{"symbol":"VSEC","url":"https://intraalpha.com/companies/VSEC","capturedAt":"2026-10-22T21:46:57.330Z","state":"ready","quote":{"symbol":"VSEC","last_price":148.15,"prev_close":153.67,"regular_close":148.15,"change":-5.52,"change_pct":-3.5921,"regular_change":-5.52,"regular_change_pct":-3.5921,"extended_change":0,"extended_change_pct":0,"bid":58.54,"ask":174.89,"bid_size":200,"ask_size":200,"volume":564490,"vwap":146.971387,"open":150.12,"high":150.38,"low":142.72,"close":148.15,"trade_count":15684,"last_trade_at":"2026-10-22T20:20:55.605987715Z","last_quote_at":"2026-10-22T21:19:32.493934698Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:46:51.558854596-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VSEC","fetched_at":"2026-10-22T21:46:56.667361+00:00","name":"VSE Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"VSE Corporation is a diversified aftermarket products and services company in the United States. The company is headquartered in Alexandria, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4312744000,"ebitda":221889000,"pe_ratio":49.1,"peg_ratio":3.004,"book_value":93.2,"dividend_per_share":0.4,"dividend_yield":0.0026,"eps":3.13,"revenue_ttm":1357808000,"gross_profit_ttm":212103000,"profit_margin":0.0553,"operating_margin_ttm":0.127,"return_on_assets_ttm":0.0343,"return_on_equity_ttm":0.0427,"quarterly_earnings_growth":4.884,"quarterly_revenue_growth":0.65,"analyst_target_price":257.11,"analyst_number":1,"beta":1.269,"fifty_two_week_high":247.69,"fifty_two_week_low":151.4,"fifty_day_ma":192.34,"two_hundred_day_ma":197.97,"shares_outstanding":28065000,"forward_pe":22.47,"price_to_sales":3.176,"price_to_book":1.708,"ev_to_revenue":4.39,"ev_to_ebitda":33.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:46:56.667361+00:00"},"optionObservedAt":"2026-10-22T19:59:49.210Z","bars":[{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-15T13:10:00Z","v":105,"vw":157},{"c":157.76,"h":157.76,"l":157.76,"n":28,"o":157.76,"t":"2026-10-15T13:25:00Z","v":536,"vw":157.76},{"c":158.19,"h":158.99,"l":157,"n":297,"o":158.59,"t":"2026-10-15T13:30:00Z","v":9778,"vw":158.617395},{"c":156.14,"h":158,"l":156.11,"n":317,"o":157.905,"t":"2026-10-15T13:35:00Z","v":11722,"vw":157.176135},{"c":155.32,"h":156.51,"l":155.12,"n":197,"o":156.4,"t":"2026-10-15T13:40:00Z","v":4776,"vw":155.726818},{"c":154.08,"h":154.87,"l":153.73,"n":218,"o":154.74,"t":"2026-10-15T13:45:00Z","v":7415,"vw":154.378665},{"c":153.43,"h":154.335,"l":152.61,"n":201,"o":154.05,"t":"2026-10-15T13:50:00Z","v":5155,"vw":153.393729},{"c":152.87,"h":154,"l":152.34,"n":282,"o":152.83,"t":"2026-10-15T13:55:00Z","v":10240,"vw":153.406383},{"c":154.205,"h":155.2899,"l":153.62,"n":106,"o":153.62,"t":"2026-10-15T14:00:00Z","v":2501,"vw":154.311579},{"c":155.11,"h":155.94,"l":154.31,"n":348,"o":154.45,"t":"2026-10-15T14:05:00Z","v":29812,"vw":155.091589},{"c":154.48,"h":155.67,"l":154.43,"n":374,"o":155.055,"t":"2026-10-15T14:10:00Z","v":17013,"vw":155.059046},{"c":155.93,"h":156.505,"l":155.0847,"n":166,"o":155.19,"t":"2026-10-15T14:15:00Z","v":6353,"vw":155.852534},{"c":155.62,"h":156.31,"l":155.62,"n":178,"o":155.98,"t":"2026-10-15T14:20:00Z","v":4256,"vw":156.020644},{"c":155.69,"h":155.795,"l":155.69,"n":53,"o":155.705,"t":"2026-10-15T14:25:00Z","v":1232,"vw":155.728571},{"c":155.78,"h":156.63,"l":155.46,"n":169,"o":155.54,"t":"2026-10-15T14:30:00Z","v":9759,"vw":156.226999},{"c":156.8,"h":156.8,"l":155.445,"n":303,"o":155.95,"t":"2026-10-15T14:35:00Z","v":17002,"vw":156.042648},{"c":157.34,"h":157.49,"l":156.845,"n":159,"o":156.85,"t":"2026-10-15T14:40:00Z","v":10588,"vw":157.115214},{"c":156.745,"h":156.745,"l":156.54,"n":61,"o":156.74,"t":"2026-10-15T14:45:00Z","v":1340,"vw":156.701195},{"c":156.82,"h":156.82,"l":156.54,"n":27,"o":156.54,"t":"2026-10-15T14:50:00Z","v":700,"vw":156.733043},{"c":158.58,"h":158.58,"l":157.02,"n":516,"o":157.02,"t":"2026-10-15T14:55:00Z","v":29009,"vw":157.565923},{"c":157.62,"h":158.21,"l":157.62,"n":107,"o":158.05,"t":"2026-10-15T15:00:00Z","v":3739,"vw":158.045834},{"c":157.25,"h":157.93,"l":156.59,"n":290,"o":157.8,"t":"2026-10-15T15:05:00Z","v":11510,"vw":157.205593},{"c":158.18,"h":158.18,"l":156.85,"n":333,"o":157.01,"t":"2026-10-15T15:10:00Z","v":27423,"vw":157.640995},{"c":157.91,"h":158.92,"l":157.91,"n":115,"o":158.48,"t":"2026-10-15T15:15:00Z","v":6368,"vw":158.361513},{"c":158.265,"h":158.32,"l":157.84,"n":87,"o":157.86,"t":"2026-10-15T15:20:00Z","v":10657,"vw":158.175948},{"c":157.43,"h":158.275,"l":157.42,"n":208,"o":158.275,"t":"2026-10-15T15:25:00Z","v":6009,"vw":157.806699},{"c":156.84,"h":157.44,"l":156.15,"n":505,"o":157.43,"t":"2026-10-15T15:30:00Z","v":39805,"vw":156.847288},{"c":156.945,"h":157.09,"l":156.54,"n":213,"o":156.745,"t":"2026-10-15T15:35:00Z","v":16246,"vw":156.757079},{"c":157.7625,"h":158.25,"l":157.19,"n":521,"o":157.24,"t":"2026-10-15T15:40:00Z","v":20438,"vw":157.633986},{"c":157.665,"h":157.94,"l":157.52,"n":38,"o":157.52,"t":"2026-10-15T15:45:00Z","v":774,"vw":157.69875},{"c":157.91,"h":158.26,"l":157.864596,"n":143,"o":157.95,"t":"2026-10-15T15:50:00Z","v":5940,"vw":157.993962},{"c":157.83,"h":158.343,"l":157.49,"n":410,"o":157.98,"t":"2026-10-15T15:55:00Z","v":25565,"vw":157.809687},{"c":157.225,"h":157.801,"l":156.99,"n":157,"o":157.49,"t":"2026-10-15T16:00:00Z","v":9041,"vw":157.348233},{"c":157.496,"h":157.59,"l":157.21,"n":87,"o":157.225,"t":"2026-10-15T16:05:00Z","v":4909,"vw":157.413857},{"c":156.535,"h":157.283,"l":156.535,"n":167,"o":157.205,"t":"2026-10-15T16:10:00Z","v":7193,"vw":156.985548},{"c":156.945,"h":157.255,"l":156.75,"n":163,"o":156.75,"t":"2026-10-15T16:15:00Z","v":6776,"vw":156.892078},{"c":156.945,"h":156.945,"l":156.945,"n":14,"o":156.945,"t":"2026-10-15T16:20:00Z","v":484,"vw":156.945},{"c":157.486,"h":158.021,"l":156.99,"n":300,"o":156.99,"t":"2026-10-15T16:25:00Z","v":16643,"vw":157.503832},{"c":157.245,"h":157.3,"l":157.195,"n":93,"o":157.195,"t":"2026-10-15T16:30:00Z","v":8968,"vw":157.251725},{"c":157.05,"h":157.95,"l":156.94,"n":237,"o":157.245,"t":"2026-10-15T16:35:00Z","v":11651,"vw":157.499828},{"c":157.58,"h":157.785,"l":157.2,"n":144,"o":157.2,"t":"2026-10-15T16:40:00Z","v":8673,"vw":157.387564},{"c":158.275,"h":158.285,"l":157.75,"n":95,"o":157.85,"t":"2026-10-15T16:45:00Z","v":5928,"vw":158.026875},{"c":157.75,"h":158.275,"l":157.545,"n":163,"o":158.13,"t":"2026-10-15T16:50:00Z","v":9206,"vw":157.909195},{"c":158.035,"h":158.255,"l":157.75,"n":204,"o":157.75,"t":"2026-10-15T16:55:00Z","v":22283,"vw":157.975278},{"c":159.32,"h":159.32,"l":158.035,"n":344,"o":158.035,"t":"2026-10-15T17:00:00Z","v":28812,"vw":158.283699},{"c":159.1701,"h":159.64,"l":159.1701,"n":59,"o":159.335,"t":"2026-10-15T17:05:00Z","v":2081,"vw":159.399717},{"c":160.56,"h":160.655,"l":159.26,"n":241,"o":159.44,"t":"2026-10-15T17:10:00Z","v":7965,"vw":159.763298},{"c":160.83,"h":161.07,"l":160.76,"n":65,"o":160.76,"t":"2026-10-15T17:15:00Z","v":6058,"vw":160.975469},{"c":159.62,"h":160.74,"l":159.62,"n":195,"o":160.74,"t":"2026-10-15T17:20:00Z","v":5812,"vw":160.2014},{"c":159.3,"h":159.795,"l":159.3,"n":124,"o":159.795,"t":"2026-10-15T17:25:00Z","v":3672,"vw":159.465},{"c":159.77,"h":160.17,"l":159.39,"n":141,"o":159.54,"t":"2026-10-15T17:30:00Z","v":6426,"vw":159.61453},{"c":160.15,"h":160.575,"l":159.74,"n":113,"o":159.76,"t":"2026-10-15T17:35:00Z","v":11196,"vw":159.817092},{"c":160.06,"h":160.16,"l":159.79,"n":117,"o":159.79,"t":"2026-10-15T17:40:00Z","v":4411,"vw":159.99009},{"c":160.17,"h":160.17,"l":159.77,"n":111,"o":160.06,"t":"2026-10-15T17:45:00Z","v":4252,"vw":160.060465},{"c":160.145,"h":160.35,"l":160.095,"n":101,"o":160.1,"t":"2026-10-15T17:50:00Z","v":4131,"vw":160.165987},{"c":160.43,"h":160.53,"l":160.125,"n":110,"o":160.14,"t":"2026-10-15T17:55:00Z","v":3884,"vw":160.312008},{"c":160.625,"h":160.87,"l":160.27,"n":261,"o":160.415,"t":"2026-10-15T18:00:00Z","v":12074,"vw":160.532497},{"c":159.93,"h":160.6375,"l":159.93,"n":231,"o":160.625,"t":"2026-10-15T18:05:00Z","v":7278,"vw":160.436105},{"c":159.97,"h":160.075,"l":159.95,"n":190,"o":159.95,"t":"2026-10-15T18:10:00Z","v":2213,"vw":159.99876},{"c":160.91,"h":161.1275,"l":160.15,"n":227,"o":160.15,"t":"2026-10-15T18:15:00Z","v":5988,"vw":160.646306},{"c":161.425,"h":161.425,"l":160.81,"n":105,"o":160.81,"t":"2026-10-15T18:20:00Z","v":3761,"vw":161.005309},{"c":161.43,"h":161.435,"l":161.36,"n":127,"o":161.395,"t":"2026-10-15T18:25:00Z","v":2419,"vw":161.42},{"c":160.7,"h":161.45,"l":160.7,"n":226,"o":161.43,"t":"2026-10-15T18:30:00Z","v":7988,"vw":161.14332},{"c":160.6,"h":160.76,"l":160.47,"n":151,"o":160.705,"t":"2026-10-15T18:35:00Z","v":4045,"vw":160.653875},{"c":161.205,"h":161.515,"l":160.26,"n":382,"o":160.5,"t":"2026-10-15T18:40:00Z","v":20730,"vw":160.803911},{"c":161.23,"h":161.54,"l":161.11,"n":142,"o":161.11,"t":"2026-10-15T18:45:00Z","v":17056,"vw":161.179737},{"c":161.2,"h":161.23,"l":161.12,"n":169,"o":161.23,"t":"2026-10-15T18:50:00Z","v":3944,"vw":161.161216},{"c":160.915,"h":161.38,"l":160.77,"n":228,"o":161.145,"t":"2026-10-15T18:55:00Z","v":19921,"vw":161.08638},{"c":160.595,"h":160.98,"l":160.38,"n":362,"o":160.91,"t":"2026-10-15T19:00:00Z","v":18327,"vw":160.656749},{"c":159.655,"h":159.84,"l":159.555,"n":150,"o":159.84,"t":"2026-10-15T19:05:00Z","v":4745,"vw":159.631035},{"c":160.18,"h":160.18,"l":159.655,"n":228,"o":159.655,"t":"2026-10-15T19:10:00Z","v":5355,"vw":159.912542},{"c":160.3501,"h":160.92,"l":160.2,"n":122,"o":160.2,"t":"2026-10-15T19:15:00Z","v":3265,"vw":160.661592},{"c":160.665,"h":160.8,"l":160.45,"n":168,"o":160.62,"t":"2026-10-15T19:20:00Z","v":5096,"vw":160.642839},{"c":160.76,"h":161.005,"l":160.49,"n":358,"o":160.685,"t":"2026-10-15T19:25:00Z","v":13875,"vw":160.780508},{"c":161.7,"h":161.7,"l":160.77,"n":358,"o":160.94,"t":"2026-10-15T19:30:00Z","v":14912,"vw":161.161899},{"c":162.195,"h":162.255,"l":161.71,"n":243,"o":161.71,"t":"2026-10-15T19:35:00Z","v":6359,"vw":161.990252},{"c":162.87,"h":162.87,"l":162.09,"n":531,"o":162.185,"t":"2026-10-15T19:40:00Z","v":20681,"vw":162.471741},{"c":162.85,"h":163.62,"l":162.59,"n":449,"o":162.595,"t":"2026-10-15T19:45:00Z","v":23288,"vw":163.231243},{"c":162.79,"h":162.79,"l":161.79,"n":632,"o":162.67,"t":"2026-10-15T19:50:00Z","v":22778,"vw":162.456865},{"c":161.58,"h":162.79,"l":161.14,"n":2048,"o":162.79,"t":"2026-10-15T19:55:00Z","v":79357,"vw":161.810183},{"c":161.55,"h":161.55,"l":161.55,"n":51,"o":161.55,"t":"2026-10-15T20:00:00Z","v":80407,"vw":161.55},{"c":161.75,"h":161.75,"l":161.75,"n":5,"o":161.75,"t":"2026-10-16T13:05:00Z","v":125,"vw":161.75},{"c":161.16,"h":163.76,"l":161.1,"n":119,"o":161.43,"t":"2026-10-16T13:30:00Z","v":10365,"vw":161.680672},{"c":162.04,"h":162.04,"l":162.04,"n":28,"o":162.04,"t":"2026-10-16T13:35:00Z","v":363,"vw":162.04},{"c":163.59,"h":163.96,"l":161.935,"n":112,"o":161.935,"t":"2026-10-16T13:40:00Z","v":4123,"vw":163.314882},{"c":162.75,"h":163.83,"l":162.75,"n":101,"o":163.3,"t":"2026-10-16T13:45:00Z","v":2825,"vw":163.402052},{"c":162.755,"h":162.755,"l":162.22,"n":77,"o":162.53,"t":"2026-10-16T13:50:00Z","v":3019,"vw":162.42342},{"c":162.68,"h":163.29,"l":162.48,"n":105,"o":163.03,"t":"2026-10-16T13:55:00Z","v":4300,"vw":162.889383},{"c":163.365,"h":163.6225,"l":162.5,"n":40,"o":162.5,"t":"2026-10-16T14:00:00Z","v":1195,"vw":163.2645},{"c":163.305,"h":163.54,"l":163.305,"n":41,"o":163.32,"t":"2026-10-16T14:05:00Z","v":1472,"vw":163.3975},{"c":161.77,"h":163.1,"l":161.77,"n":127,"o":163.1,"t":"2026-10-16T14:10:00Z","v":4510,"vw":162.83549},{"c":161.485,"h":161.645,"l":161.485,"n":43,"o":161.645,"t":"2026-10-16T14:15:00Z","v":1130,"vw":161.517},{"c":162.655,"h":162.68,"l":161.76,"n":50,"o":161.76,"t":"2026-10-16T14:20:00Z","v":1973,"vw":162.21625},{"c":162.82,"h":162.82,"l":162.775,"n":22,"o":162.775,"t":"2026-10-16T14:25:00Z","v":570,"vw":162.7975},{"c":162.935,"h":162.935,"l":162.935,"n":6,"o":162.935,"t":"2026-10-16T14:30:00Z","v":130,"vw":162.935},{"c":162.86,"h":162.865,"l":162.715,"n":13,"o":162.715,"t":"2026-10-16T14:35:00Z","v":480,"vw":162.78875},{"c":162.12,"h":162.12,"l":162.12,"n":16,"o":162.12,"t":"2026-10-16T14:40:00Z","v":439,"vw":162.12},{"c":162.46,"h":163,"l":162.4,"n":121,"o":162.47,"t":"2026-10-16T14:45:00Z","v":4530,"vw":162.57323},{"c":163.015,"h":163.26,"l":162.99,"n":57,"o":162.99,"t":"2026-10-16T14:50:00Z","v":1364,"vw":163.031135},{"c":162.13,"h":162.13,"l":162.13,"n":37,"o":162.13,"t":"2026-10-16T14:55:00Z","v":383,"vw":162.13},{"c":161.18,"h":161.26,"l":161.18,"n":65,"o":161.2,"t":"2026-10-16T15:00:00Z","v":1313,"vw":161.217698},{"c":160.74,"h":160.8,"l":160.19,"n":110,"o":160.8,"t":"2026-10-16T15:05:00Z","v":3479,"vw":160.646307},{"c":160.12,"h":160.12,"l":159.61,"n":149,"o":159.61,"t":"2026-10-16T15:15:00Z","v":4784,"vw":159.970888},{"c":159.83,"h":160.16,"l":159.68,"n":119,"o":160.16,"t":"2026-10-16T15:20:00Z","v":2812,"vw":159.90777},{"c":159.89,"h":160.21,"l":159.835,"n":68,"o":159.835,"t":"2026-10-16T15:25:00Z","v":1408,"vw":160.028902},{"c":159.305,"h":159.905,"l":159.305,"n":120,"o":159.905,"t":"2026-10-16T15:30:00Z","v":2447,"vw":159.58216},{"c":158.725,"h":159,"l":158.62,"n":155,"o":158.92,"t":"2026-10-16T15:35:00Z","v":4054,"vw":158.8103},{"c":158.65,"h":159,"l":158.65,"n":106,"o":158.815,"t":"2026-10-16T15:40:00Z","v":1197,"vw":158.835},{"c":158.215,"h":158.865,"l":158.19,"n":271,"o":158.865,"t":"2026-10-16T15:45:00Z","v":3022,"vw":158.549299},{"c":157.885,"h":158.37,"l":157.83,"n":107,"o":158.37,"t":"2026-10-16T15:50:00Z","v":2053,"vw":158.1475},{"c":157.21,"h":157.62,"l":157.21,"n":66,"o":157.62,"t":"2026-10-16T15:55:00Z","v":1427,"vw":157.56209},{"c":158.18,"h":158.18,"l":156.69,"n":231,"o":156.69,"t":"2026-10-16T16:00:00Z","v":9389,"vw":157.577774},{"c":158.475,"h":158.475,"l":158.475,"n":17,"o":158.475,"t":"2026-10-16T16:05:00Z","v":485,"vw":158.475},{"c":158.435,"h":158.585,"l":158.435,"n":87,"o":158.585,"t":"2026-10-16T16:10:00Z","v":2426,"vw":158.502673},{"c":158.615,"h":158.91,"l":158.61,"n":97,"o":158.865,"t":"2026-10-16T16:15:00Z","v":2605,"vw":158.827586},{"c":159.27,"h":159.27,"l":158.615,"n":127,"o":158.615,"t":"2026-10-16T16:20:00Z","v":2582,"vw":159.107838},{"c":158.59,"h":158.59,"l":158.58,"n":92,"o":158.58,"t":"2026-10-16T16:25:00Z","v":1937,"vw":158.585},{"c":157.96,"h":158.49,"l":157.96,"n":116,"o":158.31,"t":"2026-10-16T16:30:00Z","v":2196,"vw":158.182028},{"c":158.11,"h":158.11,"l":157.955,"n":76,"o":157.96,"t":"2026-10-16T16:35:00Z","v":1096,"vw":157.988},{"c":157.88,"h":158.09,"l":157.74,"n":124,"o":158.09,"t":"2026-10-16T16:40:00Z","v":2272,"vw":157.897516},{"c":157.27,"h":157.81,"l":157.27,"n":160,"o":157.81,"t":"2026-10-16T16:45:00Z","v":4262,"vw":157.615088},{"c":156.55,"h":157.295,"l":156.3,"n":294,"o":157.295,"t":"2026-10-16T16:50:00Z","v":11780,"vw":156.753338},{"c":156.265,"h":156.36,"l":156.265,"n":52,"o":156.355,"t":"2026-10-16T16:55:00Z","v":1074,"vw":156.335},{"c":156.05,"h":156.395,"l":156.04,"n":154,"o":156.355,"t":"2026-10-16T17:00:00Z","v":3023,"vw":156.216943},{"c":155.665,"h":156.04,"l":155.38,"n":184,"o":156.04,"t":"2026-10-16T17:05:00Z","v":5870,"vw":155.830492},{"c":155.93,"h":156.11,"l":155.76,"n":103,"o":155.97,"t":"2026-10-16T17:10:00Z","v":1869,"vw":155.93375},{"c":158.31,"h":158.45,"l":156.28,"n":233,"o":156.28,"t":"2026-10-16T17:15:00Z","v":9786,"vw":157.509498},{"c":159.5499,"h":159.5499,"l":158.14,"n":193,"o":158.565,"t":"2026-10-16T17:20:00Z","v":6011,"vw":158.827717},{"c":159.315,"h":159.315,"l":159.07,"n":84,"o":159.07,"t":"2026-10-16T17:25:00Z","v":1595,"vw":159.16125},{"c":158.895,"h":159.09,"l":158.895,"n":107,"o":159.09,"t":"2026-10-16T17:30:00Z","v":3758,"vw":158.913072},{"c":158.97,"h":159.22,"l":158.69,"n":173,"o":159.22,"t":"2026-10-16T17:35:00Z","v":4560,"vw":158.990388},{"c":159.6725,"h":159.93,"l":158.945,"n":188,"o":158.945,"t":"2026-10-16T17:40:00Z","v":5765,"vw":159.585714},{"c":159.15,"h":160,"l":159.15,"n":109,"o":160,"t":"2026-10-16T17:45:00Z","v":3026,"vw":159.458333},{"c":159.17,"h":159.42,"l":158.6595,"n":157,"o":159.04,"t":"2026-10-16T17:50:00Z","v":56801,"vw":158.996356},{"c":158.5,"h":159.2,"l":158.46,"n":239,"o":159.2,"t":"2026-10-16T17:55:00Z","v":8456,"vw":158.951412},{"c":157.725,"h":158.0975,"l":157.355,"n":136,"o":157.96,"t":"2026-10-16T18:00:00Z","v":3943,"vw":157.883178},{"c":157.725,"h":158.08,"l":157.725,"n":114,"o":157.725,"t":"2026-10-16T18:05:00Z","v":2304,"vw":157.85967},{"c":158.2,"h":158.2,"l":157.675,"n":112,"o":157.72,"t":"2026-10-16T18:10:00Z","v":2255,"vw":157.986429},{"c":158.12,"h":158.37,"l":157.68,"n":148,"o":158.32,"t":"2026-10-16T18:15:00Z","v":3576,"vw":158.1325},{"c":158.53,"h":158.53,"l":157.42,"n":66,"o":157.63,"t":"2026-10-16T18:20:00Z","v":2013,"vw":158.124963},{"c":158.3263,"h":158.94,"l":158.275,"n":70,"o":158.9025,"t":"2026-10-16T18:25:00Z","v":1553,"vw":158.611203},{"c":159.29,"h":159.72,"l":158.55,"n":210,"o":158.71,"t":"2026-10-16T18:30:00Z","v":6338,"vw":159.014615},{"c":158.1125,"h":159.38,"l":158.1125,"n":178,"o":159.38,"t":"2026-10-16T18:35:00Z","v":8322,"vw":159.06293},{"c":158.28,"h":158.28,"l":157.99,"n":334,"o":157.995,"t":"2026-10-16T18:40:00Z","v":10428,"vw":158.027429},{"c":158.01,"h":158.46,"l":158.01,"n":65,"o":158.46,"t":"2026-10-16T18:45:00Z","v":2099,"vw":158.225909},{"c":158.275,"h":158.275,"l":158.275,"n":44,"o":158.275,"t":"2026-10-16T18:50:00Z","v":1008,"vw":158.275},{"c":158.57,"h":158.57,"l":158.53,"n":61,"o":158.53,"t":"2026-10-16T18:55:00Z","v":1333,"vw":158.556667},{"c":158.18,"h":159.19,"l":158.18,"n":157,"o":158.79,"t":"2026-10-16T19:00:00Z","v":4923,"vw":158.781019},{"c":157.7948,"h":158.17,"l":157.43,"n":190,"o":158.08,"t":"2026-10-16T19:05:00Z","v":29838,"vw":157.981892},{"c":158.95,"h":158.95,"l":157.45,"n":282,"o":157.45,"t":"2026-10-16T19:10:00Z","v":14585,"vw":158.162787},{"c":160.35,"h":160.35,"l":159.5,"n":173,"o":159.5,"t":"2026-10-16T19:15:00Z","v":31071,"vw":159.549736},{"c":161.17,"h":161.21,"l":160.68,"n":242,"o":160.68,"t":"2026-10-16T19:20:00Z","v":8421,"vw":160.941979},{"c":161.02,"h":161.44,"l":160.78,"n":260,"o":161.44,"t":"2026-10-16T19:25:00Z","v":6263,"vw":161.091155},{"c":159.66,"h":161.015,"l":159.66,"n":217,"o":161.015,"t":"2026-10-16T19:30:00Z","v":7100,"vw":160.413078},{"c":160.91,"h":160.91,"l":160,"n":229,"o":160.04,"t":"2026-10-16T19:35:00Z","v":7531,"vw":160.343717},{"c":160.14,"h":161.285,"l":160.14,"n":362,"o":160.91,"t":"2026-10-16T19:40:00Z","v":10543,"vw":160.885935},{"c":161.86,"h":161.945,"l":160.045,"n":409,"o":160.045,"t":"2026-10-16T19:45:00Z","v":69791,"vw":160.590213},{"c":163.52,"h":163.53,"l":161.975,"n":534,"o":162.02,"t":"2026-10-16T19:50:00Z","v":22133,"vw":162.84089},{"c":164.23,"h":164.51,"l":162.99,"n":2296,"o":163.1,"t":"2026-10-16T19:55:00Z","v":143063,"vw":163.819683},{"c":164.08,"h":164.08,"l":164.08,"n":39,"o":164.08,"t":"2026-10-16T20:00:00Z","v":84336,"vw":164.08},{"c":164.2,"h":164.2,"l":164.2,"n":8,"o":164.2,"t":"2026-10-16T20:30:00Z","v":604,"vw":164.2},{"c":164.43,"h":167.26,"l":161.37,"n":89,"o":164.08,"t":"2026-10-19T13:30:00Z","v":5458,"vw":164.141814},{"c":162.9,"h":163.9,"l":162.43,"n":84,"o":163.9,"t":"2026-10-19T13:35:00Z","v":2017,"vw":163.138},{"c":161.4,"h":162.96,"l":161.4,"n":61,"o":162.705,"t":"2026-10-19T13:40:00Z","v":1321,"vw":162.218571},{"c":159.085,"h":160.12,"l":158.68,"n":130,"o":160.12,"t":"2026-10-19T13:45:00Z","v":3431,"vw":159.556825},{"c":159.41,"h":159.46,"l":158.81,"n":85,"o":158.81,"t":"2026-10-19T13:50:00Z","v":2898,"vw":159.197222},{"c":158.95,"h":159.46,"l":158.95,"n":61,"o":159.46,"t":"2026-10-19T13:55:00Z","v":1737,"vw":159.37},{"c":159.05,"h":159.05,"l":159.035,"n":46,"o":159.035,"t":"2026-10-19T14:00:00Z","v":1211,"vw":159.04304},{"c":159.17,"h":159.73,"l":159.055,"n":47,"o":159.055,"t":"2026-10-19T14:05:00Z","v":1279,"vw":159.262987},{"c":159.2654,"h":159.2654,"l":159.195,"n":66,"o":159.2125,"t":"2026-10-19T14:10:00Z","v":1210,"vw":159.214911},{"c":159.84,"h":159.9,"l":159.495,"n":169,"o":159.7,"t":"2026-10-19T14:15:00Z","v":2290,"vw":159.775833},{"c":159.435,"h":159.84,"l":159.43,"n":108,"o":159.84,"t":"2026-10-19T14:20:00Z","v":3268,"vw":159.55375},{"c":160.24,"h":160.24,"l":159.68,"n":154,"o":159.6975,"t":"2026-10-19T14:25:00Z","v":8537,"vw":159.972803},{"c":158.66,"h":159.44,"l":158.66,"n":99,"o":159.44,"t":"2026-10-19T14:30:00Z","v":2202,"vw":159.095},{"c":158.9,"h":159,"l":158.72,"n":63,"o":158.72,"t":"2026-10-19T14:35:00Z","v":1000,"vw":158.880221},{"c":159.015,"h":159.02,"l":159.015,"n":28,"o":159.02,"t":"2026-10-19T14:40:00Z","v":595,"vw":159.016667},{"c":159.55,"h":159.55,"l":159.36,"n":54,"o":159.36,"t":"2026-10-19T14:45:00Z","v":1618,"vw":159.468258},{"c":159.53,"h":159.53,"l":159.53,"n":27,"o":159.53,"t":"2026-10-19T14:50:00Z","v":286,"vw":159.53},{"c":159.9,"h":159.9,"l":159.28,"n":23,"o":159.28,"t":"2026-10-19T14:55:00Z","v":590,"vw":159.523333},{"c":160.325,"h":160.34,"l":160.325,"n":44,"o":160.34,"t":"2026-10-19T15:00:00Z","v":694,"vw":160.3325},{"c":160.82,"h":160.82,"l":159.34,"n":206,"o":160.3575,"t":"2026-10-19T15:05:00Z","v":24349,"vw":159.88734},{"c":161.73,"h":161.78,"l":161.05,"n":58,"o":161.05,"t":"2026-10-19T15:10:00Z","v":1436,"vw":161.400229},{"c":162.7299,"h":162.7299,"l":161.9,"n":60,"o":161.9,"t":"2026-10-19T15:15:00Z","v":784,"vw":162.403168},{"c":162.38,"h":162.59,"l":162.38,"n":60,"o":162.59,"t":"2026-10-19T15:25:00Z","v":1455,"vw":162.45},{"c":162.155,"h":162.29,"l":162.01,"n":65,"o":162.29,"t":"2026-10-19T15:30:00Z","v":1282,"vw":162.12125},{"c":161.465,"h":162.155,"l":161.465,"n":116,"o":162.155,"t":"2026-10-19T15:35:00Z","v":3268,"vw":161.750891},{"c":162.09,"h":162.17,"l":161.7,"n":124,"o":161.73,"t":"2026-10-19T15:40:00Z","v":7893,"vw":161.749943},{"c":162.14,"h":162.14,"l":162.03,"n":30,"o":162.03,"t":"2026-10-19T15:45:00Z","v":441,"vw":162.085},{"c":162.24,"h":162.24,"l":161.82,"n":29,"o":162.14,"t":"2026-10-19T15:50:00Z","v":764,"vw":162.058636},{"c":161.65,"h":161.975,"l":161.65,"n":176,"o":161.965,"t":"2026-10-19T15:55:00Z","v":2763,"vw":161.777727},{"c":159.915,"h":160.96,"l":159.83,"n":86,"o":160.96,"t":"2026-10-19T16:00:00Z","v":1735,"vw":160.384762},{"c":160.67,"h":160.67,"l":160.67,"n":17,"o":160.67,"t":"2026-10-19T16:05:00Z","v":347,"vw":160.67},{"c":160.61,"h":160.63,"l":160.21,"n":34,"o":160.21,"t":"2026-10-19T16:10:00Z","v":594,"vw":160.41625},{"c":160.525,"h":160.67,"l":160.3,"n":71,"o":160.3,"t":"2026-10-19T16:15:00Z","v":1457,"vw":160.555556},{"c":160.23,"h":160.62,"l":160.1,"n":106,"o":160.52,"t":"2026-10-19T16:20:00Z","v":2682,"vw":160.387778},{"c":160.09,"h":160.41,"l":160.09,"n":74,"o":160.28,"t":"2026-10-19T16:25:00Z","v":1439,"vw":160.227961},{"c":160.74,"h":160.74,"l":159.975,"n":174,"o":160.04,"t":"2026-10-19T16:30:00Z","v":7381,"vw":160.288454},{"c":160.455,"h":160.64,"l":160.23,"n":71,"o":160.505,"t":"2026-10-19T16:35:00Z","v":1188,"vw":160.43625},{"c":160.62,"h":160.7,"l":160.284,"n":84,"o":160.63,"t":"2026-10-19T16:40:00Z","v":2737,"vw":160.606611},{"c":160.22,"h":160.62,"l":159.96,"n":201,"o":160.27,"t":"2026-10-19T16:45:00Z","v":6021,"vw":160.138894},{"c":158.775,"h":160.05,"l":158.775,"n":354,"o":160.035,"t":"2026-10-19T16:55:00Z","v":13974,"vw":159.765942},{"c":158.92,"h":158.925,"l":158.77,"n":75,"o":158.77,"t":"2026-10-19T17:00:00Z","v":3397,"vw":158.803},{"c":158.61,"h":158.69,"l":158.59,"n":99,"o":158.68,"t":"2026-10-19T17:05:00Z","v":2101,"vw":158.650909},{"c":158.61,"h":158.61,"l":158.61,"n":9,"o":158.61,"t":"2026-10-19T17:10:00Z","v":184,"vw":158.61},{"c":159.58,"h":159.58,"l":158.745,"n":62,"o":158.745,"t":"2026-10-19T17:15:00Z","v":1393,"vw":159.145714},{"c":160.16,"h":160.16,"l":160.02,"n":31,"o":160.02,"t":"2026-10-19T17:20:00Z","v":449,"vw":160.09},{"c":159.925,"h":160.735,"l":159.69,"n":243,"o":160.025,"t":"2026-10-19T17:25:00Z","v":24190,"vw":160.340148},{"c":160.215,"h":160.7599,"l":159.59,"n":69,"o":159.915,"t":"2026-10-19T17:30:00Z","v":2292,"vw":160.109981},{"c":159.56,"h":159.82,"l":159.56,"n":64,"o":159.7,"t":"2026-10-19T17:35:00Z","v":1749,"vw":159.682983},{"c":160.055,"h":160.055,"l":159.585,"n":61,"o":159.585,"t":"2026-10-19T17:40:00Z","v":654,"vw":159.881019},{"c":159.28,"h":159.67,"l":159.28,"n":49,"o":159.67,"t":"2026-10-19T17:45:00Z","v":658,"vw":159.488605},{"c":159.37,"h":