{"symbol":"AMR","url":"https://intraalpha.com/companies/AMR","capturedAt":"2026-10-23T16:47:31.567Z","state":"ready","quote":{"symbol":"AMR","last_price":164.45,"prev_close":159.39,"regular_close":164.45,"change":5.06,"change_pct":3.1746,"regular_change":5.06,"regular_change_pct":3.1746,"extended_change":0,"extended_change_pct":0,"bid":164.33,"ask":165.54,"bid_size":100,"ask_size":100,"volume":162410,"vwap":158.716627,"open":155.19,"high":165.065,"low":153,"close":164.45,"trade_count":4242,"last_trade_at":"2026-10-23T16:45:53.44103221Z","last_quote_at":"2026-10-23T16:47:30.002022362Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:47:26.683978227-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AMR","fetched_at":"2026-10-23T16:47:31.114194+00:00","name":"Alpha Metallurgical Resources Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"COKING COAL","country":"USA","description":"Alpha Metallurgical Resources, Inc. is a mining company. The company is headquartered in Bristol, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2020913000,"ebitda":136496000,"pe_ratio":null,"peg_ratio":null,"book_value":118.15,"dividend_per_share":null,"dividend_yield":null,"eps":-3.58,"revenue_ttm":2065093000,"gross_profit_ttm":206887000,"profit_margin":-0.0223,"operating_margin_ttm":-0.029,"return_on_assets_ttm":-0.0138,"return_on_equity_ttm":-0.0296,"quarterly_earnings_growth":-0.956,"quarterly_revenue_growth":-0.104,"analyst_target_price":178.33,"analyst_number":0,"beta":0.872,"fifty_two_week_high":253.82,"fifty_two_week_low":133.64,"fifty_day_ma":189.03,"two_hundred_day_ma":187.3,"shares_outstanding":12679000,"forward_pe":2.658,"price_to_sales":0.979,"price_to_book":1.526,"ev_to_revenue":0.949,"ev_to_ebitda":19.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:47:31.114194+00:00"},"optionObservedAt":"2026-10-23T16:36:51.511Z","bars":[{"c":170,"h":170,"l":169.77,"n":12,"o":169.77,"t":"2026-10-16T10:50:00Z","v":2369,"vw":169.98899},{"c":170.81,"h":170.81,"l":170.1,"n":10,"o":170.1,"t":"2026-10-16T10:55:00Z","v":1356,"vw":170.286178},{"c":171.01,"h":171.01,"l":170,"n":71,"o":170.2,"t":"2026-10-16T11:25:00Z","v":2461,"vw":170.486348},{"c":170.2,"h":170.2,"l":170.2,"n":16,"o":170.2,"t":"2026-10-16T11:30:00Z","v":735,"vw":170.2},{"c":170.4,"h":171.01,"l":170.4,"n":32,"o":170.5,"t":"2026-10-16T11:35:00Z","v":1545,"vw":170.675635},{"c":170.51,"h":170.51,"l":170.51,"n":8,"o":170.51,"t":"2026-10-16T11:40:00Z","v":363,"vw":170.51},{"c":171.01,"h":171.01,"l":171.01,"n":4,"o":171.01,"t":"2026-10-16T12:10:00Z","v":702,"vw":171.01},{"c":170.09,"h":170.09,"l":170.09,"n":8,"o":170.09,"t":"2026-10-16T12:30:00Z","v":581,"vw":170.09},{"c":171.56,"h":171.56,"l":171.56,"n":10,"o":171.56,"t":"2026-10-16T13:30:00Z","v":2995,"vw":171.56},{"c":171.375,"h":172.075,"l":170.6,"n":82,"o":172.07,"t":"2026-10-16T13:40:00Z","v":2346,"vw":171.806965},{"c":170.81,"h":171.135,"l":170.55,"n":82,"o":171.135,"t":"2026-10-16T13:45:00Z","v":3078,"vw":170.833943},{"c":171.005,"h":171.86,"l":170.605,"n":190,"o":171.86,"t":"2026-10-16T13:55:00Z","v":4747,"vw":171.166337},{"c":171.74,"h":171.79,"l":171.345,"n":97,"o":171.345,"t":"2026-10-16T14:00:00Z","v":4968,"vw":171.459081},{"c":171.09,"h":171.98,"l":171.06,"n":72,"o":171.67,"t":"2026-10-16T14:05:00Z","v":1321,"vw":171.5},{"c":170,"h":171.105,"l":170,"n":59,"o":171.105,"t":"2026-10-16T14:10:00Z","v":1410,"vw":170.562857},{"c":171.46,"h":171.46,"l":170.03,"n":20,"o":170.03,"t":"2026-10-16T14:15:00Z","v":607,"vw":170.40931},{"c":172.535,"h":172.74,"l":171.253,"n":129,"o":171.41,"t":"2026-10-16T14:20:00Z","v":2985,"vw":172.113185},{"c":172.91,"h":172.94,"l":172.91,"n":41,"o":172.94,"t":"2026-10-16T14:25:00Z","v":1224,"vw":172.918972},{"c":172.75,"h":172.75,"l":172.28,"n":157,"o":172.6,"t":"2026-10-16T14:30:00Z","v":3460,"vw":172.496},{"c":171.76,"h":172.77,"l":171.76,"n":69,"o":172.77,"t":"2026-10-16T14:35:00Z","v":2336,"vw":172.064451},{"c":171.41,"h":172.1,"l":171.41,"n":95,"o":172.1,"t":"2026-10-16T14:40:00Z","v":2494,"vw":171.902056},{"c":172.32,"h":172.535,"l":172.32,"n":30,"o":172.535,"t":"2026-10-16T14:50:00Z","v":927,"vw":172.379952},{"c":172.29,"h":172.345,"l":172.29,"n":32,"o":172.345,"t":"2026-10-16T14:55:00Z","v":762,"vw":172.322733},{"c":172.795,"h":172.795,"l":172.485,"n":85,"o":172.58,"t":"2026-10-16T15:00:00Z","v":3735,"vw":172.632152},{"c":172.81,"h":173.305,"l":172.81,"n":94,"o":173.3,"t":"2026-10-16T15:05:00Z","v":2248,"vw":173.0375},{"c":172.66,"h":172.66,"l":172.25,"n":56,"o":172.25,"t":"2026-10-16T15:10:00Z","v":1635,"vw":172.505204},{"c":172.49,"h":172.49,"l":172.34,"n":29,"o":172.48,"t":"2026-10-16T15:15:00Z","v":712,"vw":172.436667},{"c":171.92,"h":172.08,"l":171.64,"n":95,"o":172.08,"t":"2026-10-16T15:20:00Z","v":2039,"vw":171.923519},{"c":171.89,"h":172.3,"l":171.89,"n":108,"o":172.24,"t":"2026-10-16T15:25:00Z","v":2769,"vw":172.105384},{"c":171.73,"h":171.73,"l":171.51,"n":7,"o":171.51,"t":"2026-10-16T15:30:00Z","v":334,"vw":171.598},{"c":171.5,"h":171.5,"l":171.5,"n":7,"o":171.5,"t":"2026-10-16T15:35:00Z","v":214,"vw":171.5},{"c":171.2,"h":171.43,"l":171.2,"n":52,"o":171.43,"t":"2026-10-16T15:40:00Z","v":1612,"vw":171.250845},{"c":171.37,"h":171.37,"l":171.37,"n":26,"o":171.37,"t":"2026-10-16T15:45:00Z","v":419,"vw":171.37},{"c":171.4,"h":171.43,"l":171.16,"n":21,"o":171.16,"t":"2026-10-16T15:50:00Z","v":1008,"vw":171.326108},{"c":171.355,"h":171.355,"l":171.355,"n":12,"o":171.355,"t":"2026-10-16T15:55:00Z","v":636,"vw":171.355},{"c":170.895,"h":171.29,"l":170.83,"n":97,"o":170.96,"t":"2026-10-16T16:00:00Z","v":2673,"vw":170.968215},{"c":170.2301,"h":171.22,"l":170.2301,"n":111,"o":170.83,"t":"2026-10-16T16:05:00Z","v":2827,"vw":170.767244},{"c":170.71,"h":170.71,"l":170.42,"n":19,"o":170.42,"t":"2026-10-16T16:10:00Z","v":482,"vw":170.516667},{"c":170.715,"h":170.715,"l":170.715,"n":4,"o":170.715,"t":"2026-10-16T16:15:00Z","v":155,"vw":170.715},{"c":170.365,"h":170.78,"l":170.045,"n":94,"o":170.715,"t":"2026-10-16T16:20:00Z","v":2792,"vw":170.564929},{"c":170.16,"h":170.16,"l":170.16,"n":19,"o":170.16,"t":"2026-10-16T16:30:00Z","v":413,"vw":170.16},{"c":170.11,"h":170.235,"l":170.11,"n":35,"o":170.235,"t":"2026-10-16T16:35:00Z","v":1519,"vw":170.208462},{"c":169.85,"h":170.22,"l":169.85,"n":76,"o":170.22,"t":"2026-10-16T16:40:00Z","v":1877,"vw":170.01625},{"c":169.26,"h":169.26,"l":169.26,"n":30,"o":169.26,"t":"2026-10-16T16:45:00Z","v":424,"vw":169.26},{"c":168.96,"h":169.2875,"l":168.87,"n":80,"o":169.275,"t":"2026-10-16T16:50:00Z","v":3834,"vw":169.02431},{"c":169.015,"h":169.015,"l":169.015,"n":34,"o":169.015,"t":"2026-10-16T16:55:00Z","v":880,"vw":169.015},{"c":168.62,"h":169.005,"l":168.62,"n":39,"o":169.005,"t":"2026-10-16T17:00:00Z","v":806,"vw":168.831},{"c":168.32,"h":168.905,"l":168.32,"n":54,"o":168.905,"t":"2026-10-16T17:05:00Z","v":1477,"vw":168.59625},{"c":168.32,"h":168.32,"l":168.32,"n":50,"o":168.32,"t":"2026-10-16T17:10:00Z","v":1183,"vw":168.32},{"c":167.74,"h":168,"l":167.74,"n":75,"o":168,"t":"2026-10-16T17:15:00Z","v":1212,"vw":167.87},{"c":168.86,"h":169.12,"l":168.86,"n":23,"o":169.12,"t":"2026-10-16T17:25:00Z","v":405,"vw":168.953333},{"c":169.01,"h":169.01,"l":168.91,"n":65,"o":168.91,"t":"2026-10-16T17:30:00Z","v":1147,"vw":168.96},{"c":169.092,"h":169.34,"l":169.07,"n":95,"o":169.07,"t":"2026-10-16T17:35:00Z","v":2385,"vw":169.154214},{"c":170.01,"h":170.01,"l":169.4,"n":69,"o":169.4,"t":"2026-10-16T17:40:00Z","v":2015,"vw":169.663052},{"c":169.86,"h":170.35,"l":169.86,"n":23,"o":170.35,"t":"2026-10-16T17:45:00Z","v":623,"vw":170.105},{"c":168.84,"h":169.56,"l":168.84,"n":74,"o":169.56,"t":"2026-10-16T17:50:00Z","v":3436,"vw":169.070391},{"c":168,"h":169.27,"l":168,"n":98,"o":169.27,"t":"2026-10-16T17:55:00Z","v":3573,"vw":168.647148},{"c":168.09,"h":168.145,"l":168.09,"n":3,"o":168.145,"t":"2026-10-16T18:00:00Z","v":201,"vw":168.1175},{"c":168.105,"h":168.105,"l":167.78,"n":104,"o":168.065,"t":"2026-10-16T18:05:00Z","v":5103,"vw":167.983251},{"c":168.2,"h":168.46,"l":168.125,"n":35,"o":168.46,"t":"2026-10-16T18:10:00Z","v":1529,"vw":168.222238},{"c":168.28,"h":168.82,"l":168.28,"n":79,"o":168.52,"t":"2026-10-16T18:15:00Z","v":1767,"vw":168.557222},{"c":168.235,"h":168.235,"l":168.235,"n":14,"o":168.235,"t":"2026-10-16T18:20:00Z","v":191,"vw":168.235},{"c":168.18,"h":168.23,"l":168.08,"n":123,"