"h":170.365,"l":170.365,"n":6,"o":170.365,"t":"2026-10-22T18:35:00Z","v":1041,"vw":170.365},{"c":170.475,"h":170.57,"l":170.475,"n":22,"o":170.57,"t":"2026-10-22T18:40:00Z","v":346,"vw":170.5225},{"c":170.54,"h":170.59,"l":170.54,"n":36,"o":170.59,"t":"2026-10-22T18:45:00Z","v":1049,"vw":170.57},{"c":170.77,"h":170.78,"l":170.6525,"n":49,"o":170.73,"t":"2026-10-22T18:50:00Z","v":1053,"vw":170.7425},{"c":171.03,"h":171.03,"l":171.03,"n":15,"o":171.03,"t":"2026-10-22T18:55:00Z","v":379,"vw":171.03},{"c":171.09,"h":171.09,"l":171.09,"n":27,"o":171.09,"t":"2026-10-22T19:05:00Z","v":300,"vw":171.09},{"c":171.015,"h":171.015,"l":171.015,"n":17,"o":171.015,"t":"2026-10-22T19:10:00Z","v":592,"vw":171.015},{"c":171.145,"h":171.145,"l":171.145,"n":61,"o":171.145,"t":"2026-10-22T19:15:00Z","v":730,"vw":171.145},{"c":171.42,"h":171.42,"l":171.42,"n":12,"o":171.42,"t":"2026-10-22T19:20:00Z","v":137,"vw":171.42},{"c":171.26,"h":171.26,"l":171.05,"n":113,"o":171.08,"t":"2026-10-22T19:25:00Z","v":2654,"vw":171.134108},{"c":171.445,"h":171.445,"l":171.29,"n":76,"o":171.29,"t":"2026-10-22T19:30:00Z","v":1034,"vw":171.414961},{"c":171.64,"h":171.64,"l":171.455,"n":73,"o":171.455,"t":"2026-10-22T19:35:00Z","v":1096,"vw":171.578333},{"c":171.7675,"h":171.7675,"l":171.7675,"n":29,"o":171.7675,"t":"2026-10-22T19:40:00Z","v":257,"vw":171.7675},{"c":172.285,"h":172.285,"l":171.78,"n":151,"o":171.87,"t":"2026-10-22T19:45:00Z","v":3297,"vw":172.022656},{"c":171.91,"h":171.95,"l":171.41,"n":295,"o":171.87,"t":"2026-10-22T19:50:00Z","v":7558,"vw":171.740752},{"c":171.6,"h":171.925,"l":171.29,"n":420,"o":171.63,"t":"2026-10-22T19:55:00Z","v":9440,"vw":171.579397},{"c":171.59,"h":171.59,"l":171.59,"n":20,"o":171.59,"t":"2026-10-22T20:00:00Z","v":61453,"vw":171.59}],"history":[{"c":92.01,"h":93.1,"l":91.81,"n":3573,"o":92.89,"t":"2024-10-21T04:00:00Z","v":109327,"vw":92.215419},{"c":92.4,"h":92.5,"l":91.36,"n":3615,"o":91.84,"t":"2024-10-22T04:00:00Z","v":94838,"vw":92.210245},{"c":92.06,"h":92.23,"l":90.4775,"n":3837,"o":91.72,"t":"2024-10-23T04:00:00Z","v":132034,"vw":91.718039},{"c":92.9,"h":93.21,"l":91.36,"n":4517,"o":92.19,"t":"2024-10-24T04:00:00Z","v":111656,"vw":92.580104},{"c":91.7,"h":93.68,"l":91.59,"n":3672,"o":93.16,"t":"2024-10-25T04:00:00Z","v":81932,"vw":91.921728},{"c":91.15,"h":93.01,"l":91.09,"n":4924,"o":92.44,"t":"2024-10-28T04:00:00Z","v":136227,"vw":91.45507},{"c":90.31,"h":91.85,"l":90.15,"n":3925,"o":90.42,"t":"2024-10-29T04:00:00Z","v":106271,"vw":90.513455},{"c":89.31,"h":90.5,"l":89.25,"n":4930,"o":89.82,"t":"2024-10-30T04:00:00Z","v":126780,"vw":89.625313},{"c":83.08,"h":85.965,"l":82,"n":8777,"o":85.12,"t":"2024-10-31T04:00:00Z","v":311281,"vw":83.371427},{"c":85.45,"h":85.895,"l":83.925,"n":7483,"o":84,"t":"2024-11-01T04:00:00Z","v":250579,"vw":85.244937},{"c":85.82,"h":86.61,"l":84.855,"n":6190,"o":85.07,"t":"2024-11-04T05:00:00Z","v":240634,"vw":85.920194},{"c":87.26,"h":87.6835,"l":85.35,"n":5030,"o":85.46,"t":"2024-11-05T05:00:00Z","v":285865,"vw":86.512379},{"c":91.99,"h":93.58,"l":91.61,"n":8713,"o":92.03,"t":"2024-11-06T05:00:00Z","v":225640,"vw":92.424528},{"c":90.02,"h":92.29,"l":89.94,"n":5604,"o":92.29,"t":"2024-11-07T05:00:00Z","v":147613,"vw":90.55492},{"c":90.19,"h":91.365,"l":89.25,"n":5452,"o":89.61,"t":"2024-11-08T05:00:00Z","v":148081,"vw":90.266114},{"c":90.37,"h":91.355,"l":89.61,"n":4994,"o":90.59,"t":"2024-11-11T05:00:00Z","v":131452,"vw":90.511328},{"c":89.42,"h":90.73,"l":89.03,"n":4736,"o":90.43,"t":"2024-11-12T05:00:00Z","v":154913,"vw":89.678898},{"c":89.51,"h":91.1,"l":89.2225,"n":4402,"o":89.79,"t":"2024-11-13T05:00:00Z","v":98841,"vw":89.767598},{"c":88.1,"h":89.44,"l":87.678,"n":4032,"o":89.43,"t":"2024-11-14T05:00:00Z","v":106372,"vw":88.266965},{"c":87.21,"h":88.34,"l":86.65,"n":3804,"o":88.34,"t":"2024-11-15T05:00:00Z","v":148919,"vw":87.453631},{"c":87.725,"h":88.81,"l":87.52,"n":4472,"o":87.91,"t":"2024-11-18T05:00:00Z","v":118328,"vw":87.976222},{"c":87.99,"h":88.2,"l":86.69,"n":3632,"o":87.32,"t":"2024-11-19T05:00:00Z","v":103369,"vw":87.911063},{"c":87.7,"h":87.73,"l":86.24,"n":4588,"o":87.51,"t":"2024-11-20T05:00:00Z","v":91529,"vw":87.41345},{"c":88.48,"h":88.67,"l":87.57,"n":3681,"o":88.31,"t":"2024-11-21T05:00:00Z","v":134343,"vw":88.283011},{"c":89.96,"h":90.26,"l":88.87,"n":6644,"o":88.94,"t":"2024-11-22T05:00:00Z","v":177427,"vw":89.724843},{"c":90.92,"h":92.57,"l":90.12,"n":8123,"o":90.97,"t":"2024-11-25T05:00:00Z","v":244589,"vw":91.404212},{"c":90.45,"h":91.25,"l":90.07,"n":5131,"o":90.79,"t":"2024-11-26T05:00:00Z","v":152227,"vw":90.633398},{"c":89.88,"h":91.13,"l":89.66,"n":5057,"o":91.1,"t":"2024-11-27T05:00:00Z","v":118654,"vw":90.054398},{"c":89.74,"h":90.74,"l":89.49,"n":2431,"o":90.46,"t":"2024-11-29T05:00:00Z","v":81994,"vw":89.839241},{"c":90.1,"h":90.605,"l":89.23,"n":6615,"o":89.74,"t":"2024-12-02T05:00:00Z","v":173773,"vw":90.102432},{"c":90.93,"h":91.4,"l":89.96,"n":4412,"o":90.1,"t":"2024-12-03T05:00:00Z","v":128202,"vw":90.835956},{"c":91.12,"h":91.77,"l":90.62,"n":4089,"o":90.77,"t":"2024-12-04T05:00:00Z","v":80044,"vw":91.083399},{"c":89.67,"h":91.1,"l":89.38,"n":5777,"o":90.6,"t":"2024-12-05T05:00:00Z","v":274623,"vw":89.864065},{"c":91.6,"h":91.79,"l":89.48,"n":4678,"o":90.08,"t":"2024-12-06T05:00:00Z","v":143228,"vw":90.7043},{"c":95.21,"h":95.355,"l":91.86,"n":6776,"o":91.86,"t":"2024-12-09T05:00:00Z","v":174458,"vw":94.811338},{"c":96.67,"h":96.98,"l":94.105,"n":6439,"o":95.47,"t":"2024-12-10T05:00:00Z","v":176346,"vw":96.045445},{"c":96.92,"h":98.25,"l":96.47,"n":5721,"o":97.53,"t":"2024-12-11T05:00:00Z","v":250823,"vw":97.204847},{"c":96.76,"h":99.23,"l":96.61,"n":6656,"o":96.89,"t":"2024-12-12T05:00:00Z","v":303707,"vw":97.499757},{"c":93.93,"h":97.76,"l":92.705,"n":5887,"o":96.86,"t":"2024-12-13T05:00:00Z","v":182241,"vw":93.884181},{"c":94.47,"h":95.41,"l":93.73,"n":3889,"o":93.83,"t":"2024-12-16T05:00:00Z","v":98084,"vw":94.562095},{"c":93.77,"h":94.83,"l":93.3694,"n":6299,"o":93.78,"t":"2024-12-17T05:00:00Z","v":200128,"vw":93.810334},{"c":93.83,"h":95.21,"l":92.965,"n":9174,"o":94.19,"t":"2024-12-18T05:00:00Z","v":358191,"vw":94.183008},{"c":93.93,"h":95.985,"l":92.78,"n":5322,"o":94.8,"t":"2024-12-19T05:00:00Z","v":167069,"vw":93.781765},{"c":94,"h":95.83,"l":93.12,"n":8461,"o":93.12,"t":"2024-12-20T05:00:00Z","v":575925,"vw":94.128458},{"c":94.21,"h":94.33,"l":92.6,"n":5261,"o":93.95,"t":"2024-12-23T05:00:00Z","v":142356,"vw":93.647652},{"c":94.57,"h":94.57,"l":93.64,"n":2012,"o":94.52,"t":"2024-12-24T05:00:00Z","v":57777,"vw":94.281611},{"c":94.3,"h":95.0999,"l":93.63,"n":3569,"o":94.39,"t":"2024-12-26T05:00:00Z","v":94300,"vw":94.321926},{"c":92.99,"h":94.5194,"l":92.79,"n":4022,"o":93.8,"t":"2024-12-27T05:00:00Z","v":82988,"vw":93.223476},{"c":91.455,"h":92.81,"l":91.05,"n":3876,"o":92.81,"t":"2024-12-30T05:00:00Z","v":93524,"vw":91.59319},{"c":92.17,"h":92.38,"l":91.58,"n":4818,"o":91.73,"t":"2024-12-31T05:00:00Z","v":99603,"vw":92.014169},{"c":92.91,"h":93.205,"l":92,"n":5825,"o":92.49,"t":"2025-01-02T05:00:00Z","v":198611,"vw":92.655036},{"c":92.35,"h":93.09,"l":91.84,"n":4773,"o":92.68,"t":"2025-01-03T05:00:00Z","v":116045,"vw":92.477423},{"c":91.72,"h":94.4639,"l":91.47,"n":5418,"o":92.51,"t":"2025-01-06T05:00:00Z","v":146173,"vw":92.119513},{"c":92.22,"h":92.375,"l":91.11,"n":6373,"o":91.72,"t":"2025-01-07T05:00:00Z","v":231566,"vw":91.848077},{"c":93.45,"h":94.17,"l":91.72,"n":7623,"o":92.15,"t":"2025-01-08T05:00:00Z","v":404388,"vw":93.425282},{"c":89.25,"h":91.125,"l":81.66,"n":11022,"o":82.03,"t":"2025-01-10T05:00:00Z","v":485408,"vw":89.695698},{"c":84.86,"h":90.035,"l":84.5,"n":10291,"o":88.49,"t":"2025-01-13T05:00:00Z","v":402973,"vw":85.994277},{"c":86.17,"h":86.43,"l":84.44,"n":8174,"o":84.44,"t":"2025-01-14T05:00:00Z","v":227365,"vw":85.914251},{"c":87.46,"h":88.57,"l":86.875,"n":5629,"o":87.32,"t":"2025-01-15T05:00:00Z","v":183427,"vw":87.530577},{"c":87.12,"h":87.67,"l":86.17,"n":6066,"o":87.4,"t":"2025-01-16T05:00:00Z","v":156787,"vw":87.159351},{"c":87.3,"h":88.3,"l":87,"n":5379,"o":87.7,"t":"2025-01-17T05:00:00Z","v":183192,"vw":87.542112},{"c":90.45,"h":90.695,"l":87.77,"n":7624,"o":88.07,"t":"2025-01-21T05:00:00Z","v":278006,"vw":90.026057},{"c":90.64,"h":91.02,"l":89.87,"n":6720,"o":90.31,"t":"2025-01-22T05:00:00Z","v":311137,"vw":90.419575},{"c":90.45,"h":90.83,"l":89.87,"n":5977,"o":90.14,"t":"2025-01-23T05:00:00Z","v":234832,"vw":90.46376},{"c":90.79,"h":91.285,"l":89.675,"n":5762,"o":90.14,"t":"2025-01-24T05:00:00Z","v":315715,"vw":90.802124},{"c":92.83,"h":92.92,"l":88.374,"n":5887,"o":90.33,"t":"2025-01-27T05:00:00Z","v":190708,"vw":91.780684},{"c":91.56,"h":92.56,"l":91.5,"n":5371,"o":92.35,"t":"2025-01-28T05:00:00Z","v":217337,"vw":92.023274},{"c":91.93,"h":92.7691,"l":91.4437,"n":10289,"o":91.66,"t":"2025-01-29T05:00:00Z","v":273122,"vw":92.003613},{"c":91.99,"h":93.3,"l":91.76,"n":5697,"o":92.62,"t":"2025-01-30T05:00:00Z","v":169049,"vw":92.215634},{"c":90.97,"h":91.99,"l":90.29,"n":6613,"o":91.99,"t":"2025-01-31T05:00:00Z","v":270088,"vw":91.038669},{"c":90.07,"h":91.465,"l":87.5,"n":8028,"o":89.36,"t":"2025-02-03T05:00:00Z","v":165252,"vw":90.470473},{"c":92.46,"h":92.79,"l":89.98,"n":7544,"o":90.37,"t":"2025-02-04T05:00:00Z","v":177020,"vw":92.226833},{"c":93.19,"h":93.2,"l":91.62,"n":7391,"o":92.46,"t":"2025-02-05T05:00:00Z","v":212022,"vw":92.775006},{"c":92.73,"h":94.42,"l":92.225,"n":5842,"o":93.71,"t":"2025-02-06T05:00:00Z","v":165696,"vw":92.720773},{"c":91.66,"h":92.965,"l":91.475,"n":6299,"o":92.82,"t":"2025-02-07T05:00:00Z","v":185652,"vw":92.008034},{"c":94.65,"h":95.04,"l":91.91,"n":7507,"o":92.67,"t":"2025-02-10T05:00:00Z","v":242672,"vw":94.313097},{"c":94.86,"h":95.08,"l":94.28,"n":6312,"o":94.28,"t":"2025-02-11T05:00:00Z","v":177439,"vw":94.786938},{"c":93.55,"h":95.052,"l":93.42,"n":6603,"o":93.97,"t":"2025-02-12T05:00:00Z","v":180277,"vw":94.008412},{"c":93.8,"h":94.48,"l":92.97,"n":4807,"o":94.08,"t":"2025-02-13T05:00:00Z","v":138917,"vw":93.911652},{"c":91.14,"h":94.24,"l":91.1,"n":6678,"o":94.24,"t":"2025-02-14T05:00:00Z","v":234140,"vw":91.787086},{"c":88.03,"h":91.385,"l":87.29,"n":8636,"o":90.84,"t":"2025-02-18T05:00:00Z","v":287326,"vw":88.460855},{"c":88.23,"h":88.555,"l":87.36,"n":5668,"o":87.76,"t":"2025-02-19T05:00:00Z","v":224482,"vw":88.06763},{"c":89.56,"h":89.81,"l":87.01,"n":6109,"o":87.6,"t":"2025-02-20T05:00:00Z","v":256978,"vw":89.07652},{"c":89.68,"h":90.5,"l":88.99,"n":7950,"o":90.42,"t":"2025-02-21T05:00:00Z","v":258616,"vw":89.649311},{"c":90.64,"h":91.25,"l":88.2,"n":7628,"o":90.58,"t":"2025-02-24T05:00:00Z","v":317215,"vw":90.283147},{"c":92,"h":93.06,"l":91.03,"n":8279,"o":91.03,"t":"2025-02-25T05:00:00Z","v":274034,"vw":92.089866},{"c":90.89,"h":92.73,"l":89.765,"n":7541,"o":91.75,"t":"2025-02-26T05:00:00Z","v":217639,"vw":91.595728},{"c":89.16,"h":91.32,"l":89.085,"n":5481,"o":90.68,"t":"2025-02-27T05:00:00Z","v":126162,"vw":89.648836},{"c":89.39,"h":90.735,"l":88.01,"n":6380,"o":89.33,"t":"2025-02-28T05:00:00Z","v":213976,"vw":89.276348},{"c":88.67,"h":90.43,"l":88.32,"n":6227,"o":89.62,"t":"2025-03-03T05:00:00Z","v":154003,"vw":89.032704},{"c":85.97,"h":90.21,"l":85.625,"n":7370,"o":87.08,"t":"2025-03-04T05:00:00Z","v":242169,"vw":86.323058},{"c":85.99,"h":87.48,"l":84.925,"n":7055,"o":86.13,"t":"2025-03-05T05:00:00Z","v":224749,"vw":86.299242},{"c":87.99,"h":88.12,"l":85.59,"n":6535,"o":85.67,"t":"2025-03-06T05:00:00Z","v":273184,"vw":87.45344},{"c":88.82,"h":89.39,"l":85.605,"n":7817,"o":87.8,"t":"2025-03-07T05:00:00Z","v":243776,"vw":88.689231},{"c":87.87,"h":89.3,"l":87.44,"n":8341,"o":87.93,"t":"2025-03-10T04:00:00Z","v":278503,"vw":88.110046},{"c":85.92,"h":88.47,"l":85.92,"n":6869,"o":88.33,"t":"2025-03-11T04:00:00Z","v":165566,"vw":86.462731},{"c":83.45,"h":86.9,"l":83.38,"n":7777,"o":85.93,"t":"2025-03-12T04:00:00Z","v":224375,"vw":83.997277},{"c":82.4,"h":84.42,"l":81.8,"n":6220,"o":83.56,"t":"2025-03-13T04:00:00Z","v":198313,"vw":82.551458},{"c":83.53,"h":83.58,"l":82.15,"n":6459,"o":82.6,"t":"2025-03-14T04:00:00Z","v":214713,"vw":83.302659},{"c":85.43,"h":86.99,"l":83.87,"n":12559,"o":84,"t":"2025-03-17T04:00:00Z","v":420237,"vw":85.487922},{"c":84.47,"h":86.73,"l":84.39,"n":8744,"o":85.03,"t":"2025-03-18T04:00:00Z","v":216209,"vw":84.659948},{"c":85.25,"h":86.07,"l":84.31,"n":8116,"o":84.39,"t":"2025-03-19T04:00:00Z","v":224330,"vw":85.204946},{"c":84.2,"h":85.6,"l":84.14,"n":6157,"o":84.82,"t":"2025-03-20T04:00:00Z","v":177667,"vw":84.618841},{"c":83.71,"h":84.92,"l":82.87,"n":9552,"o":83.63,"t":"2025-03-21T04:00:00Z","v":1758156,"vw":83.741996},{"c":85.91,"h":85.965,"l":84.34,"n":6159,"o":84.34,"t":"2025-03-24T04:00:00Z","v":183423,"vw":85.718273},{"c":85.59,"h":86.1391,"l":85.14,"n":6806,"o":85.85,"t":"2025-03-25T04:00:00Z","v":173107,"vw":85.568511},{"c":85.92,"h":86.48,"l":85.13,"n":7241,"o":85.8,"t":"2025-03-26T04:00:00Z","v":172089,"vw":85.828567},{"c":86.72,"h":87.57,"l":85.985,"n":5695,"o":86.2,"t":"2025-03-27T04:00:00Z","v":149689,"vw":86.715993},{"c":86.05,"h":86.54,"l":84.75,"n":6308,"o":86.54,"t":"2025-03-28T04:00:00Z","v":155719,"vw":85.859469},{"c":87.85,"h":88.2331,"l":85.12,"n":6247,"o":85.35,"t":"2025-03-31T04:00:00Z","v":191850,"vw":87.563862},{"c":88.13,"h":88.44,"l":86.4448,"n":6499,"o":87.73,"t":"2025-04-01T04:00:00Z","v":175546,"vw":88.00245},{"c":89.08,"h":89.43,"l":86.89,"n":6141,"o":87.84,"t":"2025-04-02T04:00:00Z","v":148740,"vw":88.879129},{"c":86.75,"h":87.69,"l":86.03,"n":10200,"o":86.62,"t":"2025-04-03T04:00:00Z","v":217096,"vw":86.915649},{"c":85.23,"h":86.74,"l":84.3,"n":10937,"o":84.73,"t":"2025-04-04T04:00:00Z","v":338157,"vw":85.274313},{"c":83.8,"h":87.34,"l":82.06,"n":10607,"o":83.52,"t":"2025-04-07T04:00:00Z","v":341987,"vw":84.053654},{"c":82.12,"h":87.3,"l":81.245,"n":10551,"o":85.55,"t":"2025-04-08T04:00:00Z","v":381465,"vw":83.404019},{"c":85.79,"h":87.91,"l":81.8996,"n":12566,"o":82.02,"t":"2025-04-09T04:00:00Z","v":366826,"vw":85.503709},{"c":91.76,"h":94,"l":86.165,"n":16487,"o":87.64,"t":"2025-04-10T04:00:00Z","v":704590,"vw":91.464668},{"c":91.74,"h":92.62,"l":89.555,"n":9502,"o":91.98,"t":"2025-04-11T04:00:00Z","v":320308,"vw":91.522638},{"c":94.275,"h":94.5,"l":92.05,"n":9330,"o":92.06,"t":"2025-04-14T04:00:00Z","v":240119,"vw":93.836138},{"c":91.59,"h":94.72,"l":90.96,"n":7922,"o":94.36,"t":"2025-04-15T04:00:00Z","v":230425,"vw":91.926248},{"c":92.26,"h":92.38,"l":90.98,"n":5832,"o":92.12,"t":"2025-04-16T04:00:00Z","v":182149,"vw":92.028827},{"c":93.64,"h":93.72,"l":91.68,"n":5945,"o":92.11,"t":"2025-04-17T04:00:00Z","v":170823,"vw":93.168296},{"c":93.76,"h":94.9,"l":92.55,"n":6487,"o":93.73,"t":"2025-04-21T04:00:00Z","v":155641,"vw":93.534494},{"c":96.01,"h":96.44,"l":93.9978,"n":7151,"o":94.3,"t":"2025-04-22T04:00:00Z","v":216833,"vw":95.773567},{"c":100.26,"h":100.64,"l":97.82,"n":10386,"o":97.82,"t":"2025-04-23T04:00:00Z","v":389369,"vw":99.880597},{"c":101.71,"h":102.4686,"l":97.62,"n":11495,"o":99.52,"t":"2025-04-24T04:00:00Z","v":462197,"vw":101.534789},{"c":99.98,"h":101.375,"l":99.175,"n":8131,"o":100.85,"t":"2025-04-25T04:00:00Z","v":294607,"vw":99.779261},{"c":99.46,"h":100.58,"l":98.712,"n":7489,"o":99.93,"t":"2025-04-28T04:00:00Z","v":231965,"vw":99.305492},{"c":101.51,"h":101.88,"l":98.89,"n":8641,"o":98.89,"t":"2025-04-29T04:00:00Z","v":294881,"vw":101.000408},{"c":101.49,"h":102.09,"l":99.3,"n":8273,"o":100.63,"t":"2025-04-30T04:00:00Z","v":300622,"vw":101.373808},{"c":101.23,"h":102.4125,"l":100.435,"n":7127,"o":101.69,"t":"2025-05-01T04:00:00Z","v":220609,"vw":101.40339},{"c":100.94,"h":102.82,"l":100.7501,"n":6416,"o":102.26,"t":"2025-05-02T04:00:00Z","v":196444,"vw":101.293821},{"c":100.43,"h":102.195,"l":100.15,"n":5880,"o":100.49,"t":"2025-05-05T04:00:00Z","v":146042,"vw":100.925012},{"c":100.99,"h":101.3,"l":99.14,"n":6411,"o":99.74,"t":"2025-05-06T04:00:00Z","v":174662,"vw":100.680962},{"c":104.665,"h":105.54,"l":101.41,"n":8975,"o":102.22,"t":"2025-05-07T04:00:00Z","v":213495,"vw":104.406328},{"c":105.8,"h":106.55,"l":104.675,"n":9283,"o":105.18,"t":"2025-05-08T04:00:00Z","v":265718,"vw":105.793429},{"c":104.45,"h":105.6,"l":103.54,"n":6737,"o":105.33,"t":"2025-05-09T04:00:00Z","v":170597,"vw":104.382497},{"c":103.89,"h":108.01,"l":102.66,"n":9756,"o":106.09,"t":"2025-05-12T04:00:00Z","v":234934,"vw":104.013313},{"c":102.31,"h":104.89,"l":101.65,"n":7703,"o":104.36,"t":"2025-05-13T04:00:00Z","v":140594,"vw":102.549715},{"c":101.46,"h":102.6966,"l":99.58,"n":7132,"o":101.78,"t":"2025-05-14T04:00:00Z","v":171142,"vw":101.680251},{"c":103.46,"h":104.2248,"l":101.39,"n":7707,"o":101.39,"t":"2025-05-15T04:00:00Z","v":266388,"vw":103.04793},{"c":104.71,"h":105.03,"l":102.98,"n":5601,"o":102.98,"t":"2025-05-16T04:00:00Z","v":177570,"vw":104.465817},{"c":106.52,"h":106.67,"l":102.88,"n":6236,"o":103.71,"t":"2025-05-19T04:00:00Z","v":148179,"vw":106.083626},{"c":107.33,"h":107.7545,"l":106.47,"n":6113,"o":106.47,"t":"2025-05-20T04:00:00Z","v":185481,"vw":107.210122},{"c":103.98,"h":106.08,"l":103.33,"n":8997,"o":106.05,"t":"2025-05-21T04:00:00Z","v":187382,"vw":104.048241},{"c":104.21,"h":104.81,"l":103.11,"n":5565,"o":103.75,"t":"2025-05-22T04:00:00Z","v":128068,"vw":104.113055},{"c":104.36,"h":104.61,"l":102.14,"n":4736,"o":102.94,"t":"2025-05-23T04:00:00Z","v":98210,"vw":104.16179},{"c":107.1,"h":107.22,"l":104.303,"n":5956,"o":104.79,"t":"2025-05-27T04:00:00Z","v":