159.37,"l":158.9,"n":52,"o":159.205,"t":"2026-10-19T17:50:00Z","v":1253,"vw":159.106145},{"c":159.5,"h":159.5,"l":159.26,"n":49,"o":159.26,"t":"2026-10-19T17:55:00Z","v":909,"vw":159.301522},{"c":159.6,"h":159.71,"l":159.03,"n":157,"o":159.325,"t":"2026-10-19T18:05:00Z","v":6448,"vw":159.441747},{"c":159.935,"h":160.39,"l":159.2401,"n":128,"o":159.7,"t":"2026-10-19T18:10:00Z","v":4321,"vw":160.024624},{"c":159.9,"h":159.9,"l":159.76,"n":42,"o":159.76,"t":"2026-10-19T18:15:00Z","v":533,"vw":159.853333},{"c":160.27,"h":160.28,"l":160.27,"n":38,"o":160.28,"t":"2026-10-19T18:20:00Z","v":1076,"vw":160.271064},{"c":159.63,"h":159.78,"l":159.63,"n":74,"o":159.76,"t":"2026-10-19T18:25:00Z","v":1883,"vw":159.732},{"c":159.25,"h":159.25,"l":158.875,"n":58,"o":159.24,"t":"2026-10-19T18:35:00Z","v":1479,"vw":159.140898},{"c":159.58,"h":159.58,"l":159.355,"n":36,"o":159.355,"t":"2026-10-19T18:40:00Z","v":376,"vw":159.4675},{"c":159.81,"h":159.81,"l":159.5,"n":52,"o":159.5,"t":"2026-10-19T18:45:00Z","v":657,"vw":159.608165},{"c":159.585,"h":159.585,"l":159.23,"n":81,"o":159.28,"t":"2026-10-19T18:50:00Z","v":2453,"vw":159.387797},{"c":159.9,"h":160.275,"l":159.25,"n":317,"o":159.76,"t":"2026-10-19T18:55:00Z","v":28512,"vw":159.933009},{"c":159.81,"h":159.81,"l":159.81,"n":30,"o":159.81,"t":"2026-10-19T19:00:00Z","v":516,"vw":159.81},{"c":159.675,"h":159.84,"l":159.6626,"n":165,"o":159.6626,"t":"2026-10-19T19:05:00Z","v":15195,"vw":159.808101},{"c":159.33,"h":159.7325,"l":159.33,"n":180,"o":159.675,"t":"2026-10-19T19:10:00Z","v":10450,"vw":159.554307},{"c":159.42,"h":159.455,"l":159.07,"n":92,"o":159.445,"t":"2026-10-19T19:15:00Z","v":3551,"vw":159.372017},{"c":159.39,"h":159.87,"l":159.23,"n":245,"o":159.455,"t":"2026-10-19T19:20:00Z","v":9019,"vw":159.517478},{"c":159.03,"h":159.77,"l":159.03,"n":375,"o":159.6,"t":"2026-10-19T19:25:00Z","v":17803,"vw":159.434862},{"c":158.48,"h":158.955,"l":158.48,"n":223,"o":158.81,"t":"2026-10-19T19:30:00Z","v":6044,"vw":158.797869},{"c":158.975,"h":159.23,"l":158.48,"n":249,"o":159.03,"t":"2026-10-19T19:35:00Z","v":7775,"vw":158.913559},{"c":158.77,"h":159.57,"l":158.77,"n":155,"o":158.88,"t":"2026-10-19T19:40:00Z","v":4274,"vw":159.207261},{"c":158.56,"h":159.05,"l":158.48,"n":229,"o":158.77,"t":"2026-10-19T19:45:00Z","v":5312,"vw":158.733021},{"c":158.06,"h":158.78,"l":157.79,"n":790,"o":158.54,"t":"2026-10-19T19:50:00Z","v":28670,"vw":158.212078},{"c":158.11,"h":158.19,"l":157.51,"n":1587,"o":158.11,"t":"2026-10-19T19:55:00Z","v":59394,"vw":157.961829},{"c":158.08,"h":158.08,"l":158.08,"n":37,"o":158.08,"t":"2026-10-19T20:00:00Z","v":68742,"vw":158.08},{"c":157,"h":157,"l":157,"n":30,"o":157,"t":"2026-10-20T11:25:00Z","v":529,"vw":157},{"c":153.78,"h":155.255,"l":151.91,"n":272,"o":155.03,"t":"2026-10-20T13:30:00Z","v":12784,"vw":154.011184},{"c":151.91,"h":153.675,"l":151.51,"n":314,"o":153.415,"t":"2026-10-20T13:35:00Z","v":12476,"vw":152.57881},{"c":152.53,"h":152.795,"l":151.395,"n":221,"o":152.58,"t":"2026-10-20T13:40:00Z","v":6883,"vw":152.222651},{"c":152.73,"h":153.29,"l":152.425,"n":60,"o":153.29,"t":"2026-10-20T13:45:00Z","v":1263,"vw":153.119749},{"c":153.8,"h":154.905,"l":152.74,"n":171,"o":152.93,"t":"2026-10-20T13:50:00Z","v":10712,"vw":153.469134},{"c":154.06,"h":154.41,"l":153.66,"n":148,"o":153.67,"t":"2026-10-20T13:55:00Z","v":7033,"vw":153.92897},{"c":155.38,"h":155.45,"l":154.08,"n":37,"o":154.08,"t":"2026-10-20T14:00:00Z","v":2560,"vw":155.077423},{"c":155.6,"h":156.01,"l":155.59,"n":90,"o":155.59,"t":"2026-10-20T14:05:00Z","v":2117,"vw":155.77683},{"c":155.41,"h":155.84,"l":155.39,"n":99,"o":155.39,"t":"2026-10-20T14:10:00Z","v":2711,"vw":155.433379},{"c":156.75,"h":156.75,"l":155.405,"n":199,"o":155.405,"t":"2026-10-20T14:15:00Z","v":7129,"vw":156.031048},{"c":156.775,"h":157.08,"l":156.22,"n":289,"o":156.955,"t":"2026-10-20T14:20:00Z","v":12781,"vw":156.660321},{"c":159.725,"h":159.82,"l":156.31,"n":273,"o":156.79,"t":"2026-10-20T14:25:00Z","v":23843,"vw":157.407661},{"c":159.28,"h":161.7,"l":159.28,"n":197,"o":160.51,"t":"2026-10-20T14:30:00Z","v":9354,"vw":160.620527},{"c":159.815,"h":160.51,"l":159.75,"n":123,"o":159.75,"t":"2026-10-20T14:35:00Z","v":3446,"vw":159.992582},{"c":160.195,"h":160.195,"l":159.935,"n":76,"o":159.935,"t":"2026-10-20T14:40:00Z","v":4191,"vw":159.95875},{"c":158.715,"h":159.805,"l":158.715,"n":122,"o":159.45,"t":"2026-10-20T14:45:00Z","v":3036,"vw":159.187415},{"c":159,"h":159.02,"l":158.11,"n":70,"o":158.705,"t":"2026-10-20T14:50:00Z","v":3245,"vw":158.79249},{"c":159.21,"h":159.745,"l":158.8387,"n":499,"o":158.8387,"t":"2026-10-20T14:55:00Z","v":40371,"vw":159.167643},{"c":159.93,"h":159.93,"l":159.03,"n":145,"o":159.03,"t":"2026-10-20T15:00:00Z","v":5751,"vw":159.357851},{"c":158.5,"h":159.795,"l":158.5,"n":134,"o":159.795,"t":"2026-10-20T15:05:00Z","v":4067,"vw":158.981875},{"c":156.78,"h":158.45,"l":156.78,"n":101,"o":157.62,"t":"2026-10-20T15:10:00Z","v":1420,"vw":157.558571},{"c":156.555,"h":157.07,"l":156.09,"n":86,"o":156.09,"t":"2026-10-20T15:15:00Z","v":2135,"vw":156.615924},{"c":156.345,"h":156.56,"l":156.145,"n":56,"o":156.22,"t":"2026-10-20T15:20:00Z","v":1598,"vw":156.258214},{"c":156.23,"h":156.6,"l":155.455,"n":252,"o":156.335,"t":"2026-10-20T15:25:00Z","v":11757,"vw":155.807284},{"c":155.56,"h":156.09,"l":155.56,"n":61,"o":155.97,"t":"2026-10-20T15:30:00Z","v":1078,"vw":155.815982},{"c":155.94,"h":155.94,"l":155.585,"n":73,"o":155.79,"t":"2026-10-20T15:35:00Z","v":1470,"vw":155.783837},{"c":157.26,"h":157.26,"l":156.2,"n":92,"o":156.2,"t":"2026-10-20T15:40:00Z","v":1843,"vw":156.8335},{"c":156.25,"h":157.26,"l":156.22,"n":102,"o":156.74,"t":"2026-10-20T15:45:00Z","v":3188,"vw":156.395625},{"c":157.16,"h":157.16,"l":156.375,"n":124,"o":156.565,"t":"2026-10-20T15:50:00Z","v":2585,"vw":156.891111},{"c":156.67,"h":157.38,"l":156.67,"n":89,"o":157.09,"t":"2026-10-20T15:55:00Z","v":1443,"vw":156.946667},{"c":156.6,"h":156.6,"l":156.55,"n":46,"o":156.56,"t":"2026-10-20T16:00:00Z","v":774,"vw":156.566667},{"c":156.76,"h":156.76,"l":156.19,"n":76,"o":156.465,"t":"2026-10-20T16:05:00Z","v":1609,"vw":156.501007},{"c":156.69,"h":156.69,"l":156.305,"n":49,"o":156.59,"t":"2026-10-20T16:10:00Z","v":1194,"vw":156.455},{"c":154.97,"h":156.24,"l":154.97,"n":330,"o":156.24,"t":"2026-10-20T16:15:00Z","v":15176,"vw":155.714091},{"c":155.44,"h":155.44,"l":154.76,"n":54,"o":154.76,"t":"2026-10-20T16:20:00Z","v":983,"vw":155.12},{"c":155.62,"h":155.67,"l":155.415,"n":49,"o":155.415,"t":"2026-10-20T16:25:00Z","v":1286,"vw":155.575},{"c":156.35,"h":156.35,"l":155.88,"n":97,"o":155.88,"t":"2026-10-20T16:30:00Z","v":1388,"vw":156.063334},{"c":156.1,"h":156.1,"l":156.07,"n":47,"o":156.07,"t":"2026-10-20T16:35:00Z","v":3532,"vw":156.098333},{"c":157.1,"h":157.1,"l":156.42,"n":30,"o":156.42,"t":"2026-10-20T16:40:00Z","v":2641,"vw":156.67125},{"c":156.56,"h":156.735,"l":156.395,"n":57,"o":156.735,"t":"2026-10-20T16:45:00Z","v":1981,"vw":156.654367},{"c":155.5,"h":156.18,"l":155.5,"n":94,"o":156.18,"t":"2026-10-20T16:50:00Z","v":3070,"vw":155.642294},{"c":155.245,"h":155.61,"l":155.245,"n":48,"o":155.61,"t":"2026-10-20T16:55:00Z","v":948,"vw":155.317192},{"c":155.76,"h":155.96,"l":155.11,"n":100,"o":155.81,"t":"2026-10-20T17:00:00Z","v":2452,"vw":155.671593},{"c":155.67,"h":155.99,"l":155.555,"n":61,"o":155.67,"t":"2026-10-20T17:05:00Z","v":1263,"vw":155.677857},{"c":155.57,"h":155.86,"l":155.22,"n":114,"o":155.86,"t":"2026-10-20T17:10:00Z","v":3311,"vw":155.337964},{"c":155.575,"h":155.76,"l":155.57,"n":43,"o":155.57,"t":"2026-10-20T17:15:00Z","v":1167,"vw":155.613334},{"c":155.6,"h":155.94,"l":155.36,"n":164,"o":155.7,"t":"2026-10-20T17:20:00Z","v":4571,"vw":155.536386},{"c":155.4,"h":155.69,"l":155.4,"n":94,"o":155.69,"t":"2026-10-20T17:25:00Z","v":1768,"vw":155.506649},{"c":155.865,"h":155.865,"l":155.57,"n":65,"o":155.57,"t":"2026-10-20T17:30:00Z","v":1474,"vw":155.811934},{"c":155.655,"h":155.76,"l":155.435,"n":77,"o":155.65,"t":"2026-10-20T17:35:00Z","v":1443,"vw":155.621557},{"c":156.18,"h":156.18,"l":155.84,"n":45,"o":155.84,"t":"2026-10-20T17:40:00Z","v":703,"vw":155.992},{"c":155.8,"h":156.08,"l":155.67,"n":46,"o":155.96,"t":"2026-10-20T17:45:00Z","v":1120,"vw":155.823333},{"c":155.86,"h":155.9,"l":155.86,"n":35,"o":155.9,"t":"2026-10-20T17:50:00Z","v":486,"vw":155.885316},{"c":155.97,"h":155.97,"l":155.86,"n":34,"o":155.94,"t":"2026-10-20T17:55:00Z","v":757,"vw":155.914},{"c":156.13,"h":156.31,"l":156.13,"n":22,"o":156.28,"t":"2026-10-20T18:00:00Z","v":620,"vw":156.24},{"c":156.27,"h":156.27,"l":155.92,"n":81,"o":155.9501,"t":"2026-10-20T18:05:00Z","v":1925,"vw":156.016518},{"c":156.24,"h":156.265,"l":156.14,"n":73,"o":156.14,"t":"2026-10-20T18:10:00Z","v":1241,"vw":156.238518},{"c":156.18,"h":156.44,"l":155.96,"n":60,"o":156.44,"t":"2026-10-20T18:15:00Z","v":1816,"vw":156.131311},{"c":156.33,"h":156.37,"l":156.225,"n":39,"o":156.37,"t":"2026-10-20T18:20:00Z","v":821,"vw":156.3275},{"c":156.89,"h":157.24,"l":156.11,"n":121,"o":156.11,"t":"2026-10-20T18:25:00Z","v":8415,"vw":156.543333},{"c":157.03,"h":157.03,"l":156.6,"n":156,"o":156.87,"t":"2026-10-20T18:30:00Z","v":3939,"vw":156.771172},{"c":156.99,"h":156.99,"l":156.91,"n":20,"o":156.97,"t":"2026-10-20T18:35:00Z","v":584,"vw":156.9625},{"c":156.32,"h":156.745,"l":156.32,"n":82,"o":156.745,"t":"2026-10-20T18:40:00Z","v":1398,"vw":156.459167},{"c":156.6825,"h":157.05,"l":156.4,"n":54,"o":156.4,"t":"2026-10-20T18:45:00Z","v":1436,"vw":156.733726},{"c":157.05,"h":157.33,"l":156.94,"n":38,"o":156.94,"t":"2026-10-20T18:50:00Z","v":1216,"vw":157.088333},{"c":156.96,"h":156.96,"l":156.7,"n":98,"o":156.9125,"t":"2026-10-20T18:55:00Z","v":1536,"vw":156.860761},{"c":156.91,"h":157.12,"l":156.7,"n":98,"o":157.06,"t":"2026-10-20T19:00:00Z","v":2421,"vw":156.924379},{"c":157.79,"h":157.79,"l":157.3,"n":87,"o":157.3,"t":"2026-10-20T19:05:00Z","v":1407,"vw":157.484},{"c":157.46,"h":157.49,"l":157.46,"n":34,"o":157.49,"t":"2026-10-20T19:10:00Z","v":532,"vw":157.479481},{"c":157.16,"h":157.42,"l":157.03,"n":124,"o":157.34,"t":"2026-10-20T19:15:00Z","v":2355,"vw":157.241395},{"c":156.94,"h":157.38,"l":156.94,"n":174,"o":157.285,"t":"2026-10-20T19:20:00Z","v":13021,"vw":157.206622},{"c":157.45,"h":157.45,"l":156.865,"n":69,"o":156.865,"t":"2026-10-20T19:25:00Z","v":1231,"vw":157.123334},{"c":156.55,"h":156.85,"l":156.435,"n":185,"o":156.85,"t":"2026-10-20T19:30:00Z","v":5763,"vw":156.684327},{"c":155.785,"h":156.28,"l":155.55,"n":160,"o":156.28,"t":"2026-10-20T19:35:00Z","v":2931,"vw":155.9655},{"c":155.4551,"h":155.64,"l":155.17,"n":330,"o":155.56,"t":"2026-10-20T19:40:00Z","v":9211,"vw":155.502065},{"c":155.775,"h":155.9,"l":155.455,"n":210,"o":155.455,"t":"2026-10-20T19:45:00Z","v":4107,"vw":155.725912},{"c":156.66,"h":156.74,"l":155.925,"n":466,"o":156.04,"t":"2026-10-20T19:50:00Z","v":9883,"vw":156.31451},{"c":156.52,"h":156.77,"l":156.2705,"n":1536,"o":156.7,"t":"2026-10-20T19:55:00Z","v":50052,"vw":156.488209},{"c":156.52,"h":156.52,"l":156.52,"n":57,"o":156.52,"t":"2026-10-20T20:00:00Z","v":123599,"vw":156.52},{"c":158,"h":158,"l":156.4,"n":86,"o":156.4,"t":"2026-10-20T20:10:00Z","v":1074,"vw":157.072112},{"c":157,"h":157,"l":157,"n":19,"o":157,"t":"2026-10-20T20:15:00Z","v":440,"vw":157},{"c":157.05,"h":157.05,"l":157.05,"n":3,"o":157.05,"t":"2026-10-20T20:50:00Z","v":498,"vw":157.05},{"c":157.36,"h":157.36,"l":157.36,"n":11,"o":157.36,"t":"2026-10-20T22:10:00Z","v":2005,"vw":157.36},{"c":157.17,"h":157.17,"l":157.17,"n":7,"o":157.17,"t":"2026-10-20T22:15:00Z","v":163,"vw":157.17},{"c":159.88,"h":161.475,"l":158.14,"n":322,"o":160.2,"t":"2026-10-21T13:30:00Z","v":12500,"vw":159.593859},{"c":160.48,"h":161.33,"l":159.34,"n":238,"o":159.94,"t":"2026-10-21T13:35:00Z","v":18151,"vw":160.67269},{"c":160.02,"h":161.035,"l":159.6,"n":386,"o":160,"t":"2026-10-21T13:40:00Z","v":47163,"vw":160.201254},{"c":158.87,"h":161.31,"l":158.45,"n":1455,"o":159.6,"t":"2026-10-21T13:45:00Z","v":102254,"vw":160.311892},{"c":158.71,"h":159.22,"l":158.485,"n":89,"o":158.485,"t":"2026-10-21T13:50:00Z","v":1700,"vw":158.745556},{"c":158.795,"h":159.3,"l":158.71,"n":172,"o":158.71,"t":"2026-10-21T13:55:00Z","v":3646,"vw":159.001951},{"c":158.095,"h":158.6,"l":157.83,"n":157,"o":158.6,"t":"2026-10-21T14:00:00Z","v":15189,"vw":158.073725},{"c":156.435,"h":158.005,"l":156.435,"n":223,"o":158.005,"t":"2026-10-21T14:05:00Z","v":4098,"vw":157.205455},{"c":156.835,"h":157.07,"l":156.4525,"n":108,"o":156.4525,"t":"2026-10-21T14:10:00Z","v":3131,"vw":156.83077},{"c":155.8,"h":156.2299,"l":155.8,"n":94,"o":156.15,"t":"2026-10-21T14:15:00Z","v":2017,"vw":156.043244},{"c":156.6,"h":156.6,"l":155.825,"n":85,"o":155.825,"t":"2026-10-21T14:20:00Z","v":3093,"vw":156.311666},{"c":155.375,"h":156.11,"l":155.34,"n":131,"o":155.75,"t":"2026-10-21T14:25:00Z","v":3217,"vw":155.731926},{"c":155.75,"h":155.75,"l":154.885,"n":151,"o":154.9,"t":"2026-10-21T14:30:00Z","v":3742,"vw":155.159987},{"c":155.24,"h":155.95,"l":154.8,"n":175,"o":155.62,"t":"2026-10-21T14:35:00Z","v":7122,"vw":155.50098},{"c":155.5,"h":155.64,"l":154.82,"n":295,"o":155.24,"t":"2026-10-21T14:40:00Z","v":31250,"vw":155.17457},{"c":156.06,"h":156.31,"l":155.49,"n":116,"o":155.49,"t":"2026-10-21T14:45:00Z","v":2404,"vw":155.660752},{"c":154.895,"h":156.065,"l":154.895,"n":139,"o":156.065,"t":"2026-10-21T14:50:00Z","v":3176,"vw":155.238931},{"c":154.18,"h":154.18,"l":154.18,"n":8,"o":154.18,"t":"2026-10-21T14:55:00Z","v":130,"vw":154.18},{"c":154.325,"h":154.325,"l":154.325,"n":70,"o":154.325,"t":"2026-10-21T15:00:00Z","v":1134,"vw":154.325},{"c":155.22,"h":155.5,"l":154.58,"n":67,"o":154.58,"t":"2026-10-21T15:05:00Z","v":2959,"vw":155.097011},{"c":154.61,"h":155.14,"l":154.61,"n":124,"o":155.14,"t":"2026-10-21T15:10:00Z","v":3227,"vw":154.923},{"c":154.58,"h":154.668,"l":154.58,"n":38,"o":154.668,"t":"2026-10-21T15:15:00Z","v":1133,"vw":154.635442},{"c":155.43,"h":155.4999,"l":154.61,"n":146,"o":154.61,"t":"2026-10-21T15:20:00Z","v":4278,"vw":155.024495},{"c":155.695,"h":155.89,"l":155.695,"n":64,"o":155.89,"t":"2026-10-21T15:25:00Z","v":1067,"vw":155.74375},{"c":155.055,"h":156.15,"l":155.055,"n":193,"o":156.15,"t":"2026-10-21T15:30:00Z","v":5528,"vw":155.750005},{"c":155.795,"h":155.795,"l":155.05,"n":117,"o":155.18,"t":"2026-10-21T15:35:00Z","v":2818,"vw":155.434739},{"c":155.35,"h":155.5,"l":155.35,"n":33,"o":155.5,"t":"2026-10-21T15:40:00Z","v":844,"vw":155.425},{"c":155.81,"h":156.0499,"l":155.3834,"n":64,"o":155.7,"t":"2026-10-21T15:45:00Z","v":3189,"vw":155.889217},{"c":155.7699,"h":155.7699,"l":155.34,"n":44,"o":155.35,"t":"2026-10-21T16:00:00Z","v":1334,"vw":155.640357},{"c":155.04,"h":155.4451,"l":155.04,"n":87,"o":155.2305,"t":"2026-10-21T16:05:00Z","v":3917,"vw":155.243415},{"c":154.59,"h":155.26,"l":154.59,"n":92,"o":155.26,"t":"2026-10-21T16:10:00Z","v":2805,"vw":154.739104},{"c":154.615,"h":154.615,"l":154.615,"n":22,"o":154.615,"t":"2026-10-21T16:15:00Z","v":426,"vw":154.615},{"c":154.625,"h":154.625,"l":154.4,"n":32,"o":154.43,"t":"2026-10-21T16:20:00Z","v":601,"vw":154.52},{"c":154.32,"h":154.68,"l":154.13,"n":196,"o":154.465,"t":"2026-10-21T16:25:00Z","v":6203,"vw":154.369779},{"c":154.27,"h":154.81,"l":154.27,"n":93,"o":154.3475,"t":"2026-10-21T16:30:00Z","v":2836,"vw":154.659306},{"c":156.21,"h":156.315,"l":154.25,"n":227,"o":154.5,"t":"2026-10-21T16:35:00Z","v":13723,"vw":155.699348},{"c":155.245,"h":156.04,"l":155.245,"n":127,"o":156.04,"t":"2026-10-21T16:40:00Z","v":3635,"vw":155.758529},{"c":155.355,"h":155.355,"l":155.3,"n":47,"o":155.35,"t":"2026-10-21T16:45:00Z","v":3363,"vw":155.34609},{"c":154.63,"h":155.2,"l":154.63,"n":22,"o":155.2,"t":"2026-10-21T16:50:00Z","v":765,"vw":154.8425},{"c":154.58,"h":155.115,"l":154.58,"n":23,"o":155.115,"t":"2026-10-21T16:55:00Z","v":748,"vw":154.8475},{"c":155.195,"h":155.195,"l":155.17,"n":59,"o":155.17,"t":"2026-10-21T17:05:00Z","v":1222,"vw":155.175},{"c":155.25,"h":155.25,"l":155.195,"n":19,"o":155.195,"t":"2026-10-21T17:10:00Z","v":584,"vw":155.236967},{"c":154.89,"h":155.25,"l":154.76,"n":67,"o":155.25,"t":"2026-10-21T17:15:00Z","v":2174,"vw":154.956496},{"c":154.77,"h":154.77,"l":154.77,"n":23,"o":154.77,"t":"2026-10-21T17:20:00Z","v":604,"vw":154.77},{"c":154.76,"h":154.81,"l":154.76,"n":43,"o":154.81,"t":"2026-10-21T17:25:00Z","v":1297,"vw":154.777183},{"c":154.8601,"h":154.92,"l":154.7,"n":32,"o":154.92,"t":"2026-10-21T17:30:00Z","v":940,"vw":154.829551},{"c":154.87,"h":154.87,"l":154.87,"n":6,"o":154.87,"t":"2026-10-21T17:35:00Z","v":166,"vw":154.87},{"c":155.0095,"h":155.15,"l":154.68,"n":182,"o":154.69,"t":"2026-10-21T17:45:00Z","v":4917,"vw":154.927692},{"c":155.68,"h":155.68,"l":154.93,"n":238,"o":154.93,"t":"2026-10-21T17:55:00Z","v":18981,"vw":155.283694},{"c":156.14,"h":156.14,"l":156.14,"n":17,"o":156.14,"t":"2026-10-21T18:00:00Z","v":885,"vw":156.14},{"c":156.195,"h":156.195,"l":156.195,"n":25,"o":156.195,"t":"2026-10-21T18:05:00Z","v":565,"vw":156.195},{"c":156.14,"h":156.14,"l":155.95,"n":126,"o":155.97,"t":"2026-10-21T18:10:00Z","v":2823,"vw":156.080996},{"c":156.155,"h":156.43,"l":156.15,"n":48,"o":156.43,"t":"2026-10-21T18:15:00Z","v":2472,"vw":156.178571},{"c":156.18,"h":156.28,"l":156.16,"n":56,"o":156.165,"t":"2026-10-21T18:20:00Z","v":2487,"vw":156.177838},{"c":156.18,"h":156.185,"l":156.18,"n":26,"o":156.18,"t":"2026-10-21T18:25:00Z","v":647,"vw":156.18125},{"c":156.48,"h":156.68,"l":156.18,"n":98,"o":156.18,"t":"2026-10-21T18:30:00Z","v":2488,"vw":156.461088},{"c":156.21,"h":156.8282,"l":156.21,"n":31,"o":156.26,"t":"2026-10-21T18:40:00Z","v":1957,"vw":156.624789},{"c":155.77,"h":156.2,"l":155.53,"n":225,"o":156.2,"t":"2026-10-21T18:45:00Z","v":5740,"vw":155.79261},{"c":154.9,"h":155.85,"l":154.865,"n":84,"o":155.85,"t":"2026-10-21T18:50:00Z","v":3368,"vw":155.13969},{"c":154.95,"h":154.95,"l":154.95,"n":20,"o":154.95,"t":"2026-10-21T18:55:00Z","v":501,"vw":154.95},{"c":153.48,"h":154.11,"l":153.21,"n":212,"o":154.11,"t":"2026-10-21T19:00:00Z","v":3858,"vw":153.665217},{"c":154.18,"h":154.18,"l":153.67,"n":152,"o":153.67,"t":"2026-10-21T19:05:00Z","v":1757,"vw":153.861429},{"c":153.575,"h":153.575,"l":153.51,"n":49,"o":153.51,"t":"2026-10-21T19:10:00Z","v":809,"vw":153.549},{"c":154.03,"h":154.03,"l":153.68,"n":63,"o":154.025,"t":"2026-10-21T19:15:00Z","v":1659,"vw":153.93375},{"c":153.925,"h":153.97,"l":153.925,"n":65,"o":153.97,"t":"2026-10-21T19:20:00Z","v":1069,"vw":153.9475},{"c":154.6,"h":154.6,"l":154.05,"n":132,"o":154.14,"t":"2026-10-21T19:25:00Z","v":2331,"vw":154.267718},{"c":154.52,"h":154.52,"l":154.52,"n":38,"o":154.52,"t":"2026-10-21T19:30:00Z","v":550,"vw":154.52},{"c":153.82,"h":154.37,"l":153.82,"n":161,"o":154.37,"t":"2026-10-21T19:35:00Z","v":3946,"vw":154.251429},{"c":153.78,"h":153.87,"l":153.5,"n":192,"o":153.555,"t":"2026-10-21T19:40:00Z","v":5717,"vw":153.685939},{"c":153.55,"h":154.03,"l":153.365,"n":321,"o":153.775,"t":"2026-10-21T19:45:00Z","v":8477,"vw":153.726569},{"c":153.25,"h":153.765,"l":153.25,"n":536,"o":153.5,"t":"2026-10-21T19:50:00Z","v":15289,"vw":153.513313},{"c":153.65,"h":153.9,"l":152.783,"n":1905,"o":153.44,"t":"2026-10-21T19:55:00Z","v":71597,"vw":153.220985},{"c":153.67,"h":153.67,"l":153.67,"n":56,"o":153.67,"t":"2026-10-21T20:00:00Z","v":64358,"vw":153.67},{"c":151,"h":151,"l":151,"n":1,"o":151,"t":"2026-10-22T13:20:00Z","v":912,"vw":151},{"c":148.45,"h":150.23,"l":146.17,"n":111,"o":150.12,"t":"2026-10-22T13:30:00Z","v":4658,"vw":149.460647},{"c":149.925,"h":149.925,"l":148.99,"n":46,"o":149.015,"t":"2026-10-22T13:35:00Z","v":2419,"vw":149.147772},{"c":149.77,"h":150.04,"l":148.71,"n":79,"o":148.91,"t":"2026-10-22T13:40:00Z","v":2953,"vw":149.318024},{"c":149.82,"h":150.38,"l":149.615,"n":86,"o":149.615,"t":"2026-10-22T13:45:00Z","v":2956,"vw":149.802369},{"c":148.99,"h":149.16,"l":147.92,"n":91,"o":149.1,"t":"2026-10-22T13:50:00Z","v":5641,"vw":148.149621},{"c":149.275,"h":149.275,"l":148.17,"n":92,"o":148.255,"t":"2026-10-22T13:55:00Z","v":3138,"vw":148.723393},{"c":148.81,"h":149.975,"l":148.81,"n":108,"o":149.45,"t":"2026-10-22T14:00:00Z","v":2530,"vw":149.230045},{"c":149.045,"h":149.23,"l":148.91,"n":62,"o":148.99,"t":"2026-10-22T14:05:00Z","v":1565,"vw":149.008651},{"c":149.17,"h":149.17,"l":148.88,"n":30,"o":148.88,"t":"2026-10-22T14:10:00Z","v":503,"vw":149.025},{"c":149.145,"h":149.145,"l":148.26,"n":79,"o":148.26,"t":"2026-10-22T14:15:00Z","v":3383,"vw":148.515894},{"c":147.395,"h":147.77,"l":147.21,"n":91,"o":147.64,"t":"2026-10-22T14:20:00Z","v":1897,"vw":147.458277},{"c":145.16,"h":146.97,"l":145.07,"n":269,"o":146.97,"t":"2026-10-22T14:25:00Z","v":7614,"vw":146.10304},{"c":145.8,"h":145.88,"l":144.355,"n":520,"o":145.53,"t":"2026-10-22T14:30:00Z","v":42154,"vw":145.085253},{"c":145.375,"h":145.975,"l":144.725,"n":108,"o":145.975,"t":"2026-10-22T14:35:00Z","v":4149,"vw":145.320139},{"c":145.41,"h":146.035,"l":145.08,"n":175,"o":145.72,"t":"2026-10-22T14:40:00Z","v":10492,"vw":145.581338},{"c":144.27,"h":145.435,"l":144.27,"n":431,"o":145.41,"t":"2026-10-22T14:45:00Z","v":30643,"vw":145.052541},{"c":144.285,"h":144.57,"l":144.285,"n":160,"o":144.57,"t":"2026-10-22T14:50:00Z","v":2187,"vw":144.405},{"c":144.9,"h":144.9,"l":144.03,"n":71,"o":144.04,"t":"2026-10-22T14:55:00Z","v":1204,"vw":144.340129},{"c":143.695,"h":144.45,"l":143.695,"n":198,"o":144.45,"t":"2026-10-22T15:00:00Z","v":3518,"vw":144.078221},{"c":143.36,"h":143.895,"l":143.36,"n":88,"o":143.895,"t":"2026-10-22T15:05:00Z","v":1495,"vw":143.630636},{"c":143.68,"h":143.83,"l":142.72,"n":193,"o":143.6,"t":"2026-10-22T15:10:00Z","v":13031,"vw":142.803447},{"c":144.04,"h":144.04,"l":144.04,"n":34,"o":144.04,"t":"2026-10-22T15:15:00Z","v":551,"vw":144.04},{"c":145.695,"h":145.8,"l":145.61,"n":50,"o":145.61,"t":"2026-10-22T15:20:00Z","v":1086,"vw":145.696736},{"c":145.705,"h":145.705,"l":145.23,"n":83,"o":145.28,"t":"2026-10-22T15:25:00Z","v":2360,"vw":145.429699},{"c":147,"h":147.43,"l":145.73,"n":197,"o":146.32,"t":"2026-10-22T15:30:00Z","v":24920,"vw":145.918611},{"c":147.375,"h":147.375,"l":147.375,"n":10,"o":147.375,"t":"2026-10-22T15:35:00Z","v":257,"vw":147.375},{"c":147.15,"h":148.01,"l":147.15,"n":205,"o":147.37,"t":"2026-10-22T15:40:00Z","v":8128,"vw":147.779702},{"c":146.73,"h":147.97,"l":146.73,"n":85,"o":147.49,"t":"2026-10-22T15:45:00Z","v":16769,"vw":147.004128},{"c":146.36,"h":146.81,"l":146.36,"n":99,"o":146.81,"t":"2026-10-22T15:50:00Z","v":2504,"vw":146.500012},{"c":147.21,"h":147.67,"l":146.0501,"n":245,"o":146.0501,"t":"2026-10-22T15:55:00Z","v":7382,"vw":146.877253},{"c":147.155,"h":147.43,"l":146.65,"n":121,"o":147.42,"t":"2026-10-22T16:00:00Z","v":2654,"vw":147.098856},{"c":147.545,"h":147.9,"l":147.39,"n":110,"o":147.39,"t":"2026-10-22T16:05:00Z","v":1561,"vw":147.750942},{"c":147.545,"h":147.65,"l":147.545,"n":49,"o":147.65,"t":"2026-10-22T16:10:00Z","v":769,"vw":147.615},{"c":147.3,"h":147.58,"l":147.3,"n":78,"o":147.58,"t":"2026-10-22T16:15:00Z","v":1383,"vw":147.412},{"c":147.45,"h":147.45,"l":147.36,"n":56,"o":147.38,"t":"2026-10-22T16:20:00Z","v":1327,"vw":147.382692},{"c":147.4501,"h":147.948,"l":147.2593,"n":30,"o":147.2593,"t":"2026-10-22T16:25:00Z","v":1231,"vw":147.636557},{"c":147.75,"h":147.92,"l":147.72,"n":51,"o":147.92,"t":"2026-10-22T16:30:00Z","v":737,"vw":147.780435},{"c":147.495,"h":147.775,"l":147.43,"n":95,"o":147.695,"t":"2026-10-22T16:35:00Z","v":1996,"vw":147.600507},{"c":147.38,"h":147.4725,"l":147.0016,"n":156,"o":147.35,"t":"2026-10-22T16:40:00Z","v":4200,"vw":147.304964},{"c":147.08,"h":147.39,"l":146.77,"n":120,"o":147.39,"t":"2026-10-22T16:45:00Z","v":2264,"vw":147.052857},{"c":147.165,"h":147.165,"l":146.66,"n":103,"o":146.7,"t":"2026-10-22T16:50:00Z","v":1900,"vw":146.741286},{"c":147.61,"h":147.61,"l":147.4,"n":94,"o":147.4,"t":"2026-10-22T16:55:00Z","v":853,"vw":147.505},{"c":146.91,"h":147.56,"l":146.91,"n":135,"o":147.36,"t":"2026-10-22T17:00:00Z","v":2317,"vw":147.154074},{"c":146.69,"h":147.06,"l":146.67,"n":82,"o":147.06,"t":"2026-10-22T17:05:00Z","v":2129,"vw":146.789821},{"c":147.2,"h":147.43,"l":147.06,"n":115,"o":147.06,"t":"2026-10-22T17:10:00Z","v":1407,"vw":147.169522},{"c":147.23,"h":147.23,"l":146.68,"n":80,"o":146.9,"t":"2026-10-22T17:15:00Z","v":2835,"vw":146.803345},{"c":147