o":168.23,"t":"2026-10-16T18:25:00Z","v":2634,"vw":168.169148},{"c":168.115,"h":168.39,"l":168.115,"n":38,"o":168.39,"t":"2026-10-16T18:30:00Z","v":1058,"vw":168.18375},{"c":168.245,"h":168.52,"l":168.245,"n":28,"o":168.52,"t":"2026-10-16T18:35:00Z","v":659,"vw":168.31375},{"c":168.38,"h":168.57,"l":168.37,"n":48,"o":168.57,"t":"2026-10-16T18:40:00Z","v":887,"vw":168.4225},{"c":168.215,"h":168.215,"l":168.215,"n":19,"o":168.215,"t":"2026-10-16T18:45:00Z","v":302,"vw":168.215},{"c":167.51,"h":168,"l":167.51,"n":93,"o":167.95,"t":"2026-10-16T18:50:00Z","v":2148,"vw":167.8},{"c":167.705,"h":167.705,"l":167.3975,"n":36,"o":167.3975,"t":"2026-10-16T18:55:00Z","v":743,"vw":167.505},{"c":167.2625,"h":167.33,"l":167.04,"n":50,"o":167.33,"t":"2026-10-16T19:00:00Z","v":1201,"vw":167.251667},{"c":167.105,"h":167.29,"l":167.105,"n":68,"o":167.205,"t":"2026-10-16T19:05:00Z","v":2488,"vw":167.197702},{"c":167.3,"h":167.55,"l":167.04,"n":284,"o":167.32,"t":"2026-10-16T19:10:00Z","v":9081,"vw":167.209172},{"c":166.76,"h":166.84,"l":166.505,"n":81,"o":166.84,"t":"2026-10-16T19:15:00Z","v":1820,"vw":166.69375},{"c":167.345,"h":167.37,"l":167,"n":100,"o":167,"t":"2026-10-16T19:20:00Z","v":2553,"vw":167.241953},{"c":167.3,"h":167.335,"l":167.075,"n":58,"o":167.335,"t":"2026-10-16T19:25:00Z","v":1132,"vw":167.245},{"c":166.625,"h":167.26,"l":166.625,"n":162,"o":167.26,"t":"2026-10-16T19:30:00Z","v":3994,"vw":166.858913},{"c":166.58,"h":166.67,"l":166.31,"n":233,"o":166.58,"t":"2026-10-16T19:35:00Z","v":8679,"vw":166.520727},{"c":166,"h":166.64,"l":166,"n":240,"o":166.4585,"t":"2026-10-16T19:40:00Z","v":6561,"vw":166.252027},{"c":165.925,"h":165.925,"l":165.48,"n":58,"o":165.48,"t":"2026-10-16T19:45:00Z","v":1310,"vw":165.694},{"c":165.795,"h":166.38,"l":165.49,"n":355,"o":165.49,"t":"2026-10-16T19:50:00Z","v":14026,"vw":165.94861},{"c":166.51,"h":166.76,"l":165.73,"n":918,"o":165.8275,"t":"2026-10-16T19:55:00Z","v":27916,"vw":166.328922},{"c":166.73,"h":166.73,"l":166.73,"n":40,"o":166.73,"t":"2026-10-16T20:00:00Z","v":40344,"vw":166.73},{"c":167.3,"h":167.3,"l":167.3,"n":1,"o":167.3,"t":"2026-10-16T21:30:00Z","v":175,"vw":167.3},{"c":166.7,"h":166.7,"l":166.7,"n":1,"o":166.7,"t":"2026-10-19T08:25:00Z","v":100,"vw":166.7},{"c":167,"h":167,"l":166.7,"n":13,"o":166.7,"t":"2026-10-19T08:30:00Z","v":568,"vw":166.85},{"c":166.5,"h":166.5,"l":166.5,"n":9,"o":166.5,"t":"2026-10-19T08:40:00Z","v":291,"vw":166.5},{"c":166.5,"h":166.5,"l":166.5,"n":1,"o":166.5,"t":"2026-10-19T09:25:00Z","v":104,"vw":166.5},{"c":167,"h":167,"l":166.5,"n":14,"o":166.5,"t":"2026-10-19T10:00:00Z","v":402,"vw":166.71097},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-10-19T10:25:00Z","v":100,"vw":167},{"c":166.86,"h":167.91,"l":166.17,"n":154,"o":167.8,"t":"2026-10-19T13:30:00Z","v":7699,"vw":167.345147},{"c":166.26,"h":167.5,"l":166.26,"n":17,"o":166.94,"t":"2026-10-19T13:35:00Z","v":883,"vw":166.953279},{"c":167.39,"h":167.39,"l":167.39,"n":4,"o":167.39,"t":"2026-10-19T13:40:00Z","v":174,"vw":167.39},{"c":166.847,"h":166.847,"l":166.847,"n":3,"o":166.847,"t":"2026-10-19T13:45:00Z","v":127,"vw":166.847},{"c":166.5075,"h":167.265,"l":165.76,"n":82,"o":167.265,"t":"2026-10-19T13:50:00Z","v":1595,"vw":166.377797},{"c":164.325,"h":165,"l":163.73,"n":153,"o":165,"t":"2026-10-19T13:55:00Z","v":3421,"vw":164.542586},{"c":164.22,"h":164.43,"l":163.97,"n":110,"o":163.97,"t":"2026-10-19T14:00:00Z","v":3814,"vw":164.096645},{"c":164.3,"h":164.3,"l":164.11,"n":68,"o":164.3,"t":"2026-10-19T14:05:00Z","v":2298,"vw":164.196196},{"c":163.21,"h":163.65,"l":162.9059,"n":214,"o":163.35,"t":"2026-10-19T14:10:00Z","v":4408,"vw":163.314569},{"c":163.3,"h":163.5,"l":163.3,"n":47,"o":163.405,"t":"2026-10-19T14:15:00Z","v":1164,"vw":163.417144},{"c":163.525,"h":163.525,"l":162.935,"n":117,"o":163.44,"t":"2026-10-19T14:20:00Z","v":3287,"vw":163.294682},{"c":162.41,"h":163.52,"l":162.41,"n":90,"o":163.52,"t":"2026-10-19T14:25:00Z","v":1643,"vw":162.92},{"c":162.02,"h":162.02,"l":162.02,"n":53,"o":162.02,"t":"2026-10-19T14:30:00Z","v":914,"vw":162.02},{"c":161.72,"h":162.06,"l":161.72,"n":66,"o":162.0425,"t":"2026-10-19T14:35:00Z","v":1471,"vw":162.010749},{"c":163,"h":163.48,"l":162.075,"n":157,"o":162.075,"t":"2026-10-19T14:40:00Z","v":4775,"vw":162.498092},{"c":163,"h":163,"l":163,"n":27,"o":163,"t":"2026-10-19T14:50:00Z","v":433,"vw":163},{"c":162.845,"h":163.04,"l":162.48,"n":133,"o":162.5,"t":"2026-10-19T14:55:00Z","v":3756,"vw":162.818562},{"c":163,"h":163,"l":163,"n":28,"o":163,"t":"2026-10-19T15:00:00Z","v":562,"vw":163},{"c":163.01,"h":163.37,"l":162.64,"n":157,"o":163.36,"t":"2026-10-19T15:05:00Z","v":4272,"vw":163.017159},{"c":163.54,"h":163.54,"l":163.02,"n":81,"o":163.385,"t":"2026-10-19T15:10:00Z","v":1648,"vw":163.315},{"c":163.15,"h":163.6,"l":162.84,"n":215,"o":162.84,"t":"2026-10-19T15:15:00Z","v":8306,"vw":163.262052},{"c":162.845,"h":163.33,"l":162.845,"n":40,"o":163.2,"t":"2026-10-19T15:20:00Z","v":922,"vw":162.985},{"c":163.44,"h":163.44,"l":163.08,"n":32,"o":163.08,"t":"2026-10-19T15:25:00Z","v":658,"vw":163.26},{"c":163.82,"h":163.9,"l":163.2225,"n":99,"o":163.2225,"t":"2026-10-19T15:30:00Z","v":2539,"vw":163.675625},{"c":163.48,"h":163.96,"l":163.48,"n":73,"o":163.96,"t":"2026-10-19T15:35:00Z","v":1898,"vw":163.891429},{"c":162.92,"h":162.92,"l":162.24,"n":151,"o":162.61,"t":"2026-10-19T15:40:00Z","v":5810,"vw":162.600003},{"c":162.28,"h":162.28,"l":162.28,"n":12,"o":162.28,"t":"2026-10-19T15:45:00Z","v":195,"vw":162.28},{"c":162.16,"h":162.215,"l":162.12,"n":49,"o":162.215,"t":"2026-10-19T15:50:00Z","v":1254,"vw":162.176271},{"c":161.895,"h":162.02,"l":161.58,"n":85,"o":162.02,"t":"2026-10-19T15:55:00Z","v":1893,"vw":161.815902},{"c":161.4535,"h":161.6,"l":161.4535,"n":61,"o":161.6,"t":"2026-10-19T16:00:00Z","v":1181,"vw":161.5602},{"c":161.1,"h":161.1,"l":160.89,"n":102,"o":160.9,"t":"2026-10-19T16:05:00Z","v":1598,"vw":161.011828},{"c":160.5,"h":160.5,"l":160.36,"n":62,"o":160.36,"t":"2026-10-19T16:10:00Z","v":1035,"vw":160.461853},{"c":160.91,"h":161.24,"l":160.65,"n":89,"o":160.65,"t":"2026-10-19T16:15:00Z","v":1742,"vw":160.92375},{"c":160.47,"h":160.815,"l":160.47,"n":83,"o":160.69,"t":"2026-10-19T16:20:00Z","v":1551,"vw":160.657},{"c":161.06,"h":161.06,"l":160.82,"n":52,"o":160.82,"t":"2026-10-19T16:25:00Z","v":1235,"vw":160.887143},{"c":161.505,"h":161.505,"l":161.105,"n":65,"o":161.105,"t":"2026-10-19T16:30:00Z","v":1362,"vw":161.332},{"c":160.855,"h":161.26,"l":160.855,"n":123,"o":161.26,"t":"2026-10-19T16:35:00Z","v":2070,"vw":161.020802},{"c":160.775,"h":160.775,"l":160.77,"n":29,"o":160.77,"t":"2026-10-19T16:40:00Z","v":800,"vw":160.770977},{"c":161.23,"h":161.23,"l":160.775,"n":57,"o":160.775,"t":"2026-10-19T16:45:00Z","v":739,"vw":160.955},{"c":160.94,"h":161.0025,"l":160.73,"n":81,"o":161.0025,"t":"2026-10-19T16:50:00Z","v":1761,"vw":160.840417},{"c":160.995,"h":161.0175,"l":160.68,"n":39,"o":161.0175,"t":"2026-10-19T16:55:00Z","v":610,"vw":160.9275},{"c":160.845,"h":160.845,"l":160.61,"n":65,"o":160.61,"t":"2026-10-19T17:00:00Z","v":883,"vw":160.688333},{"c":160.52,"h":161.09,"l":160.52,"n":80,"o":161.09,"t":"2026-10-19T17:05:00Z","v":1335,"vw":160.7555},{"c":159.32,"h":160.52,"l":159.32,"n":218,"o":160.52,"t":"2026-10-19T17:10:00Z","v":5135,"vw":159.725278},{"c":159.7,"h":159.7,"l":158.33,"n":235,"o":159.16,"t":"2026-10-19T17:15:00Z","v":6239,"vw":159.029983},{"c":159.22,"h":159.24,"l":159.22,"n":33,"o":159.22,"t":"2026-10-19T17:20:00Z","v":999,"vw":159.225},{"c":159.56,"h":159.56,"l":159.135,"n":122,"o":159.135,"t":"2026-10-19T17:25:00Z","v":4233,"vw":159.50865},{"c":159.535,"h":159.9395,"l":159.535,"n":143,"o":159.89,"t":"2026-10-19T17:30:00Z","v":2399,"vw":159.693591},{"c":158.98,"h":159.38,"l":158.83,"n":124,"o":159.38,"t":"2026-10-19T17:35:00Z","v":3615,"vw":159.132537},{"c":159.37,"h":159.37,"l":158.88,"n":127,"o":159.24,"t":"2026-10-19T17:40:00Z","v":5386,"vw":159.232548},{"c":159.115,"h":159.115,"l":159.115,"n":29,"o":159.115,"t":"2026-10-19T17:45:00Z","v":330,"vw":159.115},{"c":158.78,"h":159.11,"l":158.75,"n":165,"o":159.11,"t":"2026-10-19T17:50:00Z","v":4864,"vw":158.821348},{"c":159.06,"h":159.19,"l":158.84,"n":142,"o":158.84,"t":"2026-10-19T17:55:00Z","v":5711,"vw":159.058704},{"c":159.4,"h":159.4,"l":159.325,"n":51,"o":159.325,"t":"2026-10-19T18:00:00Z","v":1055,"vw":