134462,"vw":106.595644},{"c":106.63,"h":108.54,"l":105.74,"n":6746,"o":106.95,"t":"2025-05-28T04:00:00Z","v":174682,"vw":106.612924},{"c":106.76,"h":107,"l":105.465,"n":4444,"o":106.57,"t":"2025-05-29T04:00:00Z","v":105980,"vw":106.663735},{"c":107.98,"h":108.53,"l":106.4,"n":7222,"o":106.76,"t":"2025-05-30T04:00:00Z","v":338865,"vw":107.623862},{"c":107.4,"h":109.19,"l":105.62,"n":8471,"o":107.34,"t":"2025-06-02T04:00:00Z","v":278604,"vw":107.366035},{"c":106.88,"h":108.8899,"l":106.36,"n":5506,"o":107.1,"t":"2025-06-03T04:00:00Z","v":146480,"vw":106.882405},{"c":106.15,"h":106.8963,"l":105.13,"n":5829,"o":106.31,"t":"2025-06-04T04:00:00Z","v":131813,"vw":106.161909},{"c":106.84,"h":107.735,"l":105.48,"n":5709,"o":106.42,"t":"2025-06-05T04:00:00Z","v":150182,"vw":106.866484},{"c":108.19,"h":108.53,"l":106.48,"n":5416,"o":107.74,"t":"2025-06-06T04:00:00Z","v":110658,"vw":107.964253},{"c":108.35,"h":109.03,"l":107.2,"n":5421,"o":108.87,"t":"2025-06-09T04:00:00Z","v":153765,"vw":108.330747},{"c":108.25,"h":109.84,"l":107.99,"n":6491,"o":108.69,"t":"2025-06-10T04:00:00Z","v":226015,"vw":108.378404},{"c":107.74,"h":108.35,"l":106.97,"n":5479,"o":108.35,"t":"2025-06-11T04:00:00Z","v":139290,"vw":107.607686},{"c":107.47,"h":107.78,"l":106.57,"n":5305,"o":107.52,"t":"2025-06-12T04:00:00Z","v":112741,"vw":107.422049},{"c":105.45,"h":107.345,"l":105.19,"n":9667,"o":106.9,"t":"2025-06-13T04:00:00Z","v":201976,"vw":105.777979},{"c":106.21,"h":107.02,"l":105.825,"n":5939,"o":106.3,"t":"2025-06-16T04:00:00Z","v":138425,"vw":106.279763},{"c":103.76,"h":106.32,"l":103.66,"n":6119,"o":105.57,"t":"2025-06-17T04:00:00Z","v":169141,"vw":104.43389},{"c":101.76,"h":103.61,"l":101.6,"n":6103,"o":103.51,"t":"2025-06-18T04:00:00Z","v":178950,"vw":102.175962},{"c":101.49,"h":104.65,"l":99.98,"n":7510,"o":103.48,"t":"2025-06-20T04:00:00Z","v":637097,"vw":101.357077},{"c":102.19,"h":103.595,"l":100.78,"n":7586,"o":101.57,"t":"2025-06-23T04:00:00Z","v":198766,"vw":102.080103},{"c":104.27,"h":104.65,"l":101.4,"n":8684,"o":102.39,"t":"2025-06-24T04:00:00Z","v":340471,"vw":104.039688},{"c":105.41,"h":105.69,"l":103.395,"n":8985,"o":104,"t":"2025-06-25T04:00:00Z","v":282254,"vw":105.164114},{"c":106.25,"h":106.625,"l":104.245,"n":8807,"o":105.48,"t":"2025-06-26T04:00:00Z","v":275784,"vw":106.053859},{"c":106.35,"h":107.47,"l":105.65,"n":7051,"o":106.06,"t":"2025-06-27T04:00:00Z","v":514759,"vw":106.396938},{"c":105.04,"h":107.03,"l":102.675,"n":9892,"o":106.9,"t":"2025-06-30T04:00:00Z","v":306809,"vw":104.962384},{"c":105.79,"h":106.645,"l":104.315,"n":6405,"o":104.45,"t":"2025-07-01T04:00:00Z","v":196312,"vw":105.867987},{"c":106.55,"h":106.69,"l":104.2301,"n":7396,"o":105.37,"t":"2025-07-02T04:00:00Z","v":251983,"vw":106.220065},{"c":106.61,"h":107.48,"l":105.45,"n":4094,"o":106.4,"t":"2025-07-03T04:00:00Z","v":91589,"vw":106.266387},{"c":105.42,"h":106.31,"l":104.0576,"n":6488,"o":106.31,"t":"2025-07-07T04:00:00Z","v":171291,"vw":105.46922},{"c":104.24,"h":105.535,"l":102,"n":6376,"o":105.42,"t":"2025-07-08T04:00:00Z","v":219402,"vw":104.022911},{"c":102.01,"h":104.33,"l":101.54,"n":6214,"o":104.33,"t":"2025-07-09T04:00:00Z","v":188683,"vw":102.209215},{"c":102.7,"h":103.0636,"l":101.3,"n":9913,"o":101.95,"t":"2025-07-10T04:00:00Z","v":291555,"vw":102.505351},{"c":108.17,"h":113.59,"l":106.16,"n":17180,"o":113.4,"t":"2025-07-11T04:00:00Z","v":561194,"vw":108.78742},{"c":106.54,"h":109.4599,"l":105.75,"n":11272,"o":107.03,"t":"2025-07-14T04:00:00Z","v":294199,"vw":107.013808},{"c":107.57,"h":107.6,"l":103.84,"n":13216,"o":106.76,"t":"2025-07-15T04:00:00Z","v":409376,"vw":106.465977},{"c":108.36,"h":108.45,"l":106.64,"n":8413,"o":107.57,"t":"2025-07-16T04:00:00Z","v":232873,"vw":108.112668},{"c":111.35,"h":111.41,"l":107.27,"n":8845,"o":108.28,"t":"2025-07-17T04:00:00Z","v":284772,"vw":110.887728},{"c":109.67,"h":111.86,"l":108.98,"n":7461,"o":111.86,"t":"2025-07-18T04:00:00Z","v":197554,"vw":109.957156},{"c":108.45,"h":110.355,"l":107.46,"n":6785,"o":109.67,"t":"2025-07-21T04:00:00Z","v":184785,"vw":108.874039},{"c":106.5,"h":109.69,"l":106.43,"n":6862,"o":108.81,"t":"2025-07-22T04:00:00Z","v":195863,"vw":107.119505},{"c":106.25,"h":107.115,"l":105.65,"n":6821,"o":106.82,"t":"2025-07-23T04:00:00Z","v":193738,"vw":106.294098},{"c":104.63,"h":105.96,"l":104.11,"n":6829,"o":105.96,"t":"2025-07-24T04:00:00Z","v":185982,"vw":104.760646},{"c":107.19,"h":107.3,"l":104.65,"n":7144,"o":104.81,"t":"2025-07-25T04:00:00Z","v":163168,"vw":106.678904},{"c":108.25,"h":108.58,"l":106.285,"n":5695,"o":106.99,"t":"2025-07-28T04:00:00Z","v":184243,"vw":107.835782},{"c":107.17,"h":108.805,"l":106.72,"n":6201,"o":108.63,"t":"2025-07-29T04:00:00Z","v":222643,"vw":107.562246},{"c":107.14,"h":109.085,"l":106.33,"n":7889,"o":107.47,"t":"2025-07-30T04:00:00Z","v":217130,"vw":107.435495},{"c":107.5,"h":108.49,"l":106.26,"n":7206,"o":106.36,"t":"2025-07-31T04:00:00Z","v":209928,"vw":107.515653},{"c":109.2,"h":110.21,"l":106.755,"n":8802,"o":107.07,"t":"2025-08-01T04:00:00Z","v":224274,"vw":108.926805},{"c":110.88,"h":111.115,"l":108.72,"n":7211,"o":108.9,"t":"2025-08-04T04:00:00Z","v":223627,"vw":110.299342},{"c":109.04,"h":110.795,"l":109.01,"n":6156,"o":110.44,"t":"2025-08-05T04:00:00Z","v":256166,"vw":109.418148},{"c":110.75,"h":111.22,"l":108.13,"n":6553,"o":108.8,"t":"2025-08-06T04:00:00Z","v":134664,"vw":110.489578},{"c":111.29,"h":111.99,"l":110.535,"n":6855,"o":110.95,"t":"2025-08-07T04:00:00Z","v":139602,"vw":111.202236},{"c":111.88,"h":112.91,"l":111.445,"n":5459,"o":111.73,"t":"2025-08-08T04:00:00Z","v":134929,"vw":112.005349},{"c":110.2,"h":112.56,"l":109.9,"n":6064,"o":111.68,"t":"2025-08-11T04:00:00Z","v":118388,"vw":110.617737},{"c":111.45,"h":111.555,"l":110.09,"n":7653,"o":110.73,"t":"2025-08-12T04:00:00Z","v":143272,"vw":111.183861},{"c":113.36,"h":113.92,"l":110.295,"n":7491,"o":111.84,"t":"2025-08-13T04:00:00Z","v":146280,"vw":113.107861},{"c":112.37,"h":113.8999,"l":111.645,"n":6646,"o":112.43,"t":"2025-08-14T04:00:00Z","v":191643,"vw":112.412382},{"c":108.95,"h":112.04,"l":108,"n":7033,"o":112.04,"t":"2025-08-15T04:00:00Z","v":246365,"vw":109.3932},{"c":112.25,"h":112.38,"l":108.85,"n":8405,"o":109.09,"t":"2025-08-18T04:00:00Z","v":193498,"vw":111.775618},{"c":109.48,"h":114.01,"l":109.42,"n":6784,"o":111.95,"t":"2025-08-19T04:00:00Z","v":204496,"vw":110.775409},{"c":108.78,"h":109.8771,"l":108.285,"n":6979,"o":109.87,"t":"2025-08-20T04:00:00Z","v":166373,"vw":109.063249},{"c":107.54,"h":110.885,"l":106.62,"n":8399,"o":108.12,"t":"2025-08-21T04:00:00Z","v":215253,"vw":107.578804},{"c":110.74,"h":111.35,"l":107.05,"n":10080,"o":108.03,"t":"2025-08-22T04:00:00Z","v":235216,"vw":110.370718},{"c":108.68,"h":110.31,"l":108.55,"n":5152,"o":110.31,"t":"2025-08-25T04:00:00Z","v":141726,"vw":109.109387},{"c":108.75,"h":108.985,"l":105.4583,"n":6656,"o":108.39,"t":"2025-08-26T04:00:00Z","v":193731,"vw":108.552784},{"c":109.6,"h":110.2,"l":108.15,"n":6268,"o":108.48,"t":"2025-08-27T04:00:00Z","v":136872,"vw":109.601247},{"c":108.06,"h":109.87,"l":107.44,"n":6457,"o":109.87,"t":"2025-08-28T04:00:00Z","v":221878,"vw":108.074074},{"c":107.26,"h":108.4841,"l":106.899,"n":5954,"o":108.48,"t":"2025-08-29T04:00:00Z","v":145464,"vw":107.393},{"c":107.95,"h":108.02,"l":106.87,"n":6248,"o":106.87,"t":"2025-09-02T04:00:00Z","v":150044,"vw":107.739903},{"c":108.33,"h":108.56,"l":107.21,"n":5734,"o":108.14,"t":"2025-09-03T04:00:00Z","v":176303,"vw":108.11315},{"c":109.58,"h":109.76,"l":107.72,"n":7095,"o":108.84,"t":"2025-09-04T04:00:00Z","v":176765,"vw":109.208829},{"c":109.97,"h":110,"l":108.45,"n":6067,"o":109.48,"t":"2025-09-05T04:00:00Z","v":153692,"vw":109.531848},{"c":111.98,"h":112.065,"l":109.505,"n":7374,"o":110.4,"t":"2025-09-08T04:00:00Z","v":177985,"vw":111.481998},{"c":110.79,"h":112.06,"l":109.91,"n":6919,"o":111.05,"t":"2025-09-09T04:00:00Z","v":217754,"vw":110.71324},{"c":111,"h":111.11,"l":108.6,"n":9312,"o":110.31,"t":"2025-09-10T04:00:00Z","v":307829,"vw":110.299187},{"c":118.1,"h":120.99,"l":109.915,"n":12995,"o":110.97,"t":"2025-09-11T04:00:00Z","v":451526,"vw":118.190677},{"c":114.58,"h":116.9475,"l":112.995,"n":12098,"o":116.66,"t":"2025-09-12T04:00:00Z","v":352502,"vw":114.773405},{"c":117.1,"h":117.2,"l":113.52,"n":7253,"o":115.1,"t":"2025-09-15T04:00:00Z","v":185339,"vw":116.563486},{"c":117.05,"h":118.17,"l":115.93,"n":7716,"o":116.72,"t":"2025-09-16T04:00:00Z","v":258052,"vw":117.342285},{"c":116.79,"h":118.89,"l":116.578,"n":8873,"o":117.02,"t":"2025-09-17T04:00:00Z","v":277844,"vw":117.544352},{"c":117.42,"h":119.34,"l":116.765,"n":6794,"o":116.84,"t":"2025-09-18T04:00:00Z","v":179303,"vw":117.733191},{"c":115.44,"h":117.825,"l":115.22,"n":6354,"o":117.42,"t":"2025-09-19T04:00:00Z","v":470969,"vw":115.715231},{"c":115.63,"h":117.25,"l":114.485,"n":6435,"o":115.16,"t":"2025-09-22T04:00:00Z","v":195170,"vw":115.818741},{"c":117.12,"h":117.485,"l":115.22,"n":6070,"o":115.55,"t":"2025-09-23T04:00:00Z","v":150972,"vw":116.709676},{"c":117.41,"h":120.13,"l":116.44,"n":6930,"o":117.34,"t":"2025-09-24T04:00:00Z","v":180733,"vw":117.558634},{"c":117,"h":117.47,"l":115.79,"n":7569,"o":117.3,"t":"2025-09-25T04:00:00Z","v":199304,"vw":116.888687},{"c":120.94,"h":121.5,"l":116.2,"n":8518,"o":116.97,"t":"2025-09-26T04:00:00Z","v":265333,"vw":120.203447},{"c":122.66,"h":123.2,"l":119.88,"n":9165,"o":120.78,"t":"2025-09-29T04:00:00Z","v":496895,"vw":122.606212},{"c":121.19,"h":122.65,"l":120.62,"n":8597,"o":122.45,"t":"2025-09-30T04:00:00Z","v":302774,"vw":121.395958},{"c":120.45,"h":121.07,"l":117.85,"n":8231,"o":120.32,"t":"2025-10-01T04:00:00Z","v":195769,"vw":120.036779},{"c":121.61,"h":121.78,"l":119.2123,"n":5722,"o":120.37,"t":"2025-10-02T04:00:00Z","v":117169,"vw":121.005548},{"c":123.22,"h":123.61,"l":122.17,"n":7352,"o":122.2,"t":"2025-10-03T04:00:00Z","v":212422,"vw":123.196969},{"c":122.61,"h":124.59,"l":122.55,"n":6896,"o":122.82,"t":"2025-10-06T04:00:00Z","v":163541,"vw":123.179612},{"c":121.25,"h":122.35,"l":119.27,"n":8408,"o":122.35,"t":"2025-10-07T04:00:00Z","v":212505,"vw":120.887452},{"c":121.27,"h":122.655,"l":120.91,"n":5821,"o":122.05,"t":"2025-10-08T04:00:00Z","v":154634,"vw":121.535027},{"c":118.53,"h":122.21,"l":118.25,"n":8188,"o":121.36,"t":"2025-10-09T04:00:00Z","v":252642,"vw":119.77589},{"c":118.63,"h":119.83,"l":118.205,"n":7721,"o":118.53,"t":"2025-10-10T04:00:00Z","v":183449,"vw":118.801134},{"c":123.51,"h":123.6,"l":119.39,"n":6911,"o":119.39,"t":"2025-10-13T04:00:00Z","v":186360,"vw":122.669335},{"c":123.6,"h":124.47,"l":122.555,"n":8287,"o":122.88,"t":"2025-10-14T04:00:00Z","v":230906,"vw":123.712317},{"c":124.09,"h":125.48,"l":123.47,"n":6899,"o":124.14,"t":"2025-10-15T04:00:00Z","v":169182,"vw":124.411121},{"c":122.86,"h":123.965,"l":121.77,"n":5983,"o":123.64,"t":"2025-10-16T04:00:00Z","v":121395,"vw":122.704046},{"c":121.86,"h":123.37,"l":121.43,"n":5919,"o":122.53,"t":"2025-10-17T04:00:00Z","v":111256,"vw":122.102559},{"c":121.98,"h":122.92,"l":121.76,"n":8159,"o":122.89,"t":"2025-10-20T04:00:00Z","v":159507,"vw":122.157303},{"c":121.64,"h":122.9799,"l":119.39,"n":7049,"o":121.8,"t":"2025-10-21T04:00:00Z","v":204707,"vw":122.078486},{"c":122.33,"h":122.52,"l":119.477,"n":7122,"o":121.57,"t":"2025-10-22T04:00:00Z","v":220337,"vw":121.973813},{"c":123.04,"h":123.54,"l":121.39,"n":5347,"o":122.76,"t":"2025-10-23T04:00:00Z","v":107730,"vw":122.909018},{"c":123.15,"h":124.01,"l":122.57,"n":5575,"o":123.71,"t":"2025-10-24T04:00:00Z","v":135840,"vw":123.151001},{"c":122.22,"h":123.69,"l":122.03,"n":6691,"o":123.35,"t":"2025-10-27T04:00:00Z","v":129951,"vw":122.448687},{"c":122.93,"h":123.38,"l":121.27,"n":5063,"o":121.89,"t":"2025-10-28T04:00:00Z","v":147985,"vw":122.694143},{"c":121.08,"h":123.22,"l":119.33,"n":6576,"o":123.22,"t":"2025-10-29T04:00:00Z","v":171882,"vw":121.169052},{"c":122.91,"h":123.03,"l":119.965,"n":7640,"o":121.4,"t":"2025-10-30T04:00:00Z","v":313693,"vw":122.305187},{"c":114.94,"h":123.735,"l":111.68,"n":13352,"o":118.97,"t":"2025-10-31T04:00:00Z","v":505774,"vw":114.852393},{"c":117.19,"h":118.43,"l":113.385,"n":11205,"o":114.94,"t":"2025-11-03T05:00:00Z","v":506977,"vw":116.898112},{"c":117,"h":117.585,"l":114.44,"n":7730,"o":117.36,"t":"2025-11-04T05:00:00Z","v":221259,"vw":116.300658},{"c":119.28,"h":120.67,"l":116.36,"n":10354,"o":116.68,"t":"2025-11-05T05:00:00Z","v":288578,"vw":119.105149},{"c":117.32,"h":120.46,"l":115.75,"n":5816,"o":118.89,"t":"2025-11-06T05:00:00Z","v":146563,"vw":117.31777},{"c":116.75,"h":118.65,"l":116.67,"n":7027,"o":117.22,"t":"2025-11-07T05:00:00Z","v":208551,"vw":117.210759},{"c":115.43,"h":118.845,"l":114.78,"n":6117,"o":117.07,"t":"2025-11-10T05:00:00Z","v":151115,"vw":115.565106},{"c":115.83,"h":116.78,"l":114.375,"n":5224,"o":115.61,"t":"2025-11-11T05:00:00Z","v":147468,"vw":115.853171},{"c":116.8,"h":117.4,"l":115.9,"n":5002,"o":116.44,"t":"2025-11-12T05:00:00Z","v":118844,"vw":116.785928},{"c":116.11,"h":117.07,"l":114.62,"n":5929,"o":117,"t":"2025-11-13T05:00:00Z","v":153935,"vw":116.071573},{"c":116.7,"h":116.7,"l":114.4301,"n":4367,"o":115.87,"t":"2025-11-14T05:00:00Z","v":134163,"vw":116.215136},{"c":115.85,"h":118.605,"l":115.641,"n":5534,"o":116.78,"t":"2025-11-17T05:00:00Z","v":130922,"vw":116.858101},{"c":116.04,"h":117.06,"l":114.85,"n":4259,"o":115.7,"t":"2025-11-18T05:00:00Z","v":102243,"vw":115.996632},{"c":116.05,"h":116.925,"l":114.96,"n":5551,"o":116.22,"t":"2025-11-19T05:00:00Z","v":111844,"vw":116.01822},{"c":117.51,"h":119.18,"l":116.46,"n":6089,"o":117.52,"t":"2025-11-20T05:00:00Z","v":148098,"vw":117.615646},{"c":118.58,"h":120.69,"l":117.95,"n":6547,"o":117.95,"t":"2025-11-21T05:00:00Z","v":190563,"vw":118.863204},{"c":117.57,"h":119.28,"l":117.27,"n":6398,"o":119.04,"t":"2025-11-24T05:00:00Z","v":189412,"vw":117.783699},{"c":125.67,"h":126.53,"l":118.28,"n":7945,"o":118.36,"t":"2025-11-25T05:00:00Z","v":242871,"vw":123.753703},{"c":123.98,"h":126.7,"l":123.34,"n":8263,"o":125.23,"t":"2025-11-26T05:00:00Z","v":303563,"vw":124.158687},{"c":123.1,"h":124.65,"l":122.235,"n":4206,"o":124.04,"t":"2025-11-28T05:00:00Z","v":100246,"vw":123.078057},{"c":122.85,"h":124.18,"l":122.55,"n":7121,"o":122.7,"t":"2025-12-01T05:00:00Z","v":231782,"vw":122.992233},{"c":125.29,"h":125.9,"l":122.425,"n":7173,"o":123.52,"t":"2025-12-02T05:00:00Z","v":172005,"vw":124.654261},{"c":126.69,"h":127.34,"l":121.97,"n":6088,"o":125.61,"t":"2025-12-03T05:00:00Z","v":135802,"vw":126.574196},{"c":127.74,"h":128.3699,"l":124.9631,"n":4814,"o":126.14,"t":"2025-12-04T05:00:00Z","v":118351,"vw":127.459798},{"c":127.99,"h":129.16,"l":127.4,"n":5840,"o":127.8,"t":"2025-12-05T05:00:00Z","v":150264,"vw":128.151186},{"c":124.34,"h":127.96,"l":123.95,"n":7792,"o":127.96,"t":"2025-12-08T05:00:00Z","v":163498,"vw":124.846718},{"c":125.76,"h":126.51,"l":124,"n":6909,"o":124.66,"t":"2025-12-09T05:00:00Z","v":130381,"vw":125.661129},{"c":125.95,"h":126.52,"l":123.915,"n":6531,"o":125.95,"t":"2025-12-10T05:00:00Z","v":179672,"vw":125.603704},{"c":131.02,"h":131.46,"l":124.93,"n":5784,"o":126.31,"t":"2025-12-11T05:00:00Z","v":158795,"vw":129.922743},{"c":128.52,"h":131.45,"l":127.855,"n":6645,"o":131.02,"t":"2025-12-12T05:00:00Z","v":172307,"vw":128.722161},{"c":129.86,"h":129.98,"l":127.09,"n":6914,"o":128.83,"t":"2025-12-15T05:00:00Z","v":153954,"vw":129.293879},{"c":128.77,"h":131.22,"l":127.17,"n":7751,"o":129.64,"t":"2025-12-16T05:00:00Z","v":211805,"vw":129.194741},{"c":125.78,"h":128.585,"l":124.875,"n":7380,"o":128.38,"t":"2025-12-17T05:00:00Z","v":260054,"vw":125.859561},{"c":124.15,"h":126.94,"l":124.04,"n":7110,"o":126.93,"t":"2025-12-18T05:00:00Z","v":160757,"vw":124.588703},{"c":124.66,"h":124.825,"l":122.68,"n":6679,"o":123.74,"t":"2025-12-19T05:00:00Z","v":921923,"vw":124.467012},{"c":125.16,"h":125.74,"l":123.435,"n":5794,"o":124.25,"t":"2025-12-22T05:00:00Z","v":139290,"vw":125.03905},{"c":123.81,"h":125.25,"l":123.2,"n":4687,"o":125.25,"t":"2025-12-23T05:00:00Z","v":164416,"vw":124.083762},{"c":124.06,"h":125.505,"l":123.55,"n":2612,"o":123.87,"t":"2025-12-24T05:00:00Z","v":56677,"vw":124.1871},{"c":124.95,"h":125.5875,"l":123.85,"n":3848,"o":124.73,"t":"2025-12-26T05:00:00Z","v":84240,"vw":124.803296},{"c":123.81,"h":126.3776,"l":122.8,"n":5399,"o":124.67,"t":"2025-12-29T05:00:00Z","v":137593,"vw":123.680925},{"c":122.98,"h":124.68,"l":122.98,"n":5922,"o":123.48,"t":"2025-12-30T05:00:00Z","v":129143,"vw":123.349854},{"c":122.67,"h":123.325,"l":121.6901,"n":4767,"o":122.98,"t":"2025-12-31T05:00:00Z","v":143203,"vw":122.681543},{"c":123.33,"h":124.98,"l":122.11,"n":5975,"o":122.49,"t":"2026-01-02T05:00:00Z","v":190352,"vw":123.43976},{"c":127.16,"h":128.9,"l":121.56,"n":7165,"o":123.07,"t":"2026-01-05T05:00:00Z","v":184110,"vw":127.176062},{"c":127.14,"h":128.01,"l":125.32,"n":7110,"o":126.86,"t":"2026-01-06T05:00:00Z","v":193059,"vw":127.181788},{"c":127.62,"h":128.385,"l":124.48,"n":6777,"o":127.41,"t":"2026-01-07T05:00:00Z","v":172854,"vw":126.878142},{"c":133.43,"h":135.53,"l":121.19,"n":11369,"o":121.19,"t":"2026-01-08T05:00:00Z","v":410690,"vw":131.01006},{"c":134.45,"h":136.9,"l":132.69,"n":6946,"o":133.78,"t":"2026-01-09T05:00:00Z","v":191435,"vw":134.636472},{"c":135.64,"h":138.5,"l":134.8,"n":6220,"o":134.8,"t":"2026-01-12T05:00:00Z","v":203185,"vw":136.469661},{"c":136.86,"h":137.8,"l":134.43,"n":6249,"o":135.39,"t":"2026-01-13T05:00:00Z","v":171180,"vw":136