.7499,"h":147.7499,"l":147.235,"n":91,"o":147.235,"t":"2026-10-22T17:20:00Z","v":2663,"vw":147.592705},{"c":147.39,"h":147.4,"l":147.11,"n":63,"o":147.265,"t":"2026-10-22T17:25:00Z","v":2235,"vw":147.335255},{"c":147.41,"h":147.665,"l":147.27,"n":106,"o":147.405,"t":"2026-10-22T17:30:00Z","v":2487,"vw":147.433253},{"c":147.51,"h":147.65,"l":147.33,"n":139,"o":147.62,"t":"2026-10-22T17:35:00Z","v":4335,"vw":147.400779},{"c":147.37,"h":147.37,"l":147.19,"n":69,"o":147.19,"t":"2026-10-22T17:40:00Z","v":815,"vw":147.28},{"c":147,"h":147.24,"l":146.98,"n":67,"o":147.15,"t":"2026-10-22T17:45:00Z","v":1728,"vw":147.088889},{"c":146.65,"h":146.72,"l":146.65,"n":48,"o":146.65,"t":"2026-10-22T17:50:00Z","v":1646,"vw":146.658341},{"c":146.6911,"h":146.6911,"l":146.6911,"n":12,"o":146.6911,"t":"2026-10-22T17:55:00Z","v":614,"vw":146.6911},{"c":145.03,"h":146.43,"l":145,"n":272,"o":146.43,"t":"2026-10-22T18:00:00Z","v":6227,"vw":145.636679},{"c":145.4,"h":145.4,"l":145.115,"n":56,"o":145.115,"t":"2026-10-22T18:05:00Z","v":1249,"vw":145.278725},{"c":145.35,"h":145.8125,"l":145.3405,"n":84,"o":145.8125,"t":"2026-10-22T18:10:00Z","v":1529,"vw":145.586904},{"c":146.22,"h":146.22,"l":145.27,"n":58,"o":145.27,"t":"2026-10-22T18:15:00Z","v":1332,"vw":145.937378},{"c":146.28,"h":146.28,"l":146.28,"n":35,"o":146.28,"t":"2026-10-22T18:20:00Z","v":710,"vw":146.28},{"c":146.32,"h":146.32,"l":145.63,"n":179,"o":146.02,"t":"2026-10-22T18:25:00Z","v":5682,"vw":146.059797},{"c":146.205,"h":146.205,"l":146.205,"n":24,"o":146.205,"t":"2026-10-22T18:30:00Z","v":1574,"vw":146.205},{"c":146.21,"h":146.3,"l":145.91,"n":66,"o":145.91,"t":"2026-10-22T18:35:00Z","v":3018,"vw":146.242264},{"c":146.16,"h":146.21,"l":145.76,"n":283,"o":146.205,"t":"2026-10-22T18:40:00Z","v":8875,"vw":146.134876},{"c":146.63,"h":146.65,"l":146.38,"n":207,"o":146.38,"t":"2026-10-22T18:45:00Z","v":3917,"vw":146.6075},{"c":146.535,"h":146.62,"l":146.37,"n":119,"o":146.62,"t":"2026-10-22T18:50:00Z","v":2388,"vw":146.429},{"c":145.97,"h":146.75,"l":145.97,"n":115,"o":146.74,"t":"2026-10-22T18:55:00Z","v":1922,"vw":146.502351},{"c":146.105,"h":146.105,"l":145.86,"n":136,"o":145.87,"t":"2026-10-22T19:00:00Z","v":3078,"vw":145.986226},{"c":146.75,"h":146.75,"l":146.115,"n":142,"o":146.115,"t":"2026-10-22T19:05:00Z","v":2011,"vw":146.468755},{"c":146.925,"h":147.08,"l":146.645,"n":85,"o":146.645,"t":"2026-10-22T19:10:00Z","v":1245,"vw":146.9175},{"c":147.055,"h":147.055,"l":146.94,"n":82,"o":146.94,"t":"2026-10-22T19:15:00Z","v":842,"vw":146.971583},{"c":147.09,"h":147.43,"l":146.92,"n":294,"o":147.08,"t":"2026-10-22T19:20:00Z","v":6230,"vw":147.128726},{"c":147.37,"h":147.37,"l":147.37,"n":44,"o":147.37,"t":"2026-10-22T19:25:00Z","v":619,"vw":147.37},{"c":148.01,"h":148.24,"l":147.35,"n":284,"o":147.35,"t":"2026-10-22T19:30:00Z","v":10498,"vw":147.817079},{"c":148.145,"h":148.145,"l":148.1,"n":60,"o":148.1,"t":"2026-10-22T19:35:00Z","v":1342,"vw":148.1225},{"c":148.165,"h":148.165,"l":147.67,"n":170,"o":148.155,"t":"2026-10-22T19:40:00Z","v":3393,"vw":148.002167},{"c":147.49,"h":148.21,"l":147.18,"n":646,"o":148.17,"t":"2026-10-22T19:45:00Z","v":34055,"vw":147.624809},{"c":148.49,"h":148.6,"l":147.535,"n":638,"o":147.535,"t":"2026-10-22T19:50:00Z","v":26366,"vw":148.246512},{"c":148.21,"h":149.1,"l":148.08,"n":1896,"o":148.5,"t":"2026-10-22T19:55:00Z","v":79482,"vw":148.540177},{"c":148.15,"h":148.15,"l":148.15,"n":60,"o":148.15,"t":"2026-10-22T20:00:00Z","v":61233,"vw":148.15},{"c":148.15,"h":148.15,"l":148.15,"n":1,"o":148.15,"t":"2026-10-22T20:20:00Z","v":1600,"vw":148.15}],"history":[{"c":101.4,"h":104.145,"l":100.47,"n":6533,"o":104.09,"t":"2024-10-21T04:00:00Z","v":182623,"vw":101.548192},{"c":101.72,"h":102.7,"l":100.12,"n":6585,"o":101.72,"t":"2024-10-22T04:00:00Z","v":206168,"vw":101.709004},{"c":101.34,"h":102.11,"l":100.22,"n":4767,"o":100.63,"t":"2024-10-23T04:00:00Z","v":164652,"vw":101.470824},{"c":101.81,"h":102.61,"l":100.91,"n":4391,"o":101.98,"t":"2024-10-24T04:00:00Z","v":136497,"vw":101.654229},{"c":102.92,"h":103.34,"l":101.36,"n":5637,"o":102.55,"t":"2024-10-25T04:00:00Z","v":142684,"vw":102.550726},{"c":104.8,"h":105.07,"l":103,"n":4980,"o":103.65,"t":"2024-10-28T04:00:00Z","v":168692,"vw":104.509382},{"c":106.53,"h":106.65,"l":104.33,"n":4472,"o":104.49,"t":"2024-10-29T04:00:00Z","v":180083,"vw":105.738818},{"c":106.28,"h":108.3,"l":106.25,"n":6097,"o":106.66,"t":"2024-10-30T04:00:00Z","v":217825,"vw":107.159857},{"c":102.62,"h":107.165,"l":102.545,"n":5485,"o":106.75,"t":"2024-10-31T04:00:00Z","v":212555,"vw":104.299677},{"c":103.33,"h":105.675,"l":102.68,"n":5315,"o":103.26,"t":"2024-11-01T04:00:00Z","v":204386,"vw":103.43225},{"c":102.99,"h":105.04,"l":102.02,"n":5143,"o":103.05,"t":"2024-11-04T05:00:00Z","v":154750,"vw":103.311705},{"c":106.31,"h":106.69,"l":102.31,"n":6905,"o":103.77,"t":"2024-11-05T05:00:00Z","v":217784,"vw":105.920253},{"c":116.47,"h":116.839,"l":108.74,"n":10340,"o":108.88,"t":"2024-11-06T05:00:00Z","v":403517,"vw":114.284949},{"c":114.42,"h":116.95,"l":113.22,"n":5874,"o":116.9,"t":"2024-11-07T05:00:00Z","v":186289,"vw":114.980905},{"c":117.8,"h":118.94,"l":114.14,"n":5275,"o":114.89,"t":"2024-11-08T05:00:00Z","v":147819,"vw":117.419677},{"c":120.79,"h":120.97,"l":117.93,"n":5040,"o":119.2,"t":"2024-11-11T05:00:00Z","v":157464,"vw":119.957473},{"c":121.16,"h":121.6,"l":118.745,"n":5280,"o":120.89,"t":"2024-11-12T05:00:00Z","v":169332,"vw":120.602535},{"c":121.36,"h":123.92,"l":119.9,"n":6466,"o":122.26,"t":"2024-11-13T05:00:00Z","v":232530,"vw":121.928572},{"c":117.44,"h":121.66,"l":116.11,"n":6963,"o":121.66,"t":"2024-11-14T05:00:00Z","v":280198,"vw":117.888459},{"c":115.34,"h":117.44,"l":113.9,"n":5013,"o":117.44,"t":"2024-11-15T05:00:00Z","v":136596,"vw":115.389096},{"c":114.32,"h":116.56,"l":113.67,"n":4795,"o":114.98,"t":"2024-11-18T05:00:00Z","v":118048,"vw":114.553636},{"c":115.39,"h":116.07,"l":112.56,"n":5151,"o":112.75,"t":"2024-11-19T05:00:00Z","v":212153,"vw":114.97837},{"c":114.81,"h":115.41,"l":113.46,"n":5573,"o":114.93,"t":"2024-11-20T05:00:00Z","v":139117,"vw":114.512873},{"c":114.26,"h":117.1,"l":113.69,"n":5492,"o":115.22,"t":"2024-11-21T05:00:00Z","v":149519,"vw":114.879797},{"c":116.98,"h":117.7,"l":115.13,"n":5445,"o":115.13,"t":"2024-11-22T05:00:00Z","v":218933,"vw":116.957586},{"c":116.09,"h":121.86,"l":113.82,"n":6721,"o":118.25,"t":"2024-11-25T05:00:00Z","v":311354,"vw":116.276849},{"c":116.26,"h":117.0749,"l":113.89,"n":4934,"o":115.41,"t":"2024-11-26T05:00:00Z","v":107180,"vw":116.012554},{"c":114.99,"h":118.09,"l":114.99,"n":4007,"o":117.39,"t":"2024-11-27T05:00:00Z","v":86574,"vw":115.681313},{"c":117.26,"h":117.92,"l":115.79,"n":2291,"o":116.24,"t":"2024-11-29T05:00:00Z","v":74714,"vw":117.155533},{"c":116.81,"h":118.15,"l":115.8,"n":6233,"o":117.42,"t":"2024-12-02T05:00:00Z","v":265694,"vw":116.721233},{"c":114.93,"h":119.535,"l":114.44,"n":5104,"o":117.55,"t":"2024-12-03T05:00:00Z","v":187351,"vw":117.290017},{"c":116.9,"h":118.09,"l":114.2301,"n":4928,"o":114.95,"t":"2024-12-04T05:00:00Z","v":179732,"vw":116.658655},{"c":114.5,"h":117.34,"l":114.36,"n":6125,"o":116.5,"t":"2024-12-05T05:00:00Z","v":176307,"vw":115.688096},{"c":118.63,"h":118.97,"l":115.0737,"n":7750,"o":116.02,"t":"2024-12-06T05:00:00Z","v":318039,"vw":117.841376},{"c":113.85,"h":119.98,"l":110.1501,"n":8933,"o":119.1,"t":"2024-12-09T05:00:00Z","v":332117,"vw":113.928794},{"c":117.61,"h":118.93,"l":112.22,"n":8317,"o":115.52,"t":"2024-12-10T05:00:00Z","v":323326,"vw":116.584592},{"c":115.51,"h":119.5625,"l":115.03,"n":5653,"o":118.94,"t":"2024-12-11T05:00:00Z","v":134751,"vw":116.177533},{"c":109.1,"h":116.16,"l":108.15,"n":7710,"o":115.81,"t":"2024-12-12T05:00:00Z","v":259847,"vw":111.258213},{"c":108.21,"h":111.865,"l":106.8032,"n":5227,"o":109.34,"t":"2024-12-13T05:00:00Z","v":113975,"vw":108.102392},{"c":108.86,"h":110.73,"l":107.485,"n":6144,"o":107.79,"t":"2024-12-16T05:00:00Z","v":172640,"vw":108.822345},{"c":109.38,"h":110.12,"l":106.41,"n":7382,"o":109.2,"t":"2024-12-17T05:00:00Z","v":251227,"vw":108.828914},{"c":102.22,"h":110.7,"l":100.775,"n":6773,"o":109.15,"t":"2024-12-18T05:00:00Z","v":230830,"vw":105.24891},{"c":101.98,"h":106.61,"l":101.51,"n":7711,"o":102.78,"t":"2024-12-19T05:00:00Z","v":325085,"vw":103.537814},{"c":99.48,"h":101.63,"l":97.89,"n":10721,"o":100.01,"t":"2024-12-20T05:00:00Z","v":874378,"vw":99.718058},{"c":98.27,"h":99.61,"l":97.7,"n":7007,"o":99.61,"t":"2024-12-23T05:00:00Z","v":216563,"vw":98.674262},{"c":98.39,"h":99.65,"l":98.1,"n":2462,"o":98.4,"t":"2024-12-24T05:00:00Z","v":72850,"vw":98.694753},{"c":97.79,"h":99.39,"l":97.2,"n":6037,"o":97.87,"t":"2024-12-26T05:00:00Z","v":228861,"vw":98.085133},{"c":96.81,"h":97.84,"l":95.015,"n":5152,"o":97.27,"t":"2024-12-27T05:00:00Z","v":168584,"vw":96.365474},{"c":96.82,"h":98.28,"l":94.14,"n":6486,"o":96.41,"t":"2024-12-30T05:00:00Z","v":246792,"vw":96.694418},{"c":95.1,"h":98.5,"l":94.1339,"n":7720,"o":97.78,"t":"2024-12-31T05:00:00Z","v":579088,"vw":95.348246},{"c":92.91,"h":96.8,"l":92.39,"n":7277,"o":95.6,"t":"2025-01-02T05:00:00Z","v":322801,"vw":94.110435},{"c":93.65,"h":95.43,"l":92.795,"n":6084,"o":93.36,"t":"2025-01-03T05:00:00Z","v":185518,"vw":93.652148},{"c":93.74,"h":97.1199,"l":93.39,"n":8851,"o":93.39,"t":"2025-01-06T05:00:00Z","v":329763,"vw":95.259951},{"c":91.13,"h":95.515,"l":89.7,"n":8345,"o":94.17,"t":"2025-01-07T05:00:00Z","v":386571,"vw":92.276417},{"c":90.47,"h":93.45,"l":90.08,"n":5209,"o":90.86,"t":"2025-01-08T05:00:00Z","v":151845,"vw":90.771138},{"c":92.41,"h":92.64,"l":88.69,"n":6801,"o":88.91,"t":"2025-01-10T05:00:00Z","v":254983,"vw":91.630947},{"c":94.08,"h":94.43,"l":89.94,"n":6129,"o":91.61,"t":"2025-01-13T05:00:00Z","v":206770,"vw":92.896725},{"c":95.96,"h":96.09,"l":92.795,"n":6174,"o":95.33,"t":"2025-01-14T05:00:00Z","v":179119,"vw":95.162191},{"c":100.45,"h":101.075,"l":98.6508,"n":8920,"o":98.83,"t":"2025-01-15T05:00:00Z","v":381514,"vw":100.171365},{"c":101.78,"h":102.47,"l":99.16,"n":6505,"o":100.43,"t":"2025-01-16T05:00:00Z","v":183844,"vw":101.115194},{"c":103.38,"h":104.85,"l":101.805,"n":10231,"o":102.36,"t":"2025-01-17T05:00:00Z","v":503157,"vw":103.485876},{"c":104.78,"h":107.49,"l":103.27,"n":7966,"o":103.99,"t":"2025-01-21T05:00:00Z","v":254240,"vw":105.313126},{"c":105.725,"h":106.18,"l":103.525,"n":5763,"o":104.27,"t":"2025-01-22T05:00:00Z","v":162643,"vw":105.324},{"c":106.96,"h":107.04,"l":104.11,"n":5993,"o":105,"t":"2025-01-23T05:00:00Z","v":163868,"vw":106.224173},{"c":106.12,"h":108,"l":105.3962,"n":5357,"o":107.02,"t":"2025-01-24T05:00:00Z","v":189883,"vw":106.175717},{"c":100.255,"h":106.9,"l":100,"n":7529,"o":105.23,"t":"2025-01-27T05:00:00Z","v":266563,"vw":101.871598},{"c":103.18,"h":103.59,"l":100,"n":5874,"o":100.15,"t":"2025-01-28T05:00:00Z","v":125412,"vw":102.491445},{"c":102.88,"h":104.24,"l":101.82,"n":5512,"o":103.03,"t":"2025-01-29T05:00:00Z","v":129181,"vw":102.851048},{"c":103.05,"h":104.76,"l":101.96,"n":5312,"o":104.3,"t":"2025-01-30T05:00:00Z","v":146322,"vw":103.322174},{"c":102.35,"h":105.685,"l":101.7,"n":8458,"o":103.03,"t":"2025-01-31T05:00:00Z","v":169205,"vw":103.043549},{"c":102.15,"h":104.305,"l":99.73,"n":7182,"o":100.24,"t":"2025-02-03T05:00:00Z","v":179498,"vw":102.542214},{"c":103.56,"h":103.56,"l":101.14,"n":3682,"o":101.29,"t":"2025-02-04T05:00:00Z","v":82298,"vw":103.01687},{"c":105.15,"h":106.055,"l":104.28,"n":4062,"o":104.35,"t":"2025-02-05T05:00:00Z","v":93323,"vw":105.136313},{"c":105.97,"h":106.46,"l":103.425,"n":5235,"o":105.43,"t":"2025-02-06T05:00:00Z","v":118938,"vw":105.460732},{"c":105.68,"h":107.735,"l":105.14,"n":5506,"o":105.72,"t":"2025-02-07T05:00:00Z","v":156537,"vw":106.201574},{"c":106.82,"h":108.265,"l":105.82,"n":4563,"o":106.51,"t":"2025-02-10T05:00:00Z","v":117931,"vw":107.120858},{"c":106.54,"h":107.01,"l":103.13,"n":5532,"o":105.8,"t":"2025-02-11T05:00:00Z","v":143912,"vw":105.163262},{"c":100.9,"h":106.8,"l":100.14,"n":5809,"o":104.81,"t":"2025-02-12T05:00:00Z","v":215385,"vw":102.882879},{"c":93.09,"h":103.2,"l":92.7,"n":10973,"o":103.2,"t":"2025-02-13T05:00:00Z","v":454233,"vw":94.15598},{"c":97.28,"h":97.87,"l":91.55,"n":8481,"o":93.1,"t":"2025-02-14T05:00:00Z","v":283983,"vw":96.62098},{"c":99.3,"h":99.62,"l":96.125,"n":7749,"o":97.59,"t":"2025-02-18T05:00:00Z","v":306158,"vw":98.842158},{"c":101.96,"h":102.34,"l":96.53,"n":7003,"o":98.24,"t":"2025-02-19T05:00:00Z","v":266332,"vw":100.72497},{"c":102,"h":103.26,"l":99.82,"n":6770,"o":102.59,"t":"2025-02-20T05:00:00Z","v":152533,"vw":101.526973},{"c":100.01,"h":103.91,"l":98.13,"n":10417,"o":103.18,"t":"2025-02-21T05:00:00Z","v":378278,"vw":100.281961},{"c":98.03,"h":101.245,"l":98.0263,"n":7090,"o":100.12,"t":"2025-02-24T05:00:00Z","v":188834,"vw":98.952432},{"c":100.56,"h":102.17,"l":98.27,"n":9504,"o":98.6,"t":"2025-02-25T05:00:00Z","v":315434,"vw":101.047934},{"c":101,"h":103.17,"l":99.65,"n":8195,"o":101.06,"t":"2025-02-26T05:00:00Z","v":237975,"vw":101.005237},{"c":117.82,"h":121.5,"l":107.29,"n":14948,"o":110.62,"t":"2025-02-27T05:00:00Z","v":611767,"vw":115.65941},{"c":118.5,"h":120.4,"l":114.32,"n":7548,"o":116.45,"t":"2025-02-28T05:00:00Z","v":324688,"vw":118.624174},{"c":113.42,"h":120.28,"l":112.73,"n":7373,"o":119.22,"t":"2025-03-03T05:00:00Z","v":243444,"vw":115.712085},{"c":115.93,"h":118.08,"l":108.86,"n":10627,"o":110.86,"t":"2025-03-04T05:00:00Z","v":383835,"vw":115.187799},{"c":118.15,"h":118.98,"l":113.98,"n":8370,"o":115.47,"t":"2025-03-05T05:00:00Z","v":275300,"vw":117.347086},{"c":115.63,"h":117.11,"l":112.98,"n":5883,"o":116.02,"t":"2025-03-06T05:00:00Z","v":190898,"vw":115.295183},{"c":116.32,"h":116.47,"l":111.71,"n":6872,"o":115.58,"t":"2025-03-07T05:00:00Z","v":208993,"vw":114.698949},{"c":113.97,"h":115.5,"l":111.78,"n":7569,"o":114.45,"t":"2025-03-10T04:00:00Z","v":272496,"vw":113.821723},{"c":117.57,"h":118.73,"l":111.74,"n":9461,"o":114.61,"t":"2025-03-11T04:00:00Z","v":320619,"vw":116.962856},{"c":118.37,"h":123.9712,"l":117.14,"n":8605,"o":118.75,"t":"2025-03-12T04:00:00Z","v":380296,"vw":119.16963},{"c":112.62,"h":119.2598,"l":111.8192,"n":6593,"o":118.77,"t":"2025-03-13T04:00:00Z","v":258240,"vw":113.310359},{"c":113.89,"h":115.685,"l":112.5583,"n":7524,"o":113.93,"t":"2025-03-14T04:00:00Z","v":214998,"vw":114.127212},{"c":115.88,"h":116.59,"l":113.17,"n":5653,"o":113.5,"t":"2025-03-17T04:00:00Z","v":187178,"vw":115.368657},{"c":115.55,"h":116,"l":112.75,"n":5330,"o":115.7,"t":"2025-03-18T04:00:00Z","v":220034,"vw":115.244219},{"c":120.76,"h":120.86,"l":115.58,"n":6800,"o":115.58,"t":"2025-03-19T04:00:00Z","v":224036,"vw":118.800542},{"c":120.61,"h":121.89,"l":118.36,"n":7051,"o":118.9,"t":"2025-03-20T04:00:00Z","v":218130,"vw":120.083218},{"c":120.36,"h":122.7,"l":117.395,"n":7742,"o":118.62,"t":"2025-03-21T04:00:00Z","v":350777,"vw":120.319547},{"c":125.62,"h":126.03,"l":121.55,"n":6885,"o":121.55,"t":"2025-03-24T04:00:00Z","v":251472,"vw":124.134915},{"c":125.29,"h":128.72,"l":124.97,"n":7548,"o":125.62,"t":"2025-03-25T04:00:00Z","v":271344,"vw":126.187315},{"c":123.07,"h":126.1,"l":120.86,"n":5120,"o":124.91,"t":"2025-03-26T04:00:00Z","v":139028,"vw":122.875407},{"c":122.73,"h":123.77,"l":120.15,"n":5346,"o":122.18,"t":"2025-03-27T04:00:00Z","v":148717,"vw":122.574761},{"c":116.63,"h":123.44,"l":114.01,"n":8615,"o":122.7,"t":"2025-03-28T04:00:00Z","v":291779,"vw":117.571229},{"c":119.99,"h":120.2,"l":110.15,"n":6492,"o":113.65,"t":"2025-03-31T04:00:00Z","v":301353,"vw":118.489486},{"c":121.83,"h":122.4,"l":117.84,"n":6201,"o":120.13,"t":"2025-04-01T04:00:00Z","v":289430,"vw":121.126306},{"c":124.31,"h":126,"l":118.815,"n":6450,"o":118.95,"t":"2025-04-02T04:00:00Z","v":242125,"vw":123.556919},{"c":116.76,"h":120.2,"l":113.33,"n":9707,"o":116.64,"t":"2025-04-03T04:00:00Z","v":304150,"vw":117.994729},{"c":105.93,"h":113.88,"l":105.71,"n":10601,"o":112.24,"t":"2025-04-04T04:00:00Z","v":377985,"vw":107.722185},{"c":108.13,"h":112.375,"l":100.53,"n":11698,"o":102.23,"t":"2025-04-07T04:00:00Z","v":356515,"vw":107.303988},{"c":106.59,"h":114.18,"l":105.36,"n":6853,"o":114,"t":"2025-04-08T04:00:00Z","v":227651,"vw":107.634861},{"c":116.88,"h":118.87,"l":104.775,"n":10949,"o":105.98,"t":"2025-04-09T04:00:00Z","v":320457,"vw":114.726169},{"c":110.425,"h":114.94,"l":108.345,"n":10261,"o":112.56,"t":"2025-04-10T04:00:00Z","v":237339,"vw":110.435645},{"c":112.44,"h":113.3,"l":107.02,"n":7028,"o":108.59,"t":"2025-04-11T04:00:00Z","v":191453,"vw":111.366578},{"c":111.89,"h":115,"l":110.25,"n":7523,"o":115,"t":"2025-04-14T04:00:00Z","v":180573,"vw":112.117165},{"c":112.385,"h":114.3,"l":110.14,"n":5530,"o":112,"t":"2025-04-15T04:00:00Z","v":201818,"vw":112.44459},{"c":110.09,"h":111.93,"l":105.75,"n":11563,"o":110.33,"t":"2025-04-16T04:00:00Z","v":461784,"vw":108.776832},{"c":108.19,"h":112.88,"l":105.47,"n":9021,"o":108.94,"t":"2025-04-17T04:00:00Z","v":821038,"vw":108.088053},{"c":103.15,"h":108,"l":101.57,"n":5963,"o":107.61,"t":"2025-04-21T04:00:00Z","v":162250,"vw":103.595719},{"c":105.24,"h":107,"l":103.9149,"n":7024,"o":105.21,"t":"2025-04-22T04:00:00Z","v":230491,"vw":105.44974},{"c":108.09,"h":110.98,"l":107.5401,"n":6694,"o":109.66,"t":"2025-04-23T04:00:00Z","v":148795,"vw":108.499657},{"c":113.7,"h":114.29,"l":107.495,"n":7611,"o":107.96,"t":"2025-04-24T04:00:00Z","v":187863,"vw":112.897233},{"c":113.94,"h":114.18,"l":110.97,"n":7775,"o":113.39,"t":"2025-04-25T04:00:00Z","v":165666,"vw":113.026748},{"c":114.22,"h":117.775,"l":113.57,"n":7675,"o":114.42,"t":"2025-04-28T04:00:00Z","v":211798,"vw":115.029747},{"c":115.88,"h":116.17,"l":114.1,"n":7038,"o":114.22,"t":"2025-04-29T04:00:00Z","v":170762,"vw":115.371977},{"c":114.52,"h":115.23,"l":109.67,"n":7639,"o":115.23,"t":"2025-04-30T04:00:00Z","v":226751,"vw":113.14303},{"c":117.05,"h":119.69,"l":115.185,"n":6950,"o":116.3,"t":"2025-05-01T04:00:00Z","v":221727,"vw":117.574597},{"c":122.515,"h":127,"l":118.3701,"n":9438,"o":119,"t":"2025-05-02T04:00:00Z","v":324969,"vw":123.5965},{"c":117.1,"h":121.5,"l":116.84,"n":8983,"o":120.47,"t":"2025-05-05T04:00:00Z","v":284431,"vw":118.553485},{"c":118.06,"h":119.61,"l":112.5,"n":10106,"o":113.88,"t":"2025-05-06T04:00:00Z","v":334942,"vw":118.007133},{"c":127.28,"h":129.075,"l":121.75,"n":12252,"o":123,"t":"2025-05-07T04:00:00Z","v":529804,"vw":126.401637},{"c":131.42,"h":134,"l":127.2,"n":10374,"o":127.28,"t":"2025-05-08T04:00:00Z","v":705208,"vw":130.313201},{"c":129.14,"h":131.42,"l":128.2,"n":11603,"o":131.42,"t":"2025-05-09T04:00:00Z","v":361547,"vw":129.113974},{"c":131.44,"h":136,"l":131.075,"n":8940,"o":134.74,"t":"2025-05-12T04:00:00Z","v":548574,"vw":132.217575},{"c":132.54,"h":134.2936,"l":129.92,"n":8254,"o":131.7,"t":"2025-05-13T04:00:00Z","v":209737,"vw":132.696274},{"c":130.7,"h":132.99,"l":130,"n":8260,"o":132.99,"t":"2025-05-14T04:00:00Z","v":238015,"vw":131.002244},{"c":131.21,"h":139.505,"l":130.37,"n":6223,"o":130.51,"t":"2025-05-15T04:00:00Z","v":166656,"vw":131.63323},{"c":133.44,"h":133.44,"l":129.4,"n":5996,"o":131.11,"t":"2025-05-16T04:00:00Z","v":175130,"vw":132.673842},{"c":133.69,"h":133.88,"l":129.4679,"n":6152,"o":132.2,"t":"2025-05-19T04:00:00Z","v":185119,"vw":133.352482},{"c":131.27,"h":134.5,"l":130.96,"n":5024,"o":132.7,"t":"2025-05-20T04:00:00Z","v":170907,"vw":131.638187},{"c":129.25,"h":131.5,"l":128.385,"n":6171,"o":130.27,"t":"2025-05-21T04:00:00Z","v":171458,"vw":129.453791},{"c":126.92,"h":129.06,"l":126.44,"n":8732,"o":129.06,"t":"2025-05-22T04:00:00Z","v":303178,"vw":127.535469},{"c":126.685,"h":128.555,"l":124.5,"n":6827,"o":125.32,"t":"2025-05-23T04:00:00Z","v":182936,"vw":127.028776},{"c":129.97,"h":130,"l":125.92,"n":6042,"o":127.73,"t":"2025-05-27T04:00:00Z","v":224004,"vw":129.324975},{"c":128.28,"h":130.4,"l":127.965,"n":6473,"o":130.17,"t":"2025-05-28T04:00:00Z","v":148233,"vw":128.65832},{"c":129.65,"h":131.01,"l":127.01,"n":5878,"o":128.69,"t":"2025-05-29T04:00:00Z","v":154200,"vw":129.691121},{"c":130.09,"h":130.49,"l":127.59,"n":6935,"o":129.5,"t":"2025-05-30T04:00:00Z","v":279594,"vw":129.503158},{"c":130.19,"h":130.5,"l":128.66,"n":6407,"o":130,"t":"2025-06-02T04:00:00Z","v":160518,"vw":129.808991},{"c":131.37,"h":133.5879,"l":129.01,"n":8726,"o":130.3,"t":"2025-06-03T04:00:00Z","v":449843,"vw":131.213913},{"c":131.16,"h":132.03,"l":129.21,"n":6420,"o":131.38,"t":"2025-06-04T04:00:00Z","v":177704,"vw":130.887284},{"c":131.85,"h":133.49,"l":130.62,"n":5273,"o":130.91,"t":"2025-06-05T04:00:00Z","v":148401,"vw":132.011268},{"c":133.64,"h":134.96,"l":132.06,"n":6366,"o":133.5,"t":"2025-06-06T04:00:00Z","v":142539,"vw":133.261689},{"c":133.28,"h":134.98,"l":130.52,"n":6312,"o":134,"t":"2025-06-09T04:00:00Z","v":174302,"vw":133.669533},{"c":133.41,"h":133.625,"l":131.25,"n":5681,"o":133.5,"t":"2025-06-10T04:00:00Z","v":133649,"vw":132.798804},{"c":138.28,"h":139.47,"l":132.83,"n":7589,"o":133.35,"t":"2025-06-11T04:00:00Z","v":245675,"vw":137.898382},{"c":140.55,"h":140.64,"l":137.35,"n":5592,"o":138,"t":"2025-06-12T04:00:00Z","v":152117,"vw":139.825481},{"c":137.95,"h":140.35,"l":137.17,"n":7964,"o":139,"t":"2025-06-13T04:00:00Z","v":182889,"vw":138.360926},{"c":134.02,"h":140,"l":133.47,"n":7420,"o":138.9,"t":"2025-06-16T04:00:00Z","v":198148,"vw":135.270409},{"c":134.45,"h":135.51,"l":131.33,"n":5747,"o":133.02,"t":"2025-06-17T04:00:00Z","v":136575,"vw":134.330937},{"c":135.78,"h":137.8152,"l":133.04,"n":5782,"o":134.45,"t":"2025-06-18T04:00:00Z","v":142246,"vw":135.781227},{"c":135.59,"h":137.5,"l":134.52,"n":5061,"o":136.78,"t":"2025-06-20T04:00:00Z","v":173735,"vw":135.877314},{"c":137.62,"h":137.71,"l":133.84,"n":6122,"o":134.95,"t":"2025-06-23T04:00:00Z","v":138221,"vw":137.162626},{"c":139.27,"h":139.38,"l":136.97,"n":6895,"o":138.1,"t":"2025-06-24T04:00:00Z","v":157437,"vw":138.285712},{"c":135.84,"h":140.565,"l":135.425,"n":6866,"o":139.71,"t":"2025-06-25T04:00:00Z","v":183787,"vw":137.260859},{"c":127.73,"h":139.98,"l":124.24,"n":15196,"o":136.97,"t":"2025-06-26T04:00:00Z","v":551399,"vw":129.675206},{"c":130.26,"h":131.015,"l":126.4072,"n":9425,"o":128.86,"t":"2025-06-27T04:00:00Z","v":922681,"vw":129.971828},{"c":130.98,"h":132.905,"l":128.9787,"n":8857,"o":131.56,"t":"2025-06-30T04:00:00Z","v":200361,"vw":131.206464},{"c":129.11,"h":131.52,"l":126.44,"n":9327,"o":129.96,"t":"2025-07-01T04:00:00Z","v":170791,"vw":129.04533},{"c":130.35,"h":130.88,"l":127.12,"n":10560,"o":129,"t":"2025-07-02T04:00:00Z","v":242995,"vw":130.05346},{"c":127.97,"h":131.4999,"l":126.935,"n":5930,"o":131,"t":"2025-07-03T04:00:00Z","v":143668,"vw":128.844152},{"c":126.08,"h":128.055,"l":124.751,"n":6464,"o":127.13,"t":"2025-07-07T04:00:00Z","v":135829,"vw":126.357823},{"c":126.17,"h":126.8759,"l":123.69,"n":6460,"o":126,"t":"2025-07-08T04:00:00Z","v":160826,"vw":125.403778},{"c":126.39,"h":127.085,"l":124.9887,"n":5827,"o":126.5,"t":"2025-07-09T04:00:00Z","v":130349,"vw":126.250365},{"c":127.76,"h":129.085,"l":125.04,"n":6481,"o":125.95,"t":"2025-07-10T04:00:00Z","v":130879,"vw":127.669764},{"c":126.67,"h":127.99,"l":125.31,"n":5244,"o":127.5,"t":"2025-07-11T04:00:00Z","v":135428,"vw":126.442002},{"c":129.58,"h":130.15,"l":126.39,"n":6793,"o":126.69,"t":"2025-07-14T04:00:00Z","v":138271,"vw":129.09345},{"c":125.37,"h":129.5,"l":125.28,"n":6095,"o":129.39,"t":"2025-07-15T04:00:00Z","v":127842,"vw":126.095963},{"c":128.98,"h":129.22,"l":125,"n":6874,"o":125.46,"t":"2025-07-16T04:00:00Z","v":152053,"vw":127.742963},{"c":132.44,"h":134.35,"l":128.6,"n":8206,"o":129.41,"t":"2025-07-17T04:00:00Z","v":201272,"vw":132.583027},{"c":131.4,"h":133.4,"l":130.56,"n":7069,"o":133.08,"t":"2025-07-18T04:00:00Z","v":135819,"vw":131.555332},{"c":130.27,"h":132.71,"l":130,"n":6552,"o":131.53,"t":"2025-07-21T04:00:00Z","v":90233,"vw":130.725903},{"c":129.64,"h":130.825,"l":125.27,"n":6407,"o":129.48,"t":"2025-07-22T04:00:00Z","v":170516,"vw":129.350831},{"c":133.83,"h":134.22,"l":130.62,"n":5887,"o":130.62,"t":"2025-07-23T04:00:00Z","v":121813,"vw":133.299543},{"c":134.08,"h":135.45,"l":132.39,"n":6436,"o":133.94,"t":"2025-07-24T04:00:00Z","v":136440,"vw":134.092988},{"c":136.67,"h":137.07,"l":133.585,"n":6516,"o":135.31,"t":"2025-07-25T04:00:00Z","v":163497,"vw":135.600545},{"c":138.8,"h":139.01,"l":135.44,"n":8031,"o":