159.356},{"c":158.965,"h":159.325,"l":158.965,"n":38,"o":159.325,"t":"2026-10-19T18:05:00Z","v":694,"vw":159.054776},{"c":159.11,"h":159.11,"l":158.76,"n":133,"o":158.95,"t":"2026-10-19T18:10:00Z","v":1898,"vw":158.986667},{"c":159.4,"h":159.54,"l":159.38,"n":107,"o":159.38,"t":"2026-10-19T18:15:00Z","v":2949,"vw":159.428904},{"c":159.575,"h":159.585,"l":159.23,"n":80,"o":159.23,"t":"2026-10-19T18:20:00Z","v":1157,"vw":159.463333},{"c":159.49,"h":159.645,"l":159.49,"n":46,"o":159.63,"t":"2026-10-19T18:30:00Z","v":603,"vw":159.56375},{"c":159.21,"h":159.48,"l":159.21,"n":226,"o":159.38,"t":"2026-10-19T18:35:00Z","v":3757,"vw":159.365197},{"c":159.29,"h":159.29,"l":159.05,"n":42,"o":159.05,"t":"2026-10-19T18:40:00Z","v":672,"vw":159.21},{"c":159.37,"h":159.58,"l":159.37,"n":73,"o":159.58,"t":"2026-10-19T18:45:00Z","v":1512,"vw":159.456563},{"c":159.4575,"h":159.6799,"l":159.455,"n":91,"o":159.61,"t":"2026-10-19T18:50:00Z","v":4091,"vw":159.582053},{"c":160.21,"h":160.21,"l":159.455,"n":142,"o":159.455,"t":"2026-10-19T18:55:00Z","v":6407,"vw":159.86673},{"c":160.24,"h":160.24,"l":160.21,"n":74,"o":160.21,"t":"2026-10-19T19:00:00Z","v":958,"vw":160.225},{"c":159.91,"h":160.27,"l":159.9,"n":110,"o":160.27,"t":"2026-10-19T19:05:00Z","v":2083,"vw":160.0525},{"c":159.98,"h":159.98,"l":159.98,"n":20,"o":159.98,"t":"2026-10-19T19:10:00Z","v":203,"vw":159.98},{"c":159.8,"h":160.08,"l":159.49,"n":177,"o":159.69,"t":"2026-10-19T19:15:00Z","v":6531,"vw":159.832039},{"c":160.06,"h":160.06,"l":159.89,"n":39,"o":159.89,"t":"2026-10-19T19:20:00Z","v":598,"vw":159.975},{"c":160.21,"h":160.25,"l":159.783,"n":93,"o":160.23,"t":"2026-10-19T19:25:00Z","v":2371,"vw":160.124417},{"c":160.12,"h":160.12,"l":159.82,"n":52,"o":160.12,"t":"2026-10-19T19:35:00Z","v":1307,"vw":160.024},{"c":160.825,"h":160.85,"l":160.41,"n":326,"o":160.41,"t":"2026-10-19T19:40:00Z","v":10497,"vw":160.711335},{"c":160.7,"h":161.04,"l":160.7,"n":98,"o":160.72,"t":"2026-10-19T19:45:00Z","v":2783,"vw":160.852139},{"c":160.17,"h":160.68,"l":159.6,"n":316,"o":160.62,"t":"2026-10-19T19:50:00Z","v":7781,"vw":160.064293},{"c":159.87,"h":160.37,"l":159.66,"n":964,"o":160.25,"t":"2026-10-19T19:55:00Z","v":21753,"vw":160.015459},{"c":160.09,"h":160.09,"l":160.09,"n":42,"o":160.09,"t":"2026-10-19T20:00:00Z","v":38262,"vw":160.09},{"c":160.09,"h":160.09,"l":160.09,"n":1,"o":160.09,"t":"2026-10-19T20:40:00Z","v":3216,"vw":160.09},{"c":160.2,"h":160.2,"l":160.2,"n":8,"o":160.2,"t":"2026-10-20T08:45:00Z","v":1544,"vw":160.2},{"c":158.3,"h":158.3,"l":158.3,"n":12,"o":158.3,"t":"2026-10-20T11:45:00Z","v":310,"vw":158.3},{"c":158.49,"h":158.49,"l":158.49,"n":6,"o":158.49,"t":"2026-10-20T11:50:00Z","v":384,"vw":158.49},{"c":158.66,"h":158.66,"l":158.66,"n":3,"o":158.66,"t":"2026-10-20T12:10:00Z","v":102,"vw":158.66},{"c":156.65,"h":156.85,"l":153.64,"n":169,"o":156.85,"t":"2026-10-20T13:30:00Z","v":10328,"vw":155.918555},{"c":155.785,"h":157,"l":155.785,"n":68,"o":157,"t":"2026-10-20T13:35:00Z","v":4742,"vw":156.322781},{"c":155.22,"h":155.7,"l":154.52,"n":211,"o":155.02,"t":"2026-10-20T13:40:00Z","v":8902,"vw":155.2671},{"c":154.8,"h":154.93,"l":154.8,"n":46,"o":154.93,"t":"2026-10-20T13:45:00Z","v":899,"vw":154.846053},{"c":156.39,"h":156.39,"l":154.715,"n":85,"o":154.855,"t":"2026-10-20T13:50:00Z","v":2775,"vw":155.140012},{"c":155.6,"h":156.43,"l":155.6,"n":140,"o":156.13,"t":"2026-10-20T14:00:00Z","v":3057,"vw":156.003846},{"c":156.05,"h":156.055,"l":156.045,"n":46,"o":156.045,"t":"2026-10-20T14:05:00Z","v":925,"vw":156.050255},{"c":156.05,"h":156.05,"l":156.05,"n":13,"o":156.05,"t":"2026-10-20T14:10:00Z","v":260,"vw":156.05},{"c":156.5375,"h":156.5375,"l":156.05,"n":64,"o":156.35,"t":"2026-10-20T14:20:00Z","v":1200,"vw":156.338977},{"c":158.21,"h":158.63,"l":156.53,"n":136,"o":156.53,"t":"2026-10-20T14:25:00Z","v":3239,"vw":157.822802},{"c":158.02,"h":158.24,"l":157.67,"n":79,"o":157.67,"t":"2026-10-20T14:30:00Z","v":2604,"vw":158.006364},{"c":158.44,"h":158.44,"l":157.585,"n":65,"o":157.585,"t":"2026-10-20T14:35:00Z","v":1614,"vw":158.009161},{"c":158.74,"h":158.74,"l":158.13,"n":46,"o":158.13,"t":"2026-10-20T14:45:00Z","v":1401,"vw":158.616977},{"c":158.25,"h":158.25,"l":157.67,"n":68,"o":158.1,"t":"2026-10-20T14:50:00Z","v":1610,"vw":157.963933},{"c":158.1,"h":159.3625,"l":157.4,"n":301,"o":158.82,"t":"2026-10-20T14:55:00Z","v":6370,"vw":158.77729},{"c":158.05,"h":158.725,"l":158.05,"n":231,"o":158.625,"t":"2026-10-20T15:00:00Z","v":2462,"vw":158.44095},{"c":158.84,"h":158.84,"l":158.055,"n":98,"o":158.055,"t":"2026-10-20T15:05:00Z","v":2232,"vw":158.332112},{"c":157.95,"h":158.69,"l":157.81,"n":87,"o":158.69,"t":"2026-10-20T15:10:00Z","v":1252,"vw":158.065},{"c":158.195,"h":158.34,"l":158.195,"n":27,"o":158.34,"t":"2026-10-20T15:15:00Z","v":705,"vw":158.243333},{"c":158.09,"h":158.09,"l":158,"n":43,"o":158.09,"t":"2026-10-20T15:20:00Z","v":2153,"vw":158.07},{"c":158.57,"h":158.71,"l":158.375,"n":57,"o":158.375,"t":"2026-10-20T15:25:00Z","v":1472,"vw":158.58625},{"c":159,"h":159.0999,"l":158.73,"n":84,"o":158.73,"t":"2026-10-20T15:30:00Z","v":3380,"vw":158.979479},{"c":158.795,"h":159.03,"l":158.59,"n":120,"o":158.64,"t":"2026-10-20T15:35:00Z","v":2882,"vw":158.923314},{"c":158.27,"h":158.3175,"l":157.98,"n":58,"o":158.29,"t":"2026-10-20T15:40:00Z","v":1397,"vw":158.24675},{"c":158.59,"h":158.59,"l":158.58,"n":16,"o":158.58,"t":"2026-10-20T15:45:00Z","v":621,"vw":158.5875},{"c":158.995,"h":159.4,"l":158.59,"n":45,"o":158.7,"t":"2026-10-20T15:50:00Z","v":1681,"vw":158.830947},{"c":158.76,"h":158.93,"l":158.55,"n":62,"o":158.85,"t":"2026-10-20T15:55:00Z","v":3376,"vw":158.778314},{"c":158.59,"h":159.4881,"l":158.59,"n":46,"o":159.4881,"t":"2026-10-20T16:00:00Z","v":995,"vw":159.072405},{"c":158.5901,"h":158.5901,"l":158.5901,"n":6,"o":158.5901,"t":"2026-10-20T16:05:00Z","v":211,"vw":158.5901},{"c":158.67,"h":158.67,"l":158.67,"n":8,"o":158.67,"t":"2026-10-20T16:15:00Z","v":419,"vw":158.67},{"c":158.44,"h":158.53,"l":158.22,"n":54,"o":158.53,"t":"2026-10-20T16:20:00Z","v":1179,"vw":158.43},{"c":158.52,"h":158.58,"l":158.52,"n":15,"o":158.58,"t":"2026-10-20T16:25:00Z","v":528,"vw":158.56},{"c":158.23,"h":158.23,"l":158.23,"n":14,"o":158.23,"t":"2026-10-20T16:30:00Z","v":407,"vw":158.23},{"c":158.5,"h":158.59,"l":158.5,"n":40,"o":158.59,"t":"2026-10-20T16:35:00Z","v":833,"vw":158.541046},{"c":158.13,"h":158.27,"l":158.13,"n":70,"o":158.27,"t":"2026-10-20T16:40:00Z","v":1115,"vw":158.1875},{"c":158.78,"h":158.78,"l":158.27,"n":100,"o":158.33,"t":"2026-10-20T16:50:00Z","v":2615,"vw":158.678839},{"c":158.02,"h":158.02,"l":157.81,"n":30,"o":157.81,"t":"2026-10-20T17:00:00Z","v":384,"vw":157.915},{"c":157.7934,"h":157.7934,"l":157.7934,"n":9,"o":157.7934,"t":"2026-10-20T17:05:00Z","v":168,"vw":157.7934},{"c":157.88,"h":157.945,"l":157.88,"n":15,"o":157.945,"t":"2026-10-20T17:10:00Z","v":353,"vw":157.916366},{"c":157.905,"h":157.905,"l":157.905,"n":10,"o":157.905,"t":"2026-10-20T17:15:00Z","v":170,"vw":157.905},{"c":157.95,"h":158.3689,"l":157.47,"n":101,"o":157.905,"t":"2026-10-20T17:20:00Z","v":5497,"vw":157.9893},{"c":157.675,"h":157.955,"l":157.203,"n":154,"o":157.955,"t":"2026-10-20T17:25:00Z","v":5295,"vw":157.529787},{"c":158.0975,"h":158.38,"l":157.725,"n":78,"o":157.725,"t":"2026-10-20T17:30:00Z","v":1957,"vw":158.043056},{"c":158.01,"h":158.01,"l":158.01,"n":13,"o":158.01,"t":"2026-10-20T17:35:00Z","v":344,"vw":158.01},{"c":157.14,"h":157.67,"l":157.14,"n":97,"o":157.665,"t":"2026-10-20T17:40:00Z","v":2430,"vw":157.62423},{"c":157.62,"h":157.635,"l":157.61,"n":31,"o":157.61,"t":"2026-10-20T17:45:00Z","v":819,"vw":157.617},{"c":157.625,"h":158.04,"l":157.625,"n":64,"o":158.04,"t":"2026-10-20T17:50:00Z","v":1019,"vw":157.8325},{"c":158.01,"h":158.03,"l":157.985,"n":94,"o":157.995,"t":"2026-10-20T18:00:00Z","v":2240,"vw":158.007917},{"c":158.54,"h":158.54,"l":158.54,"n":18,"o":158.54,"t":"2026-10-20T18:15:00Z","v":256,"vw":158.54},{"c":158.05,"h":158.13,"l":157.63,"n":123,"o":158.13,"t":"2026-10-20T18:20:00Z","v":2303,"vw":157.969},{"c":158.19,"h":158.274,"l":158.16,"n":40,"o":158.16,"t":"2026-10-20T18:30:00Z","v":1104,"vw":158.243538},{"c":158.19,"h":158.19,"l":158.19,"n":12,"o":158.19,"t":"2026-10-20T18:35:00Z","v":230,"vw":158.19},{"c":157.75,"h":157.75,"l":157.75,"n":24,"o":157.75,"t":"2026-10-20T18:40:00Z","v":493