.228353},{"c":141.66,"h":143.37,"l":137.5,"n":7071,"o":137.5,"t":"2026-01-14T05:00:00Z","v":225610,"vw":141.19177},{"c":140.8,"h":141.085,"l":138.75,"n":9395,"o":140.85,"t":"2026-01-15T05:00:00Z","v":394929,"vw":140.153393},{"c":140.86,"h":141.09,"l":137.02,"n":6792,"o":140.32,"t":"2026-01-16T05:00:00Z","v":223449,"vw":140.040296},{"c":140.82,"h":141.2,"l":137.985,"n":5448,"o":140.2,"t":"2026-01-20T05:00:00Z","v":154484,"vw":140.354218},{"c":145.81,"h":148.025,"l":141.515,"n":7960,"o":142,"t":"2026-01-21T05:00:00Z","v":349423,"vw":145.550151},{"c":142.01,"h":145.79,"l":141.42,"n":7683,"o":145.78,"t":"2026-01-22T05:00:00Z","v":258470,"vw":142.924368},{"c":140.7,"h":141.85,"l":139.04,"n":6709,"o":141.85,"t":"2026-01-23T05:00:00Z","v":170835,"vw":140.066795},{"c":142.73,"h":143.43,"l":139.5818,"n":6919,"o":141.14,"t":"2026-01-26T05:00:00Z","v":193195,"vw":142.109197},{"c":142,"h":144.78,"l":141.4901,"n":5712,"o":142.63,"t":"2026-01-27T05:00:00Z","v":202866,"vw":142.695652},{"c":142,"h":142.32,"l":140.14,"n":6172,"o":141.9,"t":"2026-01-28T05:00:00Z","v":174640,"vw":141.710392},{"c":145.06,"h":145.395,"l":141.06,"n":5938,"o":141.63,"t":"2026-01-29T05:00:00Z","v":213297,"vw":144.444336},{"c":142.21,"h":145.695,"l":140.195,"n":9223,"o":143.77,"t":"2026-01-30T05:00:00Z","v":314621,"vw":142.595272},{"c":143.46,"h":145.39,"l":141.51,"n":9580,"o":141.54,"t":"2026-02-02T05:00:00Z","v":310069,"vw":143.328291},{"c":147.23,"h":147.23,"l":141.995,"n":8070,"o":143.6,"t":"2026-02-03T05:00:00Z","v":276791,"vw":144.999532},{"c":148.09,"h":149.58,"l":146.05,"n":9467,"o":147.75,"t":"2026-02-04T05:00:00Z","v":280905,"vw":148.309152},{"c":151.3,"h":151.805,"l":147.45,"n":8650,"o":148.89,"t":"2026-02-05T05:00:00Z","v":283189,"vw":150.27912},{"c":156.83,"h":157.86,"l":152.1,"n":8306,"o":152.38,"t":"2026-02-06T05:00:00Z","v":302215,"vw":156.645166},{"c":156.13,"h":156.89,"l":154.26,"n":7399,"o":156.22,"t":"2026-02-09T05:00:00Z","v":226149,"vw":155.64526},{"c":154.49,"h":156.7,"l":154.24,"n":5848,"o":155.14,"t":"2026-02-10T05:00:00Z","v":170874,"vw":154.937916},{"c":155.12,"h":155.725,"l":146.7,"n":6307,"o":155.64,"t":"2026-02-11T05:00:00Z","v":236451,"vw":154.276362},{"c":154.99,"h":157.865,"l":154.58,"n":5137,"o":156.27,"t":"2026-02-12T05:00:00Z","v":172612,"vw":155.676357},{"c":155.68,"h":156.03,"l":153.45,"n":5666,"o":154.71,"t":"2026-02-13T05:00:00Z","v":154770,"vw":155.018709},{"c":152.58,"h":155.68,"l":151.28,"n":5373,"o":154.76,"t":"2026-02-17T05:00:00Z","v":146104,"vw":152.744052},{"c":152.1,"h":153.92,"l":150.615,"n":6867,"o":151.96,"t":"2026-02-18T05:00:00Z","v":182928,"vw":151.99812},{"c":152.93,"h":153.855,"l":149.4301,"n":5489,"o":151.28,"t":"2026-02-19T05:00:00Z","v":169508,"vw":152.52303},{"c":153.73,"h":153.98,"l":150.68,"n":6019,"o":152.81,"t":"2026-02-20T05:00:00Z","v":183946,"vw":152.506774},{"c":151.3,"h":153.865,"l":150.04,"n":6381,"o":153.72,"t":"2026-02-23T05:00:00Z","v":218627,"vw":150.951701},{"c":155.22,"h":155.56,"l":151.29,"n":6002,"o":151.61,"t":"2026-02-24T05:00:00Z","v":177989,"vw":154.539032},{"c":155.37,"h":156.9925,"l":154.62,"n":5050,"o":155.87,"t":"2026-02-25T05:00:00Z","v":152904,"vw":155.888845},{"c":153.8,"h":157.115,"l":152.85,"n":6262,"o":156.28,"t":"2026-02-26T05:00:00Z","v":146666,"vw":153.967732},{"c":154.62,"h":154.67,"l":152.05,"n":4790,"o":152.05,"t":"2026-02-27T05:00:00Z","v":134395,"vw":154.187509},{"c":157.42,"h":158.01,"l":153.26,"n":6098,"o":153.26,"t":"2026-03-02T05:00:00Z","v":183723,"vw":156.815459},{"c":151.75,"h":155.89,"l":151.42,"n":9523,"o":153.66,"t":"2026-03-03T05:00:00Z","v":289300,"vw":152.468726},{"c":153.06,"h":156.0439,"l":150.38,"n":6481,"o":152.87,"t":"2026-03-04T05:00:00Z","v":201916,"vw":152.671255},{"c":146.64,"h":152.76,"l":145.6,"n":6753,"o":150.66,"t":"2026-03-05T05:00:00Z","v":190423,"vw":146.942817},{"c":145.16,"h":145.37,"l":142.14,"n":6906,"o":144.03,"t":"2026-03-06T05:00:00Z","v":198054,"vw":144.567965},{"c":148.84,"h":149.05,"l":140.1081,"n":8178,"o":143.29,"t":"2026-03-09T04:00:00Z","v":243135,"vw":146.026355},{"c":147.61,"h":152.795,"l":147.31,"n":7012,"o":148.12,"t":"2026-03-10T04:00:00Z","v":211600,"vw":149.008257},{"c":145.97,"h":147.94,"l":145.395,"n":5538,"o":146.26,"t":"2026-03-11T04:00:00Z","v":181864,"vw":146.262051},{"c":146.8,"h":146.89,"l":142.99,"n":6747,"o":143.74,"t":"2026-03-12T04:00:00Z","v":168953,"vw":145.747772},{"c":148.77,"h":151.2,"l":146.39,"n":6113,"o":148.25,"t":"2026-03-13T04:00:00Z","v":159695,"vw":148.426765},{"c":151.17,"h":152.12,"l":148.22,"n":7804,"o":150.07,"t":"2026-03-16T04:00:00Z","v":215891,"vw":150.676031},{"c":149.78,"h":152.87,"l":149.73,"n":7899,"o":151.78,"t":"2026-03-17T04:00:00Z","v":229051,"vw":150.539611},{"c":141.4,"h":151.59,"l":140.8,"n":10594,"o":147.8,"t":"2026-03-18T04:00:00Z","v":364502,"vw":142.66362},{"c":142.67,"h":143.72,"l":139.8,"n":9614,"o":141.26,"t":"2026-03-19T04:00:00Z","v":222657,"vw":141.622931},{"c":140.7,"h":143.005,"l":139.075,"n":13193,"o":142.22,"t":"2026-03-20T04:00:00Z","v":551113,"vw":140.766471},{"c":145.74,"h":149.95,"l":143,"n":7526,"o":143.85,"t":"2026-03-23T04:00:00Z","v":233095,"vw":145.821006},{"c":148.56,"h":150.29,"l":143.76,"n":7066,"o":143.92,"t":"2026-03-24T04:00:00Z","v":207426,"vw":148.34854},{"c":147.18,"h":152.05,"l":146.66,"n":8281,"o":150.1,"t":"2026-03-25T04:00:00Z","v":238318,"vw":147.43485},{"c":146.43,"h":147.81,"l":144.21,"n":8143,"o":145.5,"t":"2026-03-26T04:00:00Z","v":194579,"vw":145.910257},{"c":147.52,"h":149.04,"l":143.52,"n":6684,"o":145.58,"t":"2026-03-27T04:00:00Z","v":186879,"vw":147.73726},{"c":148.16,"h":148.94,"l":145.67,"n":8637,"o":148.21,"t":"2026-03-30T04:00:00Z","v":290407,"vw":147.787568},{"c":150.5,"h":152.815,"l":148.11,"n":7432,"o":150.05,"t":"2026-03-31T04:00:00Z","v":267139,"vw":150.233665},{"c":151.36,"h":152.37,"l":147.995,"n":8310,"o":150.39,"t":"2026-04-01T04:00:00Z","v":223801,"vw":150.566242},{"c":152.48,"h":152.91,"l":148.3,"n":7783,"o":149.96,"t":"2026-04-02T04:00:00Z","v":238183,"vw":151.533782},{"c":154.99,"h":155.57,"l":149.5,"n":7165,"o":151.62,"t":"2026-04-06T04:00:00Z","v":227936,"vw":153.971475},{"c":150.76,"h":154.9,"l":149.685,"n":7105,"o":154.59,"t":"2026-04-07T04:00:00Z","v":235680,"vw":151.613386},{"c":156.7,"h":160.43,"l":153.245,"n":10041,"o":154.51,"t":"2026-04-08T04:00:00Z","v":387278,"vw":157.179456},{"c":161.26,"h":165.455,"l":153.12,"n":13809,"o":161.85,"t":"2026-04-09T04:00:00Z","v":589018,"vw":160.661588},{"c":157.03,"h":162.92,"l":155.18,"n":9579,"o":160.18,"t":"2026-04-10T04:00:00Z","v":310165,"vw":157.67857},{"c":158.02,"h":160.73,"l":153.0182,"n":8511,"o":156,"t":"2026-04-13T04:00:00Z","v":261330,"vw":157.144634},{"c":156.72,"h":158.645,"l":155.27,"n":6283,"o":157.46,"t":"2026-04-14T04:00:00Z","v":312604,"vw":156.758606},{"c":155.39,"h":155.97,"l":154.01,"n":5983,"o":155.66,"t":"2026-04-15T04:00:00Z","v":136979,"vw":155.226552},{"c":156.67,"h":156.84,"l":154.2,"n":5643,"o":154.2,"t":"2026-04-16T04:00:00Z","v":166300,"vw":155.910461},{"c":161.78,"h":162.75,"l":158.49,"n":6242,"o":158.49,"t":"2026-04-17T04:00:00Z","v":171103,"vw":161.564932},{"c":159.2,"h":162.96,"l":159.18,"n":5580,"o":161.78,"t":"2026-04-20T04:00:00Z","v":232528,"vw":159.904988},{"c":158.78,"h":160.87,"l":157.91,"n":5966,"o":159.9,"t":"2026-04-21T04:00:00Z","v":142940,"vw":158.950184},{"c":160.27,"h":161.19,"l":157.9783,"n":6006,"o":159.89,"t":"2026-04-22T04:00:00Z","v":182347,"vw":159.728609},{"c":162.15,"h":162.715,"l":159.9923,"n":7895,"o":160.96,"t":"2026-04-23T04:00:00Z","v":191885,"vw":161.820538},{"c":161.1,"h":165.25,"l":159.875,"n":7611,"o":162.15,"t":"2026-04-24T04:00:00Z","v":214246,"vw":162.307975},{"c":154.99,"h":163.7,"l":153.49,"n":9972,"o":161,"t":"2026-04-27T04:00:00Z","v":417712,"vw":157.601916},{"c":155.52,"h":159.39,"l":153.6101,"n":8742,"o":157.36,"t":"2026-04-28T04:00:00Z","v":278313,"vw":155.95497},{"c":153.89,"h":156.12,"l":153.07,"n":6238,"o":154.94,"t":"2026-04-29T04:00:00Z","v":165777,"vw":154.239375},{"c":156.92,"h":158.15,"l":153.89,"n":6107,"o":153.89,"t":"2026-04-30T04:00:00Z","v":194595,"vw":156.638111},{"c":158.21,"h":161.515,"l":155.11,"n":8335,"o":156.96,"t":"2026-05-01T04:00:00Z","v":278224,"vw":158.763661},{"c":153.11,"h":160.99,"l":152.65,"n":8078,"o":157.32,"t":"2026-05-04T04:00:00Z","v":233720,"vw":155.144282},{"c":156.56,"h":157.21,"l":153.89,"n":9131,"o":153.89,"t":"2026-05-05T04:00:00Z","v":295221,"vw":155.830137},{"c":159.91,"h":160.07,"l":156.44,"n":7620,"o":158.44,"t":"2026-05-06T04:00:00Z","v":309785,"vw":158.814234},{"c":156.54,"h":160.85,"l":155.62,"n":8353,"o":160.01,"t":"2026-05-07T04:00:00Z","v":315881,"vw":157.038174},{"c":158.26,"h":158.5,"l":155.09,"n":6077,"o":157.19,"t":"2026-05-08T04:00:00Z","v":172629,"vw":157.519727},{"c":156.98,"h":158.46,"l":156.41,"n":6214,"o":158.23,"t":"2026-05-11T04:00:00Z","v":154183,"vw":157.105258},{"c":156.49,"h":158.315,"l":154.3,"n":6706,"o":156.98,"t":"2026-05-12T04:00:00Z","v":199517,"vw":156.394259},{"c":158.11,"h":158.65,"l":153.6301,"n":6840,"o":155.78,"t":"2026-05-13T04:00:00Z","v":209571,"vw":156.852178},{"c":159.74,"h":160.32,"l":158.11,"n":5102,"o":159.14,"t":"2026-05-14T04:00:00Z","v":158121,"vw":159.463941},{"c":159.26,"h":160.585,"l":157.37,"n":7402,"o":158.56,"t":"2026-05-15T04:00:00Z","v":244366,"vw":159.249378},{"c":162.9,"h":163.53,"l":158.14,"n":6348,"o":159.55,"t":"2026-05-18T04:00:00Z","v":182109,"vw":161.944974},{"c":161.57,"h":165.745,"l":160.94,"n":8165,"o":161.33,"t":"2026-05-19T04:00:00Z","v":261197,"vw":163.023845},{"c":165.98,"h":166.24,"l":160.175,"n":9940,"o":161.79,"t":"2026-05-20T04:00:00Z","v":311576,"vw":164.932709},{"c":164.57,"h":165.14,"l":158.13,"n":9947,"o":163.29,"t":"2026-05-21T04:00:00Z","v":273928,"vw":162.23452},{"c":164.65,"h":164.93,"l":162.225,"n":5454,"o":164.18,"t":"2026-05-22T04:00:00Z","v":131993,"vw":164.470483},{"c":167.15,"h":167.48,"l":164.18,"n":6020,"o":165.71,"t":"2026-05-26T04:00:00Z","v":177666,"vw":166.688457},{"c":169.89,"h":171.48,"l":167,"n":7184,"o":168.11,"t":"2026-05-27T04:00:00Z","v":195988,"vw":169.854782},{"c":171.53,"h":171.75,"l":166.88,"n":7861,"o":170,"t":"2026-05-28T04:00:00Z","v":216843,"vw":170.188684},{"c":169.99,"h":171.3,"l":164.8701,"n":6972,"o":170.94,"t":"2026-05-29T04:00:00Z","v":325846,"vw":169.598781},{"c":171.2,"h":171.52,"l":163.6,"n":8747,"o":168.3,"t":"2026-06-01T04:00:00Z","v":238864,"vw":169.161577},{"c":169.57,"h":174.9301,"l":169.11,"n":8962,"o":169.96,"t":"2026-06-02T04:00:00Z","v":259352,"vw":171.318425},{"c":171.07,"h":171.975,"l":168.8,"n":7488,"o":169.08,"t":"2026-06-03T04:00:00Z","v":177424,"vw":170.874175},{"c":173.07,"h":174.25,"l":171.6,"n":5972,"o":173.76,"t":"2026-06-04T04:00:00Z","v":177120,"vw":173.001292},{"c":173.97,"h":177.45,"l":172.54,"n":10222,"o":173.26,"t":"2026-06-05T04:00:00Z","v":432045,"vw":175.2192},{"c":177.03,"h":177.65,"l":174.73,"n":7800,"o":175.05,"t":"2026-06-08T04:00:00Z","v":249327,"vw":176.63892},{"c":176.26,"h":183,"l":175.5,"n":10346,"o":178.26,"t":"2026-06-09T04:00:00Z","v":293624,"vw":177.137361},{"c":174.74,"h":178.6799,"l":174.145,"n":7541,"o":176.63,"t":"2026-06-10T04:00:00Z","v":257820,"vw":175.198812},{"c":180.29,"h":180.42,"l":174.45,"n":7486,"o":175.66,"t":"2026-06-11T04:00:00Z","v":246869,"vw":178.164329},{"c":182.3,"h":183.19,"l":180.52,"n":6491,"o":181,"t":"2026-06-12T04:00:00Z","v":144924,"vw":181.984809},{"c":179.73,"h":182.86,"l":179.38,"n":8138,"o":182.39,"t":"2026-06-15T04:00:00Z","v":315372,"vw":180.876359},{"c":179.65,"h":181.49,"l":178.51,"n":7217,"o":179.92,"t":"2026-06-16T04:00:00Z","v":206814,"vw":179.784077},{"c":178.43,"h":180.27,"l":176.335,"n":8654,"o":178.38,"t":"2026-06-17T04:00:00Z","v":271424,"vw":178.444746},{"c":182.02,"h":182.41,"l":178.56,"n":5947,"o":179.67,"t":"2026-06-18T04:00:00Z","v":406759,"vw":181.569185},{"c":182.98,"h":185.72,"l":180.14,"n":8473,"o":182.14,"t":"2026-06-22T04:00:00Z","v":253612,"vw":183.369083},{"c":185.66,"h":187.51,"l":181.76,"n":9812,"o":182.07,"t":"2026-06-23T04:00:00Z","v":464580,"vw":185.464789},{"c":188.315,"h":188.595,"l":182,"n":9286,"o":186.01,"t":"2026-06-24T04:00:00Z","v":330164,"vw":186.380024},{"c":195.92,"h":196.08,"l":188.9,"n":12665,"o":188.9,"t":"2026-06-25T04:00:00Z","v":447953,"vw":193.890138},{"c":196.25,"h":197.585,"l":191.5914,"n":12442,"o":196.74,"t":"2026-06-26T04:00:00Z","v":898011,"vw":196.240994},{"c":195.75,"h":197.72,"l":190,"n":13349,"o":194.56,"t":"2026-06-29T04:00:00Z","v":477728,"vw":195.134794},{"c":195.34,"h":199.41,"l":194.94,"n":10422,"o":196.99,"t":"2026-06-30T04:00:00Z","v":371379,"vw":196.059483},{"c":195.29,"h":197.125,"l":192.85,"n":9925,"o":195.33,"t":"2026-07-01T04:00:00Z","v":331122,"vw":195.427837},{"c":197.9,"h":198.28,"l":194.23,"n":10598,"o":196.73,"t":"2026-07-02T04:00:00Z","v":287261,"vw":196.446761},{"c":194.1,"h":199.84,"l":193.965,"n":11169,"o":198.2,"t":"2026-07-06T04:00:00Z","v":385684,"vw":195.479175},{"c":191.95,"h":195.94,"l":191.375,"n":8341,"o":194.12,"t":"2026-07-07T04:00:00Z","v":217606,"vw":192.793898},{"c":189.11,"h":194.3044,"l":188,"n":11756,"o":192.69,"t":"2026-07-08T04:00:00Z","v":475913,"vw":190.149788},{"c":188.255,"h":196.99,"l":185.3,"n":16016,"o":189.86,"t":"2026-07-09T04:00:00Z","v":595252,"vw":190.047334},{"c":196.3,"h":198.97,"l":185.4232,"n":11700,"o":187.23,"t":"2026-07-10T04:00:00Z","v":382119,"vw":196.509796},{"c":191.13,"h":198.7819,"l":190.73,"n":8608,"o":195.59,"t":"2026-07-13T04:00:00Z","v":243210,"vw":192.986593},{"c":194.56,"h":197.385,"l":192.19,"n":7158,"o":193.26,"t":"2026-07-14T04:00:00Z","v":242910,"vw":194.100929},{"c":188.58,"h":194.935,"l":187.69,"n":10312,"o":194.2,"t":"2026-07-15T04:00:00Z","v":284461,"vw":189.430774},{"c":189.05,"h":192.96,"l":186.48,"n":8642,"o":188.41,"t":"2026-07-16T04:00:00Z","v":240160,"vw":189.825033},{"c":186,"h":191.94,"l":185.635,"n":6752,"o":188.81,"t":"2026-07-17T04:00:00Z","v":213243,"vw":187.371956},{"c":180.42,"h":187,"l":180.15,"n":7884,"o":186.02,"t":"2026-07-20T04:00:00Z","v":216010,"vw":181.674198},{"c":186.49,"h":187.68,"l":180.16,"n":10851,"o":180.91,"t":"2026-07-21T04:00:00Z","v":387128,"vw":184.477459},{"c":186.15,"h":189.32,"l":185.82,"n":9459,"o":186.49,"t":"2026-07-22T04:00:00Z","v":215236,"vw":187.048617},{"c":186.67,"h":187.93,"l":182.55,"n":7652,"o":183.65,"t":"2026-07-23T04:00:00Z","v":298575,"vw":186.331831},{"c":186.24,"h":188.04,"l":184.9,"n":5913,"o":188.04,"t":"2026-07-24T04:00:00Z","v":138098,"vw":185.918873},{"c":188.37,"h":190.105,"l":186.86,"n":6752,"o":188.63,"t":"2026-07-27T04:00:00Z","v":123163,"vw":188.142795},{"c":191.34,"h":193.31,"l":187.68,"n":8918,"o":188.37,"t":"2026-07-28T04:00:00Z","v":316465,"vw":190.339438},{"c":192.565,"h":193.73,"l":188.4294,"n":9808,"o":190.14,"t":"2026-07-29T04:00:00Z","v":288413,"vw":191.78306},{"c":192.39,"h":194,"l":190.855,"n":8210,"o":193.06,"t":"2026-07-30T04:00:00Z","v":215327,"vw":192.496386},{"c":193.91,"h":197,"l":190.18,"n":12114,"o":193.34,"t":"2026-07-31T04:00:00Z","v":326582,"vw":194.36868},{"c":197.13,"h":198.61,"l":193.61,"n":7853,"o":194.21,"t":"2026-08-03T04:00:00Z","v":179306,"vw":196.750707},{"c":193.37,"h":198.525,"l":193.3,"n":8634,"o":198.29,"t":"2026-08-04T04:00:00Z","v":191233,"vw":194.248199},{"c":186.56,"h":196.07,"l":186.1,"n":11378,"o":196.07,"t":"2026-08-05T04:00:00Z","v":348463,"vw":188.694249},{"c":178.125,"h":188.0799,"l":176.47,"n":11169,"o":186.93,"t":"2026-08-06T04:00:00Z","v":316588,"vw":180.638292},{"c":177.05,"h":179.08,"l":173.48,"n":11037,"o":178.63,"t":"2026-08-07T04:00:00Z","v":402099,"vw":177.127657},{"c":168.81,"h":178.84,"l":167.91,"n":11756,"o":175.73,"t":"2026-08-10T04:00:00Z","v":440773,"vw":170.83335},{"c":172.86,"h":173.35,"l":165.715,"n":9680,"o":169.53,"t":"2026-08-11T04:00:00Z","v":240778,"vw":171.41653},{"c":177.93,"h":179,"l":173.17,"n":7185,"o":173.71,"t":"2026-08-12T04:00:00Z","v":177815,"vw":177.581067},{"c":179.82,"h":180.94,"l":178.74,"n":7618,"o":179.93,"t":"2026-08-13T04:00:00Z","v":146619,"vw":179.706995},{"c":180.22,"h":182.05,"l":177.45,"n":7985,"o":179.04,"t":"2026-08-14T04:00:00Z","v":277815,"vw":178.492924},{"c":179.99,"h":181.83,"l":176.14,"n":10187,"o":177.87,"t":"2026-08-17T04:00:00Z","v":253573,"vw":180.537908},{"c":176.7,"h":180,"l":175.705,"n":6543,"o":180,"t":"2026-08-18T04:00:00Z","v":165991,"vw":176.901524},{"c":175.61,"h":179.2,"l":175.15,"n":5835,"o":178.11,"t":"2026-08-19T04:00:00Z","v":125631,"vw":176.383503},{"c":169.39,"h":173.8194,"l":168.23,"n":9969,"o":172.05,"t":"2026-08-20T04:00:00Z","v":248579,"vw":170.463242},{"c":172.87,"h":173.9,"l":168.1,"n":7281,"o":171.61,"t":"2026-08-21T04:00:00Z","v":215208,"vw":171.813572},{"c":174.86,"h":175.84,"l":172.56,"n":6709,"o":172.87,"t":"2026-08-24T04:00:00Z","v":175645,"vw":174.524049},{"c":177.21,"h":177.9,"l":172.88,"n":8403,"o":175.57,"t":"2026-08-25T04:00:00Z","v":229276,"vw":175.298467},{"c":175.42,"h":178.015,"l":175.2,"n":5710,"o":177.97,"t":"2026-08-26T04:00:00Z","v":121827,"vw":175.705844},{"c":172.96,"h":176.86,"l":171.09,"n":6943,"o":174.15,"t":"2026-08-27T04:00:00Z","v":231970,"vw":173.466834},{"c":169.34,"h":173.83,"l":167.65,"n":10548,"o":173.83,"t":"2026-08-28T04:00:00Z","v":416926,"vw":169.682659},{"c":170.01,"h":172.365,"l":167.67,"n":7953,"o":169.68,"t":"2026-08-31T04:00:00Z","v":267687,"vw":170.312323},{"c":172.05,"h":172.4776,"l":167.83,"n":10824,"o":168.69,"t":"2026-09-01T04:00:00Z","v":284568,"vw":171.435581},{"c":172.07,"h":173.41,