137.5,"t":"2025-07-28T04:00:00Z","v":262731,"vw":137.743124},{"c":141.8,"h":142.28,"l":139.55,"n":9133,"o":140.19,"t":"2025-07-29T04:00:00Z","v":244403,"vw":141.454104},{"c":141.48,"h":145,"l":139.87,"n":10800,"o":142.44,"t":"2025-07-30T04:00:00Z","v":254724,"vw":142.286155},{"c":156.54,"h":158.11,"l":142.41,"n":17438,"o":146,"t":"2025-07-31T04:00:00Z","v":480879,"vw":154.240446},{"c":146.27,"h":153.44,"l":143.77,"n":13142,"o":153.44,"t":"2025-08-01T04:00:00Z","v":312216,"vw":146.997875},{"c":156.85,"h":158.88,"l":147.49,"n":13845,"o":148.22,"t":"2025-08-04T04:00:00Z","v":413996,"vw":155.545596},{"c":158.47,"h":161.595,"l":156.01,"n":12338,"o":156.75,"t":"2025-08-05T04:00:00Z","v":366500,"vw":158.457192},{"c":156.19,"h":158.51,"l":155.4645,"n":8434,"o":158.35,"t":"2025-08-06T04:00:00Z","v":207554,"vw":156.787995},{"c":155.22,"h":158,"l":152.47,"n":9189,"o":156.3,"t":"2025-08-07T04:00:00Z","v":293958,"vw":154.582404},{"c":153.5,"h":157.9244,"l":152.65,"n":8466,"o":156.56,"t":"2025-08-08T04:00:00Z","v":297389,"vw":154.133142},{"c":153.64,"h":155.695,"l":152.55,"n":6568,"o":153.74,"t":"2025-08-11T04:00:00Z","v":216067,"vw":153.77148},{"c":164.91,"h":165.65,"l":154.73,"n":10442,"o":154.73,"t":"2025-08-12T04:00:00Z","v":440336,"vw":161.558772},{"c":164.62,"h":166.25,"l":160.96,"n":9356,"o":166.25,"t":"2025-08-13T04:00:00Z","v":311536,"vw":164.082683},{"c":163.82,"h":166.02,"l":161.63,"n":9557,"o":162.95,"t":"2025-08-14T04:00:00Z","v":370054,"vw":163.468591},{"c":161.83,"h":166.85,"l":161.27,"n":10171,"o":164.01,"t":"2025-08-15T04:00:00Z","v":385408,"vw":163.293399},{"c":164.72,"h":165.38,"l":160,"n":7655,"o":161.57,"t":"2025-08-18T04:00:00Z","v":175784,"vw":164.073649},{"c":161.16,"h":165.55,"l":159.53,"n":9302,"o":164.07,"t":"2025-08-19T04:00:00Z","v":258512,"vw":161.514469},{"c":159.75,"h":161.28,"l":157.39,"n":9683,"o":160.44,"t":"2025-08-20T04:00:00Z","v":315631,"vw":159.14363},{"c":162.93,"h":163.66,"l":158.79,"n":6453,"o":158.79,"t":"2025-08-21T04:00:00Z","v":155737,"vw":162.353183},{"c":167,"h":169,"l":162.655,"n":8672,"o":163.6,"t":"2025-08-22T04:00:00Z","v":262589,"vw":167.011395},{"c":165.17,"h":168.805,"l":165.12,"n":6850,"o":167,"t":"2025-08-25T04:00:00Z","v":160164,"vw":166.396583},{"c":167.02,"h":167.39,"l":163.57,"n":6857,"o":165,"t":"2025-08-26T04:00:00Z","v":130637,"vw":166.593841},{"c":165.07,"h":167.582,"l":165.03,"n":6328,"o":166.2,"t":"2025-08-27T04:00:00Z","v":178024,"vw":165.886288},{"c":161.75,"h":166.5,"l":159.77,"n":6776,"o":166.18,"t":"2025-08-28T04:00:00Z","v":194328,"vw":162.305768},{"c":162.4,"h":162.94,"l":158.21,"n":7423,"o":162.94,"t":"2025-08-29T04:00:00Z","v":200295,"vw":161.512051},{"c":163.8,"h":164.35,"l":159.05,"n":7295,"o":159.28,"t":"2025-09-02T04:00:00Z","v":146812,"vw":163.250052},{"c":161.97,"h":164.9999,"l":159.77,"n":10395,"o":163.01,"t":"2025-09-03T04:00:00Z","v":294940,"vw":161.773238},{"c":164.72,"h":166.34,"l":162.4,"n":6544,"o":162.9,"t":"2025-09-04T04:00:00Z","v":167905,"vw":165.005081},{"c":166.24,"h":167.53,"l":162.725,"n":8084,"o":165.49,"t":"2025-09-05T04:00:00Z","v":217831,"vw":165.334793},{"c":167.36,"h":169.78,"l":166.575,"n":8299,"o":167.21,"t":"2025-09-08T04:00:00Z","v":191528,"vw":167.673635},{"c":163.31,"h":167.355,"l":163.05,"n":8277,"o":166.75,"t":"2025-09-09T04:00:00Z","v":166534,"vw":164.025456},{"c":167.02,"h":167.63,"l":160,"n":7303,"o":164.53,"t":"2025-09-10T04:00:00Z","v":182933,"vw":166.27207},{"c":167.92,"h":169.625,"l":166.08,"n":7606,"o":167.09,"t":"2025-09-11T04:00:00Z","v":162926,"vw":168.044309},{"c":164.51,"h":168.16,"l":163.91,"n":8131,"o":168.16,"t":"2025-09-12T04:00:00Z","v":183259,"vw":165.073619},{"c":165.48,"h":168.38,"l":164.405,"n":12961,"o":165.33,"t":"2025-09-15T04:00:00Z","v":371802,"vw":165.615169},{"c":172.39,"h":172.72,"l":163.6478,"n":12421,"o":166.54,"t":"2025-09-16T04:00:00Z","v":265288,"vw":171.071249},{"c":166.3,"h":173,"l":166.22,"n":8562,"o":172.09,"t":"2025-09-17T04:00:00Z","v":244082,"vw":168.417007},{"c":172.66,"h":174.555,"l":166.99,"n":9778,"o":168.22,"t":"2025-09-18T04:00:00Z","v":280754,"vw":172.64856},{"c":160.94,"h":173.16,"l":155.68,"n":16443,"o":173.16,"t":"2025-09-19T04:00:00Z","v":1629946,"vw":161.188715},{"c":164.74,"h":165.755,"l":157.0001,"n":11094,"o":159.45,"t":"2025-09-22T04:00:00Z","v":260912,"vw":163.493527},{"c":167.7,"h":167.95,"l":163.99,"n":6959,"o":163.99,"t":"2025-09-23T04:00:00Z","v":186175,"vw":166.885791},{"c":161.55,"h":169.2175,"l":161.32,"n":7200,"o":167.22,"t":"2025-09-24T04:00:00Z","v":172972,"vw":162.641397},{"c":161.12,"h":163.07,"l":158.71,"n":7308,"o":160.11,"t":"2025-09-25T04:00:00Z","v":160849,"vw":161.039734},{"c":164.48,"h":166,"l":160.88,"n":8376,"o":160.89,"t":"2025-09-26T04:00:00Z","v":152507,"vw":164.054144},{"c":164.23,"h":168.42,"l":163.215,"n":7690,"o":166.25,"t":"2025-09-29T04:00:00Z","v":177426,"vw":164.94535},{"c":166.24,"h":168.24,"l":162.59,"n":9203,"o":163.37,"t":"2025-09-30T04:00:00Z","v":263347,"vw":166.224546},{"c":166.34,"h":167.74,"l":163.045,"n":7893,"o":164.57,"t":"2025-10-01T04:00:00Z","v":165444,"vw":166.054758},{"c":165.7,"h":167.4587,"l":160.4,"n":8198,"o":166.35,"t":"2025-10-02T04:00:00Z","v":165728,"vw":164.669148},{"c":164.29,"h":169.55,"l":163.25,"n":7532,"o":167.23,"t":"2025-10-03T04:00:00Z","v":166097,"vw":165.09153},{"c":163.35,"h":167.23,"l":161.43,"n":6802,"o":165.97,"t":"2025-10-06T04:00:00Z","v":157120,"vw":164.043798},{"c":162.63,"h":165.905,"l":161.895,"n":7405,"o":163.63,"t":"2025-10-07T04:00:00Z","v":152846,"vw":162.841593},{"c":164.54,"h":166.3,"l":162.23,"n":6166,"o":163.99,"t":"2025-10-08T04:00:00Z","v":99477,"vw":164.607759},{"c":159.11,"h":165.427,"l":158.34,"n":6764,"o":164.98,"t":"2025-10-09T04:00:00Z","v":140424,"vw":160.382175},{"c":154.96,"h":162.065,"l":154.67,"n":7767,"o":159.38,"t":"2025-10-10T04:00:00Z","v":149112,"vw":156.60194},{"c":157.73,"h":158.13,"l":154.78,"n":6727,"o":155.4,"t":"2025-10-13T04:00:00Z","v":107723,"vw":157.120699},{"c":159.57,"h":161.31,"l":154.76,"n":6449,"o":156.64,"t":"2025-10-14T04:00:00Z","v":119795,"vw":159.576035},{"c":157.4,"h":164.03,"l":156.63,"n":6879,"o":161.66,"t":"2025-10-15T04:00:00Z","v":153717,"vw":158.605923},{"c":156.3,"h":159.53,"l":155.99,"n":5978,"o":158.14,"t":"2025-10-16T04:00:00Z","v":103014,"vw":157.200216},{"c":159.46,"h":159.7,"l":155.5,"n":6750,"o":156.86,"t":"2025-10-17T04:00:00Z","v":146794,"vw":158.248864},{"c":166.27,"h":166.89,"l":161.3,"n":7559,"o":161.3,"t":"2025-10-20T04:00:00Z","v":168498,"vw":165.589852},{"c":169.93,"h":170.28,"l":164.08,"n":6386,"o":166.2,"t":"2025-10-21T04:00:00Z","v":145931,"vw":168.152581},{"c":169.85,"h":171.48,"l":165.11,"n":9430,"o":170,"t":"2025-10-22T04:00:00Z","v":202927,"vw":169.109243},{"c":177.5,"h":179.92,"l":169.2,"n":9651,"o":170.08,"t":"2025-10-23T04:00:00Z","v":252182,"vw":176.076178},{"c":182.99,"h":183.29,"l":176.91,"n":6229,"o":178.82,"t":"2025-10-24T04:00:00Z","v":141646,"vw":181.693914},{"c":179.52,"h":186,"l":176.775,"n":8639,"o":183.78,"t":"2025-10-27T04:00:00Z","v":255842,"vw":181.648927},{"c":182.73,"h":184.72,"l":176.52,"n":26693,"o":184.72,"t":"2025-10-28T04:00:00Z","v":1212166,"vw":181.481246},{"c":180.42,"h":185.45,"l":179.12,"n":18153,"o":182.73,"t":"2025-10-29T04:00:00Z","v":706311,"vw":181.471568},{"c":179.32,"h":183.305,"l":179.01,"n":10903,"o":180.34,"t":"2025-10-30T04:00:00Z","v":543371,"vw":179.790064},{"c":180.68,"h":181.38,"l":173.3776,"n":8960,"o":177.15,"t":"2025-10-31T04:00:00Z","v":313734,"vw":179.822447},{"c":180.97,"h":182.36,"l":175.885,"n":10785,"o":179.73,"t":"2025-11-03T05:00:00Z","v":301857,"vw":180.59601},{"c":178.8,"h":182.7,"l":177.175,"n":8585,"o":178.24,"t":"2025-11-04T05:00:00Z","v":197796,"vw":179.134208},{"c":175.94,"h":180.175,"l":174.655,"n":7957,"o":177.65,"t":"2025-11-05T05:00:00Z","v":223438,"vw":176.359126},{"c":174.66,"h":177.91,"l":174.01,"n":6867,"o":174.82,"t":"2025-11-06T05:00:00Z","v":194425,"vw":175.307089},{"c":176.73,"h":178.59,"l":167.66,"n":9364,"o":173.28,"t":"2025-11-07T05:00:00Z","v":322429,"vw":175.033927},{"c":177.73,"h":179.805,"l":176.55,"n":6756,"o":177.69,"t":"2025-11-10T05:00:00Z","v":154028,"vw":177.825118},{"c":175.03,"h":179.38,"l":174.62,"n":7498,"o":177.12,"t":"2025-11-11T05:00:00Z","v":173240,"vw":175.871962},{"c":172.01,"h":177.195,"l":171.47,"n":6398,"o":174.63,"t":"2025-11-12T05:00:00Z","v":175327,"vw":172.595303},{"c":166.59,"h":172.9,"l":164.53,"n":10120,"o":172.37,"t":"2025-11-13T05:00:00Z","v":309363,"vw":167.106463},{"c":171.2,"h":174.27,"l":162.02,"n":10520,"o":162.88,"t":"2025-11-14T05:00:00Z","v":443318,"vw":171.094303},{"c":166.52,"h":172.31,"l":163.82,"n":8815,"o":170.74,"t":"2025-11-17T05:00:00Z","v":168781,"vw":167.719503},{"c":163.07,"h":167.32,"l":162.33,"n":8812,"o":165.35,"t":"2025-11-18T05:00:00Z","v":242062,"vw":163.667049},{"c":169.39,"h":171.375,"l":164.05,"n":8962,"o":164.93,"t":"2025-11-19T05:00:00Z","v":295626,"vw":169.032056},{"c":163.88,"h":174.5,"l":162.95,"n":7431,"o":169.35,"t":"2025-11-20T05:00:00Z","v":307690,"vw":168.939314},{"c":167.98,"h":168.67,"l":163,"n":8608,"o":164.07,"t":"2025-11-21T05:00:00Z","v":208899,"vw":166.848718},{"c":174.95,"h":175.39,"l":166.23,"n":8817,"o":168,"t":"2025-11-24T05:00:00Z","v":323136,"vw":172.889536},{"c":181.99,"h":183.09,"l":172.875,"n":9209,"o":174.88,"t":"2025-11-25T05:00:00Z","v":250614,"vw":181.268616},{"c":180.62,"h":185.56,"l":179.755,"n":7065,"o":181.77,"t":"2025-11-26T05:00:00Z","v":173987,"vw":181.762379},{"c":180.19,"h":182.485,"l":179.502,"n":3567,"o":181.2,"t":"2025-11-28T05:00:00Z","v":79902,"vw":180.325958},{"c":174.26,"h":178.69,"l":173.97,"n":7805,"o":177.21,"t":"2025-12-01T05:00:00Z","v":192968,"vw":175.422663},{"c":170.8,"h":178.12,"l":170.13,"n":8105,"o":175.88,"t":"2025-12-02T05:00:00Z","v":242388,"vw":171.579334},{"c":168.58,"h":172,"l":166.02,"n":8285,"o":169.83,"t":"2025-12-03T05:00:00Z","v":304879,"vw":168.427059},{"c":171.28,"h":173.285,"l":168.71,"n":6411,"o":168.71,"t":"2025-12-04T05:00:00Z","v":181801,"vw":171.024188},{"c":169.41,"h":172.26,"l":168.25,"n":7056,"o":171.84,"t":"2025-12-05T05:00:00Z","v":176739,"vw":169.635994},{"c":167.35,"h":172.005,"l":165.85,"n":8505,"o":169.31,"t":"2025-12-08T05:00:00Z","v":265369,"vw":168.222353},{"c":162.85,"h":169,"l":162.76,"n":6651,"o":167.65,"t":"2025-12-09T05:00:00Z","v":153694,"vw":164.791558},{"c":170.09,"h":170.655,"l":162.11,"n":10009,"o":162.11,"t":"2025-12-10T05:00:00Z","v":317119,"vw":167.060339},{"c":174.04,"h":175.395,"l":169.58,"n":7639,"o":171,"t":"2025-12-11T05:00:00Z","v":186260,"vw":172.809942},{"c":170.07,"h":176.89,"l":169.61,"n":9023,"o":175.64,"t":"2025-12-12T05:00:00Z","v":240848,"vw":173.006574},{"c":169.38,"h":172.63,"l":167.54,"n":10265,"o":171.1,"t":"2025-12-15T05:00:00Z","v":222968,"vw":170.282548},{"c":168.39,"h":170.67,"l":165.995,"n":11095,"o":168.37,"t":"2025-12-16T05:00:00Z","v":276507,"vw":168.453295},{"c":161.63,"h":169.99,"l":160.81,"n":9273,"o":167.44,"t":"2025-12-17T05:00:00Z","v":221805,"vw":165.070423},{"c":167.66,"h":170.32,"l":164.2,"n":11057,"o":164.77,"t":"2025-12-18T05:00:00Z","v":309988,"vw":167.798359},{"c":175.8,"h":176.69,"l":167.11,"n":9983,"o":167.11,"t":"2025-12-19T05:00:00Z","v":528115,"vw":174.320823},{"c":178.97,"h":181.55,"l":174.59,"n":10656,"o":177,"t":"2025-12-22T05:00:00Z","v":335192,"vw":178.796617},{"c":178.87,"h":183.26,"l":176.29,"n":9890,"o":179.16,"t":"2025-12-23T05:00:00Z","v":287856,"vw":179.615263},{"c":180.25,"h":181.63,"l":178.6325,"n":3617,"o":178.76,"t":"2025-12-24T05:00:00Z","v":75583,"vw":180.224345},{"c":179.49,"h":180.99,"l":176.3528,"n":5849,"o":180.12,"t":"2025-12-26T05:00:00Z","v":109224,"vw":179.39022},{"c":178.73,"h":180.1,"l":176.8656,"n":6478,"o":179.49,"t":"2025-12-29T05:00:00Z","v":143348,"vw":178.542433},{"c":175,"h":179.78,"l":174.94,"n":5300,"o":178.7,"t":"2025-12-30T05:00:00Z","v":124253,"vw":175.780851},{"c":172.77,"h":176.05,"l":171.11,"n":6489,"o":175.4,"t":"2025-12-31T05:00:00Z","v":248127,"vw":173.22566},{"c":181.32,"h":181.525,"l":173.41,"n":7254,"o":174.34,"t":"2026-01-02T05:00:00Z","v":206127,"vw":179.025398},{"c":197.8,"h":198.1,"l":176.9701,"n":18958,"o":182.97,"t":"2026-01-05T05:00:00Z","v":685861,"vw":192.955441},{"c":201.2,"h":203.47,"l":192.56,"n":14755,"o":197.8,"t":"2026-01-06T05:00:00Z","v":396914,"vw":199.086104},{"c":195.27,"h":204,"l":193.745,"n":12754,"o":201.01,"t":"2026-01-07T05:00:00Z","v":553039,"vw":196.666851},{"c":199.49,"h":202.69,"l":195.37,"n":11594,"o":196.8,"t":"2026-01-08T05:00:00Z","v":345893,"vw":199.087766},{"c":201.4,"h":204.4,"l":200.05,"n":19183,"o":201.99,"t":"2026-01-09T05:00:00Z","v":420664,"vw":201.955363},{"c":208.55,"h":208.77,"l":201.41,"n":13185,"o":202.27,"t":"2026-01-12T05:00:00Z","v":274763,"vw":206.342849},{"c":207.62,"h":213.235,"l":205.995,"n":7951,"o":210.65,"t":"2026-01-13T05:00:00Z","v":178401,"vw":207.893761},{"c":208.83,"h":211.3,"l":201.755,"n":8737,"o":206.79,"t":"2026-01-14T05:00:00Z","v":261212,"vw":207.34883},{"c":211.34,"h":212.9721,"l":207.665,"n":8726,"o":211.19,"t":"2026-01-15T05:00:00Z","v":273544,"vw":210.676695},{"c":214.18,"h":216.41,"l":210.96,"n":8647,"o":210.96,"t":"2026-01-16T05:00:00Z","v":267104,"vw":213.841356},{"c":209.84,"h":214,"l":208.62,"n":7087,"o":209.21,"t":"2026-01-20T05:00:00Z","v":166258,"vw":210.354114},{"c":216.4,"h":216.96,"l":207.96,"n":7599,"o":211.09,"t":"2026-01-21T05:00:00Z","v":216291,"vw":213.96584},{"c":212.43,"h":218.245,"l":211.02,"n":6625,"o":217.81,"t":"2026-01-22T05:00:00Z","v":231204,"vw":213.134139},{"c":206.01,"h":213.258,"l":205.81,"n":6655,"o":212.55,"t":"2026-01-23T05:00:00Z","v":249713,"vw":207.479357},{"c":208.4,"h":210.3,"l":203.9358,"n":6040,"o":205.7,"t":"2026-01-26T05:00:00Z","v":127724,"vw":208.156363},{"c":211.48,"h":212.8,"l":208.25,"n":5724,"o":209.48,"t":"2026-01-27T05:00:00Z","v":128695,"vw":211.0513},{"c":206.02,"h":213.8367,"l":204.36,"n":7705,"o":211.98,"t":"2026-01-28T05:00:00Z","v":225430,"vw":206.684309},{"c":217.64,"h":220.12,"l":209.23,"n":14070,"o":213.21,"t":"2026-01-29T05:00:00Z","v":527243,"vw":215.893446},{"c":218.57,"h":225,"l":214.98,"n":14012,"o":218.33,"t":"2026-01-30T05:00:00Z","v":449393,"vw":218.404689},{"c":190.93,"h":203.5,"l":188.1,"n":32407,"o":197,"t":"2026-02-02T05:00:00Z","v":1731641,"vw":194.191778},{"c":195.05,"h":198.92,"l":189,"n":41404,"o":195.125,"t":"2026-02-03T05:00:00Z","v":2624294,"vw":192.916454},{"c":193.61,"h":198.99,"l":186.5,"n":26907,"o":193.51,"t":"2026-02-04T05:00:00Z","v":1496325,"vw":192.261255},{"c":189.51,"h":195.14,"l":188.685,"n":15752,"o":192.45,"t":"2026-02-05T05:00:00Z","v":1065273,"vw":190.416111},{"c":199.99,"h":201.58,"l":193.38,"n":14181,"o":193.89,"t":"2026-02-06T05:00:00Z","v":802091,"vw":198.341492},{"c":204.96,"h":206.48,"l":199.612,"n":11585,"o":200.17,"t":"2026-02-09T05:00:00Z","v":648432,"vw":204.265351},{"c":211.26,"h":214.695,"l":200.16,"n":15144,"o":204.26,"t":"2026-02-10T05:00:00Z","v":892137,"vw":210.74998},{"c":206.12,"h":213.105,"l":203.79,"n":11039,"o":212.52,"t":"2026-02-11T05:00:00Z","v":514845,"vw":206.522795},{"c":202.89,"h":215,"l":202.85,"n":11010,"o":209.65,"t":"2026-02-12T05:00:00Z","v":449606,"vw":207.771975},{"c":202.66,"h":207.925,"l":200.57,"n":10773,"o":201.6,"t":"2026-02-13T05:00:00Z","v":569235,"vw":204.642801},{"c":213.34,"h":215.86,"l":202.11,"n":16730,"o":205.04,"t":"2026-02-17T05:00:00Z","v":738273,"vw":212.347693},{"c":217.46,"h":221.4443,"l":210.915,"n":12985,"o":212.49,"t":"2026-02-18T05:00:00Z","v":701659,"vw":217.439628},{"c":224.65,"h":225.59,"l":213.5651,"n":13913,"o":217.15,"t":"2026-02-19T05:00:00Z","v":611882,"vw":222.749346},{"c":227.78,"h":229.02,"l":217.94,"n":10865,"o":224.65,"t":"2026-02-20T05:00:00Z","v":422800,"vw":227.043245},{"c":222.28,"h":227.78,"l":220.34,"n":11931,"o":227.78,"t":"2026-02-23T05:00:00Z","v":384910,"vw":222.264973},{"c":224.16,"h":228.05,"l":218.0777,"n":10746,"o":222,"t":"2026-02-24T05:00:00Z","v":345178,"vw":224.308967},{"c":219.54,"h":231.6,"l":218.69,"n":11970,"o":227.13,"t":"2026-02-25T05:00:00Z","v":512022,"vw":222.41792},{"c":226.5,"h":229,"l":212.72,"n":17641,"o":218.93,"t":"2026-02-26T05:00:00Z","v":772500,"vw":225.462486},{"c":227.07,"h":227.42,"l":216.68,"n":11076,"o":222.47,"t":"2026-02-27T05:00:00Z","v":616565,"vw":225.494321},{"c":221.95,"h":228.71,"l":221.34,"n":12646,"o":226.99,"t":"2026-03-02T05:00:00Z","v":572245,"vw":224.120488},{"c":216.6,"h":219.22,"l":208.95,"n":12696,"o":216.2,"t":"2026-03-03T05:00:00Z","v":418221,"vw":215.563562},{"c":223.75,"h":225.34,"l":214.8,"n":12152,"o":220.38,"t":"2026-03-04T05:00:00Z","v":473276,"vw":222.897914},{"c":214.04,"h":223.6,"l":209.97,"n":10882,"o":217.175,"t":"2026-03-05T05:00:00Z","v":389689,"vw":214.743716},{"c":209.39,"h":215.68,"l":207.72,"n":12179,"o":211.61,"t":"2026-03-06T05:00:00Z","v":356204,"vw":210.523009},{"c":217.74,"h":221.97,"l":210,"n":23148,"o":212.57,"t":"2026-03-09T04:00:00Z","v":1020897,"vw":215.898754},{"c":216.47,"h":223.74,"l":214.8,"n":17588,"o":214.8,"t":"2026-03-10T04:00:00Z","v":676990,"vw":219.557963},{"c":215.3,"h":222.44,"l":213.62,"n":14755,"o":217,"t":"2026-03-11T04:00:00Z","v":518764,"vw":216.59756},{"c":199.88,"h":214.295,"l":199.01,"n":18613,"o":210.3,"t":"2026-03-12T04:00:00Z","v":717880,"vw":202.600875},{"c":194.94,"h":205.55,"l":192.3,"n":18863,"o":203.26,"t":"2026-03-13T04:00:00Z","v":688904,"vw":196.91465},{"c":194.08,"h":203.985,"l":193.28,"n":16166,"o":199.32,"t":"2026-03-16T04:00:00Z","v":691292,"vw":197.487064},{"c":191.61,"h":197.03,"l":189.605,"n":16188,"o":195.73,"t":"2026-03-17T04:00:00Z","v":638430,"vw":192.807387},{"c":185.26,"h":194.24,"l":184.06,"n":20163,"o":191.83,"t":"2026-03-18T04:00:00Z","v":1015753,"vw":187.00742},{"c":182.85,"h":188.675,"l":179.52,"n":20105,"o":183.1,"t":"2026-03-19T04:00:00Z","v":1058223,"vw":183.485459},{"c":177.33,"h":183.26,"l":172.98,"n":22264,"o":182.49,"t":"2026-03-20T04:00:00Z","v":5698657,"vw":177.309312},{"c":175.95,"h":180.86,"l":175.445,"n":20226,"o":179.58,"t":"2026-03-23T04:00:00Z","v":973127,"vw":177.115498},{"c":175.16,"h":176.815,"l":168.92,"n":14670,"o":172.12,"t":"2026-03-24T04:00:00Z","v":797952,"vw":174.444515},{"c":178.32,"h":181.16,"l":177.19,"n":14560,"o":179.06,"t":"2026-03-25T04:00:00Z","v":644973,"vw":178.904837},{"c":173.57,"h":177.235,"l":171.3,"n":12479,"o":174.78,"t":"2026-03-26T04:00:00Z","v":434273,"vw":173.494498},{"c":170.89,"h":172.89,"l":168.67,"n":9958,"o":171.08,"t":"2026-03-27T04:00:00Z","v":385145,"vw":171.059929},{"c":165.37,"h":172.65,"l":164.11,"n":15202,"o":172.32,"t":"2026-03-30T04:00:00Z","v":820394,"vw":167.438395},{"c":184.4,"h":185.86,"l":165.58,"n":18785,"o":169.26,"t":"2026-03-31T04:00:00Z","v":1126254,"vw":180.71565},{"c":191.86,"h":195.37,"l":187.095,"n":15997,"o":189.65,"t":"2026-04-01T04:00:00Z","v":802014,"vw":192.251098},{"c":185.09,"h":190.695,"l":181.63,"n":9718,"o":186.55,"t":"2026-04-02T04:00:00Z","v":385299,"vw":185.696445},{"c":190.79,"h":192.42,"l":184.08,"n":9503,"o":184.08,"t":"2026-04-06T04:00:00Z","v":565688,"vw":190.379189},{"c":185.89,"h":188.39,"l":183.72,"n":10027,"o":188.24,"t":"2026-04-07T04:00:00Z","v":421108,"vw":186.027251},{"c":210.9,"h":212.23,"l":197.44,"n":14837,"o":199.25,"t":"2026-04-08T04:00:00Z","v":680227,"vw":209.610815},{"c":218.28,"h":222.81,"l":209.6,"n":11855,"o":209.6,"t":"2026-04-09T04:00:00Z","v":417113,"vw":218.046243},{"c":217.79,"h":220.27,"l":213.81,"n":11291,"o":218.61,"t":"2026-04-10T04:00:00Z","v":332917,"vw":216.821578},{"c":214.64,"h":216.62,"l":209.1147,"n":13469,"o":214.59,"t":"2026-04-13T04:00:00Z","v":488250,"vw":213.363232},{"c":222.33,"h":223.8199,"l":216.535,"n":10217,"o":216.93,"t":"2026-04-14T04:00:00Z","v":256039,"vw":221.859725},{"c":224.64,"h":224.79,"l":219,"n":11808,"o":220.65,"t":"2026-04-15T04:00:00Z","v":335701,"vw":222.543548},{"c":216.64,"h":225.59,"l":216.44,"n":13908,"o":225.47,"t":"2026-04-16T04:00:00Z","v":533253,"vw":218.515196},{"c":226.5,"h":232.61,"l":222.44,"n":15919,"o":222.98,"t":"2026-04-17T04:00:00Z","v":706617,"vw":227.902952},{"c":225.09,"h":226.12,"l":221.37,"n":8439,"o":225.5,"t":"2026-04-20T04:00:00Z","v":304268,"vw":224.516125},{"c":194.34,"h":227.99,"l":192.74,"n":22558,"o":222.59,"t":"2026-04-21T04:00:00Z","v":884304,"vw":202.582975},{"c":182.85,"h":200,"l":178.71,"n":19605,"o":199.19,"t":"2026-04-22T04:00:00Z","v":795632,"vw":184.563505},{"c":183.77,"h":188.86,"l":180.39,"n":15041,"o":182.85,"t":"2026-04-23T04:00:00Z","v":499244,"vw":184.619926},{"c":178.83,"h":183.578,"l":177.11,"n":12471,"o":182.79,"t":"2026-04-24T04:00:00Z","v":376666,"vw":179.386198},{"c":179.94,"h":182.64,"l":176.55,"n":10707,"o":179.18,"t":"2026-04-27T04:00:00Z","v":358847,"vw":179.598028},{"c":176.11,"h":180.21,"l":174.46,"n":10863,"o":180.21,"t":"2026-04-28T04:00:00Z","v":339141,"vw":176.635068},{"c":160.17,"h":176.99,"l":159.59,"n":22107,"o":174.27,"t":"2026-04-29T04:00:00Z","v":933685,"vw":163.132577},{"c":171.68,"h":172.23,"l":162.14,"n":16256,"o":163.25,"t":"2026-04-30T04:00:00Z","v":649694,"vw":169.0213},{"c":170.91,"h":173.34,"l":164.36,"n":17518,"o":171.27,"t":"2026-05-01T04:00:00Z","v":593259,"vw":170.733232},{"c":168.11,"h":173.63,"l":167.32,"n":15039,"o":168.08,"t":"2026-05-04T04:00:00Z","v":465619,"vw":169.305573},{"c":177.43,"h":179.57,"l":168.68,"n":15622,"o":172.1,"t":"2026-05-05T04:00:00Z","v":576384,"vw":176.305148},{"c":207.45,"h":212.58,"l":187,"n":25642,"o":187.29,"t":"2026-05-06T04:00:00Z","v":925770,"vw":204.111552},{"c":199.45,"h":208.96,"l":196.79,"n":16698,"o":208.49,"t":"2026-05-07T04:00:00Z","v":478399,"vw":200.838164},{"c":193.05,"h":202.39,"l":191.36,"n":13640,"o":202.39,"t":"2026-05-08T04:00:00Z","v":373639,"vw":194.152224},{"c":191.21,"h":195.55,"l":190.03,"n":13677,"o":193.05,"t":"2026-05-11T04:00:00Z","v":364333,"vw":192.078803},{"c":182.13,"h":189.71,"l":178.92,"n":14873,"o":189.71,"t":"2026-05-12T04:00:00Z","v":509725,"vw":182.602496},{"c":180.53,"h":181.81,"l":172.72,"n":15443,"o":180.2,"t":"2026-05-13T04:00:00Z","v":437409,"vw":178.525632},{"c":179.1,"h":185,"l":177.86,"n":11044,"o":182.01,"t":"2026-05-14T04:00:00Z","v":275474,"vw":179.965534},{"c":169.71,"h":176.5,"l":169.3,"n":13019,"o":174.48,"t":"2026-05-15T04:00:00Z","v":324203,"vw":171.494563},{"c":167.93,"h":173.0289,"l":165.515,"n":13172,"o":170.79,"t":"2026-05-18T04:00:00Z","v":470657,"vw":167.868591},{"c":158.66,"h":166.42,"l":156.215,"n":18787,"o":166.42,"t":"2026-05-19T04:00:00Z","v":730345,"vw":159.007089},{"c":170.49,"h":172.67,"l":158.49,"n":16579,"o":162.52,"t":"2026-05-20T04:00:00Z","v":589419,"vw":168.230469},{"c":173.76,"h":175.39,"l":164.34,"n":11636,"o":168.68,"t":"2026-05-21T04:00:00Z","v":519058,"vw":171.290293},{"c":171.88,"h":180,"l":170.22,"n":9251,"o":175.13,"t":"2026-05-22T04:00:00Z","v":333183,"vw":172.8756},{"c":174.02,"h":180.75,"l":172.4,"n":12544,"o":176.36,"t":"2026-05-26T04:00:00Z","v":340672,"vw":174.498219},{"c":173.55,"h":179.36,"l":171.97,"n":10113,"o":178.04,"t":"2026-05-27T04:00:00Z","v":278967,"vw":175.060401},{"c":176.92,"h":178.135,"l":171.62,"n":11234,"o":171.62,"t":"2026-05-28T04:00:00Z","v":297985,"vw":175.874868},{"c":185.15,"h":187.715,"l":176.7,"n":20579,"o":178.01,"t":"2026-05-29T04:00:00Z","v":657858,"vw":183.920854},{"c":180.32,"h":182.46,"l":173.4101,"n":14809,"o":180.56,"t":"2026-06-01T04:00:00Z","v":465713,"vw":178.736141},{"c":180.19,"h":182.225,"l":177.355,"n":10824,"o":180.74,"t":"2026-06-02T04:00:00Z","v":277331,"vw":179.735609},{"c":176.03,"h":179.91,"l":173.97,"n":11810,"o":179.91,"t":"2026-06-03T04:00:00Z","v":381024,"vw":176.039364},{"c":183.93,"h":184.68,"l":175.91,"n":12793,"o":177.12,"t":"2026-06-04T04:00:00Z","v":381831,"vw":182.157049},{"c":180.56,"h":184.725,"l":178.8,"n":12616,"o":181.37,"t":"2026-06-05T04:00:00Z","v":419715,"vw":181.144377},{"c":171.62,"h":184.54,"l":170.91,"n":12732,"o":183.32,"t":"2026-06-08T04:00:00Z","v":378775,"vw":174.69028},{"c":178.62,"h":180,"l":167.95,"n":15657,"o":174.02,"t":"2026-06-09T04:00:00Z","v":480025,"vw":175.099786},{"c":173.18,"h":183.32,"l":171.005,"n":10913,"o":177.37,"t":"2026-06-10T04:00:00Z","v":328475,"vw":174.937378},{"c":193.16,"h":193.28,"l":175.97,"n":16404,"o":176.57,"t":"2026-06-11T04:00:00Z","v":596921,"vw":185.67226},{"c":196.13,"h":199.515,"l":192.2,"n":14700,"o":196.44,"t":"2026-06-12T04:00:00Z","v":527491,"vw":