,"vw":157.75},{"c":158.235,"h":158.235,"l":158.235,"n":15,"o":158.235,"t":"2026-10-20T18:45:00Z","v":430,"vw":158.235},{"c":158.715,"h":158.715,"l":158.715,"n":56,"o":158.715,"t":"2026-10-20T18:50:00Z","v":1323,"vw":158.715},{"c":159.38,"h":159.38,"l":158.905,"n":31,"o":158.905,"t":"2026-10-20T18:55:00Z","v":1444,"vw":159.201667},{"c":159.05,"h":159.39,"l":159.04,"n":42,"o":159.39,"t":"2026-10-20T19:00:00Z","v":1490,"vw":159.107495},{"c":159.105,"h":159.105,"l":159.105,"n":12,"o":159.105,"t":"2026-10-20T19:05:00Z","v":393,"vw":159.105},{"c":159.155,"h":159.5695,"l":159.0375,"n":138,"o":159.13,"t":"2026-10-20T19:10:00Z","v":6357,"vw":159.311744},{"c":159.205,"h":159.235,"l":158.97,"n":69,"o":159.235,"t":"2026-10-20T19:15:00Z","v":2676,"vw":159.199114},{"c":158.59,"h":158.925,"l":158.59,"n":95,"o":158.925,"t":"2026-10-20T19:20:00Z","v":1380,"vw":158.795},{"c":158.66,"h":158.67,"l":158.4,"n":81,"o":158.58,"t":"2026-10-20T19:25:00Z","v":1985,"vw":158.575},{"c":157.79,"h":158.26,"l":157.79,"n":125,"o":158.26,"t":"2026-10-20T19:30:00Z","v":2438,"vw":158.11745},{"c":157.97,"h":158,"l":157.55,"n":180,"o":158,"t":"2026-10-20T19:35:00Z","v":3940,"vw":157.780117},{"c":158.88,"h":158.88,"l":158.26,"n":154,"o":158.33,"t":"2026-10-20T19:40:00Z","v":2220,"vw":158.605714},{"c":158.92,"h":158.92,"l":158.1,"n":244,"o":158.55,"t":"2026-10-20T19:45:00Z","v":5680,"vw":158.461988},{"c":158.12,"h":158.445,"l":158.12,"n":167,"o":158.24,"t":"2026-10-20T19:50:00Z","v":3309,"vw":158.235563},{"c":158.8,"h":158.83,"l":157.735,"n":1130,"o":157.89,"t":"2026-10-20T19:55:00Z","v":34913,"vw":158.287195},{"c":158.81,"h":158.81,"l":158.81,"n":25,"o":158.81,"t":"2026-10-20T20:00:00Z","v":72426,"vw":158.81},{"c":159.5,"h":160.41,"l":159.5,"n":79,"o":159.5,"t":"2026-10-21T12:45:00Z","v":1679,"vw":159.778059},{"c":159.61,"h":159.61,"l":159.61,"n":13,"o":159.61,"t":"2026-10-21T12:50:00Z","v":226,"vw":159.61},{"c":161.01,"h":161.01,"l":161.01,"n":2,"o":161.01,"t":"2026-10-21T13:15:00Z","v":225,"vw":161.01},{"c":159.35,"h":159.35,"l":159.35,"n":17,"o":159.35,"t":"2026-10-21T13:30:00Z","v":1489,"vw":159.35},{"c":159.225,"h":159.225,"l":159.225,"n":11,"o":159.225,"t":"2026-10-21T13:35:00Z","v":341,"vw":159.225},{"c":160.06,"h":160.305,"l":159.855,"n":35,"o":159.855,"t":"2026-10-21T13:50:00Z","v":788,"vw":160.00319},{"c":159.995,"h":159.995,"l":159.71,"n":53,"o":159.71,"t":"2026-10-21T13:55:00Z","v":568,"vw":159.8525},{"c":161.15,"h":161.15,"l":160.43,"n":60,"o":160.43,"t":"2026-10-21T14:00:00Z","v":1651,"vw":160.9065},{"c":160.3,"h":161.065,"l":160.02,"n":282,"o":160.95,"t":"2026-10-21T14:10:00Z","v":5682,"vw":160.407353},{"c":160.93,"h":160.93,"l":160.05,"n":23,"o":160.06,"t":"2026-10-21T14:15:00Z","v":832,"vw":160.258389},{"c":159.715,"h":160.1,"l":159.06,"n":214,"o":159.6234,"t":"2026-10-21T14:20:00Z","v":4913,"vw":159.7816},{"c":159.715,"h":159.715,"l":159.715,"n":10,"o":159.715,"t":"2026-10-21T14:35:00Z","v":390,"vw":159.715},{"c":159.19,"h":159.2603,"l":159.19,"n":23,"o":159.26,"t":"2026-10-21T14:40:00Z","v":646,"vw":159.244612},{"c":159.85,"h":160.1,"l":159.65,"n":307,"o":160,"t":"2026-10-21T14:45:00Z","v":6059,"vw":159.819483},{"c":159.47,"h":160.25,"l":159.47,"n":265,"o":159.75,"t":"2026-10-21T14:50:00Z","v":13165,"vw":159.866722},{"c":158.845,"h":158.845,"l":158.845,"n":19,"o":158.845,"t":"2026-10-21T15:20:00Z","v":288,"vw":158.845},{"c":159.41,"h":159.54,"l":158.91,"n":40,"o":159.54,"t":"2026-10-21T15:35:00Z","v":848,"vw":159.201434},{"c":159.655,"h":159.8664,"l":158.971,"n":57,"o":159.07,"t":"2026-10-21T15:45:00Z","v":8090,"vw":159.493788},{"c":159.595,"h":159.595,"l":159.595,"n":4,"o":159.595,"t":"2026-10-21T15:50:00Z","v":210,"vw":159.595},{"c":159.57,"h":159.57,"l":159.57,"n":8,"o":159.57,"t":"2026-10-21T16:00:00Z","v":285,"vw":159.57},{"c":159.345,"h":159.345,"l":159.345,"n":13,"o":159.345,"t":"2026-10-21T16:10:00Z","v":172,"vw":159.345},{"c":159.45,"h":159.45,"l":159.45,"n":9,"o":159.45,"t":"2026-10-21T16:20:00Z","v":604,"vw":159.45},{"c":159.5,"h":159.5,"l":159.315,"n":38,"o":159.315,"t":"2026-10-21T16:25:00Z","v":2724,"vw":159.478724},{"c":159.66,"h":159.67,"l":158.99,"n":83,"o":158.99,"t":"2026-10-21T16:35:00Z","v":2393,"vw":159.5875},{"c":159.375,"h":159.375,"l":159.375,"n":5,"o":159.375,"t":"2026-10-21T16:45:00Z","v":158,"vw":159.375},{"c":159.13,"h":159.5,"l":159.04,"n":27,"o":159.19,"t":"2026-10-21T16:55:00Z","v":983,"vw":159.13125},{"c":158.97,"h":158.97,"l":158.97,"n":17,"o":158.97,"t":"2026-10-21T17:00:00Z","v":356,"vw":158.97},{"c":158.9937,"h":158.9937,"l":158.9937,"n":8,"o":158.9937,"t":"2026-10-21T17:05:00Z","v":348,"vw":158.9937},{"c":159.3462,"h":159.3462,"l":159.3462,"n":6,"o":159.3462,"t":"2026-10-21T17:10:00Z","v":115,"vw":159.3462},{"c":159.51,"h":159.52,"l":159.14,"n":48,"o":159.14,"t":"2026-10-21T17:15:00Z","v":1093,"vw":159.428333},{"c":159.39,"h":159.39,"l":159.39,"n":4,"o":159.39,"t":"2026-10-21T17:20:00Z","v":117,"vw":159.39},{"c":159.395,"h":159.6198,"l":159.395,"n":4,"o":159.6198,"t":"2026-10-21T17:25:00Z","v":582,"vw":159.5074},{"c":159.98,"h":160.0458,"l":159.98,"n":66,"o":160.0458,"t":"2026-10-21T17:40:00Z","v":1020,"vw":160.017261},{"c":160.41,"h":160.43,"l":160.13,"n":65,"o":160.13,"t":"2026-10-21T17:45:00Z","v":1623,"vw":160.372857},{"c":159.915,"h":160.08,"l":159.915,"n":55,"o":160.08,"t":"2026-10-21T18:05:00Z","v":2177,"vw":159.998816},{"c":159.67,"h":159.9,"l":159.67,"n":40,"o":159.9,"t":"2026-10-21T18:15:00Z","v":659,"vw":159.834659},{"c":159.985,"h":159.985,"l":159.985,"n":5,"o":159.985,"t":"2026-10-21T18:20:00Z","v":134,"vw":159.985},{"c":159.7,"h":159.7,"l":159.7,"n":12,"o":159.7,"t":"2026-10-21T18:40:00Z","v":269,"vw":159.7},{"c":159.68,"h":159.85,"l":159.65,"n":86,"o":159.78,"t":"2026-10-21T18:45:00Z","v":1887,"vw":159.7175},{"c":159.6,"h":159.6,"l":159.6,"n":11,"o":159.6,"t":"2026-10-21T18:55:00Z","v":315,"vw":159.6},{"c":159.77,"h":159.87,"l":159.77,"n":11,"o":159.87,"t":"2026-10-21T19:00:00Z","v":250,"vw":159.82},{"c":159.37,"h":159.37,"l":159.37,"n":81,"o":159.37,"t":"2026-10-21T19:10:00Z","v":1036,"vw":159.37},{"c":160,"h":160,"l":159.82,"n":71,"o":159.82,"t":"2026-10-21T19:15:00Z","v":2016,"vw":159.915945},{"c":160.08,"h":160.08,"l":159.94,"n":20,"o":159.94,"t":"2026-10-21T19:20:00Z","v":449,"vw":159.986667},{"c":159.97,"h":160.14,"l":159.87,"n":91,"o":160.09,"t":"2026-10-21T19:25:00Z","v":1507,"vw":160.036176},{"c":159.94,"h":159.94,"l":159.94,"n":14,"o":159.94,"t":"2026-10-21T19:30:00Z","v":169,"vw":159.94},{"c":159.83,"h":159.83,"l":159.83,"n":20,"o":159.83,"t":"2026-10-21T19:35:00Z","v":322,"vw":159.83},{"c":160.34,"h":160.34,"l":160.32,"n":48,"o":160.32,"t":"2026-10-21T19:40:00Z","v":762,"vw":160.33},{"c":159.68,"h":159.95,"l":159.68,"n":223,"o":159.9,"t":"2026-10-21T19:45:00Z","v":5256,"vw":159.901686},{"c":159.55,"h":160.07,"l":159.33,"n":184,"o":159.57,"t":"2026-10-21T19:50:00Z","v":3919,"vw":159.625402},{"c":159.82,"h":159.87,"l":159.44,"n":779,"o":159.44,"t":"2026-10-21T19:55:00Z","v":18563,"vw":159.695973},{"c":159.87,"h":159.87,"l":159.87,"n":26,"o":159.87,"t":"2026-10-21T20:00:00Z","v":22372,"vw":159.87},{"c":160.1,"h":160.1,"l":160.1,"n":15,"o":160.1,"t":"2026-10-22T08:55:00Z","v":990,"vw":160.1},{"c":159,"h":159,"l":159,"n":5,"o":159,"t":"2026-10-22T12:35:00Z","v":245,"vw":159},{"c":155.02,"h":158,"l":155.02,"n":194,"o":158,"t":"2026-10-22T13:30:00Z","v":5216,"vw":157.466056},{"c":158.2512,"h":159.94,"l":158,"n":637,"o":158.57,"t":"2026-10-22T13:35:00Z","v":8113,"vw":158.992161},{"c":158.695,"h":158.695,"l":158.695,"n":16,"o":158.695,"t":"2026-10-22T13:40:00Z","v":311,"vw":158.695},{"c":159.69,"h":160,"l":158.06,"n":46,"o":158.07,"t":"2026-10-22T13:45:00Z","v":1202,"vw":159.067864},{"c":161.015,"h":162.315,"l":160.135,"n":371,"o":160.135,"t":"2026-10-22T13:50:00Z","v":8803,"vw":160.657507},{"c":161.825,"h":162,"l":161.13,"n":72,"o":161.13,"t":"2026-10-22T13:55:00Z","v":2677,"vw":161.507068},{"c":161.58,"h":161.665,"l":161.58,"n":20,"o":161.665,"t":"2026-10-22T14:00:00Z","v":619,"vw":161.636667},{"c":160.75,"h":160.75,"l":160.75,"n":27,"o":160.75,"t":"2026-10-22T14:05:00Z","v":300,"vw":160.75},{"c":161.185,"h":161.24,"l":160,"n":133,"o":160.02,"t":"2026-10-22T14:15:00Z","v":3112,"vw":160.521634},{"c":162.32,"h":162.38,"l":161.29,"n":114,"o":161.29,"t":"2026-10-22T14:20:00Z","v":6402,"vw":162.029148},{"c":162.83,"h":162