"l":171.02,"n":8061,"o":172.48,"t":"2026-09-02T04:00:00Z","v":181874,"vw":171.993248},{"c":173.72,"h":176.475,"l":172.64,"n":6445,"o":173.27,"t":"2026-09-03T04:00:00Z","v":131068,"vw":173.895417},{"c":174.1,"h":175.35,"l":172.82,"n":6356,"o":172.82,"t":"2026-09-04T04:00:00Z","v":118988,"vw":174.204498},{"c":172.97,"h":174.13,"l":171.91,"n":6195,"o":173.75,"t":"2026-09-08T04:00:00Z","v":178799,"vw":172.901521},{"c":170.61,"h":178.695,"l":169.77,"n":7278,"o":171.2,"t":"2026-09-09T04:00:00Z","v":214681,"vw":170.636864},{"c":169.51,"h":171.63,"l":168.93,"n":8299,"o":170.47,"t":"2026-09-10T04:00:00Z","v":245208,"vw":169.755908},{"c":170.81,"h":172.97,"l":168.82,"n":6980,"o":171.86,"t":"2026-09-11T04:00:00Z","v":175436,"vw":170.199874},{"c":168.76,"h":171.0875,"l":168.42,"n":7450,"o":171.05,"t":"2026-09-14T04:00:00Z","v":197048,"vw":169.540931},{"c":167.8,"h":170.335,"l":166.35,"n":8761,"o":168.88,"t":"2026-09-15T04:00:00Z","v":212518,"vw":168.077798},{"c":167,"h":169.77,"l":166.69,"n":6980,"o":167.55,"t":"2026-09-16T04:00:00Z","v":159787,"vw":167.660898},{"c":168.29,"h":169.31,"l":166.6175,"n":7497,"o":169.31,"t":"2026-09-17T04:00:00Z","v":163373,"vw":167.999341},{"c":168.66,"h":171.07,"l":166.36,"n":6924,"o":168.13,"t":"2026-09-18T04:00:00Z","v":557329,"vw":168.47169},{"c":170.61,"h":171.025,"l":168.06,"n":8622,"o":169.16,"t":"2026-09-21T04:00:00Z","v":211074,"vw":170.358565},{"c":172.81,"h":174.285,"l":169.695,"n":8931,"o":172.43,"t":"2026-09-22T04:00:00Z","v":248377,"vw":172.535636},{"c":172.64,"h":173.55,"l":170.705,"n":5845,"o":171.72,"t":"2026-09-23T04:00:00Z","v":139930,"vw":172.440105},{"c":173.18,"h":175.55,"l":172.23,"n":8106,"o":173.48,"t":"2026-09-24T04:00:00Z","v":189097,"vw":173.806931},{"c":174.73,"h":176.07,"l":171.95,"n":7220,"o":173.02,"t":"2026-09-25T04:00:00Z","v":185881,"vw":174.095614},{"c":172.97,"h":176.3,"l":171.81,"n":7146,"o":174.01,"t":"2026-09-28T04:00:00Z","v":230835,"vw":173.268757},{"c":170.38,"h":174.13,"l":169.15,"n":7154,"o":172.88,"t":"2026-09-29T04:00:00Z","v":197485,"vw":171.28373},{"c":169.11,"h":171.7,"l":168.41,"n":7059,"o":171.7,"t":"2026-09-30T04:00:00Z","v":267881,"vw":169.337288},{"c":167.64,"h":171.93,"l":167.33,"n":8089,"o":168.32,"t":"2026-10-01T04:00:00Z","v":209590,"vw":168.770752},{"c":170.68,"h":170.885,"l":168.825,"n":13658,"o":170.07,"t":"2026-10-02T04:00:00Z","v":286321,"vw":170.182662},{"c":171.81,"h":173.89,"l":169.79,"n":10960,"o":170.64,"t":"2026-10-05T04:00:00Z","v":347507,"vw":172.111993},{"c":172,"h":173.17,"l":171.05,"n":6933,"o":173.17,"t":"2026-10-06T04:00:00Z","v":185853,"vw":171.996311},{"c":169.72,"h":173.05,"l":168.75,"n":8526,"o":170.21,"t":"2026-10-07T04:00:00Z","v":258647,"vw":169.974604},{"c":167.22,"h":170.94,"l":166.54,"n":7893,"o":168.91,"t":"2026-10-08T04:00:00Z","v":202634,"vw":167.962393},{"c":168.88,"h":170.565,"l":165.55,"n":6462,"o":166.96,"t":"2026-10-09T04:00:00Z","v":220395,"vw":168.328985},{"c":169.25,"h":170.51,"l":167.84,"n":7672,"o":169.12,"t":"2026-10-12T04:00:00Z","v":223034,"vw":169.281871},{"c":171.72,"h":173,"l":169.64,"n":9730,"o":170.59,"t":"2026-10-13T04:00:00Z","v":527458,"vw":171.459137},{"c":169.19,"h":171.05,"l":166.69,"n":6845,"o":169.97,"t":"2026-10-14T04:00:00Z","v":218335,"vw":168.864762},{"c":169.67,"h":172.93,"l":168.285,"n":8301,"o":171.27,"t":"2026-10-15T04:00:00Z","v":318090,"vw":170.15692},{"c":169.81,"h":170.5299,"l":167.94,"n":6949,"o":169.81,"t":"2026-10-16T04:00:00Z","v":196829,"vw":169.355048},{"c":170.63,"h":171.39,"l":168.775,"n":6313,"o":171.39,"t":"2026-10-19T04:00:00Z","v":176796,"vw":170.262647},{"c":173.27,"h":175.5,"l":171.74,"n":5744,"o":171.93,"t":"2026-10-20T04:00:00Z","v":174506,"vw":173.723309},{"c":171.53,"h":173.76,"l":170.48,"n":5355,"o":173.76,"t":"2026-10-21T04:00:00Z","v":153649,"vw":171.634961},{"c":171.59,"h":172.285,"l":169.925,"n":5442,"o":171.53,"t":"2026-10-22T04:00:00Z","v":161542,"vw":171.319846}],"volatilityBars":[{"c":171,"h":171,"l":171,"n":8,"o":171,"t":"2026-09-22T13:00:00Z","v":1006,"vw":171},{"c":172.19,"h":173,"l":169.695,"n":935,"o":172.43,"t":"2026-09-22T13:30:00Z","v":24731,"vw":172.289618},{"c":172.24,"h":172.85,"l":172.12,"n":87,"o":172.12,"t":"2026-09-22T13:45:00Z","v":2312,"vw":172.438833},{"c":171.915,"h":173.01,"l":171.915,"n":130,"o":172.085,"t":"2026-09-22T14:00:00Z","v":3360,"vw":172.634079},{"c":171.975,"h":172.02,"l":171.62,"n":112,"o":171.82,"t":"2026-09-22T14:15:00Z","v":2847,"vw":171.840926},{"c":171.6,"h":171.745,"l":171.33,"n":56,"o":171.55,"t":"2026-09-22T14:30:00Z","v":1533,"vw":171.577882},{"c":171.505,"h":171.505,"l":171.505,"n":29,"o":171.505,"t":"2026-09-22T14:45:00Z","v":1319,"vw":171.505},{"c":171.75,"h":171.75,"l":171.505,"n":48,"o":171.505,"t":"2026-09-22T15:00:00Z","v":1067,"vw":171.683609},{"c":171.53,"h":171.53,"l":171.025,"n":312,"o":171.31,"t":"2026-09-22T15:15:00Z","v":4673,"vw":171.251136},{"c":171.42,"h":171.42,"l":171.01,"n":97,"o":171.17,"t":"2026-09-22T15:30:00Z","v":1570,"vw":171.111332},{"c":171.39,"h":171.39,"l":171.075,"n":128,"o":171.075,"t":"2026-09-22T15:45:00Z","v":3055,"vw":171.262828},{"c":171.3,"h":171.3,"l":171.06,"n":50,"o":171.06,"t":"2026-09-22T16:00:00Z","v":761,"vw":171.195197},{"c":171.3823,"h":171.3823,"l":170.99,"n":16,"o":171.05,"t":"2026-09-22T16:15:00Z","v":651,"vw":171.164702},{"c":170.92,"h":170.93,"l":170.71,"n":87,"o":170.89,"t":"2026-09-22T16:30:00Z","v":3045,"vw":170.876719},{"c":170.76,"h":171.275,"l":170.76,"n":163,"o":171.015,"t":"2026-09-22T16:45:00Z","v":4221,"vw":171.070948},{"c":170.83,"h":170.83,"l":170.5,"n":157,"o":170.5,"t":"2026-09-22T17:00:00Z","v":3053,"vw":170.605893},{"c":170.53,"h":171.59,"l":170.28,"n":84,"o":170.59,"t":"2026-09-22T17:15:00Z","v":5788,"vw":171.146771},{"c":171.01,"h":171.15,"l":170.78,"n":49,"o":170.79,"t":"2026-09-22T17:30:00Z","v":1672,"vw":170.925},{"c":171.37,"h":171.5,"l":170.875,"n":242,"o":171,"t":"2026-09-22T17:45:00Z","v":4710,"vw":171.153711},{"c":171.41,"h":171.45,"l":171.31,"n":115,"o":171.35,"t":"2026-09-22T18:00:00Z","v":1710,"vw":171.383577},{"c":172.445,"h":172.58,"l":171.41,"n":249,"o":171.41,"t":"2026-09-22T18:15:00Z","v":11872,"vw":171.866911},{"c":172.6525,"h":172.6525,"l":172.3777,"n":286,"o":172.465,"t":"2026-09-22T18:30:00Z","v":8212,"vw":172.534341},{"c":173.34,"h":173.63,"l":172.93,"n":219,"o":172.93,"t":"2026-09-22T18:45:00Z","v":6389,"vw":173.306863},{"c":173.075,"h":173.54,"l":172.97,"n":298,"o":173.54,"t":"2026-09-22T19:00:00Z","v":4620,"vw":173.204936},{"c":173.89,"h":174.01,"l":173.305,"n":264,"o":173.305,"t":"2026-09-22T19:15:00Z","v":5523,"vw":173.591083},{"c":174.12,"h":174.255,"l":173.915,"n":504,"o":173.915,"t":"2026-09-22T19:30:00Z","v":13149,"vw":174.108938},{"c":173.01,"h":174.285,"l":172.42,"n":1807,"o":174.18,"t":"2026-09-22T19:45:00Z","v":50424,"vw":173.017722},{"c":172.81,"h":172.81,"l":172.81,"n":14,"o":172.81,"t":"2026-09-22T20:00:00Z","v":54697,"vw":172.81},{"c":172.9,"h":173,"l":172.9,"n":2,"o":173,"t":"2026-09-23T10:30:00Z","v":835,"vw":172.95006},{"c":172.51,"h":172.51,"l":172.51,"n":13,"o":172.51,"t":"2026-09-23T11:30:00Z","v":232,"vw":172.51},{"c":172.38,"h":173.55,"l":170.705,"n":211,"o":171.72,"t":"2026-09-23T13:30:00Z","v":5940,"vw":172.115755},{"c":172.01,"h":172.13,"l":171.31,"n":33,"o":172.125,"t":"2026-09-23T13:45:00Z","v":826,"vw":171.927857},{"c":171.715,"h":172.37,"l":171.715,"n":60,"o":171.745,"t":"2026-09-23T14:00:00Z","v":1176,"vw":172.048765},{"c":172.67,"h":172.67,"l":172.67,"n":6,"o":172.67,"t":"2026-09-23T14:15:00Z","v":124,"vw":172.67},{"c":171.92,"h":171.92,"l":171.565,"n":168,"o":171.565,"t":"2026-09-23T14:30:00Z","v":2868,"vw":171.635385},{"c":171.92,"h":171.92,"l":171.89,"n":39,"o":171.89,"t":"2026-09-23T14:45:00Z","v":656,"vw":171.91},{"c":172.67,"h":172.67,"l":171.98,"n":140,"o":171.98,"t":"2026-09-23T15:00:00Z","v":2725,"vw":172.405833},{"c":172.2,"h":172.83,"l":172.2,"n":88,"o":172.69,"t":"2026-09-23T15:15:00Z","v":1855,"vw":172.648889},{"c":172.26,"h":172.535,"l":172.26,"n":55,"o":172.535,"t":"2026-09-23T15:30:00Z","v":1264,"vw":172.474502},{"c":172.6,"h":172.805,"l":172.42,"n":114,"o":172.42,"t":"2026-09-23T15:45:00Z","v":2086,"vw":172.638771},{"c":172.8,"h":172.8,"l":172.8,"n":10,"o":172.8,"t":"2026-09-23T16:00:00Z","v":272,"vw":172.8},{"c":172.87,"h":173.14,"l":172.87,"n":60,"o":173.14,"t":"2026-09-23T16:15:00Z","v":2736,"vw":173.0762},{"c":172.04,"h":173.15,"l":172.04,"n":272,"o":173.14,"t":"2026-09-23T16:30:00Z","v":4351,"vw":172.709291},{"c":171.77,"h":172.13,"l":171.77,"n":90,"o":172.13,"t":"2026-09-23T16:45:00Z","v":1879,"vw":171.92},{"c":171.57,"h":171.85,"l":171.51,"n":70,"o":171.85,"t":"2026-09-23T17:00:00Z","v":1176,"vw":171.647},{"c":172.17,"h":172.17,"l":171.52,"n":108,"o":171.52,"t":"2026-09-23T17:15:00Z","v":2437,"vw":171.82352},{"c":172.29,"h":172.29,"l":171.52,"n":166,"o":172.045,"t":"2026-09-23T17:30:00Z","v":4211,"vw":171.735346},{"c":172.17,"h":172.34,"l":172.12,"n":34,"o":172.34,"t":"2026-09-23T17:45:00Z","v":744,"vw":172.23},{"c":171.73,"h":172.06,"l":171.73,"n":54,"o":172.06,"t":"2026-09-23T18:00:00Z","v":1111,"vw":171.906},{"c":171.855,"h":171.855,"l":171.74,"n":70,"o":171.74,"t":"2026-09-23T18:15:00Z","v":1121,"vw":171.79375},{"c":171.84,"h":172.04,"l":171.73,"n":152,"o":171.73,"t":"2026-09-23T18:30:00Z","v":3098,"vw":171.897091},{"c":171.86,"h":172.0625,"l":171.73,"n":103,"o":171.75,"t":"2026-09-23T18:45:00Z","v":2405,"vw":171.859735},{"c":172.15,"h":172.15,"l":171.68,"n":103,"o":171.83,"t":"2026-09-23T19:00:00Z","v":2989,"vw":171.96595},{"c":172.16,"h":172.25,"l":171.98,"n":105,"o":172,"t":"2026-09-23T19:15:00Z","v":1330,"vw":172.089386},{"c":172.445,"h":172.47,"l":172.17,"n":246,"o":172.34,"t":"2026-09-23T19:30:00Z","v":4186,"vw":172.321927},{"c":172.73,"h":173.49,"l":172.125,"n":987,"o":172.495,"t":"2026-09-23T19:45:00Z","v":29811,"vw":172.576947},{"c":172.64,"h":172.64,"l":172.64,"n":21,"o":172.64,"t":"2026-09-23T20:00:00Z","v":36718,"vw":172.64},{"c":172.25,"h":172.35,"l":172.25,"n":48,"o":172.35,"t":"2026-09-24T11:45:00Z","v":531,"vw":172.301546},{"c":173.26,"h":174,"l":172.75,"n":1034,"o":173.48,"t":"2026-09-24T13:30:00Z","v":29275,"vw":173.482498},{"c":173.4,"h":173.62,"l":173.28,"n":106,"o":173.28,"t":"2026-09-24T13:45:00Z","v":1723,"vw":173.410357},{"c":172.355,"h":172.78,"l":172.23,"n":54,"o":172.78,"t":"2026-09-24T14:00:00Z","v":1215,"vw":172.510963},{"c":172.25,"h":173.26,"l":172.25,"n":281,"o":172.94,"t":"2026-09-24T14:15:00Z","v":5196,"vw":172.906578},{"c":172.755,"h":172.755,"l":172.755,"n":8,"o":172.755,"t":"2026-09-24T14:30:00Z","v":260,"vw":172.755},{"c":172.795,"h":172.795,"l":172.575,"n":27,"o":172.575,"t":"2026-09-24T14:45:00Z","v":1722,"vw":172.624946},{"c":172.52,"h":172.52,"l":172.52,"n":6,"o":172.52,"t":"2026-09-24T15:00:00Z","v":184,"vw":172.52},{"c":173.19,"h":173.19,"l":172.725,"n":45,"o":172.725,"t":"2026-09-24T15:15:00Z","v":1137,"vw":173.075833},{"c":173.07,"h":173.07,"l":173.07,"n":6,"o":173.07,"t":"2026-09-24T15:30:00Z","v":146,"vw":173.07},{"c":173.565,"h":173.565,"l":172.845,"n":136,"o":172.845,"t":"2026-09-24T15:45:00Z","v":3598,"vw":173.364409},{"c":174.16,"h":174.16,"l":173.63,"n":95,"o":173.63,"t":"2026-09-24T16:00:00Z","v":2623,"vw":173.993128},{"c":174.63,"h":174.965,"l":174.295,"n":245,"o":174.31,"t":"2026-09-24T16:15:00Z","v":5677,"vw":174.672588},{"c":174.775,"h":174.775,"l":174.5,"n":31,"o":174.5,"t":"2026-09-24T16:30:00Z","v":811,"vw":174.678333},{"c":174.66,"h":175.0292,"l":174.65,"n":65,"o":174.76,"t":"2026-09-24T16:45:00Z","v":1582,"vw":174.731935},{"c":174.5,"h":174.67,"l":174.49,"n":53,"o":174.5,"t":"2026-09-24T17:00:00Z","v":1407,"vw":174.544181},{"c":174.34,"h":174.43,"l":174.18,"n":92,"o":174.43,"t":"2026-09-24T17:15:00Z","v":2806,"vw":174.33844},{"c":174.55,"h":174.55,"l":174.315,"n":93,"o":174.315,"t":"2026-09-24T17:30:00Z","v":1104,"vw":174.426429},{"c":174.58,"h":174.58,"l":173.91,"n":406,"o":174.53,"t":"2026-09-24T17:45:00Z","v":14512,"vw":174.357307},{"c":174.9,"h":174.9,"l":174.535,"n":70,"o":174.75,"t":"2026-09-24T18:00:00Z","v":3154,"vw":174.644443},{"c":175.31,"h":175.31,"l":174.905,"n":104,"o":174.94,"t":"2026-09-24T18:15:00Z","v":3410,"vw":175.104922},{"c":175.32,"h":175.43,"l":175.17,"n":419,"o":175.43,"t":"2026-09-24T18:30:00Z","v":11169,"vw":175.283895},{"c":175.265,"h":175.27,"l":175.06,"n":77,"o":175.1,"t":"2026-09-24T18:45:00Z","v":2237,"vw":175.125213},{"c":175.34,"h":175.55,"l":175.02,"n":289,"o":175.02,"t":"2026-09-24T19:00:00Z","v":4033,"vw":175.334688},{"c":174.06,"h":175.3717,"l":174.06,"n":242,"o":175.3717,"t":"2026-09-24T19:15:00Z","v":5500,"vw":174.77315},{"c":173.51,"h":173.88,"l":173.51,"n":189,"o":173.8,"t":"2026-09-24T19:30:00Z","v":5457,"vw":173.714738},{"c":173.085,"h":174.34,"l":173.02,"n":1123,"o":173.615,"t":"2026-09-24T19:45:00Z","v":24749,"vw":173.759933},{"c":173.18,"h":173.18,"l":173.18,"n":22,"o":173.18,"t":"2026-09-24T20:00:00Z","v":30372,"vw":173.18},{"c":173.18,"h":173.18,"l":173.18,"n":1,"o":173.18,"t":"2026-09-24T21:15:00Z","v":2037,"vw":173.18},{"c":173.7,"h":174,"l":173.7,"n":4,"o":174,"t":"2026-09-25T10:45:00Z","v":802,"vw":173.85},{"c":172.84,"h":173.45,"l":171.95,"n":947,"o":173.02,"t":"2026-09-25T13:30:00Z","v":32958,"vw":172.851799},{"c":173.34,"h":173.34,"l":172.79,"n":33,"o":172.79,"t":"2026-09-25T13:45:00Z","v":1112,"vw":172.935},{"c":172.7,"h":173.1,"l":172.575,"n":291,"o":173,"t":"2026-09-25T14:00:00Z","v":6176,"vw":172.854828},{"c":172.93,"h":172.93,"l":172.93,"n":29,"o":172.93,"t":"2026-09-25T14:15:00Z","v":773,"vw":172.93},{"c":172.6,"h":172.6,"l":172.6,"n":17,"o":172.6,"t":"2026-09-25T14:30:00Z","v":366,"vw":172.6},{"c":173.29,"h":173.42,"l":173.13,"n":140,"o":173.2,"t":"2026-09-25T15:00:00Z","v":3953,"vw":173.262599},{"c":172.3701,"h":172.52,"l":172.3,"n":48,"o":172.3,"t":"2026-09-25T15:15:00Z","v":1314,"vw":172.371539},{"c":173.065,"h":173.065,"l":173.065,"n":11,"o":173.065,"t":"2026-09-25T15:30:00Z","v":277,"vw":173.065},{"c":173.25,"h":173.25,"l":172.88,"n":71,"o":172.88,"t":"2026-09-25T15:45:00Z","v":1558,"vw":173.006667},{"c":175.33,"h":176.07,"l":173.6,"n":425,"o":173.6,"t":"2026-09-25T16:00:00Z","v":19172,"vw":174.996181},{"c":174.41,"h":174.97,"l":174.41,"n":36,"o":174.97,"t":"2026-09-25T16:30:00Z","v":547,"vw":174.596667},{"c":174.305,"h":174.355,"l":174.305,"n":21,"o":174.355,"t":"2026-09-25T16:45:00Z","v":461,"vw":174.33},{"c":174.57,"h":174.59,"l":174.55,"n":71,"o":174.59,"t":"2026-09-25T17:00:00Z","v":3917,"vw":174.571001},{"c":174.735,"h":174.74,"l":174.53,"n":16,"o":174.74,"t":"2026-09-25T17:15:00Z","v":382,"vw":174.673846},{"c":174.415,"h":174.77,"l":174.21,"n":102,"o":174.74,"t":"2026-09-25T17:30:00Z","v":2156,"vw":174.543145},{"c":174.415,"h":174.76,"l":174.415,"n":83,"o":174.76,"t":"2026-09-25T17:45:00Z","v":1462,"vw":174.5325},{"c":174.69,"h":174.705,"l":174.24,"n":136,"o":174.25,"t":"2026-09-25T18:00:00Z","v":4741,"vw":174.602431},{"c":174.545,"h":174.93,"l":174.545,"n":89,"o":174.93,"t":"2026-09-25T18:15:00Z","v":1532,"vw":174.751168},{"c":174.925,"h":174.925,"l":174.615,"n":99,"o":174.63,"t":"2026-09-25T18:30:00Z","v":2212,"vw":174.714471},{"c":174.61,"h":174.9702,"l":174.61,"n":54,"o":174.64,"t":"2026-09-25T18:45:00Z","v":1343,"vw":174.741073},{"c":174.64,"h":174.765,"l":174.42,"n":236,"o":174.765,"t":"2026-09-25T19:00:00Z","v":4600,"vw":174.59942},{"c":174.485,"h":174.63,"l":174.44,"n":123,"o":174.63,"t":"2026-09-25T19:15:00Z","v":3787,"vw":174.552991},{"c":175,"h":175,"l":174.59,"n":138,"o":174.59,"t":"2026-09-25T19:30:00Z","v":4597,"vw":174.825188},{"c":174.845,"h":175.205,"l":174.54,"n":969,"o":174.98,"t":"2026-09-25T19:45:00Z","v":23790,"vw":174.770478},{"c":174.73,"h":174.73,"l":174.73,"n":28,"o":174.73,"t":"2026-09-25T20:00:00Z","v":37002,"vw":174.73},{"c":174.64,"h":174.74,"l":173.01,"n":1032,"o":174.01,"t":"2026-09-28T13:30:00Z","v":43156,"vw":174.187109},{"c":175.53,"h":175.53,"l":175.02,"n":19,"o":175.03,"t":"2026-09-28T13:45:00Z","v":483,"vw":175.193333},{"c":175.22,"h":175.815,"l":175.22,"n":44,"o":175.815,"t":"2026-09-28T14:00:00Z","v":746,"vw":175.537078},{"c":175.64,"h":176.3,"l":174.99,"n":29,"o":175.655,"t":"2026-09-28T14:15:00Z","v":1085,"vw":175.281667},{"c":175.14,"h":175.165,"l":175.14,"n":47,"o":175.165,"t":"2026-09-28T14:30:00Z","v":840,"vw":175.148333},{"c":174.705,"h":174.73,"l":174.705,"n":39,"o":174.73,"t":"2026-09-28T14:45:00Z","v":766,"vw":174.71125},{"c":174.84,"h":174.84,"l":174.41,"n":92,"o":174.425,"t":"2026-09-28T15:00:00Z","v":2286,"vw":174.619643},{"c":173.97,"h":174.57,"l":173.97,"n":82,"o":174.4775,"t":"2026-09-28T15:15:00Z","v":5161,"vw":174.301729},{"c":174.16,"h":174.385,"l":174.16,"n":31,"o":174.385,"t":"2026-09-28T15:30:00Z","v":612,"vw":174.293537},{"c":173.63,"h":173.68,"l":173.43,"n":86,"o":173.65,"t":"2026-09-28T15:45:00Z","v":1961,"vw":173.581667},{"c":173.519,"h":173.79,"l":173.135,"n":64,"o":173.79,"t":"2026-09-28T16:00:00Z","v":1668,"vw":173.476954},{"c":174.74,"h":174.74,"l":173.73,"n":167,"o":173.73,"t":"2026-09-28T16:15:00Z","v":2526,"vw":174.392154},{"c":173.69,"h":174.37,"l":173.69,"n":65,"o":174.37,"t":"2026-09-28T16:30:00Z","v":755,"vw":174.1425},{"c":172.96,"h":172.96,"l":172.96,"n":3,"o":172.96,"t":"2026-09-28T16:45:00Z","v":113,"vw":172.96},{"c":173.48,"h":174.15,"l":173.48,"n":231,"o":173.62,"t":"2026-09-28T17:00:00Z","v":7417,"vw":173.934055},{"c":172.9,"h":173.18,"l":172.8,"n":194,"o":173.18,"t":"2026-09-28T17:15:00Z","v":3192,"vw":172.963572},{"c":172.96,"h":