196.692147},{"c":198.55,"h":208.9,"l":198.2,"n":18305,"o":201.6,"t":"2026-06-15T04:00:00Z","v":631160,"vw":203.523697},{"c":199.12,"h":204.7994,"l":198.17,"n":11835,"o":200,"t":"2026-06-16T04:00:00Z","v":342283,"vw":200.182187},{"c":208.17,"h":212.51,"l":196.033,"n":12237,"o":199.82,"t":"2026-06-17T04:00:00Z","v":473315,"vw":206.688138},{"c":219.22,"h":220,"l":210.52,"n":11717,"o":214.41,"t":"2026-06-18T04:00:00Z","v":831536,"vw":217.910841},{"c":215.55,"h":220,"l":211.8109,"n":12425,"o":218.38,"t":"2026-06-22T04:00:00Z","v":371241,"vw":215.173349},{"c":213.68,"h":217.48,"l":207.59,"n":9428,"o":209.66,"t":"2026-06-23T04:00:00Z","v":355489,"vw":213.819313},{"c":217.68,"h":224.63,"l":212.1,"n":12693,"o":215,"t":"2026-06-24T04:00:00Z","v":535651,"vw":219.364514},{"c":223.69,"h":232.15,"l":216.71,"n":15748,"o":220.07,"t":"2026-06-25T04:00:00Z","v":610538,"vw":224.958974},{"c":219.99,"h":226.49,"l":218.99,"n":15804,"o":220.43,"t":"2026-06-26T04:00:00Z","v":1780826,"vw":220.476438},{"c":224.23,"h":224.43,"l":211.89,"n":12724,"o":216.21,"t":"2026-06-29T04:00:00Z","v":429905,"vw":221.921953},{"c":228.5,"h":228.91,"l":222.18,"n":12561,"o":224.43,"t":"2026-06-30T04:00:00Z","v":508400,"vw":226.589446},{"c":228.75,"h":234.6,"l":223.22,"n":13678,"o":228.69,"t":"2026-07-01T04:00:00Z","v":552337,"vw":230.110287},{"c":232.33,"h":237.75,"l":226.295,"n":15412,"o":232.72,"t":"2026-07-02T04:00:00Z","v":520727,"vw":231.337395},{"c":238.01,"h":240.56,"l":232,"n":12409,"o":233.975,"t":"2026-07-06T04:00:00Z","v":412456,"vw":237.94232},{"c":221.06,"h":236.215,"l":216.528,"n":15342,"o":235,"t":"2026-07-07T04:00:00Z","v":497210,"vw":222.061755},{"c":206.52,"h":216.67,"l":205.229,"n":19751,"o":216.5,"t":"2026-07-08T04:00:00Z","v":908082,"vw":208.867893},{"c":214.37,"h":217.84,"l":209.83,"n":12786,"o":212.04,"t":"2026-07-09T04:00:00Z","v":439402,"vw":213.608677},{"c":211.3,"h":215.98,"l":209.08,"n":9784,"o":215.98,"t":"2026-07-10T04:00:00Z","v":246743,"vw":211.687254},{"c":205.25,"h":211.01,"l":202.15,"n":12123,"o":209.79,"t":"2026-07-13T04:00:00Z","v":564877,"vw":205.181779},{"c":208.6,"h":211.39,"l":206,"n":8395,"o":209.6,"t":"2026-07-14T04:00:00Z","v":263786,"vw":208.867818},{"c":203.95,"h":209.82,"l":199.52,"n":13507,"o":208.5,"t":"2026-07-15T04:00:00Z","v":606693,"vw":204.228641},{"c":197.77,"h":201.77,"l":195.38,"n":11376,"o":199.1,"t":"2026-07-16T04:00:00Z","v":372813,"vw":197.975052},{"c":199.61,"h":202.81,"l":187.95,"n":12915,"o":194.95,"t":"2026-07-17T04:00:00Z","v":723846,"vw":198.837623},{"c":194.6,"h":204.94,"l":194.005,"n":10082,"o":201.75,"t":"2026-07-20T04:00:00Z","v":327845,"vw":196.085317},{"c":202.53,"h":205.55,"l":195.71,"n":11312,"o":199.47,"t":"2026-07-21T04:00:00Z","v":306832,"vw":201.849417},{"c":197.08,"h":204,"l":194.41,"n":10332,"o":199.88,"t":"2026-07-22T04:00:00Z","v":427328,"vw":197.275657},{"c":197.35,"h":199.04,"l":192.375,"n":12065,"o":194.64,"t":"2026-07-23T04:00:00Z","v":380814,"vw":196.30818},{"c":195.42,"h":202.965,"l":194.51,"n":10375,"o":200,"t":"2026-07-24T04:00:00Z","v":385080,"vw":196.200325},{"c":200.93,"h":203.51,"l":194.435,"n":8705,"o":198.49,"t":"2026-07-27T04:00:00Z","v":270580,"vw":199.350456},{"c":199.33,"h":201.65,"l":193.43,"n":11685,"o":200.93,"t":"2026-07-28T04:00:00Z","v":471441,"vw":197.012834},{"c":184.98,"h":196.47,"l":183.2,"n":12881,"o":196.09,"t":"2026-07-29T04:00:00Z","v":419127,"vw":187.065861},{"c":191.55,"h":192.15,"l":184.3,"n":11270,"o":189.3,"t":"2026-07-30T04:00:00Z","v":292909,"vw":189.575011},{"c":194.39,"h":195.56,"l":188.34,"n":8237,"o":193.61,"t":"2026-07-31T04:00:00Z","v":233589,"vw":193.753162},{"c":207.11,"h":207.33,"l":197,"n":12089,"o":197.17,"t":"2026-08-03T04:00:00Z","v":325690,"vw":205.368765},{"c":214.23,"h":215.9901,"l":208.97,"n":14216,"o":212.05,"t":"2026-08-04T04:00:00Z","v":457407,"vw":213.767205},{"c":215.75,"h":218.371,"l":210.52,"n":13442,"o":214.35,"t":"2026-08-05T04:00:00Z","v":431679,"vw":215.061982},{"c":225.45,"h":237.82,"l":221,"n":19577,"o":223.04,"t":"2026-08-06T04:00:00Z","v":811364,"vw":226.652073},{"c":218.18,"h":228.96,"l":215.18,"n":16364,"o":228.96,"t":"2026-08-07T04:00:00Z","v":568239,"vw":218.289115},{"c":221.23,"h":223.34,"l":213.12,"n":13620,"o":222.56,"t":"2026-08-10T04:00:00Z","v":434149,"vw":220.219577},{"c":241.82,"h":242.535,"l":225.64,"n":14279,"o":226.79,"t":"2026-08-11T04:00:00Z","v":530669,"vw":237.606039},{"c":242.6,"h":247.85,"l":238.015,"n":13429,"o":245.54,"t":"2026-08-12T04:00:00Z","v":501236,"vw":241.696884},{"c":230.9,"h":244.53,"l":230.06,"n":14243,"o":244.53,"t":"2026-08-13T04:00:00Z","v":383860,"vw":233.269699},{"c":241.82,"h":242.75,"l":231.81,"n":11402,"o":233.59,"t":"2026-08-14T04:00:00Z","v":355236,"vw":238.815915},{"c":243.48,"h":245.61,"l":238.02,"n":15353,"o":239.9,"t":"2026-08-17T04:00:00Z","v":320019,"vw":243.016491},{"c":235.53,"h":241.22,"l":232.57,"n":12270,"o":237.26,"t":"2026-08-18T04:00:00Z","v":274738,"vw":235.700889},{"c":230.42,"h":239.49,"l":227.31,"n":10569,"o":239.49,"t":"2026-08-19T04:00:00Z","v":303363,"vw":230.611401},{"c":214.51,"h":228.105,"l":213.89,"n":10969,"o":226.47,"t":"2026-08-20T04:00:00Z","v":325813,"vw":217.242293},{"c":217.58,"h":219.9,"l":212.5,"n":8310,"o":217.68,"t":"2026-08-21T04:00:00Z","v":259420,"vw":217.073668},{"c":215,"h":217.58,"l":212.06,"n":12150,"o":217.58,"t":"2026-08-24T04:00:00Z","v":387925,"vw":214.403201},{"c":217.65,"h":222.274,"l":215.44,"n":6718,"o":219.2,"t":"2026-08-25T04:00:00Z","v":209560,"vw":217.440024},{"c":226.9,"h":227.73,"l":217.81,"n":15912,"o":220.61,"t":"2026-08-26T04:00:00Z","v":411762,"vw":224.273579},{"c":221,"h":228.805,"l":220.1,"n":8506,"o":226.59,"t":"2026-08-27T04:00:00Z","v":245049,"vw":221.590736},{"c":215.82,"h":221.765,"l":214.45,"n":7672,"o":221,"t":"2026-08-28T04:00:00Z","v":182229,"vw":216.150596},{"c":208.68,"h":214.42,"l":204.63,"n":8930,"o":213.56,"t":"2026-08-31T04:00:00Z","v":296635,"vw":207.962572},{"c":198.25,"h":206.225,"l":196.685,"n":13763,"o":202.28,"t":"2026-09-01T04:00:00Z","v":303174,"vw":199.177935},{"c":196.57,"h":202.795,"l":195.73,"n":11237,"o":199.31,"t":"2026-09-02T04:00:00Z","v":340513,"vw":197.483418},{"c":202.58,"h":202.83,"l":189.365,"n":13400,"o":197.9,"t":"2026-09-03T04:00:00Z","v":381766,"vw":199.390033},{"c":203.91,"h":205.5725,"l":200.465,"n":10966,"o":201.39,"t":"2026-09-04T04:00:00Z","v":282983,"vw":202.918779},{"c":206.72,"h":211.67,"l":200.64,"n":12871,"o":204.7,"t":"2026-09-08T04:00:00Z","v":337063,"vw":207.900968},{"c":197.9,"h":206.45,"l":197.015,"n":10542,"o":204.24,"t":"2026-09-09T04:00:00Z","v":267532,"vw":199.684822},{"c":192.64,"h":198.455,"l":190.81,"n":12808,"o":193.44,"t":"2026-09-10T04:00:00Z","v":248669,"vw":193.124482},{"c":194.98,"h":198.5,"l":193.91,"n":9006,"o":197.37,"t":"2026-09-11T04:00:00Z","v":213006,"vw":195.267813},{"c":187.61,"h":189.67,"l":185.01,"n":11622,"o":188.64,"t":"2026-09-14T04:00:00Z","v":250529,"vw":187.537399},{"c":178.08,"h":186.53,"l":175,"n":17975,"o":185.09,"t":"2026-09-15T04:00:00Z","v":566955,"vw":178.117174},{"c":184.81,"h":186.52,"l":177.55,"n":15537,"o":180.24,"t":"2026-09-16T04:00:00Z","v":529405,"vw":183.817971},{"c":175.08,"h":188.81,"l":174,"n":15300,"o":186.79,"t":"2026-09-17T04:00:00Z","v":642105,"vw":177.148535},{"c":174.83,"h":177.09,"l":172.67,"n":11721,"o":174.79,"t":"2026-09-18T04:00:00Z","v":726297,"vw":174.891992},{"c":180.14,"h":183.15,"l":175.4,"n":14908,"o":177.13,"t":"2026-09-21T04:00:00Z","v":502949,"vw":180.209684},{"c":183.42,"h":184.47,"l":178.74,"n":14669,"o":183.83,"t":"2026-09-22T04:00:00Z","v":530242,"vw":182.517319},{"c":178.54,"h":183.155,"l":175.15,"n":11313,"o":180.58,"t":"2026-09-23T04:00:00Z","v":312648,"vw":179.257875},{"c":180.44,"h":181.11,"l":173.81,"n":11982,"o":177.06,"t":"2026-09-24T04:00:00Z","v":366401,"vw":178.752165},{"c":180.77,"h":185.27,"l":179.31,"n":9025,"o":181.67,"t":"2026-09-25T04:00:00Z","v":255277,"vw":181.805936},{"c":174.65,"h":177.47,"l":172.33,"n":9596,"o":177.08,"t":"2026-09-28T04:00:00Z","v":226565,"vw":175.106158},{"c":171.59,"h":180,"l":170.82,"n":10281,"o":176.68,"t":"2026-09-29T04:00:00Z","v":298893,"vw":172.240841},{"c":164.7,"h":174.04,"l":163.91,"n":10738,"o":174.04,"t":"2026-09-30T04:00:00Z","v":436183,"vw":166.245011},{"c":160.76,"h":165.6,"l":157.905,"n":17189,"o":163.96,"t":"2026-10-01T04:00:00Z","v":629401,"vw":160.364441},{"c":167.28,"h":169.79,"l":159.945,"n":15737,"o":165.24,"t":"2026-10-02T04:00:00Z","v":615211,"vw":166.421617},{"c":168.13,"h":171.73,"l":163.59,"n":13073,"o":167.22,"t":"2026-10-05T04:00:00Z","v":386405,"vw":168.817039},{"c":168.48,"h":172.7195,"l":164.54,"n":12265,"o":170.45,"t":"2026-10-06T04:00:00Z","v":443984,"vw":168.919403},{"c":167.34,"h":173.115,"l":163.82,"n":14827,"o":166.2,"t":"2026-10-07T04:00:00Z","v":591324,"vw":168.48185},{"c":169.97,"h":170.51,"l":162.265,"n":12229,"o":164.52,"t":"2026-10-08T04:00:00Z","v":553845,"vw":168.602634},{"c":173.63,"h":174.33,"l":168.56,"n":10240,"o":171.44,"t":"2026-10-09T04:00:00Z","v":375937,"vw":171.853034},{"c":167.44,"h":175.614,"l":167.02,"n":9962,"o":171.87,"t":"2026-10-12T04:00:00Z","v":345970,"vw":169.98575},{"c":163.33,"h":169,"l":158.35,"n":14959,"o":167.36,"t":"2026-10-13T04:00:00Z","v":639572,"vw":161.897583},{"c":158.65,"h":168.265,"l":156.44,"n":14882,"o":163.08,"t":"2026-10-14T04:00:00Z","v":589183,"vw":159.275076},{"c":161.55,"h":163.62,"l":152.34,"n":19900,"o":158.59,"t":"2026-10-15T04:00:00Z","v":977108,"vw":159.02424},{"c":164.08,"h":164.51,"l":155.38,"n":15325,"o":161.68,"t":"2026-10-16T04:00:00Z","v":735558,"vw":161.032919},{"c":158.08,"h":167.26,"l":157.51,"n":12716,"o":164.08,"t":"2026-10-19T04:00:00Z","v":474782,"vw":159.32787},{"c":156.52,"h":161.7,"l":151.395,"n":13222,"o":155.03,"t":"2026-10-20T04:00:00Z","v":536001,"vw":156.646361},{"c":153.67,"h":161.475,"l":152.783,"n":14081,"o":160.2,"t":"2026-10-21T04:00:00Z","v":595125,"vw":156.73546},{"c":148.15,"h":150.38,"l":142.72,"n":15684,"o":150.12,"t":"2026-10-22T04:00:00Z","v":564490,"vw":146.971387}],"volatilityBars":[{"c":176.25,"h":178.255,"l":175.89,"n":277,"o":177.13,"t":"2026-09-21T13:30:00Z","v":8729,"vw":176.957537},{"c":175.74,"h":176.44,"l":175.5,"n":299,"o":175.7,"t":"2026-09-21T13:45:00Z","v":8610,"vw":175.674583},{"c":177.57,"h":177.57,"l":175.4,"n":256,"o":175.89,"t":"2026-09-21T14:00:00Z","v":8141,"vw":176.1296},{"c":178.46,"h":178.99,"l":177.115,"n":262,"o":177.295,"t":"2026-09-21T14:15:00Z","v":7974,"vw":178.178583},{"c":178.62,"h":178.88,"l":177.79,"n":305,"o":178.325,"t":"2026-09-21T14:30:00Z","v":12133,"vw":178.654206},{"c":178.89,"h":179.54,"l":178.73,"n":347,"o":178.81,"t":"2026-09-21T14:45:00Z","v":8271,"vw":179.061521},{"c":179.76,"h":179.77,"l":178.82,"n":202,"o":178.82,"t":"2026-09-21T15:00:00Z","v":4195,"vw":179.576196},{"c":181.37,"h":181.37,"l":179.98,"n":283,"o":179.98,"t":"2026-09-21T15:15:00Z","v":4827,"vw":180.614441},{"c":181.11,"h":181.68,"l":180.97,"n":410,"o":181.68,"t":"2026-09-21T15:30:00Z","v":9643,"vw":181.236471},{"c":180.92,"h":181.495,"l":180.51,"n":383,"o":181.495,"t":"2026-09-21T15:45:00Z","v":20041,"vw":181.08183},{"c":182.36,"h":182.58,"l":180.51,"n":383,"o":180.98,"t":"2026-09-21T16:00:00Z","v":8547,"vw":181.45183},{"c":182.62,"h":182.62,"l":182.14,"n":328,"o":182.355,"t":"2026-09-21T16:15:00Z","v":5756,"vw":182.362681},{"c":182.5,"h":183.15,"l":182.14,"n":381,"o":182.62,"t":"2026-09-21T16:30:00Z","v":9500,"vw":182.603559},{"c":182.35,"h":182.68,"l":182.13,"n":261,"o":182.56,"t":"2026-09-21T16:45:00Z","v":5763,"vw":182.379118},{"c":182.77,"h":182.77,"l":182.12,"n":218,"o":182.38,"t":"2026-09-21T17:00:00Z","v":4439,"vw":182.512697},{"c":182.24,"h":182.88,"l":182.21,"n":474,"o":182.55,"t":"2026-09-21T17:15:00Z","v":10707,"vw":182.502892},{"c":180.14,"h":182.46,"l":180.14,"n":538,"o":182.46,"t":"2026-09-21T17:30:00Z","v":13154,"vw":181.189359},{"c":180.245,"h":180.43,"l":179.79,"n":334,"o":180.205,"t":"2026-09-21T17:45:00Z","v":7424,"vw":180.227207},{"c":180.465,"h":180.56,"l":179.845,"n":325,"o":180,"t":"2026-09-21T18:00:00Z","v":5344,"vw":180.294653},{"c":180.915,"h":180.965,"l":180.17,"n":281,"o":180.47,"t":"2026-09-21T18:15:00Z","v":4751,"vw":180.597024},{"c":181.09,"h":181.09,"l":180.63,"n":337,"o":180.8875,"t":"2026-09-21T18:30:00Z","v":7506,"vw":180.957662},{"c":180.98,"h":181.2825,"l":180.81,"n":245,"o":181.2825,"t":"2026-09-21T18:45:00Z","v":4125,"vw":181.01875},{"c":180.49,"h":180.59,"l":179.985,"n":468,"o":180.54,"t":"2026-09-21T19:00:00Z","v":8854,"vw":180.312463},{"c":180.34,"h":180.82,"l":180.26,"n":626,"o":180.48,"t":"2026-09-21T19:15:00Z","v":12496,"vw":180.550623},{"c":179.8,"h":180.53,"l":179.77,"n":795,"o":180.5051,"t":"2026-09-21T19:30:00Z","v":14474,"vw":180.127838},{"c":180.32,"h":181.3,"l":179.67,"n":2462,"o":179.97,"t":"2026-09-21T19:45:00Z","v":91967,"vw":180.320468},{"c":180.14,"h":180.14,"l":180.14,"n":32,"o":180.14,"t":"2026-09-21T20:00:00Z","v":134759,"vw":180.14},{"c":181.02,"h":181.02,"l":181.02,"n":5,"o":181.02,"t":"2026-09-22T11:00:00Z","v":273,"vw":181.02},{"c":180.38,"h":183.83,"l":180.3,"n":148,"o":183.83,"t":"2026-09-22T13:30:00Z","v":7311,"vw":182.559367},{"c":182.83,"h":183.63,"l":181.005,"n":369,"o":181.42,"t":"2026-09-22T13:45:00Z","v":8758,"vw":182.615787},{"c":180.69,"h":183.375,"l":180.68,"n":341,"o":183.375,"t":"2026-09-22T14:00:00Z","v":6340,"vw":181.995962},{"c":180.265,"h":180.745,"l":179.33,"n":350,"o":180.26,"t":"2026-09-22T14:15:00Z","v":7989,"vw":180.305313},{"c":179.39,"h":180.755,"l":179.32,"n":236,"o":180.75,"t":"2026-09-22T14:30:00Z","v":4634,"vw":180.064223},{"c":178.95,"h":179.65,"l":178.74,"n":380,"o":179,"t":"2026-09-22T14:45:00Z","v":8031,"vw":179.179138},{"c":179.64,"h":179.75,"l":178.75,"n":625,"o":178.76,"t":"2026-09-22T15:00:00Z","v":37073,"vw":179.164435},{"c":180.51,"h":180.92,"l":179.535,"n":294,"o":179.73,"t":"2026-09-22T15:15:00Z","v":7790,"vw":180.357674},{"c":180.05,"h":181.14,"l":179.91,"n":370,"o":180.38,"t":"2026-09-22T15:30:00Z","v":10320,"vw":180.600665},{"c":180.32,"h":180.755,"l":179.92,"n":309,"o":179.97,"t":"2026-09-22T15:45:00Z","v":8099,"vw":180.385695},{"c":181.66,"h":181.665,"l":180.615,"n":245,"o":180.615,"t":"2026-09-22T16:00:00Z","v":4191,"vw":181.077003},{"c":182.08,"h":182.13,"l":181.31,"n":383,"o":181.31,"t":"2026-09-22T16:15:00Z","v":9205,"vw":181.799943},{"c":181.28,"h":182.115,"l":181.28,"n":252,"o":182.115,"t":"2026-09-22T16:30:00Z","v":6054,"vw":181.861707},{"c":182.005,"h":182.3778,"l":181.25,"n":337,"o":181.25,"t":"2026-09-22T16:45:00Z","v":12661,"vw":181.947407},{"c":182.035,"h":182.525,"l":181.63,"n":187,"o":182.525,"t":"2026-09-22T17:00:00Z","v":5558,"vw":181.951129},{"c":181.45,"h":182.08,"l":181.0553,"n":171,"o":182.06,"t":"2026-09-22T17:15:00Z","v":9871,"vw":181.842065},{"c":181.1525,"h":181.635,"l":180.71,"n":216,"o":181.495,"t":"2026-09-22T17:30:00Z","v":3655,"vw":181.103373},{"c":182.7,"h":182.88,"l":181.1,"n":545,"o":181.22,"t":"2026-09-22T17:45:00Z","v":13994,"vw":181.984307},{"c":182.66,"h":183.635,"l":182.66,"n":495,"o":182.815,"t":"2026-09-22T18:00:00Z","v":11805,"vw":183.203961},{"c":182.595,"h":183.305,"l":182.36,"n":418,"o":182.57,"t":"2026-09-22T18:15:00Z","v":9909,"vw":182.943361},{"c":182.27,"h":182.49,"l":182.04,"n":184,"o":182.14,"t":"2026-09-22T18:30:00Z","v":4684,"vw":182.222982},{"c":182.98,"h":183.02,"l":182.59,"n":222,"o":182.59,"t":"2026-09-22T18:45:00Z","v":4228,"vw":182.758692},{"c":182.42,"h":182.67,"l":182.31,"n":207,"o":182.66,"t":"2026-09-22T19:00:00Z","v":5167,"vw":182.399959},{"c":183.83,"h":184.3,"l":182.455,"n":878,"o":182.47,"t":"2026-09-22T19:15:00Z","v":25738,"vw":183.008314},{"c":184.175,"h":184.47,"l":183.22,"n":686,"o":183.52,"t":"2026-09-22T19:30:00Z","v":21647,"vw":184.068927},{"c":183.38,"h":184.24,"l":182.55,"n":2566,"o":184.2,"t":"2026-09-22T19:45:00Z","v":79544,"vw":183.467963},{"c":183.42,"h":183.42,"l":183.42,"n":44,"o":183.42,"t":"2026-09-22T20:00:00Z","v":140764,"vw":183.42},{"c":180.18,"h":181.67,"l":175.15,"n":287,"o":180.58,"t":"2026-09-23T13:30:00Z","v":11533,"vw":180.471325},{"c":180.175,"h":180.175,"l":178.56,"n":250,"o":178.6601,"t":"2026-09-23T13:45:00Z","v":8463,"vw":179.424741},{"c":180.835,"h":181.865,"l":180.32,"n":189,"o":181.025,"t":"2026-09-23T14:00:00Z","v":4744,"vw":180.910385},{"c":179.67,"h":180.77,"l":179.67,"n":93,"o":180.77,"t":"2026-09-23T14:15:00Z","v":1998,"vw":180.4625},{"c":180.255,"h":180.745,"l":179.32,"n":236,"o":179.32,"t":"2026-09-23T14:30:00Z","v":4790,"vw":180.197731},{"c":180.285,"h":180.48,"l":179.01,"n":375,"o":179.74,"t":"2026-09-23T14:45:00Z","v":9837,"vw":179.905813},{"c":182.645,"h":182.66,"l":180.32,"n":236,"o":180.83,"t":"2026-09-23T15:00:00Z","v":7207,"vw":181.820622},{"c":181.565,"h":183.155,"l":181.375,"n":267,"o":182.915,"t":"2026-09-23T15:15:00Z","v":6800,"vw":182.331274},{"c":180.9,"h":180.93,"l":179.92,"n":92,"o":180.63,"t":"2026-09-23T15:30:00Z","v":2413,"vw":180.522222},{"c":181.26,"h":181.66,"l":181.06,"n":242,"o":181.26,"t":"2026-09-23T15:45:00Z","v":4819,"vw":181.378323},{"c":180.58,"h":181.7,"l":180.17,"n":121,"o":181.7,"t":"2026-09-23T16:00:00Z","v":2639,"vw":180.634445},{"c":180.38,"h":180.6,"l":179.69,"n":291,"o":180.58,"t":"2026-09-23T16:15:00Z","v":10278,"vw":180.380653},{"c":181.01,"h":181.01,"l":180.94,"n":50,"o":180.99,"t":"2026-09-23T16:30:00Z","v":1853,"vw":180.988889},{"c":179.71,"h":180.585,"l":179.62,"n":387,"o":180.07,"t":"2026-09-23T16:45:00Z","v":15682,"vw":180.136904},{"c":179.36,"h":179.63,"l":178.42,"n":173,"o":179.31,"t":"2026-09-23T17:00:00Z","v":9266,"vw":178.544125},{"c":179.4,"h":180.09,"l":179.39,"n":205,"o":179.39,"t":"2026-09-23T17:15:00Z","v":6754,"vw":179.640438},{"c":179.43,"h":179.5,"l":178.54,"n":250,"o":179.4,"t":"2026-09-23T17:30:00Z","v":9572,"vw":179.367145},{"c":179.02,"h":179.59,"l":179.02,"n":79,"o":179.59,"t":"2026-09-23T17:45:00Z","v":1240,"vw":179.405185},{"c":179.07,"h":179.31,"l":178.41,"n":276,"o":179.195,"t":"2026-09-23T18:00:00Z","v":6015,"vw":178.996762},{"c":178.98,"h":179.675,"l":178.865,"n":353,"o":178.865,"t":"2026-09-23T18:15:00Z","v":12464,"vw":179.28451},{"c":178.95,"h":179.09,"l":178.53,"n":72,"o":179.09,"t":"2026-09-23T18:30:00Z","v":1434,"vw":178.901667},{"c":179.62,"h":179.62,"l":179,"n":268,"o":179.03,"t":"2026-09-23T18:45:00Z","v":7152,"vw":179.086486},{"c":179.215,"h":179.65,"l":179.115,"n":281,"o":179.65,"t":"2026-09-23T19:00:00Z","v":5708,"vw":179.244149},{"c":178.49,"h":179,"l":178.47,"n":507,"o":179,"t":"2026-09-23T19:15:00Z","v":14425,"vw":178.774819},{"c":178.82,"h":178.96,"l":178.54,"n":461,"o":178.645,"t":"2026-09-23T19:30:00Z","v":7984,"vw":178.778326},{"c":178.39,"h":178.77,"l":177.73,"n":1907,"o":178.77,"t":"2026-09-23T19:45:00Z","v":52450,"vw":178.264639},{"c":178.54,"h":178.54,"l":178.54,"n":41,"o":178.54,"t":"2026-09-23T20:00:00Z","v":48449,"vw":178.54},{"c":175.6725,"h":177.12,"l":174.4921,"n":125,"o":177.06,"t":"2026-09-24T13:30:00Z","v":5403,"vw":176.154127},{"c":175.5,"h":176.315,"l":175.02,"n":252,"o":175.62,"t":"2026-09-24T13:45:00Z","v":7138,"vw":175.585399},{"c":176.66,"h":177.425,"l":175.8835,"n":71,"o":175.91,"t":"2026-09-24T14:00:00Z","v":1952,"vw":176.750612},{"c":175.49,"h":176.505,"l":175.13,"n":338,"o":176.505,"t":"2026-09-24T14:15:00Z","v":6937,"vw":175.781667},{"c":175.23,"h":175.91,"l":175.22,"n":96,"o":175.22,"t":"2026-09-24T14:30:00Z","v":1806,"vw":175.459},{"c":175.37,"h":175.37,"l":175.22,"n":60,"o":175.22,"t":"2026-09-24T14:45:00Z","v":1098,"vw":175.335299},{"c":174.635,"h":174.88,"l":173.9,"n":463,"o":174.73,"t":"2026-09-24T15:00:00Z","v":17081,"vw":174.61085},{"c":173.94,"h":174.595,"l":173.81,"n":273,"o":174.45,"t":"2026-09-24T15:15:00Z","v":4922,"vw":174.201458},{"c":174.365,"h":174.405,"l":173.86,"n":175,"o":173.86,"t":"2026-09-24T15:30:00Z","v":6197,"vw":174.124509},{"c":174.48,"h":174.55,"l":174.345,"n":130,"o":174.345,"t":"2026-09-24T15:45:00Z","v":3109,"vw":174.472231},{"c":176.15,"h":176.15,"l":174.3355,"n":283,"o":174.52,"t":"2026-09-24T16:00:00Z","v":6935,"vw":174.947889},{"c":178.455,"h":179.44,"l":176.03,"n":595,"o":176.15,"t":"2026-09-24T16:15:00Z","v":23110,"vw":178.32881},{"c":180.08,"h":180.73,"l":178.97,"n":350,"o":178.97,"t":"2026-09-24T16:30:00Z","v":7560,"vw":179.753661},{"c":179.9,"h":180.335,"l":179.74,"n":359,"o":179.82,"t":"2026-09-24T16:45:00Z","v":9344,"vw":180.054405},{"c":179.785,"h":180.12,"l":179.2487,"n":77,"o":179.65,"t":"2026-09-24T17:00:00Z","v":1400,"vw":179.657333},{"c":179.86,"h":181.11,"l":179.8275,"n":409,"o":179.9575,"t":"2026-09-24T17:15:00Z","v":11846,"vw":180.1865},{"c":178.96,"h":179.67,"l":178.96,"n":112,"o":179.665,"t":"2026-09-24T17:30:00Z","v":3897,"vw":179.353312},{"c":178.91,"h":179.54,"l":178.25,"n":219,"o":178.25,"t":"2026-09-24T17:45:00Z","v":4547,"vw":178.732619},{"c":178.54,"h":178.975,"l":178.54,"n":160,"o":178.975,"t":"2026-09-24T18:00:00Z","v":3591,"vw":178.702857},{"c":178.15,"h":178.93,"l":177.9,"n":382,"o":178.88,"t":"2026-09-24T18:15:00Z","v":14807,"vw":178.6211},{"c":178.085,"h":178.5,"l":177.31,"n":414,"o":177.64,"t":"2026-09-24T18:30:00Z","v":12078,"vw":178.075268},{"c":178.405,"h":178.405,"l":177.9125,"n":141,"o":178.25,"t":"2026-09-24T18:45:00Z","v":3262,"vw":178.096631},{"c":177.605,"h":177.87,"l":177.4,"n":280,"o":177.87,"t":"2026-09-24T19:00:00Z","v":7299,"vw":177.547181},{"c":177.905,"h":178.015,"l":177.25,"n":493,"o":177.27,"t":"2026-09-24T19:15:00Z","v":14534,"vw":177.68503},{"c":179.31,"h":179.415,"l":177.91,"n":568,"o":178.065,"t":"2026-09-24T19:30:00Z","v":22538,"vw":178.773687},{"c":180.445,"h":180.88,"l":179.175,"n":1946,"o":179.445,"t":"2026-09-24T19:45:00Z","v":79612,"vw":179.995549},{"c":180.62,"h":180.62,"l":180.44,"n":37,"o":180.44,"t":"2026-09-24T20:00:00Z","v":52104,"vw":180.44087},{"c":180.44,"h":180.44,"l":180.44,"n":1,"o":180.44,"t":"2026-09-24T20:15:00Z","v":110,"vw":180.44},{"c":180.44,"h":180.44,"l":180.44,"n":1,"o":180.44,"t":"2026-09-24T21:00:00Z","v":123,"vw":180.44},{"c":182.67,"h":182.67,"l":181.63,"n":16,"o":181.67,"t":"2026-09-25T13:30:00Z","v":2771,"vw":181.750736},{"c":183.085,"h":183.085,"l":183.085,"n":16,"o":183.085,"t":"2026-09-25T13:45:00Z","v":324,"vw":183.085},{"c":180.98,"h":182.12,"l":180.34,"n":112,"o":182.12,"t":"2026-09-25T14:00:00Z","v":2991,"vw":181.1325},{"c":181.77,"h":181.77,"l":180.415,"n":71,"o":180.585,"t":"2026-09-25T14:15:00Z","v":1212,"vw":181.22},{"c":181.8,"h":181.8,"l":181.8,"n":21,"o":181.8,"t":"2026-09-25T14:30:00Z","v":345,"vw":181.8},{"c":181.735,"h":181.8,"l":181.41,"n":186,"o":181.785,"t":"2026-09-25T14:45:00Z","v":11150,"vw":181.698109},{"c":181.57,"h":182.13,"l":181.285,"n":342,"o":181.515,"t":"2026-09-25T15:00:00Z","v":15152,"vw":181.528969},{"c":181.43,"h":181.76,"l":181.3,"n":105,"o":181.63,"t":"2026-09-25T15:15:00Z","v":2488,"vw":181.56562},{"c":180.57,"h":181.45,"l":180.57,"n":56,"o":181.45,"t":"2026-09-25T15:30:00Z","v":1240,"vw":180.788571},{"c":182.02,"h":182.22,"l":179.31,"n":244,"o":180.54,"t":"2026-09-25T15:45:00Z","v":4132,"vw":180.729168},{"c":183.51,"h":184.52,"l":182.61,"n":490,"o":182.7,"t":"2026-09-25T16:00:00Z","v":16704,"vw":183.794431},{"c":184.345,"h":184.62,"l":184.08,"n":110,"o":184.37,"t":"2026-09-25T16:15:00Z","v":2774,"vw":184.365334},{"c":184.54,"h":185.27,"l":184.245,"n":157,"o":184.35,"t":"2026-09-25T16:30:00Z","v":4242,"vw":184.7175},{"c":183.68,"h":184.37,"l":183.455,"n":315,"o":184.33,"t":"2026-09-25T16:45:00Z","v":11893,"vw":183.908986},{"c":184.6246,"h":184.6246,"l":183.69,"n":102,"o":183.69,"t":"2026-09-25T17:00:00Z","v":2685,"vw":184.087277},{"c":184.06,"h":184.36,"l":183.99,"n":148,"o":184.335,"t":"2026-09-25T17:15:00Z","v":3459,"vw":184.153328},{"c":183.37,"h":183.95,"l":183.37,"n":72,"o":183.95,"t":"2026-09-25T17:30:00Z","v":1044,"vw":183.657165},{"c":182.81,"h":183.54,"l":182.81,"n":194,"o":183.39,"t":"2026-09-25T17:45:00Z","v":3985,"vw":183.314137},{"c":183.39,"h":183.4025,"l":182.765,"n":134,"o":182.975,"t":"2026-09-25T18:00:00Z","v":2363,"vw":182.994149},{"c":183.15,"h":183.65,"l":183.15,"n":80,"o":183.57,"t":"2026-09-25T18:15:00Z","v":1626,"vw":183.435},{"c":182.6,"h":182.945,"l":182.6,"n":169,"o":182.88,"t":"2026-09-25T18:30:00Z","v":3260,"vw":182.733868},{"c":182.475,"h":182.66,"l":182.21,"n":146,"o":182.66,"t":"2026-09-25T18:45:00Z","v":2560,"vw":182.421364},{"c":182.35,"h":183.2999,"l":182.06,"n":378,"