.83,"l":162.5098,"n":107,"o":162.51,"t":"2026-10-22T14:25:00Z","v":2022,"vw":162.702216},{"c":162.73,"h":163.15,"l":162.38,"n":196,"o":162.6,"t":"2026-10-22T14:30:00Z","v":5051,"vw":162.692356},{"c":161.4,"h":162.88,"l":161.4,"n":161,"o":162.665,"t":"2026-10-22T14:35:00Z","v":7739,"vw":162.436472},{"c":161.2,"h":161.2,"l":160.99,"n":65,"o":160.99,"t":"2026-10-22T14:40:00Z","v":2465,"vw":161.021875},{"c":161.975,"h":162.275,"l":161.975,"n":95,"o":162.275,"t":"2026-10-22T14:45:00Z","v":827,"vw":162.133333},{"c":161.6,"h":162.16,"l":161.6,"n":33,"o":162.16,"t":"2026-10-22T14:50:00Z","v":433,"vw":161.8249},{"c":161.505,"h":162.095,"l":161.38,"n":75,"o":162.095,"t":"2026-10-22T14:55:00Z","v":1210,"vw":161.638},{"c":161.6,"h":161.6,"l":161.6,"n":8,"o":161.6,"t":"2026-10-22T15:05:00Z","v":209,"vw":161.6},{"c":161.6,"h":161.6,"l":161.49,"n":50,"o":161.49,"t":"2026-10-22T15:15:00Z","v":696,"vw":161.545},{"c":162.08,"h":162.08,"l":162.08,"n":7,"o":162.08,"t":"2026-10-22T15:20:00Z","v":123,"vw":162.08},{"c":161.53,"h":161.59,"l":161.53,"n":16,"o":161.59,"t":"2026-10-22T15:25:00Z","v":981,"vw":161.56},{"c":161.465,"h":161.465,"l":161.465,"n":23,"o":161.465,"t":"2026-10-22T15:35:00Z","v":238,"vw":161.465},{"c":161.75,"h":162.29,"l":160.7953,"n":60,"o":161.24,"t":"2026-10-22T15:40:00Z","v":4463,"vw":161.688741},{"c":162.14,"h":162.15,"l":161.91,"n":38,"o":161.91,"t":"2026-10-22T15:45:00Z","v":652,"vw":162.050958},{"c":162.16,"h":162.17,"l":162.16,"n":25,"o":162.17,"t":"2026-10-22T15:50:00Z","v":386,"vw":162.165},{"c":162.15,"h":162.15,"l":162.15,"n":9,"o":162.15,"t":"2026-10-22T15:55:00Z","v":215,"vw":162.15},{"c":162.16,"h":162.6008,"l":162.16,"n":76,"o":162.36,"t":"2026-10-22T16:00:00Z","v":1395,"vw":162.374123},{"c":161.82,"h":162.135,"l":161.82,"n":61,"o":162.135,"t":"2026-10-22T16:05:00Z","v":1215,"vw":162.052969},{"c":162.41,"h":162.64,"l":162.25,"n":61,"o":162.25,"t":"2026-10-22T16:10:00Z","v":1467,"vw":162.505384},{"c":163.8103,"h":163.8103,"l":162.695,"n":140,"o":162.8,"t":"2026-10-22T16:15:00Z","v":3232,"vw":163.368139},{"c":163.596,"h":163.9,"l":163.465,"n":72,"o":163.86,"t":"2026-10-22T16:20:00Z","v":2213,"vw":163.526837},{"c":162.955,"h":162.955,"l":162.35,"n":33,"o":162.9284,"t":"2026-10-22T16:25:00Z","v":1751,"vw":162.490374},{"c":162.96,"h":162.96,"l":162.955,"n":22,"o":162.955,"t":"2026-10-22T16:30:00Z","v":1099,"vw":162.959444},{"c":163.6452,"h":164.13,"l":163.55,"n":134,"o":163.55,"t":"2026-10-22T16:35:00Z","v":2927,"vw":163.7751},{"c":163.4,"h":163.46,"l":163.38,"n":85,"o":163.46,"t":"2026-10-22T16:40:00Z","v":1703,"vw":163.417143},{"c":162.915,"h":162.97,"l":162.865,"n":35,"o":162.97,"t":"2026-10-22T16:45:00Z","v":1011,"vw":162.897563},{"c":162.74,"h":163.17,"l":162.74,"n":37,"o":163.17,"t":"2026-10-22T16:50:00Z","v":1726,"vw":162.768881},{"c":162.47,"h":162.525,"l":162.47,"n":96,"o":162.49,"t":"2026-10-22T16:55:00Z","v":2031,"vw":162.511634},{"c":162.415,"h":162.415,"l":162.415,"n":4,"o":162.415,"t":"2026-10-22T17:00:00Z","v":103,"vw":162.415},{"c":162.23,"h":162.84,"l":162.23,"n":54,"o":162.84,"t":"2026-10-22T17:05:00Z","v":2093,"vw":162.381308},{"c":162.11,"h":162.12,"l":162.11,"n":30,"o":162.11,"t":"2026-10-22T17:10:00Z","v":1153,"vw":162.115111},{"c":162.13,"h":162.13,"l":161.925,"n":85,"o":162.115,"t":"2026-10-22T17:15:00Z","v":2223,"vw":161.996991},{"c":161.67,"h":161.67,"l":161.67,"n":8,"o":161.67,"t":"2026-10-22T17:20:00Z","v":133,"vw":161.67},{"c":161.61,"h":162.115,"l":161.61,"n":40,"o":162.115,"t":"2026-10-22T17:25:00Z","v":1241,"vw":161.725027},{"c":162.135,"h":162.135,"l":161.605,"n":75,"o":161.605,"t":"2026-10-22T17:30:00Z","v":1355,"vw":161.843357},{"c":161.94,"h":162.195,"l":161.935,"n":36,"o":162.195,"t":"2026-10-22T17:35:00Z","v":1209,"vw":162.006882},{"c":162,"h":162,"l":161.65,"n":52,"o":161.915,"t":"2026-10-22T17:40:00Z","v":1598,"vw":161.903243},{"c":162,"h":162.07,"l":162,"n":22,"o":162.07,"t":"2026-10-22T17:45:00Z","v":419,"vw":162.036981},{"c":161.69,"h":161.695,"l":161.69,"n":51,"o":161.695,"t":"2026-10-22T17:50:00Z","v":676,"vw":161.692596},{"c":161.055,"h":161.41,"l":161.05,"n":109,"o":161.41,"t":"2026-10-22T18:00:00Z","v":2904,"vw":161.160312},{"c":161.06,"h":161.06,"l":161.055,"n":21,"o":161.06,"t":"2026-10-22T18:05:00Z","v":557,"vw":161.058135},{"c":161.3,"h":161.44,"l":161.3,"n":74,"o":161.36,"t":"2026-10-22T18:10:00Z","v":954,"vw":161.358036},{"c":161.375,"h":161.375,"l":161.375,"n":13,"o":161.375,"t":"2026-10-22T18:15:00Z","v":213,"vw":161.375},{"c":161.575,"h":161.575,"l":161.375,"n":29,"o":161.375,"t":"2026-10-22T18:20:00Z","v":880,"vw":161.500301},{"c":160.49,"h":161,"l":160.49,"n":108,"o":161,"t":"2026-10-22T18:25:00Z","v":4156,"vw":160.697275},{"c":160.42,"h":160.64,"l":160.42,"n":58,"o":160.64,"t":"2026-10-22T18:30:00Z","v":1512,"vw":160.57487},{"c":160.3175,"h":160.33,"l":160.3175,"n":46,"o":160.33,"t":"2026-10-22T18:40:00Z","v":1236,"vw":160.322166},{"c":160.45,"h":160.74,"l":160.45,"n":60,"o":160.74,"t":"2026-10-22T18:45:00Z","v":1135,"vw":160.643333},{"c":161,"h":161.02,"l":160.855,"n":108,"o":161.02,"t":"2026-10-22T18:50:00Z","v":2679,"vw":160.969615},{"c":161,"h":161.27,"l":160.92,"n":113,"o":161.27,"t":"2026-10-22T18:55:00Z","v":1990,"vw":161.078334},{"c":161,"h":161,"l":161,"n":11,"o":161,"t":"2026-10-22T19:00:00Z","v":183,"vw":161},{"c":161,"h":161,"l":161,"n":10,"o":161,"t":"2026-10-22T19:05:00Z","v":123,"vw":161},{"c":161.1375,"h":161.1375,"l":161.1375,"n":22,"o":161.1375,"t":"2026-10-22T19:10:00Z","v":282,"vw":161.1375},{"c":160.46,"h":160.61,"l":160.46,"n":67,"o":160.48,"t":"2026-10-22T19:15:00Z","v":1259,"vw":160.501956},{"c":160.56,"h":160.56,"l":160.55,"n":21,"o":160.56,"t":"2026-10-22T19:20:00Z","v":1098,"vw":160.55901},{"c":160.92,"h":160.92,"l":160.58,"n":202,"o":160.58,"t":"2026-10-22T19:25:00Z","v":5509,"vw":160.719959},{"c":160.795,"h":160.795,"l":160.74,"n":55,"o":160.78,"t":"2026-10-22T19:30:00Z","v":1753,"vw":160.775384},{"c":160.47,"h":160.47,"l":160.47,"n":36,"o":160.47,"t":"2026-10-22T19:35:00Z","v":830,"vw":160.47},{"c":159.92,"h":160.27,"l":159.855,"n":167,"o":160.26,"t":"2026-10-22T19:40:00Z","v":3665,"vw":160.072786},{"c":159.75,"h":160.21,"l":159.61,"n":180,"o":159.75,"t":"2026-10-22T19:45:00Z","v":3721,"vw":159.784412},{"c":159.75,"h":159.975,"l":159.55,"n":292,"o":159.55,"t":"2026-10-22T19:50:00Z","v":4141,"vw":159.777083},{"c":159.31,"h":160.15,"l":158.82,"n":1141,"o":159.97,"t":"2026-10-22T19:55:00Z","v":34548,"vw":159.54577},{"c":159.39,"h":159.39,"l":159.09,"n":37,"o":159.1,"t":"2026-10-22T20:00:00Z","v":26441,"vw":159.387513},{"c":158.2,"h":159,"l":158.2,"n":18,"o":159,"t":"2026-10-23T12:00:00Z","v":679,"vw":158.71831},{"c":156,"h":158,"l":156,"n":46,"o":158,"t":"2026-10-23T12:25:00Z","v":1827,"vw":156.88},{"c":155.5,"h":155.5,"l":155.5,"n":1,"o":155.5,"t":"2026-10-23T12:40:00Z","v":100,"vw":155.5},{"c":155.02,"h":156.2,"l":154.55,"n":185,"o":155.19,"t":"2026-10-23T13:30:00Z","v":15698,"vw":155.549641},{"c":154.7133,"h":154.7133,"l":153,"n":122,"o":153.6,"t":"2026-10-23T13:35:00Z","v":6158,"vw":153.664727},{"c":157.305,"h":157.305,"l":154.6,"n":199,"o":154.6,"t":"2026-10-23T13:40:00Z","v":10603,"vw":156.195976},{"c":156.56,"h":157.265,"l":155.92,"n":42,"o":157.265,"t":"2026-10-23T13:45:00Z","v":2640,"vw":156.473196},{"c":157.3715,"h":157.3715,"l":157.3715,"n":4,"o":157.3715,"t":"2026-10-23T13:50:00Z","v":112,"vw":157.3715},{"c":158.01,"h":158.01,"l":157.04,"n":39,"o":157.04,"t":"2026-10-23T13:55:00Z","v":543,"vw":157.394015},{"c":158.935,"h":159.96,"l":158.43,"n":95,"o":158.43,"t":"2026-10-23T14:00:00Z","v":4835,"vw":159.341607},{"c":158.145,"h":158.43,"l":157.6,"n":182,"o":158.43,"t":"2026-10-23T14:05:00Z","v":11008,"vw":157.9066},{"c":158.4,"h":158.725,"l":157.55,"n":556,"o":157.8,"t":"2026-10-23T14:10:00Z","v":33622,"vw":157.865866},{"c":157.495,"h":158.59,"l":157.495,"n":132,"o":158.3,"t":"2026-10-23T14:15:00Z","v":4438,"vw":157.901367},{"c":157.29,"h":157.305,"l":157.29,"n":10,"o":157.305,"t":"2026-10-23T14:20:00Z","v":473,"vw":157.295},{"c":157.61,"h":157.61,"l":156.27,"n":207,"o":157.2,"t":"2026-10-23T14:25:00Z","v":11925,"vw":157.176667},{"c":158.56,"h":158.56,"l":158.33,"n":33,"o":158.33,"t":"2026-10-23T14:30:00Z","v":861,"vw":158.47875},{"c":159.41,"h":159.41,"l":157.75,"n":42,"o":157.75,"t":"2026-10-23T14:35:00Z","v":1121,"vw":158.49204},{"c":160,"h":160,"l