173.23,"l":172.925,"n":32,"o":172.925,"t":"2026-09-28T17:30:00Z","v":705,"vw":173.04875},{"c":173.08,"h":173.135,"l":172.92,"n":50,"o":173.1275,"t":"2026-09-28T17:45:00Z","v":1077,"vw":173.040876},{"c":173,"h":173.175,"l":172.95,"n":100,"o":173.175,"t":"2026-09-28T18:00:00Z","v":1881,"vw":173.045621},{"c":172.73,"h":173.88,"l":172.265,"n":472,"o":173.12,"t":"2026-09-28T18:15:00Z","v":33903,"vw":172.671719},{"c":172.51,"h":172.675,"l":172.5,"n":26,"o":172.5,"t":"2026-09-28T18:30:00Z","v":523,"vw":172.54625},{"c":173.055,"h":173.075,"l":172.72,"n":98,"o":172.835,"t":"2026-09-28T18:45:00Z","v":2311,"vw":172.966317},{"c":172.96,"h":172.96,"l":172.96,"n":35,"o":172.96,"t":"2026-09-28T19:00:00Z","v":824,"vw":172.96},{"c":172.76,"h":173.13,"l":172.76,"n":145,"o":172.99,"t":"2026-09-28T19:15:00Z","v":6466,"vw":173.042645},{"c":173.14,"h":173.14,"l":172.79,"n":155,"o":172.995,"t":"2026-09-28T19:30:00Z","v":3549,"vw":172.866468},{"c":172.97,"h":173.35,"l":171.81,"n":1561,"o":173.145,"t":"2026-09-28T19:45:00Z","v":49874,"vw":172.650106},{"c":172.97,"h":172.97,"l":172.97,"n":25,"o":172.97,"t":"2026-09-28T20:00:00Z","v":39051,"vw":172.97},{"c":173.64,"h":173.85,"l":172.495,"n":672,"o":172.88,"t":"2026-09-29T13:30:00Z","v":22114,"vw":173.210888},{"c":173.4128,"h":174.08,"l":173.27,"n":119,"o":173.79,"t":"2026-09-29T13:45:00Z","v":3885,"vw":173.71449},{"c":173.26,"h":173.98,"l":173.26,"n":35,"o":173.885,"t":"2026-09-29T14:00:00Z","v":1379,"vw":173.838608},{"c":172.705,"h":174.13,"l":172.64,"n":43,"o":174.13,"t":"2026-09-29T14:15:00Z","v":1177,"vw":172.985324},{"c":171.72,"h":172.645,"l":171.57,"n":421,"o":172.645,"t":"2026-09-29T14:30:00Z","v":16820,"vw":171.897695},{"c":170.75,"h":171.44,"l":170.75,"n":136,"o":171.36,"t":"2026-09-29T14:45:00Z","v":2546,"vw":171.22},{"c":171.04,"h":171.06,"l":170.8,"n":93,"o":170.82,"t":"2026-09-29T15:15:00Z","v":2897,"vw":170.936823},{"c":170.265,"h":170.81,"l":170.265,"n":33,"o":170.81,"t":"2026-09-29T15:30:00Z","v":672,"vw":170.628333},{"c":169.87,"h":170.52,"l":169.74,"n":251,"o":170.28,"t":"2026-09-29T15:45:00Z","v":8413,"vw":170.195634},{"c":169.74,"h":169.78,"l":169.15,"n":185,"o":169.55,"t":"2026-09-29T16:00:00Z","v":3495,"vw":169.5225},{"c":169.4101,"h":170.11,"l":169.4101,"n":47,"o":170.06,"t":"2026-09-29T16:15:00Z","v":1046,"vw":169.782456},{"c":170.41,"h":170.41,"l":170.31,"n":26,"o":170.31,"t":"2026-09-29T16:30:00Z","v":509,"vw":170.36},{"c":170.295,"h":170.295,"l":169.84,"n":16,"o":169.99,"t":"2026-09-29T16:45:00Z","v":350,"vw":170.041667},{"c":170.1,"h":170.1,"l":170.1,"n":12,"o":170.1,"t":"2026-09-29T17:15:00Z","v":172,"vw":170.1},{"c":171.195,"h":171.195,"l":170.15,"n":146,"o":170.15,"t":"2026-09-29T17:30:00Z","v":2813,"vw":170.761339},{"c":171.3,"h":171.3,"l":171.22,"n":13,"o":171.22,"t":"2026-09-29T17:45:00Z","v":290,"vw":171.260591},{"c":171.679,"h":171.679,"l":171.44,"n":123,"o":171.53,"t":"2026-09-29T18:00:00Z","v":2225,"vw":171.53882},{"c":171.375,"h":171.53,"l":171.265,"n":94,"o":171.34,"t":"2026-09-29T18:15:00Z","v":1919,"vw":171.398229},{"c":171.43,"h":171.43,"l":171.43,"n":7,"o":171.43,"t":"2026-09-29T18:30:00Z","v":158,"vw":171.43},{"c":171.35,"h":171.435,"l":171.09,"n":162,"o":171.435,"t":"2026-09-29T18:45:00Z","v":3085,"vw":171.280202},{"c":172.105,"h":172.105,"l":171.44,"n":144,"o":171.44,"t":"2026-09-29T19:00:00Z","v":3799,"vw":171.738202},{"c":172.09,"h":172.19,"l":172.02,"n":84,"o":172.085,"t":"2026-09-29T19:15:00Z","v":2113,"vw":172.09899},{"c":171.97,"h":172.37,"l":171.97,"n":319,"o":172.37,"t":"2026-09-29T19:30:00Z","v":5440,"vw":172.305009},{"c":170.52,"h":172.1,"l":170.3,"n":1631,"o":172.1,"t":"2026-09-29T19:45:00Z","v":51848,"vw":170.883777},{"c":170.38,"h":170.38,"l":170.38,"n":20,"o":170.38,"t":"2026-09-29T20:00:00Z","v":40103,"vw":170.38},{"c":169.64,"h":171.7,"l":169.64,"n":34,"o":171.7,"t":"2026-09-30T13:30:00Z","v":1824,"vw":171.29375},{"c":169.84,"h":169.84,"l":169.11,"n":119,"o":169.3624,"t":"2026-09-30T13:45:00Z","v":4541,"vw":169.237043},{"c":169.99,"h":169.99,"l":169.32,"n":192,"o":169.905,"t":"2026-09-30T14:00:00Z","v":6304,"vw":169.725913},{"c":169.7,"h":169.7,"l":169.365,"n":21,"o":169.365,"t":"2026-09-30T14:15:00Z","v":459,"vw":169.476667},{"c":170.17,"h":170.17,"l":169.81,"n":129,"o":170.03,"t":"2026-09-30T14:45:00Z","v":4931,"vw":169.875671},{"c":170.1,"h":170.29,"l":169.93,"n":49,"o":170.29,"t":"2026-09-30T15:00:00Z","v":1038,"vw":170.046},{"c":170.81,"h":170.94,"l":170.04,"n":223,"o":170.04,"t":"2026-09-30T15:15:00Z","v":8066,"vw":170.418064},{"c":170.31,"h":170.62,"l":170.11,"n":138,"o":170.305,"t":"2026-09-30T15:30:00Z","v":3658,"vw":170.356836},{"c":170.5144,"h":170.63,"l":170.5144,"n":57,"o":170.63,"t":"2026-09-30T15:45:00Z","v":1386,"vw":170.605138},{"c":171.33,"h":171.33,"l":170.77,"n":76,"o":170.775,"t":"2026-09-30T16:00:00Z","v":2213,"vw":171.099576},{"c":170.49,"h":170.955,"l":170.0288,"n":216,"o":170.955,"t":"2026-09-30T16:15:00Z","v":8059,"vw":170.529314},{"c":169.97,"h":170.76,"l":169.73,"n":162,"o":170.76,"t":"2026-09-30T16:30:00Z","v":4286,"vw":170.420022},{"c":170,"h":170.15,"l":169.64,"n":120,"o":169.89,"t":"2026-09-30T16:45:00Z","v":2596,"vw":169.940231},{"c":170.15,"h":170.26,"l":169.8675,"n":55,"o":170,"t":"2026-09-30T17:00:00Z","v":2336,"vw":170.05842},{"c":169.585,"h":169.95,"l":169.38,"n":145,"o":169.76,"t":"2026-09-30T17:15:00Z","v":5605,"vw":169.724705},{"c":168.605,"h":169.6999,"l":168.605,"n":411,"o":169.49,"t":"2026-09-30T17:30:00Z","v":10988,"vw":169.087893},{"c":168.84,"h":169.17,"l":168.41,"n":79,"o":168.41,"t":"2026-09-30T17:45:00Z","v":2810,"vw":168.903895},{"c":169.495,"h":169.68,"l":168.99,"n":115,"o":168.99,"t":"2026-09-30T18:00:00Z","v":2231,"vw":169.288789},{"c":169.68,"h":169.68,"l":169.33,"n":55,"o":169.5,"t":"2026-09-30T18:15:00Z","v":1908,"vw":169.486163},{"c":168.8461,"h":169.475,"l":168.8461,"n":176,"o":169.475,"t":"2026-09-30T18:30:00Z","v":5086,"vw":169.206515},{"c":169.06,"h":169.06,"l":168.73,"n":202,"o":168.75,"t":"2026-09-30T18:45:00Z","v":3272,"vw":168.900263},{"c":169.27,"h":169.27,"l":168.97,"n":130,"o":169.19,"t":"2026-09-30T19:00:00Z","v":3680,"vw":169.176213},{"c":169.06,"h":169.35,"l":169.02,"n":191,"o":169.03,"t":"2026-09-30T19:15:00Z","v":5712,"vw":169.098031},{"c":169.19,"h":169.47,"l":169.04,"n":334,"o":169.245,"t":"2026-09-30T19:30:00Z","v":7973,"vw":169.301504},{"c":168.85,"h":169.69,"l":168.85,"n":1279,"o":169.18,"t":"2026-09-30T19:45:00Z","v":37252,"vw":169.240866},{"c":169.11,"h":169.11,"l":168.85,"n":35,"o":168.85,"t":"2026-09-30T20:00:00Z","v":105613,"vw":169.109735},{"c":169.5,"h":169.5,"l":169.5,"n":13,"o":169.5,"t":"2026-10-01T12:45:00Z","v":828,"vw":169.5},{"c":169.7727,"h":169.7727,"l":168.32,"n":114,"o":168.32,"t":"2026-10-01T13:30:00Z","v":3360,"vw":168.61851},{"c":168.5,"h":168.88,"l":168.165,"n":210,"o":168.4,"t":"2026-10-01T13:45:00Z","v":9527,"vw":168.451638},{"c":168.01,"h":169.06,"l":168.01,"n":37,"o":169.06,"t":"2026-10-01T14:00:00Z","v":590,"vw":168.71},{"c":169.85,"h":169.85,"l":169.85,"n":4,"o":169.85,"t":"2026-10-01T14:15:00Z","v":227,"vw":169.85},{"c":170.6256,"h":170.6256,"l":169.68,"n":62,"o":169.68,"t":"2026-10-01T14:30:00Z","v":2055,"vw":170.38032},{"c":170.325,"h":170.44,"l":170.325,"n":8,"o":170.44,"t":"2026-10-01T14:45:00Z","v":218,"vw":170.3825},{"c":171.14,"h":171.14,"l":169.68,"n":145,"o":169.68,"t":"2026-10-01T15:00:00Z","v":3809,"vw":170.432166},{"c":171.245,"h":171.43,"l":171.02,"n":108,"o":171.02,"t":"2026-10-01T15:15:00Z","v":2786,"vw":171.22231},{"c":171.02,"h":171.285,"l":170.74,"n":249,"o":171.285,"t":"2026-10-01T15:30:00Z","v":6153,"vw":171.026908},{"c":171.05,"h":171.05,"l":170.45,"n":160,"o":170.57,"t":"2026-10-01T15:45:00Z","v":2628,"vw":170.753333},{"c":170.9225,"h":171.16,"l":170.65,"n":103,"o":170.96,"t":"2026-10-01T16:00:00Z","v":3163,"vw":170.797241},{"c":171.19,"h":171.19,"l":170.865,"n":45,"o":171.06,"t":"2026-10-01T16:15:00Z","v":1003,"vw":170.98625},{"c":171.51,"h":171.51,"l":170.915,"n":66,"o":170.915,"t":"2026-10-01T16:30:00Z","v":1285,"vw":171.155},{"c":171.39,"h":171.39,"l":171.29,"n":36,"o":171.305,"t":"2026-10-01T16:45:00Z","v":671,"vw":171.33625},{"c":171.43,"h":171.64,"l":171.3125,"n":149,"o":171.3125,"t":"2026-10-01T17:00:00Z","v":2408,"vw":171.394895},{"c":171.68,"h":171.7,"l":171.415,"n":116,"o":171.415,"t":"2026-10-01T17:15:00Z","v":1793,"vw":171.627},{"c":171.63,"h":171.93,"l":171.38,"n":163,"o":171.86,"t":"2026-10-01T17:30:00Z","v":2956,"vw":171.63795},{"c":170.65,"h":171.5,"l":170.65,"n":268,"o":171.5,"t":"2026-10-01T17:45:00Z","v":6517,"vw":171.071698},{"c":169.94,"h":170.69,"l":169.94,"n":299,"o":170.485,"t":"2026-10-01T18:00:00Z","v":9747,"vw":170.394043},{"c":169.68,"h":170.34,"l":169.64,"n":180,"o":170.33,"t":"2026-10-01T18:15:00Z","v":8228,"vw":169.96516},{"c":169.7975,"h":170.15,"l":169.51,"n":263,"o":169.62,"t":"2026-10-01T18:30:00Z","v":7085,"vw":169.905701},{"c":169.375,"h":169.685,"l":169.375,"n":74,"o":169.685,"t":"2026-10-01T18:45:00Z","v":1223,"vw":169.4875},{"c":168.65,"h":169.355,"l":168.64,"n":379,"o":169.22,"t":"2026-10-01T19:00:00Z","v":11681,"vw":169.007623},{"c":168.515,"h":168.84,"l":168.315,"n":227,"o":168.71,"t":"2026-10-01T19:15:00Z","v":4887,"vw":168.469204},{"c":168.34,"h":169.215,"l":168.34,"n":377,"o":168.65,"t":"2026-10-01T19:30:00Z","v":9338,"vw":168.766509},{"c":167.765,"h":168.75,"l":167.33,"n":1306,"o":168.5,"t":"2026-10-01T19:45:00Z","v":33712,"vw":167.889497},{"c":167.64,"h":167.64,"l":167.64,"n":32,"o":167.64,"t":"2026-10-01T20:00:00Z","v":48024,"vw":167.64},{"c":169.82,"h":170.2,"l":169.59,"n":330,"o":170.07,"t":"2026-10-02T13:30:00Z","v":5459,"vw":170.035107},{"c":170.46,"h":170.73,"l":170.46,"n":132,"o":170.7,"t":"2026-10-02T13:45:00Z","v":2505,"vw":170.56},{"c":169.4,"h":170.54,"l":169.215,"n":502,"o":170.095,"t":"2026-10-02T14:00:00Z","v":34927,"vw":170.045358},{"c":169.22,"h":169.475,"l":169.21,"n":102,"o":169.44,"t":"2026-10-02T14:15:00Z","v":10223,"vw":169.239057},{"c":169,"h":169.22,"l":168.825,"n":357,"o":169.22,"t":"2026-10-02T14:30:00Z","v":17909,"vw":169.046716},{"c":169.815,"h":169.815,"l":169.42,"n":107,"o":169.59,"t":"2026-10-02T15:00:00Z","v":1933,"vw":169.570361},{"c":170.01,"h":170.01,"l":169.89,"n":60,"o":170,"t":"2026-10-02T15:15:00Z","v":972,"vw":169.965},{"c":170.621,"h":170.74,"l":170,"n":88,"o":170.18,"t":"2026-10-02T15:30:00Z","v":3903,"vw":170.209417},{"c":169.63,"h":170.665,"l":169.6,"n":488,"o":170.665,"t":"2026-10-02T15:45:00Z","v":7717,"vw":170.165918},{"c":169.37,"h":169.855,"l":169.32,"n":138,"o":169.855,"t":"2026-10-02T16:00:00Z","v":2554,"vw":169.463},{"c":169.84,"h":169.84,"l":169.84,"n":58,"o":169.84,"t":"2026-10-02T16:30:00Z","v":638,"vw":169.84},{"c":170.1,"h":170.1,"l":170.1,"n":10,"o":170.1,"t":"2026-10-02T16:45:00Z","v":122,"vw":170.1},{"c":169.95,"h":170,"l":169.95,"n":50,"o":170,"t":"2026-10-02T17:00:00Z","v":1066,"vw":169.975},{"c":170.365,"h":170.45,"l":170.17,"n":112,"o":170.45,"t":"2026-10-02T17:15:00Z","v":2478,"vw":170.31201},{"c":170.05,"h":170.45,"l":170.04,"n":223,"o":170.45,"t":"2026-10-02T17:30:00Z","v":3842,"vw":170.268667},{"c":170.18,"h":170.41,"l":170.03,"n":335,"o":170.05,"t":"2026-10-02T17:45:00Z","v":6265,"vw":170.241526},{"c":170.865,"h":170.865,"l":170.18,"n":257,"o":170.385,"t":"2026-10-02T18:00:00Z","v":3356,"vw":170.503942},{"c":170.505,"h":170.72,"l":170.2,"n":402,"o":170.72,"t":"2026-10-02T18:15:00Z","v":9508,"vw":170.364086},{"c":170.885,"h":170.885,"l":170.29,"n":235,"o":170.34,"t":"2026-10-02T18:30:00Z","v":6744,"vw":170.506815},{"c":170.01,"h":170.67,"l":169.98,"n":410,"o":170.62,"t":"2026-10-02T18:45:00Z","v":9897,"vw":170.371761},{"c":170.09,"h":170.24,"l":170.045,"n":413,"o":170.045,"t":"2026-10-02T19:00:00Z","v":8986,"vw":170.116997},{"c":170.03,"h":170.245,"l":170.03,"n":276,"o":170.23,"t":"2026-10-02T19:15:00Z","v":6312,"vw":170.1616},{"c":169.83,"h":170.34,"l":169.83,"n":494,"o":170.28,"t":"2026-10-02T19:30:00Z","v":12415,"vw":170.164655},{"c":170.5,"h":170.75,"l":170,"n":1629,"o":170,"t":"2026-10-02T19:45:00Z","v":40556,"vw":170.320938},{"c":170.68,"h":170.68,"l":170.68,"n":41,"o":170.68,"t":"2026-10-02T20:00:00Z","v":53031,"vw":170.68},{"c":171.08,"h":171.485,"l":170.64,"n":93,"o":170.64,"t":"2026-10-05T13:30:00Z","v":2079,"vw":171.072203},{"c":170.175,"h":170.84,"l":170.175,"n":148,"o":170.84,"t":"2026-10-05T13:45:00Z","v":4790,"vw":170.306641},{"c":170.8699,"h":170.8699,"l":169.79,"n":130,"o":170.1,"t":"2026-10-05T14:00:00Z","v":2535,"vw":170.307911},{"c":171.065,"h":171.17,"l":170.66,"n":145,"o":170.745,"t":"2026-10-05T14:15:00Z","v":8596,"vw":170.968851},{"c":170.88,"h":171.555,"l":170.58,"n":318,"o":171.06,"t":"2026-10-05T14:30:00Z","v":11305,"vw":170.894439},{"c":171.19,"h":171.19,"l":170.47,"n":268,"o":170.81,"t":"2026-10-05T14:45:00Z","v":6187,"vw":170.774269},{"c":171.75,"h":171.75,"l":171,"n":319,"o":171.54,"t":"2026-10-05T15:00:00Z","v":12580,"vw":171.130048},{"c":172.15,"h":172.59,"l":171.87,"n":339,"o":172,"t":"2026-10-05T15:15:00Z","v":12774,"vw":172.228023},{"c":172.657,"h":172.657,"l":171.99,"n":93,"o":172.13,"t":"2026-10-05T15:30:00Z","v":2931,"vw":172.328882},{"c":173,"h":173,"l":172.42,"n":148,"o":172.58,"t":"2026-10-05T15:45:00Z","v":3328,"vw":172.845382},{"c":172.39,"h":173.15,"l":172.38,"n":270,"o":173.07,"t":"2026-10-05T16:00:00Z","v":8494,"vw":172.704062},{"c":172.41,"h":172.6,"l":172.39,"n":97,"o":172.39,"t":"2026-10-05T16:15:00Z","v":2705,"vw":172.505449},{"c":171.96,"h":172.53,"l":171.87,"n":450,"o":172.43,"t":"2026-10-05T16:30:00Z","v":20869,"vw":172.249961},{"c":172.51,"h":172.51,"l":171.96,"n":205,"o":171.96,"t":"2026-10-05T16:45:00Z","v":3719,"vw":172.20618},{"c":172.84,"h":172.88,"l":172.65,"n":162,"o":172.65,"t":"2026-10-05T17:00:00Z","v":1766,"vw":172.791667},{"c":173.05,"h":173.135,"l":172.8,"n":164,"o":173.08,"t":"2026-10-05T17:15:00Z","v":4844,"vw":172.962805},{"c":173.155,"h":173.155,"l":172.77,"n":246,"o":172.99,"t":"2026-10-05T17:30:00Z","v":6204,"vw":172.907821},{"c":173.47,"h":173.63,"l":173.35,"n":238,"o":173.35,"t":"2026-10-05T17:45:00Z","v":3859,"vw":173.527164},{"c":173.635,"h":173.68,"l":173.53,"n":102,"o":173.6675,"t":"2026-10-05T18:00:00Z","v":1681,"vw":173.6375},{"c":173.52,"h":173.685,"l":173.29,"n":397,"o":173.685,"t":"2026-10-05T18:15:00Z","v":13663,"vw":173.477414},{"c":173.74,"h":173.86,"l":173.44,"n":171,"o":173.44,"t":"2026-10-05T18:30:00Z","v":3223,"vw":173.612524},{"c":173.41,"h":173.66,"l":172.995,"n":380,"o":173.66,"t":"2026-10-05T18:45:00Z","v":6198,"vw":173.375},{"c":173.705,"h":173.72,"l":173.3625,"n":250,"o":173.4525,"t":"2026-10-05T19:00:00Z","v":8769,"vw":173.509904},{"c":173.68,"h":173.795,"l":173.49,"n":238,"o":173.65,"t":"2026-10-05T19:15:00Z","v":4962,"vw":173.628987},{"c":172.91,"h":173.89,"l":172.61,"n":747,"o":173.835,"t":"2026-10-05T19:30:00Z","v":26862,"vw":173.256008},{"c":172.1,"h":172.925,"l":171.565,"n":2117,"o":172.84,"t":"2026-10-05T19:45:00Z","v":58103,"vw":172.145523},{"c":171.81,"h":172.11,"l":171.81,"n":48,"o":172.11,"t":"2026-10-05T20:00:00Z","v":85463,"vw":171.810749},{"c":171.95,"h":172,"l":171.95,"n":14,"o":172,"t":"2026-10-06T12:45:00Z","v":846,"vw":171.975},{"c":173.17,"h":173.17,"l":173.17,"n":17,"o":173.17,"t":"2026-10-06T13:30:00Z","v":1227,"vw":173.17},{"c":171.325,"h":172.0175,"l":171.05,"n":145,"o":172.0175,"t":"2026-10-06T13:45:00Z","v":3657,"vw":171.392262},{"c":171.34,"h":171.45,"l":171.05,"n":141,"o":171.195,"t":"2026-10-06T14:00:00Z","v":3631,"vw":171.245451},{"c":171.72,"h":172.2525,"l":171.23,"n":190,"o":171.37,"t":"2026-10-06T14:15:00Z","v":5591,"vw":171.76334},{"c":172.05,"h":172.05,"l":172.01,"n":33,"o":172.01,"t":"2026-10-06T14:30:00Z","v":512,"vw":172.03},{"c":172.28,"h":172.32,"l":172.105,"n":105,"o":172.255,"t":"2026-10-06T14:45:00Z","v":4651,"vw":172.206954},{"c":172.05,"h":172.05,"l":172.05,"n":3,"o":172.05,"t":"2026-10-06T15:00:00Z","v":102,"vw":172.05},{"c":172,"h":172.2399,"l":171.635,"n":217,"o":172.18,"t":"2026-10-06T15:15:00Z","v":6913,"vw":171.89544},{"c":172,"h":172.05,"l":171.935,"n":45,"o":171.935,"t":"2026-10-06T15:30:00Z","v":1324,"vw":171.99901},{"c":171.44,"h":171.7,"l":171.44,"n":106,"o":171.7,"t":"2026-10-06T15:45:00Z","v":1913,"vw":171.525},{"c":171.76,"h":171.76,"l":171.34,"n":120,"o":171.35,"t":"2026-10-06T16:00:00Z","v":3261,"vw":171.558231},{"c":171.65,"h":171.88,"l":171.6409,"n":55,"o":171.6409,"t":"2026-10-06T16:15:00Z","v":4007,"vw":171.6479},{"c":172.1,"h":172.16,"l":171.825,"n":82,"o":171.825,"t":"2026-10-06T16:30:00Z","v":2401,"vw":172.062027},{"c":171.83,"h":172.325,"l":171.7575,"n":157,"o":172.325,"t":"2026-10-06T16:45:00Z","v":4639,"vw":172.035294},{"c":171.72,"h":171.85,"l":171.7,"n":101,"o":171.84,"t":"2026-10-06T17:00:00Z","v":4664,"vw":171.828334},{"c":172.1475,"h":172.1475,"l":171.71,"n":96,"o":171.845,"t":"2026-10-06T17:15:00Z","v":3193,"vw":171.974284},{"c":172.09,"h":172.36,"l":171.97,"n":223,"o":171.98,"t":"2026-10-06T17:30:00Z","v":8911,"vw":172.176982},{"c":171.69,"h":171.79,"l":171.69,"n":44,"o":171.79,"t":"2026-10-06T17:45:00Z","v":594,"vw":171.723333},{"c":171.9111,"h":171.9111,"l":171.621,"n":18,"o":171.621,"t":"2026-10-06T18:00:00Z","v":887,"vw":171.79063},{"c":171.79,"h":171.79,"l":171.66,"n":75,"o":171.67,"t":"2026-10-06T18:15:00Z","v":1034,"vw":171.714},{"c":171.77,"h":171.795,"l":171.66,"n":87,"o":171.79,"t":"2026-10-06T18:30:00Z","v":1822,"vw":171.76902},{"c":172.145,"h":172.145,"l":171.785,"n":193,"o":171.785,"t":"2026-10-06