o":182.48,"t":"2026-09-25T19:00:00Z","v":10818,"vw":182.553298},{"c":182.38,"h":182.415,"l":181.93,"n":224,"o":182.06,"t":"2026-09-25T19:15:00Z","v":4598,"vw":182.197012},{"c":181.95,"h":182.82,"l":181.95,"n":489,"o":182.12,"t":"2026-09-25T19:30:00Z","v":10271,"vw":182.379572},{"c":180.755,"h":182.43,"l":180.69,"n":1904,"o":182.35,"t":"2026-09-25T19:45:00Z","v":52164,"vw":181.288532},{"c":180.77,"h":180.77,"l":180.77,"n":37,"o":180.77,"t":"2026-09-25T20:00:00Z","v":55923,"vw":180.77},{"c":175.58,"h":177.47,"l":175.215,"n":135,"o":177.08,"t":"2026-09-28T13:30:00Z","v":6416,"vw":176.472422},{"c":174.46,"h":176.87,"l":174.46,"n":249,"o":175.74,"t":"2026-09-28T13:45:00Z","v":6016,"vw":175.953862},{"c":176.8,"h":177.1,"l":175.29,"n":106,"o":175.29,"t":"2026-09-28T14:00:00Z","v":1964,"vw":176.11},{"c":176.91,"h":177.315,"l":176.2,"n":61,"o":176.2,"t":"2026-09-28T14:15:00Z","v":2220,"vw":177.075419},{"c":175.01,"h":176.51,"l":174.96,"n":45,"o":176.45,"t":"2026-09-28T14:30:00Z","v":984,"vw":175.668333},{"c":174.91,"h":175.25,"l":174.58,"n":158,"o":174.6,"t":"2026-09-28T14:45:00Z","v":2997,"vw":174.878},{"c":173.88,"h":174.47,"l":173.81,"n":121,"o":174.46,"t":"2026-09-28T15:00:00Z","v":3336,"vw":174.341667},{"c":173.07,"h":173.5,"l":172.33,"n":346,"o":173.5,"t":"2026-09-28T15:15:00Z","v":7901,"vw":173.104355},{"c":174.03,"h":174.455,"l":172.87,"n":250,"o":173,"t":"2026-09-28T15:30:00Z","v":5500,"vw":173.672682},{"c":173.36,"h":174.65,"l":173.07,"n":288,"o":174.65,"t":"2026-09-28T15:45:00Z","v":14601,"vw":173.940562},{"c":173.87,"h":174.165,"l":173.87,"n":119,"o":174.03,"t":"2026-09-28T16:00:00Z","v":2576,"vw":174.056273},{"c":176.83,"h":177.41,"l":173.98,"n":437,"o":174.23,"t":"2026-09-28T16:15:00Z","v":14488,"vw":176.140221},{"c":175.25,"h":176.61,"l":175.24,"n":152,"o":176.61,"t":"2026-09-28T16:30:00Z","v":4418,"vw":175.488811},{"c":175,"h":175.4751,"l":174.9325,"n":227,"o":175.4751,"t":"2026-09-28T16:45:00Z","v":3909,"vw":175.059434},{"c":176.755,"h":176.85,"l":174.74,"n":400,"o":175.34,"t":"2026-09-28T17:00:00Z","v":7528,"vw":175.651108},{"c":175.46,"h":176.44,"l":175.27,"n":94,"o":176.44,"t":"2026-09-28T17:15:00Z","v":1354,"vw":175.781205},{"c":175.9,"h":175.94,"l":175.25,"n":119,"o":175.25,"t":"2026-09-28T17:30:00Z","v":1633,"vw":175.65515},{"c":176.23,"h":176.53,"l":175.53,"n":92,"o":176.445,"t":"2026-09-28T17:45:00Z","v":1546,"vw":176.070686},{"c":176.145,"h":176.145,"l":175.61,"n":88,"o":175.61,"t":"2026-09-28T18:00:00Z","v":2630,"vw":175.765029},{"c":176.8299,"h":176.8299,"l":175.94,"n":299,"o":176.51,"t":"2026-09-28T18:15:00Z","v":5489,"vw":176.23114},{"c":176.26,"h":176.825,"l":176.04,"n":118,"o":176.8,"t":"2026-09-28T18:30:00Z","v":1779,"vw":176.455123},{"c":175.88,"h":176.23,"l":175.5,"n":186,"o":176.13,"t":"2026-09-28T18:45:00Z","v":3352,"vw":175.825597},{"c":175.69,"h":175.74,"l":175.59,"n":82,"o":175.59,"t":"2026-09-28T19:00:00Z","v":913,"vw":175.69},{"c":175.92,"h":176.37,"l":175.4,"n":76,"o":176.37,"t":"2026-09-28T19:15:00Z","v":1263,"vw":175.871052},{"c":176.17,"h":176.33,"l":175.85,"n":130,"o":176.08,"t":"2026-09-28T19:30:00Z","v":2510,"vw":176.125455},{"c":174.57,"h":176.585,"l":174.57,"n":1634,"o":176.11,"t":"2026-09-28T19:45:00Z","v":36630,"vw":175.27943},{"c":174.65,"h":174.65,"l":174.65,"n":31,"o":174.65,"t":"2026-09-28T20:00:00Z","v":47173,"vw":174.65},{"c":178.175,"h":180,"l":174.22,"n":329,"o":176.68,"t":"2026-09-29T13:30:00Z","v":15137,"vw":176.610136},{"c":175.49,"h":178.065,"l":174,"n":228,"o":177.96,"t":"2026-09-29T13:45:00Z","v":11778,"vw":174.734244},{"c":175.435,"h":175.52,"l":173.92,"n":196,"o":174.85,"t":"2026-09-29T14:00:00Z","v":4507,"vw":174.332434},{"c":173.3,"h":175,"l":173.25,"n":92,"o":175,"t":"2026-09-29T14:15:00Z","v":5108,"vw":174.06987},{"c":173.17,"h":173.915,"l":171.6,"n":553,"o":173.915,"t":"2026-09-29T14:30:00Z","v":12585,"vw":172.930013},{"c":172.52,"h":173.5,"l":172.52,"n":65,"o":173.15,"t":"2026-09-29T14:45:00Z","v":3660,"vw":173.331071},{"c":172.055,"h":172.31,"l":171.65,"n":74,"o":171.65,"t":"2026-09-29T15:00:00Z","v":1309,"vw":172.142902},{"c":171.325,"h":171.98,"l":170.99,"n":220,"o":171.68,"t":"2026-09-29T15:15:00Z","v":5972,"vw":171.459715},{"c":171.87,"h":172.33,"l":171.26,"n":126,"o":171.325,"t":"2026-09-29T15:30:00Z","v":7272,"vw":171.758955},{"c":171.59,"h":171.99,"l":171.59,"n":278,"o":171.87,"t":"2026-09-29T15:45:00Z","v":10088,"vw":171.738472},{"c":171.88,"h":172,"l":171.27,"n":94,"o":171.27,"t":"2026-09-29T16:00:00Z","v":2369,"vw":171.600586},{"c":171.86,"h":171.86,"l":171.495,"n":86,"o":171.54,"t":"2026-09-29T16:15:00Z","v":3995,"vw":171.52312},{"c":171.39,"h":171.665,"l":171.36,"n":64,"o":171.52,"t":"2026-09-29T16:30:00Z","v":1465,"vw":171.497731},{"c":171.58,"h":171.69,"l":171.24,"n":74,"o":171.24,"t":"2026-09-29T16:45:00Z","v":1161,"vw":171.529},{"c":171.06,"h":171.37,"l":171.06,"n":230,"o":171.37,"t":"2026-09-29T17:00:00Z","v":3925,"vw":171.178333},{"c":171.63,"h":171.63,"l":171.275,"n":77,"o":171.275,"t":"2026-09-29T17:15:00Z","v":1497,"vw":171.487143},{"c":171.58,"h":171.72,"l":171.41,"n":82,"o":171.695,"t":"2026-09-29T17:30:00Z","v":2087,"vw":171.653795},{"c":171.21,"h":171.7,"l":171.14,"n":134,"o":171.7,"t":"2026-09-29T17:45:00Z","v":5164,"vw":171.579215},{"c":171.67,"h":172.73,"l":171.47,"n":368,"o":171.47,"t":"2026-09-29T18:00:00Z","v":13868,"vw":171.923108},{"c":171.09,"h":171.8,"l":171.09,"n":127,"o":171.8,"t":"2026-09-29T18:15:00Z","v":2667,"vw":171.48625},{"c":172.21,"h":173.21,"l":171.1085,"n":269,"o":171.48,"t":"2026-09-29T18:30:00Z","v":5950,"vw":171.893462},{"c":172.255,"h":172.73,"l":172,"n":107,"o":172.275,"t":"2026-09-29T18:45:00Z","v":1542,"vw":172.356879},{"c":172.895,"h":173.01,"l":172.555,"n":251,"o":172.72,"t":"2026-09-29T19:00:00Z","v":3963,"vw":172.86291},{"c":172.19,"h":172.95,"l":172.19,"n":287,"o":172.945,"t":"2026-09-29T19:15:00Z","v":4161,"vw":172.644377},{"c":171.92,"h":172.585,"l":171.64,"n":550,"o":172.285,"t":"2026-09-29T19:30:00Z","v":18039,"vw":172.005371},{"c":171.74,"h":172,"l":170.82,"n":1627,"o":171.845,"t":"2026-09-29T19:45:00Z","v":61222,"vw":171.403942},{"c":171.59,"h":171.59,"l":171.59,"n":38,"o":171.59,"t":"2026-09-29T20:00:00Z","v":55153,"vw":171.59},{"c":171.52,"h":171.52,"l":171.52,"n":2,"o":171.52,"t":"2026-09-30T12:00:00Z","v":1004,"vw":171.52},{"c":168.775,"h":174.04,"l":168.57,"n":321,"o":174.04,"t":"2026-09-30T13:30:00Z","v":14469,"vw":171.825922},{"c":169.185,"h":169.84,"l":168.77,"n":142,"o":168.77,"t":"2026-09-30T13:45:00Z","v":4976,"vw":169.597937},{"c":169.68,"h":170.9,"l":169.175,"n":187,"o":169.175,"t":"2026-09-30T14:00:00Z","v":6605,"vw":169.903966},{"c":169.985,"h":169.985,"l":169.865,"n":37,"o":169.865,"t":"2026-09-30T14:15:00Z","v":919,"vw":169.93},{"c":171.22,"h":171.23,"l":168.995,"n":141,"o":169.83,"t":"2026-09-30T14:30:00Z","v":3765,"vw":170.072378},{"c":171.76,"h":171.76,"l":170.28,"n":83,"o":171.04,"t":"2026-09-30T14:45:00Z","v":2586,"vw":171.235336},{"c":170.4,"h":171.705,"l":170.4,"n":121,"o":171.705,"t":"2026-09-30T15:00:00Z","v":2329,"vw":171.060071},{"c":169.9,"h":171.08,"l":169.85,"n":121,"o":170.67,"t":"2026-09-30T15:15:00Z","v":2220,"vw":170.295},{"c":169.06,"h":170.72,"l":169.06,"n":341,"o":169.94,"t":"2026-09-30T15:30:00Z","v":19526,"vw":170.174887},{"c":168.355,"h":168.68,"l":168.345,"n":38,"o":168.345,"t":"2026-09-30T15:45:00Z","v":759,"vw":168.447647},{"c":168.3525,"h":168.99,"l":168.34,"n":151,"o":168.66,"t":"2026-09-30T16:00:00Z","v":4115,"vw":168.596786},{"c":168.15,"h":168.43,"l":168.15,"n":241,"o":168.34,"t":"2026-09-30T16:30:00Z","v":7317,"vw":168.365326},{"c":168.15,"h":168.385,"l":168.15,"n":147,"o":168.335,"t":"2026-09-30T16:45:00Z","v":3587,"vw":168.276992},{"c":167.85,"h":168.19,"l":167.76,"n":247,"o":168.175,"t":"2026-09-30T17:00:00Z","v":4826,"vw":168.000657},{"c":167.135,"h":167.92,"l":167.04,"n":487,"o":167.85,"t":"2026-09-30T17:15:00Z","v":17208,"vw":167.439095},{"c":168.05,"h":168.3,"l":166.87,"n":295,"o":167.2,"t":"2026-09-30T17:30:00Z","v":7872,"vw":167.378503},{"c":167.2081,"h":168.14,"l":167.2081,"n":135,"o":168.14,"t":"2026-09-30T17:45:00Z","v":3190,"vw":167.732263},{"c":166.94,"h":167.37,"l":166.912,"n":122,"o":167.21,"t":"2026-09-30T18:00:00Z","v":1770,"vw":167.114798},{"c":167.02,"h":167.02,"l":166.78,"n":124,"o":167,"t":"2026-09-30T18:15:00Z","v":3790,"vw":166.969766},{"c":167.055,"h":167.055,"l":166.6301,"n":258,"o":167.025,"t":"2026-09-30T18:30:00Z","v":10789,"vw":166.988894},{"c":166.7275,"h":166.83,"l":166.59,"n":147,"o":166.72,"t":"2026-09-30T18:45:00Z","v":50778,"vw":166.692115},{"c":166.32,"h":166.71,"l":166.22,"n":541,"o":166.4177,"t":"2026-09-30T19:00:00Z","v":20038,"vw":166.44226},{"c":165.895,"h":166.54,"l":165.67,"n":447,"o":166.31,"t":"2026-09-30T19:15:00Z","v":12492,"vw":166.13865},{"c":165.81,"h":166.415,"l":165.81,"n":351,"o":165.87,"t":"2026-09-30T19:30:00Z","v":9897,"vw":166.055544},{"c":164.56,"h":165.7575,"l":163.91,"n":2482,"o":165.595,"t":"2026-09-30T19:45:00Z","v":83566,"vw":164.822608},{"c":164.7,"h":164.7,"l":164.7,"n":44,"o":164.7,"t":"2026-09-30T20:00:00Z","v":107764,"vw":164.7},{"c":164.7,"h":164.7,"l":164.7,"n":1,"o":164.7,"t":"2026-09-30T20:15:00Z","v":246,"vw":164.7},{"c":161.17,"h":165.13,"l":160.62,"n":333,"o":163.96,"t":"2026-10-01T13:30:00Z","v":10496,"vw":162.922697},{"c":162.4903,"h":162.4903,"l":160.45,"n":207,"o":161.2,"t":"2026-10-01T13:45:00Z","v":4497,"vw":161.430649},{"c":160.59,"h":161.72,"l":160.1301,"n":250,"o":160.73,"t":"2026-10-01T14:00:00Z","v":5645,"vw":160.747109},{"c":159.91,"h":161.1,"l":159,"n":183,"o":159.46,"t":"2026-10-01T14:15:00Z","v":4440,"vw":159.992443},{"c":158.73,"h":159.91,"l":158,"n":483,"o":159.47,"t":"2026-10-01T14:30:00Z","v":13607,"vw":159.178066},{"c":159.17,"h":159.39,"l":158.425,"n":586,"o":158.86,"t":"2026-10-01T14:45:00Z","v":26207,"vw":159.030543},{"c":158.85,"h":159.455,"l":157.91,"n":1413,"o":159.05,"t":"2026-10-01T15:00:00Z","v":78425,"vw":158.720839},{"c":158.53,"h":159.335,"l":158.26,"n":848,"o":158.75,"t":"2026-10-01T15:15:00Z","v":33835,"vw":158.822464},{"c":158.91,"h":159.385,"l":158.07,"n":477,"o":158.3,"t":"2026-10-01T15:30:00Z","v":20784,"vw":158.829555},{"c":158.835,"h":159.13,"l":157.905,"n":522,"o":158.795,"t":"2026-10-01T15:45:00Z","v":28246,"vw":158.55837},{"c":161.01,"h":161.46,"l":159.295,"n":399,"o":159.295,"t":"2026-10-01T16:00:00Z","v":15620,"vw":160.810168},{"c":160.92,"h":160.92,"l":159.785,"n":781,"o":160.59,"t":"2026-10-01T16:15:00Z","v":37805,"vw":160.370501},{"c":161.245,"h":162,"l":160.51,"n":305,"o":160.51,"t":"2026-10-01T16:30:00Z","v":17900,"vw":160.679153},{"c":163.28,"h":163.6,"l":161.14,"n":394,"o":161.14,"t":"2026-10-01T16:45:00Z","v":20328,"vw":162.946454},{"c":163.35,"h":163.93,"l":163.11,"n":184,"o":163.28,"t":"2026-10-01T17:00:00Z","v":4766,"vw":163.513261},{"c":164.84,"h":164.99,"l":163.65,"n":171,"o":163.65,"t":"2026-10-01T17:15:00Z","v":4292,"vw":164.274375},{"c":165.46,"h":165.6,"l":164.79,"n":288,"o":165.18,"t":"2026-10-01T17:30:00Z","v":7071,"vw":165.215362},{"c":162.04,"h":165.05,"l":162.03,"n":380,"o":165.05,"t":"2026-10-01T17:45:00Z","v":12941,"vw":163.925124},{"c":161.515,"h":162.07,"l":161.25,"n":405,"o":162.07,"t":"2026-10-01T18:00:00Z","v":10087,"vw":161.595535},{"c":160.7,"h":162.11,"l":160.44,"n":837,"o":161.76,"t":"2026-10-01T18:15:00Z","v":32960,"vw":161.346191},{"c":161.58,"h":162.4,"l":160.85,"n":486,"o":160.85,"t":"2026-10-01T18:30:00Z","v":25071,"vw":161.398809},{"c":161.335,"h":161.88,"l":161.01,"n":495,"o":161.655,"t":"2026-10-01T18:45:00Z","v":11818,"vw":161.308909},{"c":161.46,"h":162.0328,"l":161.37,"n":283,"o":161.475,"t":"2026-10-01T19:00:00Z","v":8117,"vw":161.611774},{"c":161.105,"h":161.535,"l":161.07,"n":598,"o":161.42,"t":"2026-10-01T19:15:00Z","v":17360,"vw":161.333672},{"c":161.235,"h":161.61,"l":161.06,"n":932,"o":161.19,"t":"2026-10-01T19:30:00Z","v":24200,"vw":161.299455},{"c":160.64,"h":161.65,"l":160.56,"n":2534,"o":161.14,"t":"2026-10-01T19:45:00Z","v":74894,"vw":161.101454},{"c":160.76,"h":160.76,"l":160.76,"n":49,"o":160.76,"t":"2026-10-01T20:00:00Z","v":52204,"vw":160.76},{"c":164.43,"h":164.51,"l":164.43,"n":5,"o":164.51,"t":"2026-10-02T13:00:00Z","v":230,"vw":164.47},{"c":161.635,"h":165.24,"l":159.945,"n":517,"o":165.24,"t":"2026-10-02T13:30:00Z","v":17804,"vw":162.644092},{"c":160.935,"h":163.78,"l":160.91,"n":444,"o":161.73,"t":"2026-10-02T13:45:00Z","v":19466,"vw":162.572427},{"c":164.32,"h":164.32,"l":160.26,"n":473,"o":160.93,"t":"2026-10-02T14:00:00Z","v":16467,"vw":161.672844},{"c":163.64,"h":165.06,"l":162.675,"n":678,"o":164.405,"t":"2026-10-02T14:15:00Z","v":35067,"vw":163.296244},{"c":165.47,"h":165.95,"l":163.38,"n":286,"o":163.4925,"t":"2026-10-02T14:30:00Z","v":7516,"vw":164.468702},{"c":165.745,"h":166.04,"l":165.64,"n":271,"o":165.72,"t":"2026-10-02T14:45:00Z","v":4651,"vw":165.817667},{"c":163.27,"h":165.345,"l":163.27,"n":666,"o":165.345,"t":"2026-10-02T15:00:00Z","v":38156,"vw":164.243283},{"c":164.825,"h":164.825,"l":163.21,"n":399,"o":163.6,"t":"2026-10-02T15:15:00Z","v":18083,"vw":163.796103},{"c":164.965,"h":165.195,"l":164.605,"n":143,"o":164.61,"t":"2026-10-02T15:30:00Z","v":3449,"vw":164.942461},{"c":166.325,"h":166.325,"l":164.99,"n":195,"o":165.035,"t":"2026-10-02T15:45:00Z","v":5248,"vw":165.66235},{"c":166.26,"h":166.43,"l":165.78,"n":401,"o":166.43,"t":"2026-10-02T16:00:00Z","v":9215,"vw":166.080481},{"c":166.885,"h":166.885,"l":166.195,"n":414,"o":166.255,"t":"2026-10-02T16:15:00Z","v":19077,"vw":166.62076},{"c":167.17,"h":167.53,"l":166.7,"n":282,"o":166.885,"t":"2026-10-02T16:30:00Z","v":7283,"vw":167.027069},{"c":167.27,"h":167.27,"l":166.63,"n":390,"o":167.09,"t":"2026-10-02T16:45:00Z","v":24027,"vw":166.817192},{"c":169.195,"h":169.195,"l":167.4,"n":272,"o":167.79,"t":"2026-10-02T17:00:00Z","v":10808,"vw":168.66533},{"c":169.295,"h":169.44,"l":168.92,"n":392,"o":168.92,"t":"2026-10-02T17:15:00Z","v":10426,"vw":169.16704},{"c":168.68,"h":169.79,"l":168.4,"n":505,"o":169.34,"t":"2026-10-02T17:30:00Z","v":21562,"vw":169.503067},{"c":168.485,"h":169.15,"l":167.66,"n":294,"o":169.145,"t":"2026-10-02T17:45:00Z","v":8292,"vw":168.225832},{"c":167.36,"h":167.8375,"l":167.1,"n":299,"o":167.8375,"t":"2026-10-02T18:00:00Z","v":14863,"vw":167.457445},{"c":167.77,"h":168.015,"l":166.975,"n":323,"o":167.68,"t":"2026-10-02T18:15:00Z","v":8745,"vw":167.642901},{"c":167.38,"h":167.88,"l":167.18,"n":386,"o":167.615,"t":"2026-10-02T18:30:00Z","v":9600,"vw":167.523898},{"c":168.79,"h":169.07,"l":167.46,"n":681,"o":167.585,"t":"2026-10-02T18:45:00Z","v":27237,"vw":168.050025},{"c":168.225,"h":168.87,"l":168.07,"n":616,"o":168.87,"t":"2026-10-02T19:00:00Z","v":21208,"vw":168.343217},{"c":168.445,"h":168.67,"l":167.84,"n":911,"o":168.365,"t":"2026-10-02T19:15:00Z","v":31150,"vw":168.22635},{"c":167.1275,"h":168.445,"l":167.115,"n":900,"o":168.445,"t":"2026-10-02T19:30:00Z","v":28464,"vw":168.048266},{"c":167.21,"h":167.91,"l":166.79,"n":2761,"o":167.12,"t":"2026-10-02T19:45:00Z","v":88926,"vw":167.295616},{"c":167.28,"h":167.28,"l":167.28,"n":52,"o":167.28,"t":"2026-10-02T20:00:00Z","v":80418,"vw":167.28},{"c":164.085,"h":167.25,"l":164.085,"n":339,"o":167.22,"t":"2026-10-05T13:30:00Z","v":14229,"vw":165.474911},{"c":165.3374,"h":165.3374,"l":163.59,"n":353,"o":164.325,"t":"2026-10-05T13:45:00Z","v":9677,"vw":164.443417},{"c":168.0575,"h":168.0575,"l":165.35,"n":233,"o":165.35,"t":"2026-10-05T14:00:00Z","v":4775,"vw":166.375},{"c":170.9,"h":171.73,"l":168.34,"n":363,"o":168.36,"t":"2026-10-05T14:15:00Z","v":18486,"vw":170.039397},{"c":169.49,"h":170.53,"l":169.08,"n":223,"o":169.9,"t":"2026-10-05T14:30:00Z","v":5174,"vw":169.846651},{"c":169.83,"h":169.8399,"l":169.255,"n":160,"o":169.54,"t":"2026-10-05T14:45:00Z","v":4099,"vw":169.543316},{"c":169.6,"h":169.625,"l":169.6,"n":42,"o":169.625,"t":"2026-10-05T15:00:00Z","v":685,"vw":169.614927},{"c":169.1,"h":169.92,"l":168.62,"n":323,"o":169.47,"t":"2026-10-05T15:15:00Z","v":19622,"vw":169.26124},{"c":169.285,"h":169.285,"l":168.84,"n":101,"o":168.99,"t":"2026-10-05T15:30:00Z","v":1667,"vw":169.000625},{"c":169.24,"h":169.24,"l":168.87,"n":38,"o":168.87,"t":"2026-10-05T15:45:00Z","v":634,"vw":169.003333},{"c":168.31,"h":169.225,"l":168.31,"n":207,"o":169.02,"t":"2026-10-05T16:00:00Z","v":6072,"vw":168.862756},{"c":169.03,"h":169.06,"l":169.03,"n":49,"o":169.06,"t":"2026-10-05T16:15:00Z","v":1385,"vw":169.04625},{"c":169.9,"h":170.53,"l":169.65,"n":76,"o":169.65,"t":"2026-10-05T16:30:00Z","v":1914,"vw":170.311223},{"c":169.74,"h":169.85,"l":169.26,"n":165,"o":169.85,"t":"2026-10-05T16:45:00Z","v":4146,"vw":169.449211},{"c":168.92,"h":169.54,"l":168.92,"n":97,"o":169.49,"t":"2026-10-05T17:00:00Z","v":2111,"vw":169.373151},{"c":169.175,"h":169.23,"l":168.6393,"n":182,"o":168.87,"t":"2026-10-05T17:15:00Z","v":4498,"vw":168.960043},{"c":169.83,"h":169.83,"l":168.9356,"n":139,"o":169.49,"t":"2026-10-05T17:30:00Z","v":2527,"vw":169.59608},{"c":171.485,"h":171.485,"l":169.925,"n":563,"o":169.925,"t":"2026-10-05T17:45:00Z","v":9254,"vw":170.613104},{"c":169.96,"h":171.53,"l":169.815,"n":821,"o":171.53,"t":"2026-10-05T18:00:00Z","v":18275,"vw":170.584774},{"c":169.82,"h":169.84,"l":169.54,"n":124,"o":169.71,"t":"2026-10-05T18:15:00Z","v":2454,"vw":169.779781},{"c":169.325,"h":169.987,"l":169.325,"n":319,"o":169.48,"t":"2026-10-05T18:30:00Z","v":11022,"vw":169.684345},{"c":170.89,"h":170.89,"l":169.66,"n":178,"o":169.66,"t":"2026-10-05T18:45:00Z","v":5062,"vw":170.290456},{"c":170.9325,"h":171.18,"l":170.645,"n":294,"o":170.685,"t":"2026-10-05T19:00:00Z","v":6211,"vw":170.958916},{"c":169.62,"h":171.05,"l":169.62,"n":442,"o":171.03,"t":"2026-10-05T19:15:00Z","v":14492,"vw":170.782546},{"c":170.15,"h":170.15,"l":168.88,"n":735,"o":169.51,"t":"2026-10-05T19:30:00Z","v":29071,"vw":169.393888},{"c":168.55,"h":170.39,"l":167.94,"n":1989,"o":170.2,"t":"2026-10-05T19:45:00Z","v":54008,"vw":169.21354},{"c":168.13,"h":168.46,"l":168.13,"n":42,"o":168.46,"t":"2026-10-05T20:00:00Z","v":85269,"vw":168.130403},{"c":169.26,"h":169.26,"l":169.26,"n":1,"o":169.26,"t":"2026-10-06T08:15:00Z","v":1162,"vw":169.26},{"c":170.18,"h":171.37,"l":168.15,"n":209,"o":170.45,"t":"2026-10-06T13:30:00Z","v":12932,"vw":170.063253},{"c":169.175,"h":170.235,"l":168.12,"n":336,"o":170.02,"t":"2026-10-06T13:45:00Z","v":14268,"vw":169.17928},{"c":168.77,"h":169.8,"l":168.3,"n":480,"o":168.95,"t":"2026-10-06T14:00:00Z","v":26657,"vw":169.00356},{"c":165.525,"h":168.265,"l":165.465,"n":468,"o":168.235,"t":"2026-10-06T14:15:00Z","v":24175,"vw":166.763677},{"c":165.25,"h":165.64,"l":164.54,"n":310,"o":165.64,"t":"2026-10-06T14:30:00Z","v":8422,"vw":164.821163},{"c":167.415,"h":167.415,"l":165.175,"n":258,"o":165.175,"t":"2026-10-06T14:45:00Z","v":11305,"vw":166.553346},{"c":167.98,"h":168.41,"l":167.7,"n":271,"o":167.7,"t":"2026-10-06T15:00:00Z","v":6361,"vw":168.035577},{"c":169.44,"h":169.6,"l":168.335,"n":141,"o":168.335,"t":"2026-10-06T15:15:00Z","v":2680,"vw":168.852012},{"c":170.085,"h":170.13,"l":169.59,"n":84,"o":169.59,"t":"2026-10-06T15:30:00Z","v":2898,"vw":169.856503},{"c":168.815,"h":170.59,"l":168.74,"n":382,"o":170.49,"t":"2026-10-06T15:45:00Z","v":11282,"vw":169.785139},{"c":169.685,"h":169.775,"l":168.04,"n":193,"o":168.62,"t":"2026-10-06T16:00:00Z","v":5787,"vw":169.302053},{"c":168.28,"h":169.405,"l":167.91,"n":171,"o":169.395,"t":"2026-10-06T16:15:00Z","v":4676,"vw":168.658535},{"c":169.89,"h":170.175,"l":168.3,"n":260,"o":168.33,"t":"2026-10-06T16:30:00Z","v":20296,"vw":168.985525},{"c":171.03,"h":171.03,"l":169.675,"n":655,"o":170.245,"t":"2026-10-06T16:45:00Z","v":37775,"vw":169.920362},{"c":172.69,"h":172.69,"l":170.88,"n":352,"o":170.93,"t":"2026-10-06T17:00:00Z","v":13258,"vw":171.604687},{"c":172.62,"h":172.7195,"l":172.335,"n":188,"o":172.675,"t":"2026-10-06T17:15:00Z","v":2631,"vw":172.573063},{"c":171.94,"h":172.7115,"l":171.48,"n":306,"o":172.7115,"t":"2026-10-06T17:30:00Z","v":11380,"vw":171.967268},{"c":170.83,"h":171.99,"l":170.83,"n":182,"o":171.68,"t":"2026-10-06T17:45:00Z","v":6354,"vw":171.359456},{"c":172.04,"h":172.04,"l":170.62,"n":200,"o":170.625,"t":"2026-10-06T18:00:00Z","v":4494,"vw":171.003361},{"c":170.09,"h":171.6825,"l":170.08,"n":268,"o":171.46,"t":"2026-10-06T18:15:00Z","v":6585,"vw":170.553109},{"c":170.01,"h":170.235,"l":169.955,"n":185,"o":170.01,"t":"2026-10-06T18:30:00Z","v":4595,"vw":170.038338},{"c":170.41,"h":170.41,"l":169.47,"n":213,"o":169.47,"t":"2026-10-06T18:45:00Z","v":3421,"vw":170.117292},{"c":169.34,"h":170.4,"l":169.26,"n":259,"o":170.4,"t":"2026-10-06T19:00:00Z","v":7326,"vw":169.603599},{"c":168.59,"h":169.22,"l":168.53,"n":486,"o":168.53,"t":"2026-10-06T19:15:00Z","v":22131,"vw":168.888645},{"c":168.56,"h":168.945,"l":167.42,"n":568,"o":168.37,"t":"2026-10-06T19:30:00Z","v":27241,"vw":168.049161},{"c":168.57,"h":169.3,"l":167.985,"n":1580,"o":168.42,"t":"2026-10-06T19:45:00Z","v":56825,"vw":168.586079},{"c":168.48,"h":168.48,"l":168.48,"n":36,"o":168.48,"t":"2026-10-06T20:00:00Z","v":58780,"vw":168.48},{"c":165.99,"h":168.13,"l":164.02,"n":555,"o":166.2,"t":"2026-10-07T13:30:00Z","v":20768,"vw":165.853933},{"c":164.1,"h":167.62,"l":163.82,"n":474,"o":167.16,"t":"2026-10-07T13:45:00Z","v":24021,"vw":166.710299},{"c":165.675,"h":165.81,"l":164.4,"n":467,"o":164.49,"t":"2026-10-07T14:00:00Z","v":11303,"vw":165.126276},{"c":165.9,"h":166.23,"l":165.17,"n":449,"o":166.08,"t":"2026-10-07T14:15:00Z","v":6628,"vw":165.75748},{"c":166.835,"h":167.13,"l":166.36,"n":283,"o":166.36,"t":"2026-10-07T14:30:00Z","v":16911,"vw":166.705707},{"c":166.45,"h":167.48,"l":165.695,"n":290,"o":166.59,"t":"2026-10-07T14:45:00Z","v":16347,"vw":166.839475},{"c":165.92,"h":166.28,"l":165.48,"n":127,"o":166.11,"t":"2026-10-07T15:00:00Z","v":2285,"vw":166.028},{"c":164.58,"h":166.47,"l":164.58,"n":222,"o":165.91,"t":"2026-10-07T15:15:00Z","v":9354,"vw":165.286183},{"c":165.455,"h":165.455,"l":164.0094,"n":169,"o":164.64,"t":"2026-10-07T15:30:00Z","v":4247,"vw":165.088688},{"c":167.4425,"h":167.4425,"l":165.41,"n":319,"o":165.5,"t":"2026-10-07T15:45:00Z","v":12131,"vw":166.263692},{"c":168,"h":168.17,"l":166.895,"n":390,"o":167.55,"t":"2026-10-07T16:00:00Z","v":18281,"vw":167.717678},{"c":168.31,"h":168.37,"l":168.015,"n":289,"o":168.19,"t":"2026-10-07T16:15:00Z","v":10013,"vw":168.262579},{"c":168.425,"h":168.49,"l":168.33,"n":188,"o":168.33,"t":"2026-10-07T16:30:00Z","v":3069,"vw":168.4346},{"c":170.52,"h":170.52,"l":168.38,"n":485,"o":168.48,"t":"2026-10-07T16:45:00Z","v":16111,"vw":169.144204},{"c":172.82,"h":173.115,"l":170.07,"n":732,"o":170.275,"t":"2026-10-07T17:00:00Z","v":26333,"vw":171.768015},{"c":171.2,"h":172.35,"l":169.73,"n":668,"o":172.35,"t":"2026-10-07T17:15:00Z","v":39603,"vw":171.408133},{"c":170.68,"h":171.35,"l":169.55,"n":376,"o":171.02,"t":"2026-10-07T17:30:00Z","v":21054,"vw":170.630961},{"c":170.72,"h":171.05,"l":169.7,"n":324,"o":170.63,"t":"2026-10-07T17:45:00Z","v":10802,"vw":170.62998},{"c":169.665,"h":170.935,"l":169.665,"n":163,"o":170.3,"t":"2026-10-07T18:00:00Z","v":12728,"vw":170.811518},{"c":169.04,"h":170.26,"l":168.99,"n":435,"o":169.705,"t":"2026-10-07T18:15:00Z","v":31059,"vw":169.596969},{"c":170.06,"h":170.5199,"l":168.64,"n":302,"o":168.82,"t":"2026-10-07T18:30:00Z","v":29408,"vw":169.429461},{"c":170.12,"h":170.97,"l":170.12,"n":383,"o":170.25,"t":"2026-10-07T18:45:00Z","v":14901,"vw":170.758307},{"c":168.31,"h":170.765,"l":168.31,"n":761,"o":170.56,"t":"2026-10-07T19:00:00Z","v":32898,"vw":169.681932},{"c":167.94,"h":168.85,"l":167.01,"n":642,"o":168.05,"t":"2026-10-07T19:15:00Z","v":14896,"vw":167.956789},{"c":167.5,"h":168.385,"l":167.08,"n":667,"o":167.78,"t":"2026-10-07T19:30:00Z","v":21206,"vw":167.697852},{"c":167.4,"h":167.48,"l":166.15,"n":1954,"o":166.97,"t":"2026-10-07T19:45:00Z","v":55338,"vw":166.905693},{"c":167.34,"h":167.34,"l":167.34,"n":54,"o":167.34,"t":"2026-10-07T20:00:00Z","v":82013,"vw":167.34},{"c":167.34,"h":167.34,"l":167.34,"n":1,"o":167.34,"t":"2026-10-07T20:15:00Z","v":492,"vw":167.34},{"c":164.19,"h":164.19,"l":164.19,"n":5,"o":164.19,"t":"2026-10-08T11:00:00Z","v":128,"vw":164.19},{"c":163.53,"h":164.52,"l":162.265,"n":136,"o":164.52,"t":"2026-10-08T13:30:00Z","v":17461,"vw":162.609172},{"c":165.77,"h":167.25,"l":163.93,"n":369,"o":164.02