":160,"n":28,"o":160,"t":"2026-10-23T14:40:00Z","v":536,"vw":160},{"c":160.55,"h":160.55,"l":160.55,"n":15,"o":160.55,"t":"2026-10-23T14:45:00Z","v":635,"vw":160.55},{"c":161.995,"h":161.995,"l":160.92,"n":33,"o":160.92,"t":"2026-10-23T14:50:00Z","v":798,"vw":161.56375},{"c":161.45,"h":162.12,"l":161.44,"n":27,"o":162.12,"t":"2026-10-23T14:55:00Z","v":795,"vw":161.585},{"c":162.23,"h":162.35,"l":161.815,"n":86,"o":162.12,"t":"2026-10-23T15:00:00Z","v":1763,"vw":162.172632},{"c":162,"h":163.01,"l":161.63,"n":95,"o":162.035,"t":"2026-10-23T15:05:00Z","v":1864,"vw":162.136779},{"c":161.44,"h":161.44,"l":161.44,"n":22,"o":161.44,"t":"2026-10-23T15:10:00Z","v":313,"vw":161.44},{"c":162.0075,"h":162.025,"l":161.95,"n":47,"o":161.95,"t":"2026-10-23T15:15:00Z","v":1048,"vw":161.9995},{"c":161.6,"h":161.8475,"l":161.26,"n":81,"o":161.8475,"t":"2026-10-23T15:20:00Z","v":1584,"vw":161.490415},{"c":161.535,"h":161.65,"l":161.535,"n":33,"o":161.63,"t":"2026-10-23T15:25:00Z","v":792,"vw":161.605},{"c":161.5,"h":161.79,"l":161.5,"n":27,"o":161.77,"t":"2026-10-23T15:30:00Z","v":1437,"vw":161.636202},{"c":161.72,"h":161.72,"l":161.35,"n":37,"o":161.39,"t":"2026-10-23T15:40:00Z","v":999,"vw":161.444481},{"c":161.34,"h":161.34,"l":161.34,"n":27,"o":161.34,"t":"2026-10-23T15:45:00Z","v":447,"vw":161.34},{"c":161.48,"h":161.805,"l":161.48,"n":57,"o":161.72,"t":"2026-10-23T15:50:00Z","v":1079,"vw":161.669167},{"c":161.78,"h":161.78,"l":161.78,"n":9,"o":161.78,"t":"2026-10-23T15:55:00Z","v":262,"vw":161.78},{"c":161.375,"h":161.53,"l":161.375,"n":89,"o":161.53,"t":"2026-10-23T16:00:00Z","v":1688,"vw":161.487895},{"c":162.46,"h":162.46,"l":161.5634,"n":119,"o":162.11,"t":"2026-10-23T16:10:00Z","v":3970,"vw":161.815829},{"c":163.175,"h":163.35,"l":162.515,"n":53,"o":162.515,"t":"2026-10-23T16:15:00Z","v":1406,"vw":163.005},{"c":163.12,"h":163.18,"l":163.045,"n":25,"o":163.175,"t":"2026-10-23T16:20:00Z","v":1466,"vw":163.14875},{"c":163.98,"h":165.065,"l":163.31,"n":171,"o":163.31,"t":"2026-10-23T16:25:00Z","v":8546,"vw":164.74441},{"c":163.915,"h":164.525,"l":163.77,"n":46,"o":164.525,"t":"2026-10-23T16:30:00Z","v":2666,"vw":163.92625},{"c":164.8,"h":164.8,"l":164.8,"n":18,"o":164.8,"t":"2026-10-23T16:35:00Z","v":607,"vw":164.8},{"c":164.82,"h":164.84,"l":164.81,"n":35,"o":164.84,"t":"2026-10-23T16:40:00Z","v":2273,"vw":164.820625},{"c":164.45,"h":164.62,"l":164.45,"n":18,"o":164.58,"t":"2026-10-23T16:45:00Z","v":1641,"vw":164.486173}],"history":[{"c":206.29,"h":210.22,"l":204.26,"n":5256,"o":210.22,"t":"2024-10-21T04:00:00Z","v":120893,"vw":206.281565},{"c":204.84,"h":206.695,"l":202.61,"n":4649,"o":205,"t":"2024-10-22T04:00:00Z","v":103341,"vw":204.688795},{"c":198.42,"h":203.785,"l":194.83,"n":8377,"o":202.74,"t":"2024-10-23T04:00:00Z","v":201342,"vw":197.562125},{"c":203.37,"h":204.54,"l":198.01,"n":7356,"o":199.8,"t":"2024-10-24T04:00:00Z","v":182250,"vw":201.980921},{"c":206.01,"h":211.44,"l":202.64,"n":5844,"o":206.13,"t":"2024-10-25T04:00:00Z","v":165765,"vw":206.154286},{"c":209.14,"h":212.1599,"l":206.01,"n":5137,"o":206.01,"t":"2024-10-28T04:00:00Z","v":122707,"vw":209.575983},{"c":209.85,"h":212.23,"l":207.5,"n":5749,"o":209.46,"t":"2024-10-29T04:00:00Z","v":95994,"vw":210.19466},{"c":206.91,"h":211.2,"l":206.82,"n":4829,"o":207.29,"t":"2024-10-30T04:00:00Z","v":88067,"vw":207.584975},{"c":208.3,"h":211.45,"l":205.24,"n":8282,"o":208.1,"t":"2024-10-31T04:00:00Z","v":155985,"vw":208.851055},{"c":202.6,"h":214.99,"l":200,"n":9837,"o":204,"t":"2024-11-01T04:00:00Z","v":280181,"vw":204.820062},{"c":213.39,"h":215.99,"l":202.71,"n":8782,"o":205.95,"t":"2024-11-04T05:00:00Z","v":252684,"vw":212.681664},{"c":222.94,"h":224.77,"l":212.38,"n":8793,"o":212.38,"t":"2024-11-05T05:00:00Z","v":217050,"vw":221.332805},{"c":241.92,"h":242.23,"l":223.01,"n":13514,"o":235.95,"t":"2024-11-06T05:00:00Z","v":351835,"vw":236.706309},{"c":239.02,"h":241.11,"l":234.54,"n":8661,"o":239.84,"t":"2024-11-07T05:00:00Z","v":176387,"vw":238.347747},{"c":236.67,"h":238.09,"l":229.35,"n":7145,"o":234.1,"t":"2024-11-08T05:00:00Z","v":201718,"vw":234.086956},{"c":239.83,"h":242.645,"l":231.856,"n":7914,"o":236.21,"t":"2024-11-11T05:00:00Z","v":209420,"vw":238.072577},{"c":236.46,"h":237.235,"l":231.2,"n":6465,"o":235.59,"t":"2024-11-12T05:00:00Z","v":160942,"vw":235.775589},{"c":238,"h":240.255,"l":234.1,"n":6589,"o":235.94,"t":"2024-11-13T05:00:00Z","v":117777,"vw":237.696864},{"c":235.78,"h":241.22,"l":233.65,"n":6265,"o":240.6,"t":"2024-11-14T05:00:00Z","v":130490,"vw":236.305432},{"c":235.17,"h":243.08,"l":234.51,"n":7938,"o":240,"t":"2024-11-15T05:00:00Z","v":167933,"vw":237.272536},{"c":242.46,"h":246,"l":238.11,"n":7225,"o":239.21,"t":"2024-11-18T05:00:00Z","v":174463,"vw":243.258908},{"c":241.33,"h":242.97,"l":235.0101,"n":7221,"o":237.89,"t":"2024-11-19T05:00:00Z","v":164015,"vw":239.539132},{"c":243.36,"h":247.63,"l":240.11,"n":5301,"o":241.69,"t":"2024-11-20T05:00:00Z","v":113099,"vw":243.468518},{"c":251.73,"h":253.43,"l":242.1,"n":7880,"o":245,"t":"2024-11-21T05:00:00Z","v":186991,"vw":249.296644},{"c":245.46,"h":250.61,"l":241.71,"n":8441,"o":249.69,"t":"2024-11-22T05:00:00Z","v":168818,"vw":245.802901},{"c":248.72,"h":250.08,"l":242.925,"n":8207,"o":246.22,"t":"2024-11-25T05:00:00Z","v":182333,"vw":248.234142},{"c":247.05,"h":250.1,"l":243.01,"n":7860,"o":248.77,"t":"2024-11-26T05:00:00Z","v":153540,"vw":246.128397},{"c":250.66,"h":255.0375,"l":249.2455,"n":8658,"o":250.95,"t":"2024-11-27T05:00:00Z","v":163354,"vw":251.841545},{"c":245.57,"h":253.925,"l":243.07,"n":4328,"o":251.13,"t":"2024-11-29T05:00:00Z","v":90564,"vw":245.917642},{"c":242.47,"h":249.2678,"l":239.38,"n":7785,"o":248.77,"t":"2024-12-02T05:00:00Z","v":146940,"vw":242.894869},{"c":242.47,"h":245.605,"l":240.1,"n":6683,"o":243.65,"t":"2024-12-03T05:00:00Z","v":120429,"vw":242.759093},{"c":236.2,"h":245.7602,"l":236.2,"n":7511,"o":240.77,"t":"2024-12-04T05:00:00Z","v":139162,"vw":238.523021},{"c":234.7,"h":240,"l":232.06,"n":6491,"o":240,"t":"2024-12-05T05:00:00Z","v":109539,"vw":235.749627},{"c":224.58,"h":238.01,"l":222,"n":8307,"o":238.01,"t":"2024-12-06T05:00:00Z","v":171875,"vw":225.123268},{"c":232.24,"h":243.74,"l":231.235,"n":10295,"o":232.2,"t":"2024-12-09T05:00:00Z","v":229063,"vw":235.092847},{"c":235.42,"h":235.86,"l":225.84,"n":7267,"o":229.65,"t":"2024-12-10T05:00:00Z","v":189870,"vw":233.758596},{"c":228.34,"h":237.84,"l":228.12,"n":5855,"o":237.84,"t":"2024-12-11T05:00:00Z","v":169122,"vw":230.431801},{"c":231.6,"h":233.2,"l":222.7301,"n":6113,"o":225.64,"t":"2024-12-12T05:00:00Z","v":121435,"vw":228.768361},{"c":228.71,"h":231.99,"l":226.665,"n":7202,"o":229.96,"t":"2024-12-13T05:00:00Z","v":126985,"vw":228.557668},{"c":218.49,"h":228.9985,"l":216.3,"n":9003,"o":227.27,"t":"2024-12-16T05:00:00Z","v":185600,"vw":220.347543},{"c":211.73,"h":216.46,"l":210.2,"n":8716,"o":216.46,"t":"2024-12-17T05:00:00Z","v":222744,"vw":212.261019},{"c":208.31,"h":217.25,"l":203.25,"n":9289,"o":213.3,"t":"2024-12-18T05:00:00Z","v":206964,"vw":209.595014},{"c":204.83,"h":213.9551,"l":201.89,"n":8621,"o":209.59,"t":"2024-12-19T05:00:00Z","v":186335,"vw":204.769435},{"c":201.26,"h":206.75,"l":200.13,"n":8756,"o":200.13,"t":"2024-12-20T05:00:00Z","v":479252,"vw":201.733318},{"c":201.91,"h":204.3172,"l":198.99,"n":9229,"o":201.2,"t":"2024-12-23T05:00:00Z","v":190266,"vw":201.119173},{"c":199.85,"h":202.6144,"l":197.47,"n":4723,"o":202.24,"t":"2024-12-24T05:00:00Z","v":102628,"vw":199.791859},{"c":198.84,"h":201.7,"l":197,"n":5670,"o":200,"t":"2024-12-26T05:00:00Z","v":117443,"vw":199.635776},{"c":198.98,"h":200.68,"l":195.465,"n":6496,"o":197.66,"t":"2024-12-27T05:00:00Z","v":146796,"vw":198.210664},{"c":201.11,"h":202.255,"l":197.06,"n":6792,"o":199.53,"t":"2024-12-30T05:00:00Z","v":155336,"vw":200.327586},{"c":200.12,"h":204.69,"l":200,"n":6249,"o":200.17,"t":"2024-12-31T05:00:00Z","v":127854,"vw":201.073188},{"c":201.69,"h":206.885,"l":199.18,"n":6480,"o":204.27,"t":"2025-01-02T05:00:00Z","v":141556,"vw":201.854095},{"c":196.96,"h":200.65,"l":195,"n":9485,"o":199.68,"t":"2025-01-03T05:00:00Z","v":248277,"vw":196.923373},{"c":191.24,"h":200.435,"l":191.17,"n":8599,"o":199.41,"t":"2025-01-06T05:00:00Z","v":218191,"vw":194.709874},{"c":190.01,"h":193.42,"l":187.75,"n":11491,"o":192,"t":"2025-01-07T05:00:00Z","v":245887,"vw":189.822