T18:45:00Z","v":7897,"vw":172.022718},{"c":172.13,"h":172.145,"l":171.97,"n":111,"o":172.12,"t":"2026-10-06T19:00:00Z","v":3762,"vw":172.071901},{"c":171.89,"h":172.135,"l":171.79,"n":304,"o":172.13,"t":"2026-10-06T19:15:00Z","v":6799,"vw":171.962667},{"c":172.18,"h":172.31,"l":171.905,"n":367,"o":171.905,"t":"2026-10-06T19:30:00Z","v":10391,"vw":172.068841},{"c":172.01,"h":172.6875,"l":171.87,"n":1307,"o":172.3699,"t":"2026-10-06T19:45:00Z","v":36429,"vw":172.162542},{"c":172,"h":172,"l":172,"n":29,"o":172,"t":"2026-10-06T20:00:00Z","v":36286,"vw":172},{"c":170.935,"h":173.05,"l":170.21,"n":61,"o":170.21,"t":"2026-10-07T13:30:00Z","v":3157,"vw":170.575462},{"c":170.905,"h":171.035,"l":170.78,"n":148,"o":171.035,"t":"2026-10-07T14:00:00Z","v":3207,"vw":170.88318},{"c":170.665,"h":170.67,"l":170.5375,"n":117,"o":170.62,"t":"2026-10-07T14:15:00Z","v":2682,"vw":170.63475},{"c":171,"h":171.41,"l":170.65,"n":122,"o":170.65,"t":"2026-10-07T14:30:00Z","v":3585,"vw":170.94467},{"c":170.835,"h":170.835,"l":170.835,"n":31,"o":170.835,"t":"2026-10-07T14:45:00Z","v":835,"vw":170.835},{"c":170.435,"h":170.85,"l":170.14,"n":286,"o":170.85,"t":"2026-10-07T15:00:00Z","v":6388,"vw":170.429477},{"c":170.05,"h":170.62,"l":169.96,"n":299,"o":170.19,"t":"2026-10-07T15:15:00Z","v":12267,"vw":170.317227},{"c":170.365,"h":170.365,"l":169.96,"n":78,"o":170.2,"t":"2026-10-07T15:30:00Z","v":2603,"vw":170.176014},{"c":170.48,"h":170.48,"l":169.9,"n":64,"o":170.11,"t":"2026-10-07T15:45:00Z","v":1623,"vw":170.216667},{"c":170.8,"h":170.8,"l":170.21,"n":139,"o":170.21,"t":"2026-10-07T16:00:00Z","v":5070,"vw":170.417235},{"c":170.61,"h":170.71,"l":170.2,"n":370,"o":170.46,"t":"2026-10-07T16:15:00Z","v":11736,"vw":170.421239},{"c":170.67,"h":171.11,"l":170.13,"n":588,"o":170.75,"t":"2026-10-07T16:30:00Z","v":23051,"vw":170.546264},{"c":170.52,"h":170.94,"l":170.52,"n":131,"o":170.81,"t":"2026-10-07T16:45:00Z","v":4084,"vw":170.728014},{"c":170.34,"h":170.855,"l":170.34,"n":226,"o":170.63,"t":"2026-10-07T17:00:00Z","v":7300,"vw":170.578866},{"c":170.3,"h":170.42,"l":170.3,"n":56,"o":170.3,"t":"2026-10-07T17:15:00Z","v":2019,"vw":170.38641},{"c":170.25,"h":170.52,"l":170.03,"n":270,"o":170.415,"t":"2026-10-07T17:30:00Z","v":8297,"vw":170.212424},{"c":169.93,"h":170.26,"l":169.93,"n":213,"o":170.24,"t":"2026-10-07T17:45:00Z","v":4210,"vw":170.139121},{"c":169.84,"h":170.17,"l":169.84,"n":21,"o":170.17,"t":"2026-10-07T18:00:00Z","v":1039,"vw":170.137},{"c":169.56,"h":169.78,"l":169.46,"n":206,"o":169.77,"t":"2026-10-07T18:15:00Z","v":2942,"vw":169.650186},{"c":170.02,"h":170.14,"l":169.63,"n":211,"o":169.63,"t":"2026-10-07T18:30:00Z","v":4528,"vw":169.951036},{"c":169.63,"h":170.16,"l":169.63,"n":127,"o":170.16,"t":"2026-10-07T18:45:00Z","v":2378,"vw":169.825536},{"c":169.81,"h":169.81,"l":169.62,"n":96,"o":169.62,"t":"2026-10-07T19:00:00Z","v":1007,"vw":169.7375},{"c":169.1,"h":169.745,"l":169.1,"n":438,"o":169.745,"t":"2026-10-07T19:15:00Z","v":11087,"vw":169.334892},{"c":169.25,"h":169.43,"l":168.75,"n":321,"o":169.43,"t":"2026-10-07T19:30:00Z","v":7127,"vw":169.080558},{"c":169.9,"h":169.9025,"l":169.13,"n":977,"o":169.13,"t":"2026-10-07T19:45:00Z","v":23077,"vw":169.733173},{"c":169.72,"h":169.72,"l":169.72,"n":50,"o":169.72,"t":"2026-10-07T20:00:00Z","v":78191,"vw":169.72},{"c":169.71,"h":169.72,"l":169.71,"n":14,"o":169.72,"t":"2026-10-08T08:15:00Z","v":212,"vw":169.715},{"c":169.485,"h":169.485,"l":168.9,"n":13,"o":168.91,"t":"2026-10-08T13:30:00Z","v":1604,"vw":168.959358},{"c":170.79,"h":170.79,"l":169.295,"n":137,"o":169.295,"t":"2026-10-08T13:45:00Z","v":4354,"vw":169.88389},{"c":170.035,"h":170.94,"l":169.93,"n":214,"o":170.705,"t":"2026-10-08T14:00:00Z","v":3712,"vw":170.394766},{"c":170.35,"h":170.35,"l":169.715,"n":72,"o":169.715,"t":"2026-10-08T14:15:00Z","v":2710,"vw":170.052732},{"c":169.52,"h":170.18,"l":169.47,"n":143,"o":170.18,"t":"2026-10-08T14:30:00Z","v":4436,"vw":169.910349},{"c":169.14,"h":169.38,"l":169.14,"n":79,"o":169.14,"t":"2026-10-08T14:45:00Z","v":1714,"vw":169.238053},{"c":168.27,"h":168.65,"l":168.27,"n":261,"o":168.65,"t":"2026-10-08T15:00:00Z","v":4422,"vw":168.471305},{"c":168.4,"h":168.4,"l":167.8,"n":93,"o":167.8,"t":"2026-10-08T15:15:00Z","v":2416,"vw":168.032496},{"c":168.78,"h":168.915,"l":168.78,"n":21,"o":168.915,"t":"2026-10-08T15:30:00Z","v":309,"vw":168.853356},{"c":168.95,"h":169.03,"l":168.95,"n":42,"o":169.03,"t":"2026-10-08T15:45:00Z","v":862,"vw":169.003333},{"c":168.91,"h":169.07,"l":168.91,"n":79,"o":169.05,"t":"2026-10-08T16:00:00Z","v":1273,"vw":169},{"c":169.36,"h":169.75,"l":169.36,"n":108,"o":169.39,"t":"2026-10-08T16:15:00Z","v":2604,"vw":169.467222},{"c":169.24,"h":169.24,"l":168.9,"n":82,"o":168.91,"t":"2026-10-08T16:30:00Z","v":1780,"vw":169.02},{"c":169.3101,"h":169.38,"l":169.24,"n":53,"o":169.38,"t":"2026-10-08T16:45:00Z","v":1473,"vw":169.296792},{"c":169.97,"h":170.08,"l":169.5229,"n":164,"o":169.5229,"t":"2026-10-08T17:00:00Z","v":4238,"vw":169.759119},{"c":169.49,"h":170.07,"l":169.38,"n":566,"o":170.03,"t":"2026-10-08T17:15:00Z","v":14067,"vw":169.811268},{"c":169.735,"h":169.735,"l":169.24,"n":181,"o":169.58,"t":"2026-10-08T17:30:00Z","v":4269,"vw":169.546629},{"c":169.04,"h":169.79,"l":169.04,"n":240,"o":169.575,"t":"2026-10-08T17:45:00Z","v":7476,"vw":169.436498},{"c":168.915,"h":169.185,"l":168.78,"n":114,"o":169.03,"t":"2026-10-08T18:00:00Z","v":1955,"vw":168.988},{"c":168.2,"h":168.94,"l":168.2,"n":134,"o":168.94,"t":"2026-10-08T18:15:00Z","v":2704,"vw":168.555824},{"c":167.29,"h":168.11,"l":167.19,"n":174,"o":168.11,"t":"2026-10-08T18:30:00Z","v":5819,"vw":167.444474},{"c":166.9,"h":167.365,"l":166.9,"n":216,"o":167.315,"t":"2026-10-08T18:45:00Z","v":5037,"vw":167.239441},{"c":167.63,"h":167.63,"l":167.01,"n":192,"o":167.01,"t":"2026-10-08T19:00:00Z","v":4211,"vw":167.261971},{"c":167.6875,"h":168.24,"l":167.455,"n":351,"o":167.74,"t":"2026-10-08T19:15:00Z","v":9010,"vw":167.803725},{"c":167.5,"h":167.725,"l":167.25,"n":346,"o":167.725,"t":"2026-10-08T19:30:00Z","v":5847,"vw":167.529579},{"c":167.22,"h":167.455,"l":166.54,"n":1236,"o":167.455,"t":"2026-10-08T19:45:00Z","v":32799,"vw":166.895635},{"c":167.22,"h":167.22,"l":167.22,"n":28,"o":167.22,"t":"2026-10-08T20:00:00Z","v":49335,"vw":167.22},{"c":166.965,"h":167.27,"l":166.34,"n":39,"o":166.96,"t":"2026-10-09T13:30:00Z","v":1886,"vw":166.933848},{"c":166.44,"h":166.58,"l":166.44,"n":39,"o":166.58,"t":"2026-10-09T13:45:00Z","v":790,"vw":166.51},{"c":165.97,"h":165.97,"l":165.59,"n":142,"o":165.96,"t":"2026-10-09T14:00:00Z","v":3432,"vw":165.846333},{"c":166.435,"h":166.435,"l":166.42,"n":23,"o":166.42,"t":"2026-10-09T14:15:00Z","v":887,"vw":166.4325},{"c":166.96,"h":166.99,"l":165.55,"n":273,"o":166.1,"t":"2026-10-09T14:30:00Z","v":9504,"vw":166.357629},{"c":166.39,"h":166.91,"l":166.39,"n":116,"o":166.91,"t":"2026-10-09T14:45:00Z","v":3507,"vw":166.698421},{"c":166.74,"h":166.74,"l":166.43,"n":85,"o":166.43,"t":"2026-10-09T15:00:00Z","v":2024,"vw":166.606471},{"c":167.195,"h":167.21,"l":166.78,"n":189,"o":166.84,"t":"2026-10-09T15:15:00Z","v":10660,"vw":166.974848},{"c":167.38,"h":167.38,"l":167.37,"n":11,"o":167.37,"t":"2026-10-09T15:30:00Z","v":613,"vw":167.378273},{"c":166.91,"h":167.375,"l":166.91,"n":78,"o":167.375,"t":"2026-10-09T15:45:00Z","v":7383,"vw":167.291605},{"c":166.825,"h":167.28,"l":166.825,"n":46,"o":166.915,"t":"2026-10-09T16:00:00Z","v":7123,"vw":166.949018},{"c":166.67,"h":167.105,"l":166.67,"n":84,"o":167.105,"t":"2026-10-09T16:15:00Z","v":1598,"vw":166.931667},{"c":166.91,"h":166.91,"l":166.78,"n":78,"o":166.78,"t":"2026-10-09T16:30:00Z","v":3493,"vw":166.86625},{"c":166.815,"h":166.815,"l":166.8,"n":22,"o":166.8,"t":"2026-10-09T16:45:00Z","v":1014,"vw":166.8125},{"c":167.16,"h":167.51,"l":167.035,"n":171,"o":167.035,"t":"2026-10-09T17:00:00Z","v":8941,"vw":167.383833},{"c":167.72,"h":167.81,"l":167.17,"n":289,"o":167.17,"t":"2026-10-09T17:15:00Z","v":12140,"vw":167.568508},{"c":167.775,"h":167.775,"l":167.77,"n":16,"o":167.77,"t":"2026-10-09T17:30:00Z","v":455,"vw":167.771667},{"c":168.095,"h":168.095,"l":167.785,"n":88,"o":167.785,"t":"2026-10-09T17:45:00Z","v":2249,"vw":168.002857},{"c":168.56,"h":168.56,"l":168.195,"n":73,"o":168.195,"t":"2026-10-09T18:00:00Z","v":3201,"vw":168.395278},{"c":169.48,"h":169.48,"l":168.5525,"n":143,"o":168.5525,"t":"2026-10-09T18:15:00Z","v":5840,"vw":168.901446},{"c":170.045,"h":170.045,"l":169.69,"n":126,"o":169.7,"t":"2026-10-09T18:30:00Z","v":3212,"vw":169.817237},{"c":169.735,"h":170.08,"l":169.735,"n":157,"o":170.08,"t":"2026-10-09T18:45:00Z","v":4554,"vw":169.838924},{"c":169.98,"h":170.0275,"l":169.745,"n":135,"o":169.785,"t":"2026-10-09T19:00:00Z","v":2985,"vw":169.878125},{"c":169.8,"h":170.02,"l":169.75,"n":249,"o":169.78,"t":"2026-10-09T19:15:00Z","v":9005,"vw":169.919378},{"c":170.22,"h":170.442,"l":169.855,"n":310,"o":169.86,"t":"2026-10-09T19:30:00Z","v":6921,"vw":170.058862},{"c":168.86,"h":170.565,"l":168.68,"n":1601,"o":170.205,"t":"2026-10-09T19:45:00Z","v":43210,"vw":169.375715},{"c":168.88,"h":168.88,"l":168.88,"n":19,"o":168.88,"t":"2026-10-09T20:00:00Z","v":41166,"vw":168.88},{"c":169.41,"h":169.41,"l":168.88,"n":19,"o":168.88,"t":"2026-10-12T10:45:00Z","v":1585,"vw":169.056667},{"c":168.88,"h":168.88,"l":168.88,"n":13,"o":168.88,"t":"2026-10-12T11:45:00Z","v":908,"vw":168.88},{"c":169.655,"h":169.66,"l":167.84,"n":59,"o":169.12,"t":"2026-10-12T13:30:00Z","v":2692,"vw":169.067538},{"c":168.23,"h":169.27,"l":168.22,"n":105,"o":168.8939,"t":"2026-10-12T13:45:00Z","v":3556,"vw":168.848089},{"c":168.32,"h":168.585,"l":167.9418,"n":73,"o":168.515,"t":"2026-10-12T14:00:00Z","v":1866,"vw":168.38168},{"c":168.35,"h":168.6675,"l":167.88,"n":49,"o":168.6675,"t":"2026-10-12T14:15:00Z","v":1067,"vw":168.338092},{"c":168.68,"h":168.725,"l":167.84,"n":217,"o":168.16,"t":"2026-10-12T14:30:00Z","v":12965,"vw":168.289925},{"c":169.88,"h":169.88,"l":169.11,"n":150,"o":169.11,"t":"2026-10-12T14:45:00Z","v":2563,"vw":169.482647},{"c":169.9,"h":169.9,"l":169.355,"n":108,"o":169.8,"t":"2026-10-12T15:00:00Z","v":2428,"vw":169.535313},{"c":170.475,"h":170.475,"l":169.7,"n":33,"o":170.04,"t":"2026-10-12T15:15:00Z","v":448,"vw":170.053968},{"c":170.27,"h":170.51,"l":170.27,"n":82,"o":170.51,"t":"2026-10-12T15:30:00Z","v":966,"vw":170.39},{"c":170.46,"h":170.46,"l":170.16,"n":67,"o":170.18,"t":"2026-10-12T15:45:00Z","v":1310,"vw":170.28},{"c":170.31,"h":170.31,"l":169.82,"n":429,"o":170.25,"t":"2026-10-12T16:00:00Z","v":12769,"vw":169.999039},{"c":170.35,"h":170.35,"l":170.25,"n":11,"o":170.25,"t":"2026-10-12T16:15:00Z","v":235,"vw":170.3},{"c":170.165,"h":170.29,"l":170.165,"n":53,"o":170.29,"t":"2026-10-12T16:30:00Z","v":1265,"vw":170.223},{"c":169.84,"h":170.05,"l":169.84,"n":89,"o":170.05,"t":"2026-10-12T16:45:00Z","v":1829,"vw":169.9},{"c":169.67,"h":169.785,"l":169.62,"n":60,"o":169.785,"t":"2026-10-12T17:00:00Z","v":1759,"vw":169.693572},{"c":169.51,"h":169.76,"l":169.51,"n":54,"o":169.69,"t":"2026-10-12T17:15:00Z","v":1104,"vw":169.643165},{"c":170.13,"h":170.235,"l":169.51,"n":192,"o":169.62,"t":"2026-10-12T17:30:00Z","v":7271,"vw":169.901959},{"c":170.225,"h":170.465,"l":170.03,"n":137,"o":170.26,"t":"2026-10-12T17:45:00Z","v":3343,"vw":170.161958},{"c":169.73,"h":170.23,"l":169.73,"n":176,"o":170.225,"t":"2026-10-12T18:00:00Z","v":4678,"vw":169.974188},{"c":169.9,"h":170.005,"l":169.75,"n":126,"o":169.75,"t":"2026-10-12T18:15:00Z","v":2718,"vw":169.90125},{"c":169.585,"h":169.89,"l":169.51,"n":112,"o":169.89,"t":"2026-10-12T18:30:00Z","v":2695,"vw":169.6525},{"c":169.695,"h":169.77,"l":169.565,"n":150,"o":169.565,"t":"2026-10-12T18:45:00Z","v":3220,"vw":169.658333},{"c":169.385,"h":169.625,"l":169.1547,"n":255,"o":169.57,"t":"2026-10-12T19:00:00Z","v":6225,"vw":169.387155},{"c":169.51,"h":169.675,"l":169.24,"n":208,"o":169.24,"t":"2026-10-12T19:15:00Z","v":4747,"vw":169.547396},{"c":169.1,"h":169.675,"l":169.1,"n":463,"o":169.47,"t":"2026-10-12T19:30:00Z","v":11007,"vw":169.441015},{"c":169.09,"h":169.755,"l":169,"n":1413,"o":169.095,"t":"2026-10-12T19:45:00Z","v":37987,"vw":169.249481},{"c":169.25,"h":169.25,"l":169.25,"n":46,"o":169.25,"t":"2026-10-12T20:00:00Z","v":59827,"vw":169.25},{"c":169.25,"h":169.25,"l":169.25,"n":1,"o":169.25,"t":"2026-10-12T20:15:00Z","v":2716,"vw":169.25},{"c":170.44,"h":170.9,"l":169.985,"n":88,"o":170.59,"t":"2026-10-13T13:30:00Z","v":21636,"vw":170.016834},{"c":169.96,"h":170.39,"l":169.78,"n":86,"o":170.39,"t":"2026-10-13T13:45:00Z","v":13923,"vw":169.91053},{"c":169.77,"h":169.77,"l":169.64,"n":15,"o":169.64,"t":"2026-10-13T14:00:00Z","v":392,"vw":169.705},{"c":170.96,"h":170.96,"l":170.545,"n":66,"o":170.68,"t":"2026-10-13T14:15:00Z","v":1478,"vw":170.725681},{"c":171.02,"h":171.44,"l":171.02,"n":127,"o":171.43,"t":"2026-10-13T14:30:00Z","v":4357,"vw":171.314039},{"c":170.879,"h":170.975,"l":170.45,"n":77,"o":170.975,"t":"2026-10-13T14:45:00Z","v":1930,"vw":170.69934},{"c":170.955,"h":171.025,"l":170.775,"n":34,"o":170.775,"t":"2026-10-13T15:00:00Z","v":680,"vw":170.918333},{"c":171.335,"h":171.86,"l":170.56,"n":434,"o":170.89,"t":"2026-10-13T15:15:00Z","v":93262,"vw":170.874768},{"c":171.11,"h":171.96,"l":170.86,"n":303,"o":171.26,"t":"2026-10-13T15:30:00Z","v":13481,"vw":171.482819},{"c":171.74,"h":171.74,"l":171.115,"n":87,"o":171.115,"t":"2026-10-13T15:45:00Z","v":2558,"vw":171.553879},{"c":171.63,"h":172.06,"l":171.6267,"n":174,"o":171.99,"t":"2026-10-13T16:00:00Z","v":5961,"vw":171.919739},{"c":171.64,"h":171.82,"l":171.64,"n":65,"o":171.82,"t":"2026-10-13T16:15:00Z","v":1585,"vw":171.746667},{"c":171.84,"h":172.19,"l":171.59,"n":456,"o":171.69,"t":"2026-10-13T16:30:00Z","v":21810,"vw":171.910393},{"c":171.66,"h":171.9,"l":171.66,"n":56,"o":171.78,"t":"2026-10-13T16:45:00Z","v":3086,"vw":171.820372},{"c":171.75,"h":171.82,"l":171.545,"n":122,"o":171.56,"t":"2026-10-13T17:00:00Z","v":3499,"vw":171.7275},{"c":172.055,"h":172.055,"l":171.87,"n":131,"o":172.055,"t":"2026-10-13T17:15:00Z","v":2283,"vw":171.9975},{"c":171.64,"h":171.88,"l":171.48,"n":154,"o":171.88,"t":"2026-10-13T17:30:00Z","v":4678,"vw":171.660447},{"c":171.74,"h":171.74,"l":171.4464,"n":61,"o":171.705,"t":"2026-10-13T17:45:00Z","v":2265,"vw":171.650253},{"c":172.5,"h":172.5,"l":171.72,"n":485,"o":171.755,"t":"2026-10-13T18:00:00Z","v":23642,"vw":172.094762},{"c":171.83,"h":172.135,"l":171.7,"n":204,"o":172.135,"t":"2026-10-13T18:15:00Z","v":6100,"vw":171.879112},{"c":171.69,"h":172.52,"l":171.585,"n":653,"o":172.01,"t":"2026-10-13T18:30:00Z","v":42013,"vw":172.101363},{"c":171.99,"h":172.49,"l":171.69,"n":373,"o":171.69,"t":"2026-10-13T18:45:00Z","v":12941,"vw":172.057033},{"c":172.34,"h":172.34,"l":171.81,"n":155,"o":171.87,"t":"2026-10-13T19:00:00Z","v":5228,"vw":172.02801},{"c":171.76,"h":172.38,"l":171.61,"n":795,"o":172.35,"t":"2026-10-13T19:15:00Z","v":33739,"vw":172.051623},{"c":172.5875,"h":172.59,"l":171.54,"n":890,"o":171.75,"t":"2026-10-13T19:30:00Z","v":52811,"vw":172.196969},{"c":171.78,"h":173,"l":171.12,"n":1816,"o":172.94,"t":"2026-10-13T19:45:00Z","v":51464,"vw":171.859708},{"c":171.72,"h":171.72,"l":171.72,"n":54,"o":171.72,"t":"2026-10-13T20:00:00Z","v":85274,"vw":171.72},{"c":171.05,"h":171.05,"l":169.97,"n":37,"o":169.97,"t":"2026-10-14T13:30:00Z","v":1640,"vw":170.142215},{"c":167.8,"h":169.7,"l":167.8,"n":113,"o":169.7,"t":"2026-10-14T13:45:00Z","v":2999,"vw":168.827247},{"c":168.11,"h":168.53,"l":167.86,"n":27,"o":168.1,"t":"2026-10-14T14:00:00Z","v":616,"vw":168.15},{"c":168.02,"h":168.31,"l":167.91,"n":117,"o":168.03,"t":"2026-10-14T14:15:00Z","v":2472,"vw":168.108729},{"c":168.31,"h":168.6233,"l":168.31,"n":51,"o":168.46,"t":"2026-10-14T14:30:00Z","v":612,"vw":168.464433},{"c":167.72,"h":168.36,"l":167.72,"n":126,"o":168.36,"t":"2026-10-14T14:45:00Z","v":2430,"vw":167.9775},{"c":167.68,"h":167.905,"l":167.67,"n":27,"o":167.67,"t":"2026-10-14T15:00:00Z","v":874,"vw":167.797308},{"c":167.85,"h":167.93,"l":167.4,"n":193,"o":167.69,"t":"2026-10-14T15:15:00Z","v":3761,"vw":167.64},{"c":166.87,"h":167.67,"l":166.87,"n":91,"o":167.67,"t":"2026-10-14T15:30:00Z","v":1856,"vw":167.29125},{"c":166.71,"h":166.89,"l":166.71,"n":22,"o":166.89,"t":"2026-10-14T15:45:00Z","v":404,"vw":166.8},{"c":166.73,"h":166.915,"l":166.69,"n":90,"o":166.915,"t":"2026-10-14T16:00:00Z","v":1840,"vw":166.737273},{"c":167.85,"h":167.98,"l":166.89,"n":201,"o":166.89,"t":"2026-10-14T16:15:00Z","v":17316,"vw":167.673409},{"c":168.22,"h":168.22,"l":167.72,"n":203,"o":167.89,"t":"2026-10-14T16:30:00Z","v":6466,"vw":167.962386},{"c":168.64,"h":168.64,"l":168.49,"n":62,"o":168.59,"t":"2026-10-14T16:45:00Z","v":1921,"vw":168.563125},{"c":168.77,"h":168.77,"l":168.54,"n":10,"o":168.55,"t":"2026-10-14T17:00:00Z","v":523,"vw":168.6},{"c":168.91,"h":168.995,"l":168.67,"n":80,"o":168.67,"t":"2026-10-14T17:15:00Z","v":1755,"vw":168.843353},{"c":168.8,"h":168.905,"l":168.765,"n":102,"o":168.77,"t":"2026-10-14T17:30:00Z","v":2254,"vw":168.7995},{"c":169.025,"h":169.06,"l":168.52,"n":166,"o":169.06,"t":"2026-10-14T17:45:00Z","v":5399,"vw":168.770446},{"c":169.055,"h":169.19,"l":168.83,"n":238,"o":168.83,"t":"2026-10-14T18:00:00Z","v":4974,"vw":169.075},{"c":169.5,"h":169.595,"l":169.25,"n":128,"o":169.25,"t":"2026-10-14T18:15:00Z","v":5080,"vw":169.374217},{"c":169.34,"h":169.765,"l":169.17,"n":319,"o":169.5,"t":"2026-10-14T18:30:00Z","v":13289,"vw":169.535304},{"c":169