,"t":"2026-10-08T13:45:00Z","v":9610,"vw":166.012891},{"c":167.53,"h":168.005,"l":166.7,"n":282,"o":166.7,"t":"2026-10-08T14:00:00Z","v":10439,"vw":167.759057},{"c":166.925,"h":167.48,"l":166.62,"n":97,"o":167.48,"t":"2026-10-08T14:15:00Z","v":3932,"vw":167.007593},{"c":166.33,"h":166.74,"l":166.33,"n":88,"o":166.72,"t":"2026-10-08T14:30:00Z","v":3245,"vw":166.592907},{"c":167.385,"h":167.39,"l":165.01,"n":307,"o":166.4,"t":"2026-10-08T14:45:00Z","v":20864,"vw":165.914372},{"c":166.03,"h":167.39,"l":166.03,"n":209,"o":167.39,"t":"2026-10-08T15:00:00Z","v":5617,"vw":166.681067},{"c":165.3101,"h":166.015,"l":165.3101,"n":42,"o":166.015,"t":"2026-10-08T15:15:00Z","v":1389,"vw":165.447907},{"c":165.605,"h":166.025,"l":164.65,"n":251,"o":166.025,"t":"2026-10-08T15:30:00Z","v":14523,"vw":165.283589},{"c":166.37,"h":166.805,"l":165.63,"n":179,"o":165.97,"t":"2026-10-08T15:45:00Z","v":4914,"vw":166.4398},{"c":167.275,"h":167.655,"l":166.46,"n":214,"o":166.825,"t":"2026-10-08T16:00:00Z","v":5412,"vw":167.085714},{"c":167.565,"h":169.99,"l":167.48,"n":277,"o":167.48,"t":"2026-10-08T16:15:00Z","v":10472,"vw":168.476817},{"c":168.48,"h":168.705,"l":167.59,"n":178,"o":167.59,"t":"2026-10-08T16:30:00Z","v":3499,"vw":168.33414},{"c":166.52,"h":168.015,"l":166.31,"n":428,"o":168.015,"t":"2026-10-08T16:45:00Z","v":32422,"vw":166.756642},{"c":167.495,"h":167.495,"l":164.8701,"n":238,"o":166.08,"t":"2026-10-08T17:00:00Z","v":5842,"vw":165.881764},{"c":168,"h":168.175,"l":167.07,"n":268,"o":167.365,"t":"2026-10-08T17:15:00Z","v":6815,"vw":167.747561},{"c":168.55,"h":168.55,"l":166.44,"n":266,"o":168,"t":"2026-10-08T17:30:00Z","v":7986,"vw":167.477051},{"c":168.205,"h":168.76,"l":167.73,"n":253,"o":168.405,"t":"2026-10-08T17:45:00Z","v":6875,"vw":168.055605},{"c":168.39,"h":168.39,"l":167.64,"n":240,"o":167.83,"t":"2026-10-08T18:00:00Z","v":4006,"vw":167.935962},{"c":169.01,"h":169.01,"l":168.29,"n":123,"o":168.675,"t":"2026-10-08T18:15:00Z","v":2788,"vw":168.5125},{"c":168.92,"h":168.92,"l":168.57,"n":161,"o":168.58,"t":"2026-10-08T18:30:00Z","v":3550,"vw":168.675961},{"c":167.99,"h":169.7373,"l":167.99,"n":409,"o":168.85,"t":"2026-10-08T18:45:00Z","v":23188,"vw":168.607389},{"c":167.86,"h":168,"l":167.66,"n":74,"o":168,"t":"2026-10-08T19:00:00Z","v":1757,"vw":167.742816},{"c":169.2,"h":170.01,"l":167.865,"n":1143,"o":167.865,"t":"2026-10-08T19:15:00Z","v":38510,"vw":169.281452},{"c":169.68,"h":170.09,"l":169,"n":398,"o":169.23,"t":"2026-10-08T19:30:00Z","v":9692,"vw":169.438707},{"c":169.94,"h":170.51,"l":169.1,"n":2495,"o":169.91,"t":"2026-10-08T19:45:00Z","v":82185,"vw":169.960418},{"c":169.97,"h":169.97,"l":169.97,"n":39,"o":169.97,"t":"2026-10-08T20:00:00Z","v":182352,"vw":169.97},{"c":169.79,"h":172.165,"l":169.62,"n":457,"o":171.44,"t":"2026-10-09T13:30:00Z","v":18134,"vw":170.652251},{"c":170.98,"h":171.195,"l":169.51,"n":431,"o":169.79,"t":"2026-10-09T13:45:00Z","v":16718,"vw":169.95644},{"c":169.25,"h":170.96,"l":169.25,"n":229,"o":170.96,"t":"2026-10-09T14:00:00Z","v":5454,"vw":170.227229},{"c":169.8,"h":170.02,"l":168.96,"n":138,"o":169.04,"t":"2026-10-09T14:15:00Z","v":4525,"vw":169.519018},{"c":169.12,"h":170.125,"l":168.97,"n":192,"o":169.79,"t":"2026-10-09T14:30:00Z","v":10578,"vw":169.591095},{"c":169.46,"h":170,"l":168.56,"n":289,"o":168.67,"t":"2026-10-09T14:45:00Z","v":6612,"vw":169.351972},{"c":169.825,"h":170.265,"l":169.47,"n":122,"o":169.83,"t":"2026-10-09T15:00:00Z","v":4701,"vw":169.964857},{"c":169.82,"h":170.29,"l":169.69,"n":222,"o":170,"t":"2026-10-09T15:15:00Z","v":14041,"vw":170.050598},{"c":170.1,"h":171,"l":169.8,"n":469,"o":169.895,"t":"2026-10-09T15:30:00Z","v":29789,"vw":170.089982},{"c":170.22,"h":170.535,"l":170.06,"n":84,"o":170.485,"t":"2026-10-09T15:45:00Z","v":1575,"vw":170.345714},{"c":169.85,"h":170.195,"l":169.75,"n":69,"o":170.195,"t":"2026-10-09T16:00:00Z","v":1475,"vw":169.8425},{"c":170.31,"h":170.37,"l":169.865,"n":88,"o":170.37,"t":"2026-10-09T16:15:00Z","v":3925,"vw":170.304091},{"c":170.75,"h":170.75,"l":170.75,"n":23,"o":170.75,"t":"2026-10-09T16:30:00Z","v":408,"vw":170.75},{"c":171.35,"h":171.35,"l":170.5,"n":373,"o":170.81,"t":"2026-10-09T16:45:00Z","v":35875,"vw":170.897754},{"c":171.765,"h":172.16,"l":171.45,"n":245,"o":171.5,"t":"2026-10-09T17:00:00Z","v":8029,"vw":171.664993},{"c":171.915,"h":172.2,"l":171.61,"n":372,"o":171.77,"t":"2026-10-09T17:15:00Z","v":11025,"vw":171.961299},{"c":172.9,"h":173.313,"l":171.915,"n":292,"o":171.915,"t":"2026-10-09T17:30:00Z","v":9228,"vw":172.599061},{"c":172.9,"h":173.175,"l":172.58,"n":266,"o":172.89,"t":"2026-10-09T17:45:00Z","v":7891,"vw":172.697856},{"c":173.08,"h":173.4,"l":172.9,"n":180,"o":172.91,"t":"2026-10-09T18:00:00Z","v":5295,"vw":173.255292},{"c":171.93,"h":173.215,"l":171.93,"n":286,"o":173.215,"t":"2026-10-09T18:15:00Z","v":8790,"vw":172.546341},{"c":172.635,"h":172.69,"l":172.065,"n":148,"o":172.09,"t":"2026-10-09T18:30:00Z","v":3438,"vw":172.375145},{"c":173.54,"h":173.66,"l":172.66,"n":259,"o":172.685,"t":"2026-10-09T18:45:00Z","v":6732,"vw":173.309674},{"c":172.4,"h":173.6425,"l":172.395,"n":190,"o":173.54,"t":"2026-10-09T19:00:00Z","v":4799,"vw":172.962393},{"c":172.85,"h":173.035,"l":172.22,"n":230,"o":172.345,"t":"2026-10-09T19:15:00Z","v":6154,"vw":172.444271},{"c":173.765,"h":173.83,"l":172.5013,"n":784,"o":172.84,"t":"2026-10-09T19:30:00Z","v":20563,"vw":173.179909},{"c":173.7,"h":174.33,"l":173.02,"n":1917,"o":173.99,"t":"2026-10-09T19:45:00Z","v":62201,"vw":173.823584},{"c":173.63,"h":173.63,"l":173.63,"n":32,"o":173.63,"t":"2026-10-09T20:00:00Z","v":43708,"vw":173.63},{"c":174.42,"h":175.614,"l":171.87,"n":137,"o":171.87,"t":"2026-10-12T13:30:00Z","v":8842,"vw":172.468689},{"c":173.69,"h":173.7,"l":173.685,"n":25,"o":173.685,"t":"2026-10-12T13:45:00Z","v":2321,"vw":173.687},{"c":172.835,"h":172.97,"l":171.995,"n":103,"o":172.97,"t":"2026-10-12T14:00:00Z","v":16948,"vw":172.808049},{"c":172.98,"h":173.365,"l":172.01,"n":344,"o":173.105,"t":"2026-10-12T14:15:00Z","v":17097,"vw":172.334175},{"c":171.975,"h":173.505,"l":171.61,"n":326,"o":172.56,"t":"2026-10-12T14:30:00Z","v":23423,"vw":172.33884},{"c":171.87,"h":172.475,"l":171.32,"n":262,"o":171.565,"t":"2026-10-12T14:45:00Z","v":9832,"vw":171.657788},{"c":171.985,"h":172.295,"l":171.93,"n":109,"o":172.035,"t":"2026-10-12T15:00:00Z","v":3505,"vw":172.029546},{"c":172.32,"h":172.51,"l":171.985,"n":110,"o":171.985,"t":"2026-10-12T15:15:00Z","v":2040,"vw":172.214426},{"c":172.54,"h":172.54,"l":172.14,"n":134,"o":172.15,"t":"2026-10-12T15:30:00Z","v":6090,"vw":172.277458},{"c":171.705,"h":172.31,"l":171.705,"n":86,"o":172.31,"t":"2026-10-12T15:45:00Z","v":2130,"vw":172.006882},{"c":171.3,"h":171.7225,"l":171.3,"n":70,"o":171.68,"t":"2026-10-12T16:00:00Z","v":1961,"vw":171.532235},{"c":171.22,"h":171.295,"l":170.99,"n":144,"o":171.295,"t":"2026-10-12T16:15:00Z","v":3332,"vw":171.098364},{"c":170.785,"h":171.32,"l":170.28,"n":314,"o":171.25,"t":"2026-10-12T16:30:00Z","v":17925,"vw":170.793359},{"c":170.41,"h":170.72,"l":170.16,"n":230,"o":170.72,"t":"2026-10-12T16:45:00Z","v":5893,"vw":170.302549},{"c":170.63,"h":170.6775,"l":170.1,"n":148,"o":170.65,"t":"2026-10-12T17:00:00Z","v":2556,"vw":170.52289},{"c":170.88,"h":170.96,"l":170.7,"n":229,"o":170.7,"t":"2026-10-12T17:15:00Z","v":4347,"vw":170.8399},{"c":170.77,"h":171.245,"l":170.71,"n":235,"o":170.79,"t":"2026-10-12T17:30:00Z","v":5521,"vw":170.90375},{"c":170.62,"h":171.045,"l":170.62,"n":155,"o":170.905,"t":"2026-10-12T17:45:00Z","v":2504,"vw":170.954541},{"c":170.14,"h":170.77,"l":169.71,"n":380,"o":170.63,"t":"2026-10-12T18:00:00Z","v":18207,"vw":169.995512},{"c":170.305,"h":170.795,"l":169.8,"n":314,"o":170.14,"t":"2026-10-12T18:15:00Z","v":14941,"vw":169.939159},{"c":170.075,"h":170.5355,"l":170.06,"n":102,"o":170.325,"t":"2026-10-12T18:30:00Z","v":3143,"vw":170.302314},{"c":170.265,"h":170.265,"l":169.78,"n":238,"o":170.16,"t":"2026-10-12T18:45:00Z","v":4401,"vw":170.011563},{"c":170.205,"h":170.26,"l":169.96,"n":194,"o":170.12,"t":"2026-10-12T19:00:00Z","v":3436,"vw":170.107187},{"c":169.775,"h":170.03,"l":169.74,"n":263,"o":170,"t":"2026-10-12T19:15:00Z","v":4568,"vw":169.884474},{"c":169.81,"h":170.0235,"l":169.685,"n":484,"o":169.85,"t":"2026-10-12T19:30:00Z","v":9713,"vw":169.865696},{"c":167.56,"h":169.89,"l":167.02,"n":2009,"o":169.89,"t":"2026-10-12T19:45:00Z","v":72876,"vw":168.221083},{"c":167.44,"h":167.44,"l":167.44,"n":30,"o":167.44,"t":"2026-10-12T20:00:00Z","v":50085,"vw":167.44},{"c":167.5,"h":167.5,"l":167.5,"n":1,"o":167.5,"t":"2026-10-13T08:30:00Z","v":1162,"vw":167.5},{"c":168.08,"h":169,"l":165.935,"n":196,"o":167.36,"t":"2026-10-13T13:30:00Z","v":14083,"vw":167.854529},{"c":165.655,"h":169,"l":165.44,"n":386,"o":168.43,"t":"2026-10-13T13:45:00Z","v":31704,"vw":166.203839},{"c":164.78,"h":165.03,"l":164,"n":251,"o":165.03,"t":"2026-10-13T14:00:00Z","v":8431,"vw":164.378863},{"c":163.55,"h":164.79,"l":163.21,"n":204,"o":164.79,"t":"2026-10-13T14:15:00Z","v":8684,"vw":164.118181},{"c":162.475,"h":163.72,"l":162.38,"n":291,"o":163.34,"t":"2026-10-13T14:30:00Z","v":8072,"vw":162.939568},{"c":161,"h":162.4925,"l":160.82,"n":621,"o":162.475,"t":"2026-10-13T14:45:00Z","v":47956,"vw":161.779217},{"c":161.615,"h":162.07,"l":160.37,"n":668,"o":160.915,"t":"2026-10-13T15:00:00Z","v":72813,"vw":160.740227},{"c":160.63,"h":161.89,"l":160.53,"n":199,"o":161.555,"t":"2026-10-13T15:15:00Z","v":5098,"vw":161.301651},{"c":160.5675,"h":161.29,"l":160.35,"n":185,"o":161.29,"t":"2026-10-13T15:30:00Z","v":3571,"vw":160.886243},{"c":161.45,"h":161.57,"l":160.485,"n":235,"o":160.97,"t":"2026-10-13T15:45:00Z","v":4443,"vw":161.017941},{"c":161.5,"h":161.82,"l":161.18,"n":90,"o":161.77,"t":"2026-10-13T16:00:00Z","v":1908,"vw":161.493432},{"c":160.71,"h":161.36,"l":160.05,"n":268,"o":161.36,"t":"2026-10-13T16:15:00Z","v":5784,"vw":160.772664},{"c":161.93,"h":161.975,"l":160.74,"n":199,"o":160.74,"t":"2026-10-13T16:30:00Z","v":5418,"vw":161.507848},{"c":161.18,"h":161.85,"l":161.08,"n":130,"o":161.45,"t":"2026-10-13T16:45:00Z","v":2711,"vw":161.232002},{"c":161.17,"h":161.85,"l":160.99,"n":207,"o":161.3375,"t":"2026-10-13T17:00:00Z","v":3930,"vw":161.205024},{"c":160.515,"h":161.3975,"l":160.01,"n":248,"o":161.3975,"t":"2026-10-13T17:15:00Z","v":7226,"vw":160.586076},{"c":160,"h":161.12,"l":159.985,"n":589,"o":160.01,"t":"2026-10-13T17:30:00Z","v":15686,"vw":160.618476},{"c":160.1,"h":160.6,"l":159.3401,"n":247,"o":159.86,"t":"2026-10-13T17:45:00Z","v":6921,"vw":159.822503},{"c":161.58,"h":162.2,"l":159.82,"n":876,"o":159.82,"t":"2026-10-13T18:00:00Z","v":28980,"vw":160.853704},{"c":161.355,"h":161.68,"l":160.93,"n":189,"o":161.015,"t":"2026-10-13T18:15:00Z","v":6781,"vw":161.370703},{"c":160.38,"h":161.215,"l":160.01,"n":477,"o":161.215,"t":"2026-10-13T18:30:00Z","v":15641,"vw":160.528295},{"c":159.42,"h":161.06,"l":159.42,"n":776,"o":160.265,"t":"2026-10-13T18:45:00Z","v":40607,"vw":160.285365},{"c":159.54,"h":159.835,"l":158.35,"n":712,"o":159.735,"t":"2026-10-13T19:00:00Z","v":24660,"vw":159.046164},{"c":160.175,"h":160.87,"l":159.3,"n":697,"o":159.785,"t":"2026-10-13T19:15:00Z","v":17595,"vw":159.886676},{"c":159.95,"h":161.42,"l":159.86,"n":1090,"o":160.37,"t":"2026-10-13T19:30:00Z","v":42534,"vw":160.625442},{"c":163.33,"h":163.43,"l":159.6,"n":2771,"o":160.09,"t":"2026-10-13T19:45:00Z","v":118026,"vw":161.687917},{"c":163.33,"h":163.33,"l":163.33,"n":52,"o":163.33,"t":"2026-10-13T20:00:00Z","v":68185,"vw":163.33},{"c":163.33,"h":163.33,"l":163.33,"n":4,"o":163.33,"t":"2026-10-14T11:00:00Z","v":171,"vw":163.33},{"c":164.83,"h":168.265,"l":162.57,"n":907,"o":163.08,"t":"2026-10-14T13:30:00Z","v":51418,"vw":165.173517},{"c":163.27,"h":165.505,"l":163.11,"n":311,"o":165.1325,"t":"2026-10-14T13:45:00Z","v":11701,"vw":164.654297},{"c":162.36,"h":163.39,"l":162.36,"n":423,"o":162.7653,"t":"2026-10-14T14:00:00Z","v":17853,"vw":163.021818},{"c":162.43,"h":163.46,"l":162.43,"n":104,"o":162.48,"t":"2026-10-14T14:15:00Z","v":1781,"vw":162.82},{"c":164.51,"h":164.95,"l":162.68,"n":227,"o":162.68,"t":"2026-10-14T14:30:00Z","v":8722,"vw":163.99677},{"c":163.535,"h":164.64,"l":163.535,"n":293,"o":164.33,"t":"2026-10-14T14:45:00Z","v":4890,"vw":163.924821},{"c":162.75,"h":163.525,"l":162.14,"n":214,"o":163.525,"t":"2026-10-14T15:00:00Z","v":5037,"vw":162.753025},{"c":163,"h":163,"l":162.71,"n":93,"o":162.73,"t":"2026-10-14T15:15:00Z","v":1588,"vw":162.835},{"c":161.52,"h":162.83,"l":161.52,"n":94,"o":162.83,"t":"2026-10-14T15:30:00Z","v":1658,"vw":162.314},{"c":161.43,"h":161.7,"l":161.11,"n":160,"o":161.565,"t":"2026-10-14T15:45:00Z","v":8014,"vw":161.40825},{"c":159.75,"h":161.91,"l":159.75,"n":244,"o":161.8,"t":"2026-10-14T16:00:00Z","v":17345,"vw":161.615111},{"c":159.355,"h":160.21,"l":159,"n":335,"o":160.13,"t":"2026-10-14T16:15:00Z","v":14354,"vw":159.229829},{"c":160.0525,"h":160.0525,"l":158.865,"n":278,"o":159.36,"t":"2026-10-14T16:30:00Z","v":15246,"vw":159.047449},{"c":160.56,"h":160.56,"l":160.105,"n":58,"o":160.105,"t":"2026-10-14T16:45:00Z","v":851,"vw":160.31625},{"c":159.6675,"h":161.305,"l":159.66,"n":180,"o":161.12,"t":"2026-10-14T17:00:00Z","v":3696,"vw":160.145855},{"c":159.64,"h":159.86,"l":159.64,"n":74,"o":159.86,"t":"2026-10-14T17:15:00Z","v":1034,"vw":159.79625},{"c":159.22,"h":159.58,"l":158.91,"n":187,"o":159.58,"t":"2026-10-14T17:30:00Z","v":3675,"vw":159.243176},{"c":158.65,"h":159.0717,"l":158.65,"n":74,"o":159.005,"t":"2026-10-14T17:45:00Z","v":1109,"vw":158.944513},{"c":158,"h":158.22,"l":157,"n":503,"o":158.05,"t":"2026-10-14T18:00:00Z","v":10751,"vw":157.614468},{"c":157.69,"h":157.92,"l":157.15,"n":263,"o":157.92,"t":"2026-10-14T18:15:00Z","v":6120,"vw":157.455555},{"c":157.045,"h":157.59,"l":156.6,"n":400,"o":157.56,"t":"2026-10-14T18:30:00Z","v":16241,"vw":157.201298},{"c":157.07,"h":157.42,"l":156.44,"n":568,"o":157.175,"t":"2026-10-14T18:45:00Z","v":19677,"vw":156.980232},{"c":157.34,"h":157.455,"l":156.745,"n":790,"o":157.07,"t":"2026-10-14T19:00:00Z","v":34593,"vw":157.197043},{"c":157.245,"h":158.08,"l":157.175,"n":731,"o":157.2625,"t":"2026-10-14T19:15:00Z","v":37099,"vw":157.511179},{"c":157.63,"h":158.125,"l":156.93,"n":1473,"o":157.07,"t":"2026-10-14T19:30:00Z","v":86792,"vw":157.390001},{"c":158.66,"h":158.804,"l":156.91,"n":2345,"o":157.34,"t":"2026-10-14T19:45:00Z","v":89962,"vw":157.984033},{"c":159.43,"h":159.43,"l":158.65,"n":52,"o":158.65,"t":"2026-10-14T20:00:00Z","v":84316,"vw":158.664745},{"c":160,"h":160,"l":158.66,"n":28,"o":158.66,"t":"2026-10-14T20:45:00Z","v":1615,"vw":159.311165},{"c":158.85,"h":159.6,"l":158.85,"n":28,"o":159.53,"t":"2026-10-14T21:00:00Z","v":936,"vw":159.137149},{"c":158.66,"h":158.66,"l":158.66,"n":2,"o":158.66,"t":"2026-10-14T22:15:00Z","v":299,"vw":158.66},{"c":157,"h":157,"l":157,"n":1,"o":157,"t":"2026-10-15T13:00:00Z","v":105,"vw":157},{"c":157.76,"h":157.76,"l":157.76,"n":28,"o":157.76,"t":"2026-10-15T13:15:00Z","v":536,"vw":157.76},{"c":155.32,"h":158.99,"l":155.12,"n":811,"o":158.59,"t":"2026-10-15T13:30:00Z","v":26276,"vw":157.543768},{"c":152.87,"h":154.87,"l":152.34,"n":701,"o":154.74,"t":"2026-10-15T13:45:00Z","v":22810,"vw":153.700311},{"c":154.48,"h":155.94,"l":153.62,"n":828,"o":153.62,"t":"2026-10-15T14:00:00Z","v":49326,"vw":155.053561},{"c":155.69,"h":156.505,"l":155.0847,"n":397,"o":155.19,"t":"2026-10-15T14:15:00Z","v":11841,"vw":155.886472},{"c":157.34,"h":157.49,"l":155.445,"n":631,"o":155.54,"t":"2026-10-15T14:30:00Z","v":37349,"vw":156.408333},{"c":158.58,"h":158.58,"l":156.54,"n":604,"o":156.74,"t":"2026-10-15T14:45:00Z","v":31049,"vw":157.516899},{"c":158.18,"h":158.21,"l":156.59,"n":730,"o":158.05,"t":"2026-10-15T15:00:00Z","v":42672,"vw":157.558237},{"c":157.43,"h":158.92,"l":157.42,"n":410,"o":158.48,"t":"2026-10-15T15:15:00Z","v":23034,"vw":158.169339},{"c":157.7625,"h":158.25,"l":156.15,"n":1239,"o":157.43,"t":"2026-10-15T15:30:00Z","v":76489,"vw":157.002544},{"c":157.83,"h":158.343,"l":157.49,"n":591,"o":157.52,"t":"2026-10-15T15:45:00Z","v":32279,"vw":157.837158},{"c":156.535,"h":157.801,"l":156.535,"n":411,"o":157.49,"t":"2026-10-15T16:00:00Z","v":21143,"vw":157.257164},{"c":157.486,"h":158.021,"l":156.75,"n":477,"o":156.75,"t":"2026-10-15T16:15:00Z","v":23903,"vw":157.321628},{"c":157.58,"h":157.95,"l":156.94,"n":474,"o":157.195,"t":"2026-10-15T16:30:00Z","v":29292,"vw":157.420825},{"c":158.035,"h":158.285,"l":157.545,"n":462,"o":157.85,"t":"2026-10-15T16:45:00Z","v":37417,"vw":157.967955},{"c":160.56,"h":160.655,"l":158.035,"n":644,"o":158.035,"t":"2026-10-15T17:00:00Z","v":38858,"vw":158.582029},{"c":159.3,"h":161.07,"l":159.3,"n":384,"o":160.76,"t":"2026-10-15T17:15:00Z","v":15542,"vw":160.550209},{"c":160.06,"h":160.575,"l":159.39,"n":371,"o":159.54,"t":"2026-10-15T17:30:00Z","v":22033,"vw":159.790249},{"c":160.43,"h":160.53,"l":159.77,"n":322,"o":160.06,"t":"2026-10-15T17:45:00Z","v":12267,"vw":160.171359},{"c":159.97,"h":160.87,"l":159.93,"n":682,"o":160.415,"t":"2026-10-15T18:00:00Z","v":21565,"vw":160.45028},{"c":161.43,"h":161.435,"l":160.15,"n":459,"o":160.15,"t":"2026-10-15T18:15:00Z","v":12168,"vw":160.910697},{"c":161.205,"h":161.515,"l":160.26,"n":759,"o":161.43,"t":"2026-10-15T18:30:00Z","v":32763,"vw":160.866022},{"c":160.915,"h":161.54,"l":160.77,"n":539,"o":161.11,"t":"2026-10-15T18:45:00Z","v":40921,"vw":161.132815},{"c":160.18,"h":160.98,"l":159.555,"n":740,"o":160.91,"t":"2026-10-15T19:00:00Z","v":28427,"vw":160.38655},{"c":160.76,"h":161.005,"l":160.2,"n":648,"o":160.2,"t":"2026-10-15T19:15:00Z","v":22236,"vw":160.737823},{"c":162.87,"h":162.87,"l":160.77,"n":1132,"o":160.94,"t":"2026-10-15T19:30:00Z","v":41952,"vw":161.905207},{"c":161.58,"h":163.62,"l":161.14,"n":3129,"o":162.595,"t":"2026-10-15T19:45:00Z","v":125423,"vw":162.267051},{"c":161.55,"h":161.55,"l":161.55,"n":51,"o":161.55,"t":"2026-10-15T20:00:00Z","v":80407,"vw":161.55},{"c":161.75,"h":161.75,"l":161.75,"n":5,"o":161.75,"t":"2026-10-16T13:00:00Z","v":125,"vw":161.75},{"c":163.59,"h":163.96,"l":161.1,"n":259,"o":161.43,"t":"2026-10-16T13:30:00Z","v":14851,"vw":161.980741},{"c":162.68,"h":163.83,"l":162.22,"n":283,"o":163.3,"t":"2026-10-16T13:45:00Z","v":10144,"vw":162.84062},{"c":161.77,"h":163.6225,"l":161.77,"n":208,"o":162.5,"t":"2026-10-16T14:00:00Z","v":7177,"vw":162.973039},{"c":162.82,"h":162.82,"l":161.485,"n":115,"o":161.645,"t":"2026-10-16T14:15:00Z","v":3673,"vw":162.060667},{"c":162.12,"h":162.935,"l":162.12,"n":35,"o":162.935,"t":"2026-10-16T14:30:00Z","v":1049,"vw":162.673968},{"c":162.13,"h":163.26,"l":162.13,"n":215,"o":162.47,"t":"2026-10-16T14:45:00Z","v":6277,"vw":162.66551},{"c":160.74,"h":161.26,"l":160.19,"n":175,"o":161.2,"t":"2026-10-16T15:00:00Z","v":4792,"vw":160.775215},{"c":159.89,"h":160.21,"l":159.61,"n":336,"o":159.61,"t":"2026-10-16T15:15:00Z","v":9004,"vw":159.9542},{"c":158.65,"h":159.905,"l":158.62,"n":381,"o":159.905,"t":"2026-10-16T15:30:00Z","v":7698,"vw":158.9963},{"c":157.21,"h":158.865,"l":157.21,"n":444,"o":158.865,"t":"2026-10-16T15:45:00Z","v":6502,"vw":158.222676},{"c":158.435,"h":158.585,"l":156.69,"n":335,"o":156.69,"t":"2026-10-16T16:00:00Z","v":12300,"vw":157.759254},{"c":158.59,"h":159.27,"l":158.58,"n":316,"o":158.865,"t":"2026-10-16T16:15:00Z","v":7124,"vw":158.896428},{"c":157.88,"h":158.49,"l":157.74,"n":316,"o":158.31,"t":"2026-10-16T16:30:00Z","v":5564,"vw":158.033502},{"c":156.265,"h":157.81,"l":156.265,"n":506,"o":157.81,"t":"2026-10-16T16:45:00Z","v":17116,"vw":156.916898},{"c":155.93,"h":156.395,"l":155.38,"n":441,"o":156.355,"t":"2026-10-16T17:00:00Z","v":10762,"vw":155.942665},{"c":159.315,"h":159.5499,"l":156.28,"n":510,"o":156.28,"t":"2026-10-16T17:15:00Z","v":17392,"vw":158.024059},{"c":159.6725,"h":159.93,"l":158.69,"n":468,"o":159.09,"t":"2026-10-16T17:30:00Z","v":14083,"vw":159.208536},{"c":158.5,"h":160,"l":158.46,"n":505,"o":160,"t":"2026-10-16T17:45:00Z","v":68283,"vw":159.001595},{"c":158.2,"h":158.2,"l":157.355,"n":362,"o":157.96,"t":"2026-10-16T18:00:00Z","v":8502,"vw":157.897556},{"c":158.3263,"h":158.94,"l":157.42,"n":284,"o":158.32,"t":"2026-10-16T18:15:00Z","v":7142,"vw":158.269886},{"c":158.28,"h":159.72,"l":157.99,"n":722,"o":158.71,"t":"2026-10-16T18:30:00Z","v":25088,"vw":158.691535},{"c":158.57,"h":158.57,"l":158.01,"n":170,"o":158.46,"t":"2026-10-16T18:45:00Z","v":4440,"vw":158.294063},{"c":158.95,"h":159.19,"l":157.43,"n":629,"o":158.79,"t":"2026-10-16T19:00:00Z","v":49346,"vw":158.088095},{"c":161.02,"h":161.44,"l":159.5,"n":675,"o":159.5,"t":"2026-10-16T19:15:00Z","v":45755,"vw":159.876501},{"c":160.14,"h":161.285,"l":159.66,"n":808,"o":161.015,"t":"2026-10-16T19:30:00Z","v":25174,"vw":160.546053},{"c":164.23,"h":164.51,"l":160.045,"n":3239,"o":160.045,"t":"2026-10-16T19:45:00Z","v":234987,"vw":162.606646},{"c":164.08,"h":164.08,"l":164.08,"n":39,"o":164.08,"t":"2026-10-16T20:00:00Z","v":84336,"vw":164.08},{"c":164.2,"h":164.2,"l":164.2,"n":8,"o":164.2,"t":"2026-10-16T20:30:00Z","v":604,"vw":164.2},{"c":161.4,"h":167.26,"l":161.37,"n":234,"o":164.08,"t":"2026-10-19T13:30:00Z","v":8796,"vw":163.837909},{"c":158.95,"h":160.12,"l":158.68,"n":276,"o":160.12,"t":"2026-10-19T13:45:00Z","v":8066,"vw":159.394781},{"c":159.2654,"h":159.73,"l":159.035,"n":159,"o":159.035,"t":"2026-10-19T14:00:00Z","v":3700,"vw":159.177632},{"c":160.24,"h":160.24,"l":159.43,"n":431,"o":159.7,"t":"2026-10-19T14:15:00Z","v":14095,"vw":159.898869},{"c":159.015,"h":159.44,"l":158.66,"n":190,"o":159.44,"t":"2026-10-19T14:30:00Z","v":3797,"vw":158.997426},{"c":159.9,"h":159.9,"l":159.28,"n":104,"o":159.36,"t":"2026-10-19T14:45:00Z","v":2494,"vw":159.493172},{"c":161.73,"h":161.78,"l":159.34,"n":308,"o":160.34,"t":"2026-10-19T15:00:00Z","v":26479,"vw":159.934844},{"c":162.38,"h":162.7299,"l":161.9,"n":120,"o":161.9,"t":"2026-10-19T15:15:00Z","v":2239,"vw":162.428528},{"c":162.09,"h":162.29,"l":161.465,"n":305,"o":162.29,"t":"2026-10-19T15:30:00Z","v":12443,"vw":161.766989},{"c":161.65,"h":162.24,"l":161.65,"n":235,"o":162.03,"t":"2026-10-19T15:45:00Z","v":3968,"vw":161.88408},{"c":160.61,"h":160.96,"l":159.83,"n":137,"o":160.96,"t":"2026-10-19T16:00:00Z","v":2676,"vw":160.42489},{"c":160.09,"h":160.67,"l":160.09,"n":251,"o":160.3,"t":"2026-10-19T16:15:00Z","v":5578,"vw":160.401967},{"c":160.62,"h":160.74,"l":159.975,"n":329,"o":160.04,"t":"2026-10-19T16:30:00Z","v":11306,"vw":160.371617},{"c":158.775,"h":160.62,"l":158.775,"n":555,"o":160.27,"t":"2026-10-19T16:45:00Z","v":19995,"vw":159.869313},{"c":158.61,"h":158.925,"l":158.59,"n":183,"o":158.77,"t":"2026-10-19T17:00:00Z","v":5682,"vw":158.752568},{"c":159.925,"h":160.735,"l":158.745,"n":336,"o":158.745,"t":"2026-10-19T17:15:00Z","v":26032,"vw":160.301164},{"c":160.055,"h":160.7599,"l":159.56,"n":194,"o":159.915,"t":"2026-10-19T17:30:00Z","v":4695,"vw":159.932852},{"c":159.5,"h":159.67,"l":158.9,"n":150,"o":159.67,"t":"2026-10-19T17:45:00Z","v":2820,"vw":159.267699},{"c":159.935,"h":160.39,"l":159.03,"n":285,"o":159.325,"t":"2026-10-19T18:00:00Z","v":10769,"vw":159.680222},{"c":159.63,"h":160.28,"l":159.63,"n":154,"o":159.76,"t":"2026-10-19T18:15:00Z","v":3492,"vw":160.044138},{"c":159.58,"h":159.58,"l":158.875,"n":94,"o":159.24,"t":"2026-10-19T18:30:00Z","v":1855,"vw":159.219692},{"c":159.9,"h":160.275,"l":159.23,"n":450,"o":159.5,"t":"2026-10-19T18:45:00Z","v":31622,"vw":159.900674},{"c":159.33,"h":159.84,"l":159.33,"n":375,"o":159.81,"t":"2026-10-19T19:00:00Z","v":26161,"vw":159.718135},{"c":159.03,"h":159.87,"l":159.03,"n":712,"o":159.445,"t":"2026-10-19T19:15:00Z","v":30373,"vw":159.448437},{"c":158.77,"h":159.57,"l":158.48,"n":627,"o":158.81,"t":"2026-10-19T19:30:00Z","v":18093,"vw":158.950303},{"c":158.11,"h":159.05,"l":157.51,"n":2606,"o":158.77,"t":"2026-10-19T19:45:00Z","v":93376,"vw":158.077964},{"c":158.08,"h":158.08,"l":158.08,"n":37,"o":158.08,"t":"2026-10-19T20:00:00Z","v":68742,"vw":158.08},{"c":157,"h":157,"l":157,"n":30,"o":157,"t":"2026-10-20T11:15:00Z","v":529,"vw":157},{"c":152.53,"h":155.255,"l":151.395,"n":807,"o":155.03,"t":"2026-10-20T13:30:00Z","v":32143,"vw":153.179561},{"c":154.06,"h":154.905,"l":152.425,"n":379,"o":153.29,"t":"2026-10-20T13:45:00Z","v":19008,"vw":153.610623},{"c":155.41,"h":156.01,"l":154.08,"n":226,"o":154.08,"t":"2026-10-20T14:00:00Z","v":7388,"vw":