501},{"c":187.42,"h":189.19,"l":185.3,"n":8456,"o":188,"t":"2025-01-08T05:00:00Z","v":174973,"vw":187.353899},{"c":176.67,"h":187.55,"l":176.01,"n":12876,"o":187.55,"t":"2025-01-10T05:00:00Z","v":276319,"vw":178.578287},{"c":194.99,"h":195.75,"l":173.553,"n":13612,"o":175.8,"t":"2025-01-13T05:00:00Z","v":378429,"vw":186.816679},{"c":192.49,"h":200,"l":188,"n":12744,"o":198.44,"t":"2025-01-14T05:00:00Z","v":321133,"vw":193.136999},{"c":191.3,"h":197.52,"l":190.51,"n":7567,"o":197.52,"t":"2025-01-15T05:00:00Z","v":162830,"vw":192.149761},{"c":190.1,"h":193.165,"l":187.97,"n":8227,"o":190.37,"t":"2025-01-16T05:00:00Z","v":150803,"vw":190.537568},{"c":192.65,"h":193.12,"l":190.48,"n":5797,"o":192,"t":"2025-01-17T05:00:00Z","v":116285,"vw":192.25929},{"c":196.42,"h":199.097,"l":192.31,"n":7179,"o":195.96,"t":"2025-01-21T05:00:00Z","v":139186,"vw":196.638152},{"c":193.4,"h":198.55,"l":191.29,"n":8090,"o":197.3,"t":"2025-01-22T05:00:00Z","v":193814,"vw":193.681178},{"c":199.22,"h":203.97,"l":194,"n":8897,"o":194.11,"t":"2025-01-23T05:00:00Z","v":203131,"vw":199.127349},{"c":193.84,"h":201.753,"l":193.24,"n":7444,"o":200.55,"t":"2025-01-24T05:00:00Z","v":142575,"vw":194.848437},{"c":188.22,"h":195.09,"l":188.02,"n":8086,"o":194.2,"t":"2025-01-27T05:00:00Z","v":167030,"vw":190.148039},{"c":184.53,"h":190.5688,"l":184.1,"n":7475,"o":188.75,"t":"2025-01-28T05:00:00Z","v":118235,"vw":186.592738},{"c":189,"h":190.755,"l":184.44,"n":6418,"o":184.44,"t":"2025-01-29T05:00:00Z","v":120671,"vw":188.550961},{"c":186.9,"h":190.91,"l":182.875,"n":6527,"o":190.91,"t":"2025-01-30T05:00:00Z","v":124457,"vw":185.9167},{"c":183.17,"h":185.75,"l":181.54,"n":7290,"o":185.5,"t":"2025-01-31T05:00:00Z","v":149638,"vw":183.608703},{"c":180.28,"h":185.07,"l":178.9546,"n":8198,"o":180,"t":"2025-02-03T05:00:00Z","v":155721,"vw":181.764174},{"c":185.42,"h":187.01,"l":178.335,"n":7485,"o":178.5,"t":"2025-02-04T05:00:00Z","v":152456,"vw":183.696009},{"c":185.55,"h":187.15,"l":180.15,"n":7560,"o":185.46,"t":"2025-02-05T05:00:00Z","v":166988,"vw":184.588846},{"c":179.7,"h":192.34,"l":179.14,"n":9930,"o":187.99,"t":"2025-02-06T05:00:00Z","v":241775,"vw":183.407058},{"c":179.14,"h":184.34,"l":177.98,"n":12123,"o":181.95,"t":"2025-02-07T05:00:00Z","v":275108,"vw":180.257323},{"c":183.47,"h":189,"l":180.01,"n":11265,"o":180.01,"t":"2025-02-10T05:00:00Z","v":269511,"vw":184.018189},{"c":185.64,"h":187.2838,"l":181.2801,"n":6860,"o":182.56,"t":"2025-02-11T05:00:00Z","v":125084,"vw":185.397231},{"c":179.55,"h":185.59,"l":179.54,"n":7491,"o":183.45,"t":"2025-02-12T05:00:00Z","v":165693,"vw":181.444833},{"c":184.51,"h":184.7831,"l":180,"n":7509,"o":180.23,"t":"2025-02-13T05:00:00Z","v":145513,"vw":182.82648},{"c":168.06,"h":186.44,"l":168.035,"n":14347,"o":185.16,"t":"2025-02-14T05:00:00Z","v":432001,"vw":172.130714},{"c":170.27,"h":171.68,"l":165.62,"n":11570,"o":170,"t":"2025-02-18T05:00:00Z","v":269287,"vw":168.803594},{"c":162.44,"h":169.246,"l":160.36,"n":12490,"o":168.76,"t":"2025-02-19T05:00:00Z","v":283227,"vw":163.214649},{"c":161.16,"h":165.25,"l":158.78,"n":12267,"o":163.3,"t":"2025-02-20T05:00:00Z","v":274890,"vw":161.336953},{"c":153.7,"h":163.68,"l":153,"n":11753,"o":163.43,"t":"2025-02-21T05:00:00Z","v":289377,"vw":155.260259},{"c":156.61,"h":161.27,"l":154,"n":13134,"o":156.58,"t":"2025-02-24T05:00:00Z","v":340188,"vw":157.253464},{"c":150.78,"h":155.38,"l":148.0881,"n":13499,"o":155.38,"t":"2025-02-25T05:00:00Z","v":366906,"vw":151.158581},{"c":149.24,"h":153.29,"l":146.85,"n":12957,"o":151.28,"t":"2025-02-26T05:00:00Z","v":335480,"vw":149.345438},{"c":148.56,"h":151.53,"l":146.26,"n":15494,"o":149,"t":"2025-02-27T05:00:00Z","v":414366,"vw":148.744976},{"c":137.52,"h":156.06,"l":131.57,"n":25799,"o":151.57,"t":"2025-02-28T05:00:00Z","v":966909,"vw":137.96707},{"c":131.58,"h":146.6198,"l":130.87,"n":20063,"o":140.89,"t":"2025-03-03T05:00:00Z","v":622679,"vw":136.782614},{"c":132.32,"h":135.47,"l":125.805,"n":16789,"o":128.62,"t":"2025-03-04T05:00:00Z","v":499352,"vw":130.661275},{"c":132.96,"h":135.07,"l":126.32,"n":14033,"o":132.88,"t":"2025-03-05T05:00:00Z","v":486946,"vw":130.95236},{"c":133.96,"h":134.61,"l":129.03,"n":10059,"o":131.59,"t":"2025-03-06T05:00:00Z","v":285949,"vw":132.557561},{"c":132.79,"h":135.5199,"l":131.79,"n":10301,"o":134.34,"t":"2025-03-07T05:00:00Z","v":265459,"vw":133.299586},{"c":136.56,"h":138.405,"l":130.4276,"n":13171,"o":132.18,"t":"2025-03-10T04:00:00Z","v":384287,"vw":134.942675},{"c":141.59,"h":142.43,"l":136.68,"n":12416,"o":139.55,"t":"2025-03-11T04:00:00Z","v":354448,"vw":139.771533},{"c":129.95,"h":143.015,"l":129.87,"n":12708,"o":142.48,"t":"2025-03-12T04:00:00Z","v":370802,"vw":132.649865},{"c":132.16,"h":133.74,"l":127.54,"n":10521,"o":128.44,"t":"2025-03-13T04:00:00Z","v":232641,"vw":131.543728},{"c":131.4,"h":134.78,"l":128.9,"n":12096,"o":134.53,"t":"2025-03-14T04:00:00Z","v":323272,"vw":131.432519},{"c":126.74,"h":131.71,"l":126,"n":13608,"o":131.4,"t":"2025-03-17T04:00:00Z","v":330471,"vw":127.415902},{"c":129.96,"h":130.49,"l":123.57,"n":10924,"o":128.64,"t":"2025-03-18T04:00:00Z","v":292436,"vw":128.264847},{"c":126.83,"h":130.75,"l":125.7,"n":10100,"o":130,"t":"2025-03-19T04:00:00Z","v":292875,"vw":126.990467},{"c":125.01,"h":129.53,"l":122.2,"n":11645,"o":125.44,"t":"2025-03-20T04:00:00Z","v":300345,"vw":124.950428},{"c":125.06,"h":125.87,"l":122,"n":12907,"o":122.8,"t":"2025-03-21T04:00:00Z","v":998890,"vw":124.82934},{"c":129.45,"h":131.6761,"l":126.12,"n":10815,"o":127.25,"t":"2025-03-24T04:00:00Z","v":247444,"vw":128.940843},{"c":130.18,"h":134.99,"l":129.39,"n":11487,"o":129.39,"t":"2025-03-25T04:00:00Z","v":314800,"vw":132.073923},{"c":130.08,"h":132.8803,"l":127.4102,"n":8957,"o":130.04,"t":"2025-03-26T04:00:00Z","v":203781,"vw":129.800902},{"c":132.08,"h":132.78,"l":125.335,"n":9367,"o":129.32,"t":"2025-03-27T04:00:00Z","v":223201,"vw":130.384486},{"c":126.49,"h":131.93,"l":124.23,"n":10964,"o":130.78,"t":"2025-03-28T04:00:00Z","v":219114,"vw":126.579221},{"c":125.25,"h":126.15,"l":121.3616,"n":8431,"o":123.54,"t":"2025-03-31T04:00:00Z","v":245944,"vw":124.315344},{"c":128.15,"h":130.3,"l":125.79,"n":11098,"o":125.9,"t":"2025-04-01T04:00:00Z","v":236554,"vw":127.89912},{"c":124.81,"h":128.72,"l":122,"n":10993,"o":126.99,"t":"2025-04-02T04:00:00Z","v":242726,"vw":124.222598},{"c":115.77,"h":119.84,"l":114.5,"n":14617,"o":118.5,"t":"2025-04-03T04:00:00Z","v":435665,"vw":115.894574},{"c":108.52,"h":110.685,"l":104.23,"n":17026,"o":109.85,"t":"2025-04-04T04:00:00Z","v":577155,"vw":107.611626},{"c":109.54,"h":113.7792,"l":100,"n":13776,"o":105,"t":"2025-04-07T04:00:00Z","v":450066,"vw":108.21972},{"c":112.12,"h":121.96,"l":110.56,"n":16215,"o":120.59,"t":"2025-04-08T04:00:00Z","v":531554,"vw":113.876815},{"c":116.31,"h":125,"l":108.61,"n":18120,"o":113.69,"t":"2025-04-09T04:00:00Z","v":607642,"vw":115.637898},{"c":110.52,"h":117.5,"l":109.14,"n":12662,"o":115,"t":"2025-04-10T04:00:00Z","v":335087,"vw":111.905494},{"c":118.67,"h":118.9,"l":110.98,"n":11617,"o":110.98,"t":"2025-04-11T04:00:00Z","v":372809,"vw":117.20624},{"c":115.91,"h":120.49,"l":113.81,"n":10431,"o":120.49,"t":"2025-04-14T04:00:00Z","v":279409,"vw":115.872918},{"c":118.01,"h":118.5875,"l":113.18,"n":9761,"o":114.16,"t":"2025-04-15T04:00:00Z","v":285160,"vw":116.912897},{"c":118.48,"h":122,"l":116.53,"n":10535,"o":117.02,"t":"2025-04-16T04:00:00Z","v":290708,"vw":119.074012},{"c":124.22,"h":124.94,"l":118.615,"n":11127,"o":118.67,"t":"2025-04-17T04:00:00Z","v":318195,"vw":122.995124},{"c":121.2,"h":125.94,"l":118.33,"n":10751,"o":125.46,"t":"2025-04-21T04:00:00Z","v":318050,"vw":121.02718},{"c":124.35,"h":124.5,"l":117.9,"n":8603,"o":122.17,"t":"2025-04-22T04:00:00Z","v":259100,"vw":122.724851},{"c":124.45,"h":130.875,"l":122.36,"n":13483,"o":129.61,"t":"2025-04-23T04:00:00Z","v":371388,"vw":125.41664},{"c":129.39,"h":130,"l":123.38,"n":9349,"o":124.88,"t":"2025-04-24T04:00:00Z","v":228090,"vw":128.328075},{"c":126.2,"h":126.97,"l":123.25,"n":8004,"o":126.97,"t":"2025-04-25T04:00:00Z","v":165973,"vw":125.506199},{"c":124.54,"h":127.36,"l":122.51,"n":9295,"o":125.12,"t":"2025-04-28T04:00:00Z","v":207978,"vw":124.724497},{"c":123.03,"h":124.155,"l":120.95,"n":11372,"o":122.94,"t":"2025-04-29T04:00:00Z","v":311337,"vw":122.84828},{"c":121.35,"h":121.63,"l":118.14,"n":