.135,"h":169.45,"l":168.89,"n":192,"o":169.4,"t":"2026-10-14T18:45:00Z","v":6160,"vw":169.168321},{"c":169.14,"h":169.63,"l":169.045,"n":118,"o":169.045,"t":"2026-10-14T19:00:00Z","v":3397,"vw":169.33204},{"c":169.62,"h":169.62,"l":169.21,"n":163,"o":169.21,"t":"2026-10-14T19:15:00Z","v":3276,"vw":169.476137},{"c":169.02,"h":169.72,"l":168.91,"n":343,"o":169.72,"t":"2026-10-14T19:30:00Z","v":8450,"vw":169.161851},{"c":169.01,"h":169.585,"l":168.92,"n":1226,"o":169.05,"t":"2026-10-14T19:45:00Z","v":32416,"vw":169.125738},{"c":169.19,"h":169.19,"l":169.19,"n":42,"o":169.19,"t":"2026-10-14T20:00:00Z","v":65524,"vw":169.19},{"c":169.51,"h":169.51,"l":169.19,"n":12,"o":169.19,"t":"2026-10-15T08:00:00Z","v":1362,"vw":169.298519},{"c":168.71,"h":168.71,"l":168.71,"n":15,"o":168.71,"t":"2026-10-15T10:30:00Z","v":443,"vw":168.71},{"c":172,"h":172,"l":170.0175,"n":66,"o":171.27,"t":"2026-10-15T13:30:00Z","v":3343,"vw":171.314579},{"c":170.465,"h":171.77,"l":170.065,"n":329,"o":170.31,"t":"2026-10-15T13:45:00Z","v":9935,"vw":170.685732},{"c":171.145,"h":171.52,"l":170.23,"n":218,"o":170.23,"t":"2026-10-15T14:00:00Z","v":5848,"vw":171.129746},{"c":172.2425,"h":172.365,"l":171.12,"n":319,"o":171.23,"t":"2026-10-15T14:15:00Z","v":12439,"vw":171.779912},{"c":172.46,"h":172.93,"l":172.32,"n":218,"o":172.57,"t":"2026-10-15T14:30:00Z","v":6121,"vw":172.587283},{"c":171.815,"h":172.31,"l":171.535,"n":163,"o":172.245,"t":"2026-10-15T14:45:00Z","v":5028,"vw":172.01894},{"c":170.96,"h":172.1,"l":170.95,"n":412,"o":172.1,"t":"2026-10-15T15:00:00Z","v":12683,"vw":171.46335},{"c":170.865,"h":171.14,"l":170.7,"n":190,"o":170.875,"t":"2026-10-15T15:15:00Z","v":5670,"vw":170.869},{"c":171.07,"h":171.26,"l":170.7,"n":122,"o":171.11,"t":"2026-10-15T15:30:00Z","v":3979,"vw":170.973361},{"c":171.34,"h":171.34,"l":170.795,"n":95,"o":171.095,"t":"2026-10-15T15:45:00Z","v":4206,"vw":171.03353},{"c":170.81,"h":171.24,"l":170.235,"n":239,"o":171.055,"t":"2026-10-15T16:00:00Z","v":12382,"vw":170.8148},{"c":171,"h":171.05,"l":170.18,"n":304,"o":170.59,"t":"2026-10-15T16:15:00Z","v":11483,"vw":170.76324},{"c":170.355,"h":170.88,"l":170.325,"n":151,"o":170.88,"t":"2026-10-15T16:30:00Z","v":4134,"vw":170.503559},{"c":169.91,"h":170.02,"l":169.6,"n":97,"o":170.02,"t":"2026-10-15T16:45:00Z","v":3359,"vw":169.906161},{"c":169.085,"h":169.43,"l":168.285,"n":309,"o":169.43,"t":"2026-10-15T17:00:00Z","v":10517,"vw":168.882521},{"c":169.24,"h":169.67,"l":169.075,"n":172,"o":169.52,"t":"2026-10-15T17:15:00Z","v":5275,"vw":169.302089},{"c":168.68,"h":169.52,"l":168.66,"n":151,"o":169.18,"t":"2026-10-15T17:30:00Z","v":4200,"vw":169.043512},{"c":168.665,"h":168.67,"l":168.38,"n":115,"o":168.67,"t":"2026-10-15T17:45:00Z","v":2701,"vw":168.568421},{"c":169.185,"h":169.185,"l":168.7,"n":173,"o":168.835,"t":"2026-10-15T18:00:00Z","v":5853,"vw":168.921054},{"c":169.08,"h":169.43,"l":168.9,"n":179,"o":169.08,"t":"2026-10-15T18:15:00Z","v":4624,"vw":169.283536},{"c":169.47,"h":169.68,"l":169.18,"n":277,"o":169.24,"t":"2026-10-15T18:30:00Z","v":9743,"vw":169.506876},{"c":169.515,"h":169.77,"l":169.12,"n":88,"o":169.475,"t":"2026-10-15T18:45:00Z","v":2172,"vw":169.495751},{"c":169.88,"h":169.88,"l":169.6,"n":340,"o":169.85,"t":"2026-10-15T19:00:00Z","v":7868,"vw":169.730185},{"c":169.845,"h":170,"l":169.73,"n":166,"o":170,"t":"2026-10-15T19:15:00Z","v":3413,"vw":169.867273},{"c":169.61,"h":170.06,"l":169.6,"n":307,"o":169.72,"t":"2026-10-15T19:30:00Z","v":7174,"vw":169.783517},{"c":169.67,"h":169.93,"l":169.47,"n":1266,"o":169.64,"t":"2026-10-15T19:45:00Z","v":30424,"vw":169.717921},{"c":169.67,"h":169.67,"l":169.67,"n":31,"o":169.67,"t":"2026-10-15T20:00:00Z","v":101402,"vw":169.67},{"c":169.67,"h":169.67,"l":169.67,"n":1,"o":169.67,"t":"2026-10-15T20:15:00Z","v":4074,"vw":169.67},{"c":169.01,"h":169.81,"l":169.01,"n":154,"o":169.81,"t":"2026-10-16T13:30:00Z","v":4825,"vw":169.690022},{"c":169.565,"h":169.565,"l":169.02,"n":64,"o":169.02,"t":"2026-10-16T13:45:00Z","v":1223,"vw":169.165714},{"c":169.77,"h":169.95,"l":169.63,"n":77,"o":169.855,"t":"2026-10-16T14:00:00Z","v":1784,"vw":169.812944},{"c":169.77,"h":170.5299,"l":169.66,"n":160,"o":169.945,"t":"2026-10-16T14:15:00Z","v":4129,"vw":169.999297},{"c":169.695,"h":169.88,"l":169.52,"n":101,"o":169.82,"t":"2026-10-16T14:30:00Z","v":2727,"vw":169.720677},{"c":169.465,"h":169.5,"l":169.14,"n":103,"o":169.42,"t":"2026-10-16T14:45:00Z","v":3818,"vw":169.317625},{"c":169.66,"h":170.14,"l":169.56,"n":279,"o":169.57,"t":"2026-10-16T15:00:00Z","v":8220,"vw":169.8479},{"c":169.33,"h":169.57,"l":169.32,"n":54,"o":169.57,"t":"2026-10-16T15:15:00Z","v":2022,"vw":169.419021},{"c":168.93,"h":169.1875,"l":168.93,"n":36,"o":169.1875,"t":"2026-10-16T15:30:00Z","v":888,"vw":169.010051},{"c":168.78,"h":168.99,"l":168.17,"n":145,"o":168.46,"t":"2026-10-16T15:45:00Z","v":7902,"vw":168.80809},{"c":168.62,"h":168.95,"l":168.4,"n":147,"o":168.95,"t":"2026-10-16T16:00:00Z","v":4512,"vw":168.610605},{"c":168.34,"h":168.39,"l":168.235,"n":110,"o":168.39,"t":"2026-10-16T16:15:00Z","v":3361,"vw":168.286506},{"c":168.13,"h":168.32,"l":168.06,"n":179,"o":168.32,"t":"2026-10-16T16:30:00Z","v":5300,"vw":168.174165},{"c":168.115,"h":168.17,"l":168.0725,"n":74,"o":168.0725,"t":"2026-10-16T16:45:00Z","v":1993,"vw":168.110796},{"c":168.185,"h":168.3,"l":168.11,"n":204,"o":168.13,"t":"2026-10-16T17:00:00Z","v":4736,"vw":168.176154},{"c":168.465,"h":168.465,"l":168.215,"n":77,"o":168.215,"t":"2026-10-16T17:15:00Z","v":1609,"vw":168.328891},{"c":169.155,"h":169.2,"l":168.405,"n":208,"o":168.425,"t":"2026-10-16T17:30:00Z","v":5116,"vw":168.788301},{"c":168.21,"h":169.08,"l":168.21,"n":140,"o":169.08,"t":"2026-10-16T17:45:00Z","v":3569,"vw":168.616099},{"c":167.985,"h":168.2,"l":167.94,"n":121,"o":168.05,"t":"2026-10-16T18:00:00Z","v":3233,"vw":168.073233},{"c":168.435,"h":168.435,"l":168.015,"n":195,"o":168.2625,"t":"2026-10-16T18:15:00Z","v":5761,"vw":168.171759},{"c":168.46,"h":168.46,"l":168.46,"n":28,"o":168.46,"t":"2026-10-16T18:30:00Z","v":415,"vw":168.46},{"c":168.14,"h":168.34,"l":168.06,"n":166,"o":168.34,"t":"2026-10-16T18:45:00Z","v":4204,"vw":168.170714},{"c":168.045,"h":168.35,"l":168.045,"n":218,"o":168.21,"t":"2026-10-16T19:00:00Z","v":4733,"vw":168.160577},{"c":168.37,"h":168.455,"l":168.04,"n":189,"o":168.05,"t":"2026-10-16T19:15:00Z","v":4610,"vw":168.248614},{"c":168.6,"h":168.62,"l":168.39,"n":244,"o":168.56,"t":"2026-10-16T19:30:00Z","v":5821,"vw":168.547383},{"c":169.95,"h":170.22,"l":168.67,"n":1235,"o":168.67,"t":"2026-10-16T19:45:00Z","v":28476,"vw":169.646097},{"c":169.81,"h":169.81,"l":169.81,"n":30,"o":169.81,"t":"2026-10-16T20:00:00Z","v":40419,"vw":169.81},{"c":169.81,"h":169.81,"l":169.81,"n":1,"o":169.81,"t":"2026-10-16T20:15:00Z","v":8148,"vw":169.81},{"c":170.5,"h":170.5,"l":170.5,"n":17,"o":170.5,"t":"2026-10-19T10:00:00Z","v":882,"vw":170.5},{"c":171.01,"h":171.01,"l":171.01,"n":37,"o":171.01,"t":"2026-10-19T11:30:00Z","v":471,"vw":171.01},{"c":171.39,"h":171.39,"l":171.39,"n":77,"o":171.39,"t":"2026-10-19T13:30:00Z","v":1439,"vw":171.39},{"c":171.2516,"h":171.2516,"l":170.938,"n":13,"o":170.938,"t":"2026-10-19T13:45:00Z","v":410,"vw":171.078358},{"c":170.715,"h":170.72,"l":170.715,"n":7,"o":170.72,"t":"2026-10-19T14:00:00Z","v":289,"vw":170.717738},{"c":170.2,"h":170.38,"l":169.915,"n":179,"o":169.915,"t":"2026-10-19T14:15:00Z","v":4692,"vw":170.176334},{"c":170.69,"h":170.7775,"l":170.45,"n":123,"o":170.45,"t":"2026-10-19T14:30:00Z","v":3101,"vw":170.665167},{"c":170.61,"h":170.69,"l":170.46,"n":173,"o":170.64,"t":"2026-10-19T14:45:00Z","v":3816,"vw":170.613501},{"c":170.88,"h":171.005,"l":170.605,"n":144,"o":170.615,"t":"2026-10-19T15:00:00Z","v":3994,"vw":170.738625},{"c":170.48,"h":170.8975,"l":170.46,"n":158,"o":170.865,"t":"2026-10-19T15:15:00Z","v":3552,"vw":170.611913},{"c":170.405,"h":170.405,"l":170.2,"n":19,"o":170.4,"t":"2026-10-19T15:30:00Z","v":1249,"vw":170.308266},{"c":170.27,"h":170.33,"l":170.27,"n":29,"o":170.33,"t":"2026-10-19T15:45:00Z","v":708,"vw":170.295522},{"c":169.365,"h":170.27,"l":169.365,"n":140,"o":170.27,"t":"2026-10-19T16:00:00Z","v":3540,"vw":169.827391},{"c":169.58,"h":169.58,"l":169.345,"n":13,"o":169.345,"t":"2026-10-19T16:15:00Z","v":545,"vw":169.501667},{"c":169.42,"h":169.49,"l":169.17,"n":129,"o":169.18,"t":"2026-10-19T16:30:00Z","v":3111,"vw":169.295937},{"c":169.17,"h":169.395,"l":169.17,"n":80,"o":169.37,"t":"2026-10-19T16:45:00Z","v":1963,"vw":169.306429},{"c":169.125,"h":169.125,"l":168.775,"n":154,"o":168.95,"t":"2026-10-19T17:00:00Z","v":3572,"vw":168.953382},{"c":169.09,"h":169.09,"l":169.09,"n":5,"o":169.09,"t":"2026-10-19T17:15:00Z","v":108,"vw":169.09},{"c":169.02,"h":169.11,"l":169,"n":133,"o":169,"t":"2026-10-19T17:30:00Z","v":3484,"vw":169.015},{"c":169.24,"h":169.31,"l":169.04,"n":182,"o":169.07,"t":"2026-10-19T17:45:00Z","v":3767,"vw":169.161199},{"c":169.6,"h":169.6,"l":169.26,"n":130,"o":169.26,"t":"2026-10-19T18:00:00Z","v":3850,"vw":169.438571},{"c":169.4,"h":169.67,"l":169.4,"n":158,"o":169.65,"t":"2026-10-19T18:15:00Z","v":4492,"vw":169.605454},{"c":169.375,"h":169.375,"l":169.37,"n":8,"o":169.37,"t":"2026-10-19T18:30:00Z","v":292,"vw":169.3725},{"c":169.41,"h":169.49,"l":169.3,"n":106,"o":169.44,"t":"2026-10-19T18:45:00Z","v":3267,"vw":169.372334},{"c":169.25,"h":169.31,"l":169.015,"n":224,"o":169.25,"t":"2026-10-19T19:00:00Z","v":6767,"vw":169.196676},{"c":170,"h":170.17,"l":169.22,"n":435,"o":169.51,"t":"2026-10-19T19:15:00Z","v":12813,"vw":169.806973},{"c":170.54,"h":170.75,"l":170.42,"n":115,"o":170.56,"t":"2026-10-19T19:30:00Z","v":2494,"vw":170.568461},{"c":170.54,"h":170.81,"l":170.42,"n":913,"o":170.69,"t":"2026-10-19T19:45:00Z","v":26162,"vw":170.616227},{"c":170.2,"h":170.63,"l":170.2,"n":37,"o":170.63,"t":"2026-10-19T20:00:00Z","v":34860,"vw":170.6281},{"c":170.63,"h":170.63,"l":170.63,"n":1,"o":170.63,"t":"2026-10-19T20:15:00Z","v":16296,"vw":170.63},{"c":171.755,"h":171.93,"l":171.755,"n":13,"o":171.93,"t":"2026-10-20T13:30:00Z","v":1246,"vw":171.915245},{"c":173.1,"h":173.1,"l":172.375,"n":80,"o":172.59,"t":"2026-10-20T13:45:00Z","v":2370,"vw":172.468385},{"c":172.15,"h":173.24,"l":172.095,"n":59,"o":172.6925,"t":"2026-10-20T14:00:00Z","v":1898,"vw":172.620123},{"c":174.75,"h":174.8,"l":171.74,"n":173,"o":172.17,"t":"2026-10-20T14:15:00Z","v":7637,"vw":172.758924},{"c":175.21,"h":175.31,"l":174.4,"n":78,"o":174.53,"t":"2026-10-20T14:30:00Z","v":2838,"vw":174.745264},{"c":175.18,"h":175.5,"l":174.87,"n":207,"o":175.5,"t":"2026-10-20T14:45:00Z","v":7468,"vw":175.305033},{"c":174.64,"h":175.23,"l":174.63,"n":199,"o":174.91,"t":"2026-10-20T15:00:00Z","v":3041,"vw":174.823466},{"c":174.97,"h":174.97,"l":174.97,"n":29,"o":174.97,"t":"2026-10-20T15:15:00Z","v":376,"vw":174.97},{"c":175.5,"h":175.5,"l":175.115,"n":63,"o":175.115,"t":"2026-10-20T15:30:00Z","v":1821,"vw":175.451003},{"c":174.92,"h":175.435,"l":174.92,"n":120,"o":175.435,"t":"2026-10-20T15:45:00Z","v":3078,"vw":175.255216},{"c":174.6,"h":174.92,"l":174.46,"n":152,"o":174.77,"t":"2026-10-20T16:00:00Z","v":3926,"vw":174.62914},{"c":174.125,"h":174.49,"l":174.125,"n":73,"o":174.49,"t":"2026-10-20T16:15:00Z","v":1750,"vw":174.386662},{"c":174.2,"h":174.2,"l":173.94,"n":88,"o":174.15,"t":"2026-10-20T16:30:00Z","v":1870,"vw":174.070908},{"c":174.19,"h":174.515,"l":174.14,"n":85,"o":174.45,"t":"2026-10-20T16:45:00Z","v":2070,"vw":174.333986},{"c":174.19,"h":174.195,"l":174.19,"n":14,"o":174.195,"t":"2026-10-20T17:00:00Z","v":774,"vw":174.194286},{"c":174.5049,"h":174.5552,"l":174.205,"n":149,"o":174.205,"t":"2026-10-20T17:15:00Z","v":9099,"vw":174.410068},{"c":174.39,"h":174.745,"l":174.15,"n":324,"o":174.7,"t":"2026-10-20T17:30:00Z","v":7185,"vw":174.361194},{"c":174.15,"h":174.685,"l":174.15,"n":103,"o":174.685,"t":"2026-10-20T17:45:00Z","v":1653,"vw":174.337682},{"c":174.27,"h":174.33,"l":174.15,"n":101,"o":174.18,"t":"2026-10-20T18:00:00Z","v":3211,"vw":174.22225},{"c":174.08,"h":174.3,"l":174.08,"n":100,"o":174.2625,"t":"2026-10-20T18:15:00Z","v":2208,"vw":174.208306},{"c":174.225,"h":174.26,"l":174.21,"n":53,"o":174.21,"t":"2026-10-20T18:30:00Z","v":1419,"vw":174.225829},{"c":174.19,"h":174.22,"l":174.185,"n":46,"o":174.22,"t":"2026-10-20T18:45:00Z","v":1071,"vw":174.211875},{"c":174.2,"h":174.2,"l":173.95,"n":167,"o":174.145,"t":"2026-10-20T19:00:00Z","v":2674,"vw":174.090396},{"c":174.34,"h":174.36,"l":174.13,"n":264,"o":174.29,"t":"2026-10-20T19:15:00Z","v":5409,"vw":174.271375},{"c":174.4,"h":174.405,"l":173.92,"n":200,"o":174.27,"t":"2026-10-20T19:30:00Z","v":4305,"vw":174.155832},{"c":173.39,"h":174.805,"l":173.21,"n":844,"o":174.23,"t":"2026-10-20T19:45:00Z","v":22633,"vw":173.719123},{"c":173.27,"h":173.27,"l":173.27,"n":22,"o":173.27,"t":"2026-10-20T20:00:00Z","v":55358,"vw":173.27},{"c":172.83,"h":173.76,"l":172.465,"n":62,"o":173.76,"t":"2026-10-21T13:30:00Z","v":2703,"vw":173.387814},{"c":172.2775,"h":172.925,"l":172,"n":138,"o":172.925,"t":"2026-10-21T13:45:00Z","v":1923,"vw":172.427514},{"c":171.675,"h":172.6325,"l":171.665,"n":277,"o":172.29,"t":"2026-10-21T14:00:00Z","v":5809,"vw":172.148338},{"c":171.46,"h":172.2,"l":171.45,"n":151,"o":171.675,"t":"2026-10-21T14:15:00Z","v":3655,"vw":171.720497},{"c":172.16,"h":172.16,"l":171.47,"n":80,"o":171.47,"t":"2026-10-21T14:30:00Z","v":1920,"vw":171.899091},{"c":171.78,"h":172.35,"l":171.78,"n":192,"o":172.16,"t":"2026-10-21T14:45:00Z","v":6011,"vw":172.06953},{"c":171.755,"h":171.775,"l":171.51,"n":46,"o":171.775,"t":"2026-10-21T15:00:00Z","v":1458,"vw":171.746271},{"c":172.08,"h":172.08,"l":171.45,"n":146,"o":171.635,"t":"2026-10-21T15:15:00Z","v":4445,"vw":171.772028},{"c":172.07,"h":172.07,"l":172.05,"n":6,"o":172.05,"t":"2026-10-21T15:30:00Z","v":205,"vw":172.06},{"c":172.06,"h":172.095,"l":172.06,"n":12,"o":172.095,"t":"2026-10-21T15:45:00Z","v":269,"vw":172.0775},{"c":171.93,"h":172.055,"l":171.8,"n":91,"o":172.05,"t":"2026-10-21T16:00:00Z","v":3767,"vw":171.920625},{"c":171.855,"h":171.948,"l":171.74,"n":38,"o":171.948,"t":"2026-10-21T16:15:00Z","v":895,"vw":171.845172},{"c":172,"h":172.23,"l":171.91,"n":127,"o":171.91,"t":"2026-10-21T16:30:00Z","v":3023,"vw":172.118354},{"c":172.115,"h":172.115,"l":172.1,"n":19,"o":172.1,"t":"2026-10-21T17:00:00Z","v":778,"vw":172.102688},{"c":171.77,"h":172.095,"l":171.77,"n":80,"o":172.095,"t":"2026-10-21T17:15:00Z","v":2508,"vw":171.916426},{"c":171.76,"h":171.982,"l":171.76,"n":24,"o":171.765,"t":"2026-10-21T17:30:00Z","v":588,"vw":171.808073},{"c":170.9101,"h":171.99,"l":170.9101,"n":161,"o":171.6662,"t":"2026-10-21T17:45:00Z","v":9043,"vw":171.376511},{"c":171.27,"h":171.27,"l":171.1,"n":94,"o":171.1,"t":"2026-10-21T18:00:00Z","v":2892,"vw":171.161333},{"c":171.29,"h":171.49,"l":171.285,"n":31,"o":171.285,"t":"2026-10-21T18:15:00Z","v":855,"vw":171.368215},{"c":171.43,"h":171.515,"l":171.2775,"n":197,"o":171.49,"t":"2026-10-21T18:30:00Z","v":4613,"vw":171.439519},{"c":170.9,"h":171.365,"l":170.9,"n":178,"o":171.365,"t":"2026-10-21T18:45:00Z","v":3322,"vw":171.132089},{"c":171.01,"h":171.01,"l":170.48,"n":130,"o":170.56,"t":"2026-10-21T19:00:00Z","v":2965,"vw":170.648889},{"c":171.535,"h":171.79,"l":171.01,"n":190,"o":171.01,"t":"2026-10-21T19:15:00Z","v":3941,"vw":171.246348},{"c":171.51,"h":171.78,"l":171.51,"n":122,"o":171.78,"t":"2026-10-21T19:30:00Z","v":2071,"vw":171.644},{"c":171.72,"h":171.9,"l":171.28,"n":770,"o":171.43,"t":"2026-10-21T19:45:00Z","v":17496,"vw":171.549026},{"c":171.53,"h":171.53,"l":171.53,"n":33,"o":171.53,"t":"2026-10-21T20:00:00Z","v":48170,"vw":171.53},{"c":171,"h":171.82,"l":171,"n":8,"o":171.82,"t":"2026-10-21T22:15:00Z","v":2097,"vw":171.780803},{"c":171,"h":171.21,"l":170.5,"n":41,"o":171,"t":"2026-10-22T13:00:00Z","v":2896,"vw":170.974063},{"c":171.915,"h":171.94,"l":171.53,"n":31,"o":171.53,"t":"2026-10-22T13:30:00Z","v":1425,"vw":171.610222},{"c":171.95,"h":171.95,"l":171.78,"n":14,"o":171.78,"t":"2026-10-22T13:45:00Z","v":315,"vw":171.865},{"c":171.515,"h":171.515,"l":171.38,"n":13,"o":171.38,"t":"2026-10-22T14:00:00Z","v":412,"vw":171.4475},{"c":169.97,"h":171.23,"l":169.96,"n":134,"o":171.23,"t":"2026-10-22T14:15:00Z","v":4174,"vw":170.667423},{"c":170.2,"h":170.2,"l":169.925,"n":68,"o":169.925,"t":"2026-10-22T14:30:00Z","v":2243,"vw":170.125294},{"c":171.26,"h":171.26,"l":170.59,"n":59,"o":170.59,"t":"2026-10-22T14:45:00Z","v":1523,"vw":171.033125},{"c":171.155,"h":171.155,"l":171.155,"n":7,"o":171.155,"t":"2026-10-22T15:00:00Z","v":216,"vw":171.155},{"c":170.65,"h":171.45,"l":170.65,"n":199,"o":171.41,"t":"2026-10-22T15:15:00Z","v":6136,"vw":171.030565},{"c":170.505,"h":170.69,"l":170.4975,"n":94,"o":170.4975,"t":"2026-10-22T15:30:00Z","v":1605,"vw":170.588214},{"c":170.615,"h":170.695,"l":170.3,"n":150,"o":170.59,"t":"2026-10-22T15:45:00Z","v":5005,"vw":170.470187},{"c":170.6075,"h":170.825,"l":170.605,"n":84,"o":170.605,"t":"2026-10-22T16:00:00Z","v":2431,"vw":170.705577},{"c":170.44,"h":170.73,"l":170.44,"n":54,"o":170.71,"t":"2026-10-22T16:15:00Z","v":1448,"vw":170.608},{"c":170.66,"h":170.68,"l":170.4,"n":101,"o":170.42,"t":"2026-10-22T16:30:00Z","v":3145,"vw":170.538214},{"c":171.07,"h":171.07,"l":170.93,"n":45,"o":170.93,"t":"2026-10-22T16:45:00Z","v":740,"vw":170.976667},{"c":170.6,"h":170.87,"l":170.6,"n":84,"o":170.87,"t":"2026-10-22T17:00:00Z","v":1590,"vw":170.7685},{"c":170.73,"h":170.73,"l":170.605,"n":70,"o":170.67,"t":"2026-10-22T17:15:00Z","v":1716,"vw":170.649994},{"c":170.59,"h":170.665,"l":170.305,"n":169,"o":170.56,"t":"2026-10-22T17:30:00Z","v":6560,"vw":170.488688},{"c":170.71,"h":170.71,"l":170.71,"n":2,"o":170.71,"t":"2026-10-22T17:45:00Z","v":112,"vw":170.71},{"c":170.815,"h":170.815,"l":170.595,"n":65,"o":170.73,"t":"2026-10-22T18:00:00Z","v":2348,"vw":170.722941},{"c":170.44,"h":170.77,"l":170.44,"n":123,"o":170.6,"t":"2026-10-22T18:15:00Z","v":2725,"vw":170.60386},{"c":170.475,"h":170.57,"l":170.365,"n":28,"o":170.365,"t":"2026-10-22T18:30:00Z","v":1387,"vw":170.391272},{"c":171.03,"h":171.03,"l":170.54,"n":100,"o":170.59,"t":"2026-10-22T18:45:00Z","v":2481,"vw":170.718542},{"c":171.015,"h":171.09,"l":171.015,"n":44,"o":171.09,"t":"2026-10-22T19:00:00Z","v":892,"vw":171.028825},{"c":171.26,"h":171.42,"l":171.05,"n":186,"o":171.145,"t":"2026-10-22T19:15:00Z","v":3521,"vw":171.154661},{"c":171.7675,"h":171.7675,"l":171.29,"n":178,"o":171.29,"t":"2026-10-22T19:30:00Z","v":2387,"vw":171.506954},{"c":171.6,"h":172.285,"l":171.29,"n":866,"o":171.87,"t":"2026-10-22T19:45:00Z","v":20295,"vw":171.720022},{"c":171.59,"h":171.59,"l":171.59,"n":20,"o":171.59,"t":"2026-10-22T20:00:00Z","v":61453,"vw":171.