155.328417},{"c":159.725,"h":159.82,"l":155.405,"n":761,"o":155.405,"t":"2026-10-20T14:15:00Z","v":43753,"vw":157.031292},{"c":160.195,"h":161.7,"l":159.28,"n":396,"o":160.51,"t":"2026-10-20T14:30:00Z","v":16991,"vw":160.339406},{"c":159.21,"h":159.805,"l":158.11,"n":691,"o":159.45,"t":"2026-10-20T14:45:00Z","v":46652,"vw":159.144291},{"c":156.78,"h":159.93,"l":156.78,"n":380,"o":159.03,"t":"2026-10-20T15:00:00Z","v":11238,"vw":159.065608},{"c":156.23,"h":157.07,"l":155.455,"n":394,"o":156.09,"t":"2026-10-20T15:15:00Z","v":15490,"vw":155.933167},{"c":157.26,"h":157.26,"l":155.56,"n":226,"o":155.97,"t":"2026-10-20T15:30:00Z","v":4391,"vw":156.350431},{"c":156.67,"h":157.38,"l":156.22,"n":315,"o":156.74,"t":"2026-10-20T15:45:00Z","v":7216,"vw":156.594743},{"c":156.69,"h":156.76,"l":156.19,"n":171,"o":156.56,"t":"2026-10-20T16:00:00Z","v":3577,"vw":156.500183},{"c":155.62,"h":156.24,"l":154.76,"n":433,"o":156.24,"t":"2026-10-20T16:15:00Z","v":17445,"vw":155.687959},{"c":157.1,"h":157.1,"l":155.88,"n":174,"o":155.88,"t":"2026-10-20T16:30:00Z","v":7561,"vw":156.324},{"c":155.245,"h":156.735,"l":155.245,"n":199,"o":156.735,"t":"2026-10-20T16:45:00Z","v":5999,"vw":155.906917},{"c":155.57,"h":155.99,"l":155.11,"n":275,"o":155.81,"t":"2026-10-20T17:00:00Z","v":7026,"vw":155.502752},{"c":155.4,"h":155.94,"l":155.36,"n":301,"o":155.57,"t":"2026-10-20T17:15:00Z","v":7506,"vw":155.545297},{"c":156.18,"h":156.18,"l":155.435,"n":187,"o":155.57,"t":"2026-10-20T17:30:00Z","v":3620,"vw":155.780949},{"c":155.97,"h":156.08,"l":155.67,"n":115,"o":155.96,"t":"2026-10-20T17:45:00Z","v":2363,"vw":155.869181},{"c":156.24,"h":156.31,"l":155.92,"n":176,"o":156.28,"t":"2026-10-20T18:00:00Z","v":3786,"vw":156.143209},{"c":156.89,"h":157.24,"l":155.96,"n":220,"o":156.44,"t":"2026-10-20T18:15:00Z","v":11052,"vw":156.309608},{"c":156.32,"h":157.03,"l":156.32,"n":258,"o":156.87,"t":"2026-10-20T18:30:00Z","v":5921,"vw":156.731533},{"c":156.96,"h":157.33,"l":156.4,"n":190,"o":156.4,"t":"2026-10-20T18:45:00Z","v":4188,"vw":156.866537},{"c":157.46,"h":157.79,"l":156.7,"n":219,"o":157.06,"t":"2026-10-20T19:00:00Z","v":4360,"vw":157.109429},{"c":157.45,"h":157.45,"l":156.865,"n":367,"o":157.34,"t":"2026-10-20T19:15:00Z","v":16607,"vw":157.205919},{"c":155.4551,"h":156.85,"l":155.17,"n":675,"o":156.85,"t":"2026-10-20T19:30:00Z","v":17905,"vw":155.927236},{"c":156.52,"h":156.77,"l":155.455,"n":2212,"o":155.455,"t":"2026-10-20T19:45:00Z","v":64042,"vw":156.422692},{"c":158,"h":158,"l":156.4,"n":143,"o":156.52,"t":"2026-10-20T20:00:00Z","v":124673,"vw":156.524587},{"c":157,"h":157,"l":157,"n":19,"o":157,"t":"2026-10-20T20:15:00Z","v":440,"vw":157},{"c":157.05,"h":157.05,"l":157.05,"n":3,"o":157.05,"t":"2026-10-20T20:45:00Z","v":498,"vw":157.05},{"c":157.36,"h":157.36,"l":157.36,"n":11,"o":157.36,"t":"2026-10-20T22:00:00Z","v":2005,"vw":157.36},{"c":157.17,"h":157.17,"l":157.17,"n":7,"o":157.17,"t":"2026-10-20T22:15:00Z","v":163,"vw":157.17},{"c":160.02,"h":161.475,"l":158.14,"n":946,"o":160.2,"t":"2026-10-21T13:30:00Z","v":77814,"vw":160.24634},{"c":158.795,"h":161.31,"l":158.45,"n":1716,"o":159.6,"t":"2026-10-21T13:45:00Z","v":107600,"vw":160.27279},{"c":156.835,"h":158.6,"l":156.435,"n":488,"o":158.6,"t":"2026-10-21T14:00:00Z","v":22418,"vw":157.890469},{"c":155.375,"h":156.6,"l":155.34,"n":310,"o":156.15,"t":"2026-10-21T14:15:00Z","v":8327,"vw":156.032659},{"c":155.5,"h":155.95,"l":154.8,"n":621,"o":154.9,"t":"2026-10-21T14:30:00Z","v":42114,"vw":155.220931},{"c":154.18,"h":156.31,"l":154.18,"n":263,"o":155.49,"t":"2026-10-21T14:45:00Z","v":5710,"vw":155.405476},{"c":154.61,"h":155.5,"l":154.325,"n":261,"o":154.325,"t":"2026-10-21T15:00:00Z","v":7320,"vw":155.002072},{"c":155.695,"h":155.89,"l":154.58,"n":248,"o":154.668,"t":"2026-10-21T15:15:00Z","v":6478,"vw":155.029796},{"c":155.35,"h":156.15,"l":155.05,"n":343,"o":156.15,"t":"2026-10-21T15:30:00Z","v":9190,"vw":155.634332},{"c":155.81,"h":156.0499,"l":155.3834,"n":64,"o":155.7,"t":"2026-10-21T15:45:00Z","v":3189,"vw":155.889217},{"c":154.59,"h":155.7699,"l":154.59,"n":223,"o":155.35,"t":"2026-10-21T16:00:00Z","v":8056,"vw":155.184121},{"c":154.32,"h":154.68,"l":154.13,"n":250,"o":154.615,"t":"2026-10-21T16:15:00Z","v":7230,"vw":154.40089},{"c":155.245,"h":156.315,"l":154.25,"n":447,"o":154.3475,"t":"2026-10-21T16:30:00Z","v":20194,"vw":155.58527},{"c":154.58,"h":155.355,"l":154.58,"n":92,"o":155.35,"t":"2026-10-21T16:45:00Z","v":4876,"vw":155.251773},{"c":155.25,"h":155.25,"l":155.17,"n":78,"o":155.17,"t":"2026-10-21T17:00:00Z","v":1806,"vw":155.203362},{"c":154.76,"h":155.25,"l":154.76,"n":133,"o":155.25,"t":"2026-10-21T17:15:00Z","v":4075,"vw":154.871238},{"c":154.87,"h":154.92,"l":154.7,"n":38,"o":154.92,"t":"2026-10-21T17:30:00Z","v":1106,"vw":154.839779},{"c":155.68,"h":155.68,"l":154.68,"n":420,"o":154.69,"t":"2026-10-21T17:45:00Z","v":23898,"vw":155.235299},{"c":156.14,"h":156.195,"l":155.95,"n":168,"o":156.14,"t":"2026-10-21T18:00:00Z","v":4273,"vw":156.105765},{"c":156.18,"h":156.43,"l":156.15,"n":130,"o":156.43,"t":"2026-10-21T18:15:00Z","v":5606,"vw":156.178538},{"c":156.21,"h":156.8282,"l":156.18,"n":129,"o":156.18,"t":"2026-10-21T18:30:00Z","v":4445,"vw":156.538877},{"c":154.95,"h":156.2,"l":154.865,"n":329,"o":156.2,"t":"2026-10-21T18:45:00Z","v":9609,"vw":155.436816},{"c":153.575,"h":154.18,"l":153.21,"n":413,"o":154.11,"t":"2026-10-21T19:00:00Z","v":6424,"vw":153.698936},{"c":154.6,"h":154.6,"l":153.68,"n":260,"o":154.025,"t":"2026-10-21T19:15:00Z","v":5059,"vw":154.068908},{"c":153.78,"h":154.52,"l":153.5,"n":391,"o":154.52,"t":"2026-10-21T19:30:00Z","v":10213,"vw":153.826481},{"c":153.65,"h":154.03,"l":152.783,"n":2762,"o":153.775,"t":"2026-10-21T19:45:00Z","v":95363,"vw":153.305406},{"c":153.67,"h":153.67,"l":153.67,"n":56,"o":153.67,"t":"2026-10-21T20:00:00Z","v":64358,"vw":153.67},{"c":151,"h":151,"l":151,"n":1,"o":151,"t":"2026-10-22T13:15:00Z","v":912,"vw":151},{"c":149.77,"h":150.23,"l":146.17,"n":236,"o":150.12,"t":"2026-10-22T13:30:00Z","v":10030,"vw":149.348073},{"c":149.275,"h":150.38,"l":147.92,"n":269,"o":149.615,"t":"2026-10-22T13:45:00Z","v":11735,"vw":148.520838},{"c":149.17,"h":149.975,"l":148.81,"n":200,"o":149.45,"t":"2026-10-22T14:00:00Z","v":4598,"vw":149.139506},{"c":145.16,"h":149.145,"l":145.07,"n":439,"o":148.26,"t":"2026-10-22T14:15:00Z","v":12894,"vw":147.192447},{"c":145.41,"h":146.035,"l":144.355,"n":803,"o":145.53,"t":"2026-10-22T14:30:00Z","v":56795,"vw":145.184856},{"c":144.9,"h":145.435,"l":144.03,"n":662,"o":145.41,"t":"2026-10-22T14:45:00Z","v":34034,"vw":145.033363},{"c":143.68,"h":144.45,"l":142.72,"n":479,"o":144.45,"t":"2026-10-22T15:00:00Z","v":18044,"vw":142.942697},{"c":145.705,"h":145.8,"l":144.04,"n":167,"o":144.04,"t":"2026-10-22T15:15:00Z","v":3997,"vw":145.347463},{"c":147.15,"h":148.01,"l":145.73,"n":412,"o":146.32,"t":"2026-10-22T15:30:00Z","v":33305,"vw":146.28001},{"c":147.21,"h":147.97,"l":146.0501,"n":429,"o":147.49,"t":"2026-10-22T15:45:00Z","v":26655,"vw":146.959342},{"c":147.545,"h":147.9,"l":146.65,"n":280,"o":147.42,"t":"2026-10-22T16:00:00Z","v":4984,"vw":147.330826},{"c":147.4501,"h":147.948,"l":147.2593,"n":164,"o":147.58,"t":"2026-10-22T16:15:00Z","v":3941,"vw":147.515231},{"c":147.38,"h":147.92,"l":147.0016,"n":302,"o":147.92,"t":"2026-10-22T16:30:00Z","v":6933,"vw":147.441542},{"c":147.61,"h":147.61,"l":146.66,"n":317,"o":147.39,"t":"2026-10-22T16:45:00Z","v":5017,"vw":146.956392},{"c":147.2,"h":147.56,"l":146.67,"n":332,"o":147.36,"t":"2026-10-22T17:00:00Z","v":5853,"vw":147.024919},{"c":147.39,"h":147.7499,"l":146.68,"n":234,"o":146.9,"t":"2026-10-22T17:15:00Z","v":7733,"vw":147.215226},{"c":147.37,"h":147.665,"l":147.19,"n":314,"o":147.405,"t":"2026-10-22T17:30:00Z","v":7637,"vw":147.405991},{"c":146.6911,"h":147.24,"l":146.65,"n":127,"o":147.15,"t":"2026-10-22T17:45:00Z","v":3988,"vw":146.819959},{"c":145.35,"h":146.43,"l":145,"n":412,"o":146.43,"t":"2026-10-22T18:00:00Z","v":9005,"vw":145.580422},{"c":146.32,"h":146.32,"l":145.27,"n":272,"o":145.27,"t":"2026-10-22T18:15:00Z","v":7724,"vw":146.053353},{"c":146.16,"h":146.3,"l":145.76,"n":373,"o":146.205,"t":"2026-10-22T18:30:00Z","v":13467,"vw":146.172823},{"c":145.97,"h":146.75,"l":145.97,"n":441,"o":146.38,"t":"2026-10-22T18:45:00Z","v":8227,"vw":146.534858},{"c":146.925,"h":147.08,"l":145.86,"n":363,"o":145.87,"t":"2026-10-22T19:00:00Z","v":6334,"vw":146.257016},{"c":147.37,"h":147.43,"l":146.92,"n":420,"o":146.94,"t":"2026-10-22T19:15:00Z","v":7691,"vw":147.115999},{"c":148.165,"h":148.24,"l":147.35,"n":514,"o":147.35,"t":"2026-10-22T19:30:00Z","v":15233,"vw":147.854264},{"c":148.21,"h":149.1,"l":147.18,"n":3180,"o":148.17,"t":"2026-10-22T19:45:00Z","v":139903,"vw":148.233938},{"c":148.15,"h":148.15,"l":148.15,"n":60,"o":148.15,"t":"2026-10-22T20:00:00Z","v":61233,"vw":148.15},{"c":148.15,"h":148.15,"l":148.15,"n":1,"o":148.15,"t":"2026-10-22T20:15:00Z","v":1600,"vw":148.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.407328632341669,"strike":201.89650522925916,"iv":0.778784309286614,"gamma":0.005406572218376001,"theta":-0.09987782592830882,"vega":0.07318179533395593,"rho":0.010329349155541952,"breakevenPct":37.22837250192427},{"delta":0.15,"premium":2.0276912181303115,"strike":184.56090651558074,"iv":0.6783648725212464,"gamma":0.008205382436260622,"theta":-0.11591926345609065,"vega":0.09726458923512747,"rho":0.01559931916749764,"breakevenPct":25.945729148640595},{"delta":0.2,"premium":2.9295073375262057,"strike":178.1341719077568,"iv":0.6835601677148847,"gamma":0.009747798742138365,"theta":-0.14028280922431868,"vega":0.11651991614255766,"rho":0.020687639898886157,"breakevenPct":22.216455784868717},{"delta":0.25,"premium":3.8582228116710877,"strike":172.3342175066313,"iv":0.6795710875331565,"gamma":0.011193103448275862,"theta":-0.15864535809018568,"vega":0.13250477453580903,"rho":0.02576847997357799,"breakevenPct":18.928410609721492},{"delta":0.3,"premium":4.836187845303867,"strike":167.01657458563537,"iv":0.6674226519337016,"gamma":0.012456353591160221,"theta":-0.17087127071823205,"vega":0.14477955801104972,"rho":0.030821864898416138,"breakevenPct":15.99916465132584},{"delta":0.35,"premium":6.087284482758619,"strike":162.98132183908046,"iv":0.6804636494252874,"gamma":0.012980747126436782,"theta":-0.18580330459770114,"vega":0.1540199712643678,"rho":0.03569392179551287,"breakevenPct":14.119882768706772},{"delta":0.4,"premium":7.465983606557377,"strike":159.30327868852459,"iv":0.6986811475409836,"gamma":0.013197540983606558,"theta":-0.1996155737704918,"vega":0.1610967213114754,"rho":0.04047738634987509,"breakevenPct":12.567844951118435},{"delta":0.45,"premium":8.736475409836066,"strike":155.20491803278688,"iv":0.6897467213114754,"gamma":0.013771311475409836,"theta":-0.2026483606557377,"vega":0.1651950819672131,"rho":0.04533122506193075,"breakevenPct":10.6590573355538},{"delta":0.5,"premium":10.002070552147238,"strike":151.3573619631902,"iv":0.6721796012269938,"gamma":0.014164263803680981,"theta":-0.19944877300613498,"vega":0.16612852760736196,"rho":0.05019952476351544,"breakevenPct":8.916255494659072},{"delta":0.55,"premium":11.987002840909092,"strike":147.7059659090909,"iv":0.6930531249999999,"gamma":0.013657670454545454,"theta":-0.20411860795454545,"vega":0.1646106534090909,"rho":0.05454689801038768,"breakevenPct":7.791406513668575},{"delta":0.6,"premium":14.281450381679392,"strike":144.0916030534351,"iv":0.7246367938931297,"gamma":0.012772824427480916,"theta":-0.20917419847328245,"vega":0.16097389312977098,"rho":0.0586691350724512,"breakevenPct":6.900474812767131},{"delta":0.65,"premium":16.304351145038172,"strike":140.27480916030535,"iv":0.7222703816793893,"gamma":0.012238473282442748,"theta":-0.20108259541984733,"vega":0.15456167938931295,"rho":0.06298584906127273,"breakevenPct":5.689612085955783},{"delta":0.7,"premium":18.689240506329114,"strike":136.32911392405063,"iv":0.7225405063291139,"gamma":0.011465822784810127,"theta":-0.18941392405063293,"vega":0.14470253164556962,"rho":0.06702988674219168,"breakevenPct":4.636081289490205},{"delta":0.75,"premium":21.199840000000002,"strike":132.344,"iv":0.71510384,"gamma":0.01056256,"theta":-0.17254496,"vega":0.13205712,"rho":0.0709788998943259,"breakevenPct":3.6407964900438663},{"delta":0.8,"premium":24.674827586206906,"strike":127.62068965517241,"iv":0.7273393103448277,"gamma":0.009191034482758619,"theta":-0.1559655172413793,"vega":0.11657172413793102,"rho":0.07417975319789982,"breakevenPct":2.798189160566517},{"delta":0.85,"premium":30.433233532934132,"strike":120.92814371257485,"iv":0.7886742514970061,"gamma":0.007078443113772454,"theta":-0.1423005988023952,"vega":0.09726167664670658,"rho":0.07560624755461469,"breakevenPct":2.167652545061745}],"put":[{"delta":0.15,"premium":2.5511363636363638,"strike":122.92613636363636,"iv":0.7167568181818181,"gamma":0.007794886363636364,"theta":-0.11706420454545455,"vega":0.09711249999999999,"rho":-0.02011462591758323,"breakevenPct":18.74789065136686},{"delta":0.2,"premium":3.5419161676646707,"strike":128.53293413173654,"iv":0.6889065868263473,"gamma":0.00970119760479042,"theta":-0.13471856287425152,"vega":0.11650119760479041,"rho":-0.02689889792834506,"breakevenPct":15.632117472783086},{"delta":0.25,"premium":4.7759936406995225,"strike":132.8060413354531,"iv":0.6886774244833068,"gamma":0.010985691573926868,"theta":-0.15234658187599365,"vega":0.1320578696343402,"rho":-0.03384415574677473,"breakevenPct":13.58079804606576},{"delta":0.3,"premium":6.214540059347181,"strike":136.66172106824925,"iv":0.6974507418397626,"gamma":0.011899109792284866,"theta":-0.1684807121661721,"vega":0.14461958456973295,"rho":-0.04093223883797555,"breakevenPct":11.949253453322935},{"delta":0.35,"premium":7.814917541229386,"strike":140.37481259370315,"iv":0.7078626686656672,"gamma":0.012552473763118441,"theta":-0.18209970014992502,"vega":0.15454467766116942,"rho":-0.04813598686829945,"breakevenPct":10.523189299713971},{"delta":0.4,"premium":9.46409295352324,"strike":144.12293853073464,"iv":0.7044893553223388,"gamma":0.013077211394302849,"theta":-0.1880967016491754,"vega":0.16099145427286357,"rho":-0.05537529840202917,"breakevenPct":9.106415405189745},{"delta":0.45,"premium":11.029727793696276,"strike":147.743553008596,"iv":0.6884458452722063,"gamma":0.013693839541547279,"theta":-0.1870308022922636,"vega":0.16463997134670488,"rho":-0.06255129758940964,"breakevenPct":7.71932148842409},{"delta":0.5,"premium":12.757543103448276,"strike":151.32902298850576,"iv":0.6743317528735632,"gamma":0.0141,"theta":-0.18380387931034484,"vega":0.16608103448275863,"rho":-0.06984550918715357,"breakevenPct":6.465420259832961},{"delta":0.55,"premium":14.804956896551726,"strike":154.92097701149424,"iv":0.6700932471264368,"gamma":0.0141,"theta":-0.18057112068965517,"vega":0.16521896551724138,"rho":-0.07737393308851759,"breakevenPct":5.422868636555835},{"delta":0.6,"premium":17.066228070175438,"strike":158.57456140350877,"iv":0.6624219298245614,"gamma":0.013885526315789473,"theta":-0.17227850877192985,"vega":0.1608390350877193,"rho":-0.08506384079877813,"breakevenPct":4.4830689616379775},{"delta":0.65,"premium":19.382442196531795,"strike":162.20375722543352,"iv":0.6498356936416185,"gamma":0.013579624277456646,"theta":-0.16022904624277456,"vega":0.1540313583815029,"rho":-0.09278289085297728,"breakevenPct":3.5968173952738844},{"delta":0.7,"premium":21.910989932885908,"strike":165.9479865771812,"iv":0.6361263422818793,"gamma":0.01307248322147651,"theta":-0.14545973154362418,"vega":0.14486979865771812,"rho":-0.10065752339089044,"breakevenPct":2.7762425620686417},{"delta":0.75,"premium":25.084472656250004,"strike":170.166015625,"iv":0.6292505859374999,"gamma":0.012053515624999999,"theta":-0.12924921874999998,"vega":0.1326654296875,"rho":-0.10903005476301962,"breakevenPct":2.0711826063111674},{"delta":0.8,"premium":29.054785894206557,"strike":175.06297229219143,"iv":0.6249579345088161,"gamma":0.010682367758186396,"theta":-0.11009093198992441,"vega":0.11690856423173801,"rho":-0.11800880515104298,"breakevenPct":1.4457061100338293},{"delta":0.85,"premium":35.34285714285715,"strike":182.14285714285714,"iv":0.6390142857142856,"gamma":0.00874285714285714,"theta":-0.08967142857142857,"vega":0.09718571428571428,"rho":-0.12879765416795524,"breakevenPct":0.9112386095173823},{"delta":0.9,"premium":42.92510204081632,"strike":190.48979591836735,"iv":0.6412469387755102,"gamma":0.006521632653061226,"theta":-0.06195142857142858,"vega":0.07322408163265307,"rho":-0.14060019708505345,"breakevenPct":0.39507669419438063}]},"raw":{"call":[{"delta":0.1,"premium":1.407328632341669,"strike":201.89650522925916,"iv":0.778784309286614,"gamma":0.005406572218376001,"theta":-0.09987782592830882,"vega":0.07318179533395593,"rho":0.010329349155541952,"breakevenPct":37.22837250192427},{"delta":0.15,"premium":2.0276912181303115,"strike":184.56090651558074,"iv":0.6783648725212464,"gamma":0.008205382436260622,"theta":-0.11591926345609065,"vega":0.09726458923512747,"rho":0.01559931916749764,"breakevenPct":25.945729148640595},{"delta":0.2,"premium":2.9295073375262057,"strike":178.1341719077568,"iv":0.6835601677148847,"gamma":0.009747798742138365,"theta":-0.14028280922431868,"vega":0.11651991614255766,"rho":0.020687639898886157,"breakevenPct":22.216455784868717},{"delta":0.25,"premium":3.8582228116710877,"strike":172.3342175066313,"iv":0.6795710875331565,"gamma":0.011193103448275862,"theta":-0.15864535809018568,"vega":0.13250477453580903,"rho":0.02576847997357799,"breakevenPct":18.928410609721492},{"delta":0.3,"premium":4.836187845303867,"strike":167.01657458563537,"iv":0.6674226519337016,"gamma":0.012456353591160221,"theta":-0.17087127071823205,"vega":0.14477955801104972,"rho":0.030821864898416138,"breakevenPct":15.99916465132584},{"delta":0.35,"premium":6.087284482758619,"strike":162.98132183908046,"iv":0.6804636494252874,"gamma":0.012980747126436782,"theta":-0.18580330459770114,"vega":0.1540199712643678,"rho":0.03569392179551287,"breakevenPct":14.119882768706772},{"delta":0.4,"premium":7.465983606557377,"strike":159.30327868852459,"iv":0.6986811475409836,"gamma":0.013197540983606558,"theta":-0.1996155737704918,"vega":0.1610967213114754,"rho":0.04047738634987509,"breakevenPct":12.567844951118435},{"delta":0.45,"premium":8.736475409836066,"strike":155.20491803278688,"iv":0.6897467213114754,"gamma":0.013771311475409836,"theta":-0.2026483606557377,"vega":0.1651950819672131,"rho":0.04533122506193075,"breakevenPct":10.6590573355538},{"delta":0.5,"premium":10.002070552147238,"strike":151.3573619631902,"iv":0.6721796012269938,"gamma":0.014164263803680981,"theta":-0.19944877300613498,"vega":0.16612852760736196,"rho":0.05019952476351544,"breakevenPct":8.916255494659072},{"delta":0.55,"premium":11.987002840909092,"strike":147.7059659090909,"iv":0.6930531249999999,"gamma":0.013657670454545454,"theta":-0.20411860795454545,"vega":0.1646106534090909,"rho":0.05454689801038768,"breakevenPct":7.791406513668575},{"delta":0.6,"premium":14.281450381679392,"strike":144.0916030534351,"iv":0.7246367938931297,"gamma":0.012772824427480916,"theta":-0.20917419847328245,"vega":0.16097389312977098,"rho":0.0586691350724512,"breakevenPct":6.900474812767131},{"delta":0.65,"premium":16.304351145038172,"strike":140.27480916030535,"iv":0.7222703816793893,"gamma":0.012238473282442748,"theta":-0.20108259541984733,"vega":0.15456167938931295,"rho":0.06298584906127273,"breakevenPct":5.689612085955783},{"delta":0.7,"premium":18.689240506329114,"strike":136.32911392405063,"iv":0.7225405063291139,"gamma":0.011465822784810127,"theta":-0.18941392405063293,"vega":0.14470253164556962,"rho":0.06702988674219168,"breakevenPct":4.636081289490205},{"delta":0.75,"premium":21.199840000000002,"strike":132.344,"iv":0.71510384,"gamma":0.01056256,"theta":-0.17254496,"vega":0.13205712,"rho":0.0709788998943259,"breakevenPct":3.6407964900438663},{"delta":0.8,"premium":24.674827586206906,"strike":127.62068965517241,"iv":0.7273393103448277,"gamma":0.009191034482758619,"theta":-0.1559655172413793,"vega":0.11657172413793102,"rho":0.07417975319789982,"breakevenPct":2.798189160566517},{"delta":0.85,"premium":30.433233532934132,"strike":120.92814371257485,"iv":0.7886742514970061,"gamma":0.007078443113772454,"theta":-0.1423005988023952,"vega":0.09726167664670658,"rho":0.07560624755461469,"breakevenPct":2.167652545061745}],"put":[{"delta":0.15,"premium":2.5511363636363638,"strike":122.92613636363636,"iv":0.7167568181818181,"gamma":0.007794886363636364,"theta":-0.11706420454545455,"vega":0.09711249999999999,"rho":-0.02011462591758323,"breakevenPct":18.74789065136686},{"delta":0.2,"premium":3.5419161676646707,"strike":128.53293413173654,"iv":0.6889065868263473,"gamma":0.00970119760479042,"theta":-0.13471856287425152,"vega":0.11650119760479041,"rho":-0.02689889792834506,"breakevenPct":15.632117472783086},{"delta":0.25,"premium":4.7759936406995225,"strike":132.8060413354531,"iv":0.6886774244833068,"gamma":0.010985691573926868,"theta":-0.15234658187599365,"vega":0.1320578696343402,"rho":-0.03384415574677473,"breakevenPct":13.58079804606576},{"delta":0.3,"premium":6.214540059347181,"strike":136.66172106824925,"iv":0.6974507418397626,"gamma":0.011899109792284866,"theta":-0.1684807121661721,"vega":0.14461958456973295,"rho":-0.04093223883797555,"breakevenPct":11.949253453322935},{"delta":0.35,"premium":7.814917541229386,"strike":140.37481259370315,"iv":0.7078626686656672,"gamma":0.012552473763118441,"theta":-0.18209970014992502,"vega":0.15454467766116942,"rho":-0.04813598686829945,"breakevenPct":10.523189299713971},{"delta":0.4,"premium":9.46409295352324,"strike":144.12293853073464,"iv":0.7044893553223388,"gamma":0.013077211394302849,"theta":-0.1880967016491754,"vega":0.16099145427286357,"rho":-0.05537529840202917,"breakevenPct":9.106415405189745},{"delta":0.45,"premium":11.029727793696276,"strike":147.743553008596,"iv":0.6884458452722063,"gamma":0.013693839541547279,"theta":-0.1870308022922636,"vega":0.16463997134670488,"rho":-0.06255129758940964,"breakevenPct":7.71932148842409},{"delta":0.5,"premium":12.757543103448276,"strike":151.32902298850576,"iv":0.6743317528735632,"gamma":0.0141,"theta":-0.18380387931034484,"vega":0.16608103448275863,"rho":-0.06984550918715357,"breakevenPct":6.465420259832961},{"delta":0.55,"premium":14.804956896551726,"strike":154.92097701149424,"iv":0.6700932471264368,"gamma":0.0141,"theta":-0.18057112068965517,"vega":0.16521896551724138,"rho":-0.07737393308851759,"breakevenPct":5.422868636555835},{"delta":0.6,"premium":17.066228070175438,"strike":158.57456140350877,"iv":0.6624219298245614,"gamma":0.013885526315789473,"theta":-0.17227850877192985,"vega":0.1608390350877193,"rho":-0.08506384079877813,"breakevenPct":4.4830689616379775},{"delta":0.65,"premium":19.382442196531795,"strike":162.20375722543352,"iv":0.6498356936416185,"gamma":0.013579624277456646,"theta":-0.16022904624277456,"vega":0.1540313583815029,"rho":-0.09278289085297728,"breakevenPct":3.5968173952738844},{"delta":0.7,"premium":21.910989932885908,"strike":165.9479865771812,"iv":0.6361263422818793,"gamma":0.01307248322147651,"theta":-0.14545973154362418,"vega":0.14486979865771812,"rho":-0.10065752339089044,"breakevenPct":2.7762425620686417},{"delta":0.75,"premium":25.084472656250004,"strike":170.166015625,"iv":0.6292505859374999,"gamma":0.012053515624999999,"theta":-0.12924921874999998,"vega":0.1326654296875,"rho":-0.10903005476301962,"breakevenPct":2.0711826063111674},{"delta":0.8,"premium":29.054785894206557,"strike":175.06297229219143,"iv":0.6249579345088161,"gamma":0.010682367758186396,"theta":-0.11009093198992441,"vega":0.11690856423173801,"rho":-0.11800880515104298,"breakevenPct":1.4457061100338293},{"delta":0.85,"premium":35.34285714285715,"strike":182.14285714285714,"iv":0.6390142857142856,"gamma":0.00874285714285714,"theta":-0.08967142857142857,"vega":0.09718571428571428,"rho":-0.12879765416795524,"breakevenPct":0.9112386095173823},{"delta":0.9,"premium":42.92510204081632,"strike":190.48979591836735,"iv":0.6412469387755102,"gamma":0.006521632653061226,"theta":-0.06195142857142858,"vega":0.07322408163265307,"rho":-0.14060019708505345,"breakevenPct":0.39507669419438063}]}},"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"}}