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.814647890256946,"strike":237.89805505251326,"iv":0.8267499160376272,"gamma":0.004503155037918086,"theta":-0.12715755970146878,"vega":0.08396627143067559,"rho":0.01175509737758887,"breakevenPct":39.700858408281476},{"delta":0.15,"premium":2.45,"strike":219.91205493375315,"iv":0.7394370294967237,"gamma":0.006935871233218963,"theta":-0.14368031414903998,"vega":0.11176012884806531,"rho":0.017836020980400047,"breakevenPct":29.589168910631813},{"delta":0.2,"premium":2.45,"strike":194.93149959060628,"iv":0.4852847847208922,"gamma":0.011977998093029539,"theta":-0.11764595692680428,"vega":0.13488054664234844,"rho":0.024209395417270085,"breakevenPct":15.030887342273017},{"delta":0.25,"premium":2.533962938395099,"strike":185.80185308024508,"iv":0.37124766201886394,"gamma":0.01778460981605932,"theta":-0.10263693950358735,"vega":0.15351220355077938,"rho":0.030496813170138432,"breakevenPct":9.75920276160626},{"delta":0.3,"premium":3.174730021598272,"strike":182.59719222462203,"iv":0.36053110151187906,"gamma":0.019745572354211663,"theta":-0.10879676025917927,"vega":0.16669708423326132,"rho":0.036645843040162246,"breakevenPct":8.265005097162016},{"delta":0.35,"premium":3.88540909090909,"strike":179.91363636363636,"iv":0.3599193636363637,"gamma":0.02121381818181818,"theta":-0.11714354545454546,"vega":0.1790262727272727,"rho":0.04277443138194841,"breakevenPct":7.115242994664867},{"delta":0.4,"premium":4.817227272727273,"strike":177.64090909090908,"iv":0.36569209090909094,"gamma":0.021577454545454545,"theta":-0.12355263636363636,"vega":0.18498081818181816,"rho":0.04881552059463836,"breakevenPct":6.3337819008312595},{"delta":0.45,"premium":5.749045454545455,"strike":175.36818181818182,"iv":0.3714648181818182,"gamma":0.021941090909090907,"theta":-0.12996172727272728,"vega":0.19093536363636363,"rho":0.0548566098073283,"breakevenPct":5.552320806997653},{"delta":0.5,"premium":7.004671600370028,"strike":173.06197964847362,"iv":0.3826327474560592,"gamma":0.021379833487511563,"theta":-0.13460471785383904,"vega":0.19127983348751154,"rho":0.06071388939931992,"breakevenPct":4.940061337399419},{"delta":0.55,"premium":8.322895467160038,"strike":170.74930619796484,"iv":0.3948436632747456,"gamma":0.02063977798334875,"theta":-0.1389062904717854,"vega":0.19053977798334876,"rho":0.0665356353892195,"breakevenPct":4.360511489670074},{"delta":0.6,"premium":9.854460580912862,"strike":168.246887966805,"iv":0.40458526970954356,"gamma":0.019628630705394192,"theta":-0.1393182572614108,"vega":0.18553153526970956,"rho":0.07220679788983039,"breakevenPct":3.7947132978132996},{"delta":0.65,"premium":11.488278008298757,"strike":165.65352697095435,"iv":0.41314336099585064,"gamma":0.01848755186721992,"theta":-0.13786597510373444,"vega":0.17847759336099583,"rho":0.07780578723877037,"breakevenPct":3.23550613628598},{"delta":0.7,"premium":13.391676300578034,"strike":162.83815028901734,"iv":0.4188021965317919,"gamma":0.017032601156069364,"theta":-0.13192242774566476,"vega":0.16688520231213874,"rho":0.08320633293829242,"breakevenPct":2.7040192258263147},{"delta":0.75,"premium":15.401447178002895,"strike":159.93487698986976,"iv":0.4236057887120116,"gamma":0.015459623733719247,"theta":-0.12440593342981186,"vega":0.1536574529667149,"rho":0.08852844602635153,"breakevenPct":2.1832998239248433},{"delta":0.8,"premium":18.25962373371925,"strike":156.31693198263386,"iv":0.43503849493487695,"gamma":0.013216497829232995,"theta":-0.11362445730824891,"vega":0.13462706222865412,"rho":0.09321895502691818,"breakevenPct":1.7405185129396321},{"delta":0.85,"premium":22.111585365853657,"strike":151.76829268292684,"iv":0.4562634146341463,"gamma":0.010525609756097561,"theta":-0.10129756097560975,"vega":0.11218780487804879,"rho":0.09715258032738232,"breakevenPct":1.334505535742463},{"delta":0.9,"premium":26.746288209606988,"strike":146.44104803493448,"iv":0.4686606986899563,"gamma":0.007720524017467248,"theta":-0.08175240174672488,"vega":0.08426812227074233,"rho":0.10047667126559366,"breakevenPct":0.9309028757745105}],"put":[{"delta":0.1,"premium":2.45,"strike":126.48703555833362,"iv":0.957404120572411,"gamma":0.003816248907683755,"theta":-0.13801759035291358,"vega":0.0845319362115481,"rho":-0.015811107091672508,"breakevenPct":27.713132724323323},{"delta":0.15,"premium":2.45,"strike":145.95032940183125,"iv":0.6147249610322095,"gamma":0.008073999453468818,"theta":-0.11493029437970102,"vega":0.11203574980361394,"rho":-0.022949611897541154,"breakevenPct":16.37022588622224},{"delta":0.2,"premium":2.565996168582376,"strike":155.90996168582376,"iv":0.44844521072796933,"gamma":0.01297337164750958,"theta":-0.10020919540229885,"vega":0.13510344827586207,"rho":-0.029966870579720577,"breakevenPct":10.633506895948843},{"delta":0.25,"premium":3.0973463687150837,"strike":160.40782122905028,"iv":0.4039801117318436,"gamma":0.016236536312849163,"theta":-0.10175217877094972,"vega":0.15328201117318435,"rho":-0.03742141500750814,"breakevenPct":8.32188655496521},{"delta":0.3,"premium":3.935335195530726,"strike":163.20111731843576,"iv":0.3997343016759777,"gamma":0.01785664804469274,"theta":-0.10895888268156424,"vega":0.16685743016759777,"rho":-0.04500149850575672,"breakevenPct":7.182363702485558},{"delta":0.35,"premium":4.814593657086223,"strike":165.88206144697722,"iv":0.395182953419227,"gamma":0.019270465807730425,"theta":-0.11441149653121903,"vega":0.17817561942517343,"rho":-0.052600373655513934,"breakevenPct":6.1323691416219},{"delta":0.4,"premium":5.768508424182359,"strike":168.3597621407334,"iv":0.3900788899900892,"gamma":0.02031110009910803,"theta":-0.11669098116947473,"vega":0.18541050545094154,"rho":-0.06023324269170813,"breakevenPct":5.24433025435571},{"delta":0.45,"premium":6.764357798165138,"strike":170.77522935779817,"iv":0.38435880733944955,"gamma":0.021170550458715597,"theta":-0.11723871559633027,"vega":0.1904635779816514,"rho":-0.06788652399921596,"breakevenPct":4.4169989162346175},{"delta":0.5,"premium":7.842339449541284,"strike":173.06880733944953,"iv":0.37743220183486237,"gamma":0.021675137614678902,"theta":-0.11439467889908257,"vega":0.19124339449541283,"rho":-0.07557978437065764,"breakevenPct":3.708568162533801},{"delta":0.55,"premium":8.968634686346864,"strike":175.36439114391143,"iv":0.37093680811808116,"gamma":0.022027121771217715,"theta":-0.11102343173431735,"vega":0.1909671586715867,"rho":-0.08330028924085506,"breakevenPct":3.027124857180155},{"delta":0.6,"premium":10.35239852398524,"strike":177.67066420664207,"iv":0.3667393911439114,"gamma":0.02156586715867159,"theta":-0.10484261992619927,"vega":0.18506309963099632,"rho":-0.09116598314872543,"breakevenPct":2.4895007385880166},{"delta":0.65,"premium":11.736162361623617,"strike":179.97693726937268,"iv":0.36254197416974165,"gamma":0.021104612546125463,"theta":-0.09866180811808117,"vega":0.1791590405904059,"rho":-0.09903167705659581,"breakevenPct":1.9518766199958768},{"delta":0.7,"premium":13.4825,"strike":182.475,"iv":0.3575995,"gamma":0.019862499999999998,"theta":-0.088304,"vega":0.166428,"rho":-0.10711839967121288,"breakevenPct":1.513782854478701},{"delta":0.75,"premium":15.232500000000002,"strike":184.975,"iv":0.3526495,"gamma":0.018612499999999997,"theta":-0.07790399999999999,"vega":0.153628,"rho":-0.11520735489902943,"breakevenPct":1.076694446063292},{"delta":0.8,"premium":17.79733163913596,"strike":188.14485387547649,"iv":0.35121626429479036,"gamma":0.016335705209656923,"theta":-0.06459161372299872,"vega":0.13419059720457432,"rho":-0.12385375269898422,"breakevenPct":0.7240968376126093},{"delta":0.85,"premium":21.020446096654272,"strike":191.93308550185873,"iv":0.35287434944237916,"gamma":0.013608178438661713,"theta":-0.050150185873605965,"vega":0.11205204460966546,"rho":-0.13298780983738703,"breakevenPct":0.3947552857366688},{"delta":0.9,"premium":26.53448275862069,"strike":197.93103448275863,"iv":0.36952068965517243,"gamma":0.009817241379310344,"theta":-0.034265517241379315,"vega":0.08456551724137931,"rho":-0.14385112882637513,"breakevenPct":0.11273866534301089}]},"raw":{"call":[{"delta":0.1,"premium":1.814647890256946,"strike":237.89805505251326,"iv":0.8267499160376272,"gamma":0.004503155037918086,"theta":-0.12715755970146878,"vega":0.08396627143067559,"rho":0.01175509737758887,"breakevenPct":39.700858408281476},{"delta":0.15,"premium":2.45,"strike":219.91205493375315,"iv":0.7394370294967237,"gamma":0.006935871233218963,"theta":-0.14368031414903998,"vega":0.11176012884806531,"rho":0.017836020980400047,"breakevenPct":29.589168910631813},{"delta":0.2,"premium":2.45,"strike":194.93149959060628,"iv":0.4852847847208922,"gamma":0.011977998093029539,"theta":-0.11764595692680428,"vega":0.13488054664234844,"rho":0.024209395417270085,"breakevenPct":15.030887342273017},{"delta":0.25,"premium":2.533962938395099,"strike":185.80185308024508,"iv":0.37124766201886394,"gamma":0.01778460981605932,"theta":-0.10263693950358735,"vega":0.15351220355077938,"rho":0.030496813170138432,"breakevenPct":9.75920276160626},{"delta":0.3,"premium":3.174730021598272,"strike":182.59719222462203,"iv":0.36053110151187906,"gamma":0.019745572354211663,"theta":-0.10879676025917927,"vega":0.16669708423326132,"rho":0.036645843040162246,"breakevenPct":8.265005097162016},{"delta":0.35,"premium":3.88540909090909,"strike":179.91363636363636,"iv":0.3599193636363637,"gamma":0.02121381818181818,"theta":-0.11714354545454546,"vega":0.1790262727272727,"rho":0.04277443138194841,"breakevenPct":7.115242994664867},{"delta":0.4,"premium":4.817227272727273,"strike":177.64090909090908,"iv":0.36569209090909094,"gamma":0.021577454545454545,"theta":-0.12355263636363636,"vega":0.18498081818181816,"rho":0.04881552059463836,"breakevenPct":6.3337819008312595},{"delta":0.45,"premium":5.749045454545455,"strike":175.36818181818182,"iv":0.3714648181818182,"gamma":0.021941090909090907,"theta":-0.12996172727272728,"vega":0.19093536363636363,"rho":0.0548566098073283,"breakevenPct":5.552320806997653},{"delta":0.5,"premium":7.004671600370028,"strike":173.06197964847362,"iv":0.3826327474560592,"gamma":0.021379833487511563,"theta":-0.13460471785383904,"vega":0.19127983348751154,"rho":0.06071388939931992,"breakevenPct":4.940061337399419},{"delta":0.55,"premium":8.322895467160038,"strike":170.74930619796484,"iv":0.3948436632747456,"gamma":0.02063977798334875,"theta":-0.1389062904717854,"vega":0.19053977798334876,"rho":0.0665356353892195,"breakevenPct":4.360511489670074},{"delta":0.6,"premium":9.854460580912862,"strike":168.246887966805,"iv":0.40458526970954356,"gamma":0.019628630705394192,"theta":-0.1393182572614108,"vega":0.18553153526970956,"rho":0.07220679788983039,"breakevenPct":3.7947132978132996},{"delta":0.65,"premium":11.488278008298757,"strike":165.65352697095435,"iv":0.41314336099585064,"gamma":0.01848755186721992,"theta":-0.13786597510373444,"vega":0.17847759336099583,"rho":0.07780578723877037,"breakevenPct":3.23550613628598},{"delta":0.7,"premium":13.391676300578034,"strike":162.83815028901734,"iv":0.4188021965317919,"gamma":0.017032601156069364,"theta":-0.13192242774566476,"vega":0.16688520231213874,"rho":0.08320633293829242,"breakevenPct":2.7040192258263147},{"delta":0.75,"premium":15.401447178002895,"strike":159.93487698986976,"iv":0.4236057887120116,"gamma":0.015459623733719247,"theta":-0.12440593342981186,"vega":0.1536574529667149,"rho":0.08852844602635153,"breakevenPct":2.1832998239248433},{"delta":0.8,"premium":18.25962373371925,"strike":156.31693198263386,"iv":0.43503849493487695,"gamma":0.013216497829232995,"theta":-0.11362445730824891,"vega":0.13462706222865412,"rho":0.09321895502691818,"breakevenPct":1.7405185129396321},{"delta":0.85,"premium":22.111585365853657,"strike":151.76829268292684,"iv":0.4562634146341463,"gamma":0.010525609756097561,"theta":-0.10129756097560975,"vega":0.11218780487804879,"rho":0.09715258032738232,"breakevenPct":1.334505535742463},{"delta":0.9,"premium":26.746288209606988,"strike":146.44104803493448,"iv":0.4686606986899563,"gamma":0.007720524017467248,"theta":-0.08175240174672488,"vega":0.08426812227074233,"rho":0.10047667126559366,"breakevenPct":0.9309028757745105}],"put":[{"delta":0.1,"premium":2.45,"strike":126.48703555833362,"iv":0.957404120572411,"gamma":0.003816248907683755,"theta":-0.13801759035291358,"vega":0.0845319362115481,"rho":-0.015811107091672508,"breakevenPct":27.713132724323323},{"delta":0.15,"premium":2.45,"strike":145.95032940183125,"iv":0.6147249610322095,"gamma":0.008073999453468818,"theta":-0.11493029437970102,"vega":0.11203574980361394,"rho":-0.022949611897541154,"breakevenPct":16.37022588622224},{"delta":0.2,"premium":2.565996168582376,"strike":155.90996168582376,"iv":0.44844521072796933,"gamma":0.01297337164750958,"theta":-0.10020919540229885,"vega":0.13510344827586207,"rho":-0.029966870579720577,"breakevenPct":10.633506895948843},{"delta":0.25,"premium":3.0973463687150837,"strike":160.40782122905028,"iv":0.4039801117318436,"gamma":0.016236536312849163,"theta":-0.10175217877094972,"vega":0.15328201117318435,"rho":-0.03742141500750814,"breakevenPct":8.32188655496521},{"delta":0.3,"premium":3.935335195530726,"strike":163.20111731843576,"iv":0.3997343016759777,"gamma":0.01785664804469274,"theta":-0.10895888268156424,"vega":0.16685743016759777,"rho":-0.04500149850575672,"breakevenPct":7.182363702485558},{"delta":0.35,"premium":4.814593657086223,"strike":165.88206144697722,"iv":0.395182953419227,"gamma":0.019270465807730425,"theta":-0.11441149653121903,"vega":0.17817561942517343,"rho":-0.052600373655513934,"breakevenPct":6.1323691416219},{"delta":0.4,"premium":5.768508424182359,"strike":168.3597621407334,"iv":0.3900788899900892,"gamma":0.02031110009910803,"theta":-0.11669098116947473,"vega":0.18541050545094154,"rho":-0.06023324269170813,"breakevenPct":5.24433025435571},{"delta":0.45,"premium":6.764357798165138,"strike":170.77522935779817,"iv":0.38435880733944955,"gamma":0.021170550458715597,"theta":-0.11723871559633027,"vega":0.1904635779816514,"rho":-0.06788652399921596,"breakevenPct":4.4169989162346175},{"delta":0.5,"premium":7.842339449541284,"strike":173.06880733944953,"iv":0.37743220183486237,"gamma":0.021675137614678902,"theta":-0.11439467889908257,"vega":0.19124339449541283,"rho":-0.07557978437065764,"breakevenPct":3.708568162533801},{"delta":0.55,"premium":8.968634686346864,"strike":175.36439114391143,"iv":0.37093680811808116,"gamma":0.022027121771217715,"theta":-0.11102343173431735,"vega":0.1909671586715867,"rho":-0.08330028924085506,"breakevenPct":3.027124857180155},{"delta":0.6,"premium":10.35239852398524,"strike":177.67066420664207,"iv":0.3667393911439114,"gamma":0.02156586715867159,"theta":-0.10484261992619927,"vega":0.18506309963099632,"rho":-0.09116598314872543,"breakevenPct":2.4895007385880166},{"delta":0.65,"premium":11.736162361623617,"strike":179.97693726937268,"iv":0.36254197416974165,"gamma":0.021104612546125463,"theta":-0.09866180811808117,"vega":0.1791590405904059,"rho":-0.09903167705659581,"breakevenPct":1.9518766199958768},{"delta":0.7,"premium":13.4825,"strike":182.475,"iv":0.3575995,"gamma":0.019862499999999998,"theta":-0.088304,"vega":0.166428,"rho":-0.10711839967121288,"breakevenPct":1.513782854478701},{"delta":0.75,"premium":15.232500000000002,"strike":184.975,"iv":0.3526495,"gamma":0.018612499999999997,"theta":-0.07790399999999999,"vega":0.153628,"rho":-0.11520735489902943,"breakevenPct":1.076694446063292},{"delta":0.8,"premium":17.79733163913596,"strike":188.14485387547649,"iv":0.35121626429479036,"gamma":0.016335705209656923,"theta":-0.06459161372299872,"vega":0.13419059720457432,"rho":-0.12385375269898422,"breakevenPct":0.7240968376126093},{"delta":0.85,"premium":21.020446096654272,"strike":191.93308550185873,"iv":0.35287434944237916,"gamma":0.013608178438661713,"theta":-0.050150185873605965,"vega":0.11205204460966546,"rho":-0.13298780983738703,"breakevenPct":0.3947552857366688},{"delta":0.9,"premium":26.53448275862069,"strike":197.93103448275863,"iv":0.36952068965517243,"gamma":0.009817241379310344,"theta":-0.034265517241379315,"vega":0.08456551724137931,"rho":-0.14385112882637513,"breakevenPct":0.11273866534301089}]}},"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"}}