9158,"o":119.33,"t":"2025-04-30T04:00:00Z","v":273070,"vw":120.488601},{"c":121.21,"h":122.78,"l":117.4,"n":10952,"o":122.24,"t":"2025-05-01T04:00:00Z","v":298804,"vw":120.447917},{"c":126.69,"h":127.91,"l":121.625,"n":8726,"o":123.61,"t":"2025-05-02T04:00:00Z","v":196905,"vw":126.193929},{"c":128.38,"h":128.78,"l":125.4701,"n":6403,"o":126.59,"t":"2025-05-05T04:00:00Z","v":149082,"vw":127.95399},{"c":128.68,"h":129.7,"l":123.0579,"n":8180,"o":128.89,"t":"2025-05-06T04:00:00Z","v":179140,"vw":127.755195},{"c":125.83,"h":130.3299,"l":123.855,"n":11068,"o":130,"t":"2025-05-07T04:00:00Z","v":286083,"vw":125.737083},{"c":123.97,"h":126.8645,"l":121.06,"n":16413,"o":125.47,"t":"2025-05-08T04:00:00Z","v":415348,"vw":124.256788},{"c":113.43,"h":119,"l":111.715,"n":22759,"o":113.25,"t":"2025-05-09T04:00:00Z","v":717510,"vw":113.396967},{"c":119.01,"h":121.5,"l":114.85,"n":16271,"o":119.17,"t":"2025-05-12T04:00:00Z","v":456728,"vw":118.3393},{"c":127.67,"h":128.4267,"l":119.55,"n":13693,"o":120,"t":"2025-05-13T04:00:00Z","v":371271,"vw":126.763777},{"c":122.13,"h":128.375,"l":120.51,"n":11753,"o":126.98,"t":"2025-05-14T04:00:00Z","v":323809,"vw":124.309851},{"c":121.49,"h":122.03,"l":116.94,"n":9745,"o":119.71,"t":"2025-05-15T04:00:00Z","v":340771,"vw":120.606628},{"c":125.41,"h":126.98,"l":119.26,"n":8561,"o":120.76,"t":"2025-05-16T04:00:00Z","v":222989,"vw":124.38361},{"c":123.03,"h":123.605,"l":120.51,"n":8284,"o":123.54,"t":"2025-05-19T04:00:00Z","v":210563,"vw":122.468971},{"c":123.16,"h":124.46,"l":120.13,"n":6067,"o":122.95,"t":"2025-05-20T04:00:00Z","v":151006,"vw":122.75521},{"c":121.37,"h":124.74,"l":120.8566,"n":7232,"o":121.06,"t":"2025-05-21T04:00:00Z","v":189408,"vw":122.0319},{"c":115.06,"h":120.13,"l":114.83,"n":11530,"o":119.99,"t":"2025-05-22T04:00:00Z","v":348461,"vw":116.158715},{"c":115.96,"h":117.8,"l":112.53,"n":10491,"o":112.94,"t":"2025-05-23T04:00:00Z","v":282655,"vw":115.193783},{"c":120.37,"h":121.95,"l":116.36,"n":9793,"o":117,"t":"2025-05-27T04:00:00Z","v":296671,"vw":119.877756},{"c":115.55,"h":119.4,"l":115.52,"n":8457,"o":119.14,"t":"2025-05-28T04:00:00Z","v":227077,"vw":116.560448},{"c":115.64,"h":116.5,"l":113.355,"n":8830,"o":115.81,"t":"2025-05-29T04:00:00Z","v":220084,"vw":115.073232},{"c":112.04,"h":114.5058,"l":111.95,"n":8964,"o":113.45,"t":"2025-05-30T04:00:00Z","v":283583,"vw":112.594632},{"c":110.21,"h":117.025,"l":109.34,"n":13178,"o":113.73,"t":"2025-06-02T04:00:00Z","v":394601,"vw":111.325588},{"c":111.51,"h":111.78,"l":102.125,"n":12594,"o":109.01,"t":"2025-06-03T04:00:00Z","v":350022,"vw":109.519886},{"c":111.13,"h":113.53,"l":109.7,"n":12001,"o":111.7,"t":"2025-06-04T04:00:00Z","v":347456,"vw":111.18044},{"c":107.64,"h":111.45,"l":107.61,"n":9240,"o":111.45,"t":"2025-06-05T04:00:00Z","v":261580,"vw":108.762875},{"c":110.58,"h":111.3,"l":109,"n":8589,"o":109.23,"t":"2025-06-06T04:00:00Z","v":218473,"vw":110.571706},{"c":112.16,"h":114.32,"l":108.545,"n":9600,"o":111.76,"t":"2025-06-09T04:00:00Z","v":261703,"vw":112.19602},{"c":111.78,"h":114.54,"l":110.7135,"n":8537,"o":114.12,"t":"2025-06-10T04:00:00Z","v":219022,"vw":112.100372},{"c":111.32,"h":113.0001,"l":109.57,"n":7689,"o":111.6,"t":"2025-06-11T04:00:00Z","v":220073,"vw":111.256073},{"c":110.3,"h":111.195,"l":108.78,"n":7351,"o":109.68,"t":"2025-06-12T04:00:00Z","v":170822,"vw":109.988567},{"c":112.62,"h":112.7,"l":109,"n":8063,"o":109.26,"t":"2025-06-13T04:00:00Z","v":229749,"vw":111.681306},{"c":113.09,"h":114.04,"l":110.12,"n":8571,"o":114,"t":"2025-06-16T04:00:00Z","v":226388,"vw":112.551186},{"c":112.97,"h":118.67,"l":111.33,"n":8570,"o":113.78,"t":"2025-06-17T04:00:00Z","v":220616,"vw":114.66817},{"c":115.71,"h":118,"l":112.19,"n":7245,"o":113.34,"t":"2025-06-18T04:00:00Z","v":171036,"vw":115.993386},{"c":107.01,"h":116.93,"l":107.01,"n":15015,"o":116.93,"t":"2025-06-20T04:00:00Z","v":614770,"vw":108.436302},{"c":106.02,"h":109.0753,"l":103.31,"n":10721,"o":107,"t":"2025-06-23T04:00:00Z","v":350629,"vw":105.775948},{"c":104.34,"h":107,"l":103.3,"n":9207,"o":106.98,"t":"2025-06-24T04:00:00Z","v":260508,"vw":104.709184},{"c":99.46,"h":104.69,"l":97.41,"n":16159,"o":103.8,"t":"2025-06-25T04:00:00Z","v":551009,"vw":99.742551},{"c":99.77,"h":103.75,"l":98.9,"n":10339,"o":100.51,"t":"2025-06-26T04:00:00Z","v":332886,"vw":100.650393},{"c":104.88,"h":106,"l":100.09,"n":10764,"o":101.16,"t":"2025-06-27T04:00:00Z","v":721951,"vw":104.539102},{"c":112.48,"h":114.68,"l":105.005,"n":18640,"o":107.47,"t":"2025-06-30T04:00:00Z","v":696608,"vw":111.687187},{"c":104.99,"h":111.24,"l":104.42,"n":16059,"o":110.95,"t":"2025-07-01T04:00:00Z","v":495541,"vw":106.234843},{"c":118.79,"h":121.53,"l":107.855,"n":20950,"o":108.57,"t":"2025-07-02T04:00:00Z","v":817378,"vw":118.013688},{"c":116.64,"h":118.14,"l":111.94,"n":9200,"o":118.14,"t":"2025-07-03T04:00:00Z","v":354545,"vw":114.796508},{"c":112.34,"h":117.38,"l":110.7679,"n":13271,"o":115.08,"t":"2025-07-07T04:00:00Z","v":430500,"vw":112.642777},{"c":112.28,"h":115.97,"l":109.811,"n":12207,"o":111.5,"t":"2025-07-08T04:00:00Z","v":369690,"vw":113.216061},{"c":109.21,"h":112.52,"l":109.21,"n":11569,"o":112.28,"t":"2025-07-09T04:00:00Z","v":344751,"vw":110.184478},{"c":117.49,"h":119.8,"l":111.32,"n":13126,"o":111.32,"t":"2025-07-10T04:00:00Z","v":436780,"vw":117.383322},{"c":122.59,"h":123.69,"l":114.94,"n":13563,"o":116.09,"t":"2025-07-11T04:00:00Z","v":434163,"vw":121.472469},{"c":117.09,"h":127.3,"l":116.6027,"n":15213,"o":122.71,"t":"2025-07-14T04:00:00Z","v":521233,"vw":119.78763},{"c":115.59,"h":119.6,"l":115.25,"n":10191,"o":116.565,"t":"2025-07-15T04:00:00Z","v":269175,"vw":116.635333},{"c":113.89,"h":117.15,"l":113.78,"n":9906,"o":116.44,"t":"2025-07-16T04:00:00Z","v":272889,"vw":114.763217},{"c":122.75,"h":123.42,"l":114.72,"n":11269,"o":115,"t":"2025-07-17T04:00:00Z","v":383218,"vw":121.319524},{"c":124.27,"h":128.33,"l":121.57,"n":10948,"o":123.36,"t":"2025-07-18T04:00:00Z","v":346272,"vw":125.078788},{"c":126.07,"h":133.72,"l":125.51,"n":13415,"o":128.08,"t":"2025-07-21T04:00:00Z","v":363414,"vw":128.051517},{"c":141.35,"h":145.42,"l":133.99,"n":21924,"o":134.9,"t":"2025-07-22T04:00:00Z","v":894247,"vw":140.731826},{"c":136.58,"h":142.87,"l":136.04,"n":14607,"o":142.87,"t":"2025-07-23T04:00:00Z","v":471199,"vw":138.984717},{"c":138.09,"h":138.56,"l":133.37,"n":11500,"o":134.13,"t":"2025-07-24T04:00:00Z","v":330116,"vw":137.047137},{"c":134.31,"h":137.49,"l":131.29,"n":9622,"o":136.49,"t":"2025-07-25T04:00:00Z","v":272100,"vw":134.473949},{"c":125.78,"h":133.6,"l":122.72,"n":16641,"o":133.6,"t":"2025-07-28T04:00:00Z","v":560607,"vw":126.008107},{"c":126.07,"h":127.95,"l":124.4257,"n":9414,"o":125,"t":"2025-07-29T04:00:00Z","v":237317,"vw":126.125394},{"c":119.29,"h":125,"l":118,"n":11559,"o":123.55,"t":"2025-07-30T04:00:00Z","v":302643,"vw":120.886255},{"c":118.07,"h":119.17,"l":115,"n":11334,"o":116.24,"t":"2025-07-31T04:00:00Z","v":344290,"vw":117.449232},{"c":115.08,"h":116.86,"l":112.995,"n":12689,"o":115,"t":"2025-08-01T04:00:00Z","v":327861,"vw":114.857242},{"c":118.62,"h":119.47,"l":114.33,"n":10610,"o":114.33,"t":"2025-08-04T04:00:00Z","v":254909,"vw":117.997174},{"c":125.09,"h":126.5,"l":119.04,"n":10924,"o":120.75,"t":"2025-08-05T04:00:00Z","v":313360,"vw":124.312706},{"c":123.27,"h":125.93,"l":122.3801,"n":8269,"o":125.31,"t":"2025-08-06T04:00:00Z","v":225894,"vw":123.769061},{"c":129.45,"h":130.7191,"l":123.78,"n":15721,"o":128,"t":"2025-08-07T04:00:00Z","v":469971,"vw":128.387059},{"c":149.91,"h":157.96,"l":145.885,"n":24950,"o":148.58,"t":"2025-08-08T04:00:00Z","v":918841,"vw":151.143891},{"c":156.14,"h":157,"l":146.1701,"n":21386,"o":149.92,"t":"2025-08-11T04:00:00Z","v":817667,"vw":153.904477},{"c":163.8,"h":166.61,"l":156.705,"n":18908,"o":157,"t":"2025-08-12T04:00:00Z","v":590298,"vw":163.728053},{"c":166.52,"h":169.2675,"l":160.54,"n":15615,"o":162.46,"t":"2025-08-13T04:00:00Z","v":549701,"vw":165.36494},{"c":159.76,"h":165.05,"l":155.2123,"n":14812,"o":162.215,"t":"2025-08-14T04:00:00Z","v":407611,"vw":158.854198},{"c":146.71,"h":159.33,"l":144.24,"n":20900,"o":159.33,"t":"2025-08-15T04:00:00Z","v":729247,"vw":148.573636},{"c":141.12,"h":147.555,"l":140.51,"n":12957,"o":146.73,"t":"2025-08-18T04:00:00Z","v":385249,"vw":142.514943},{"c":136.75,"h":141.95,"l":135.985,"n":16284,"o":141.4,"t":"2025-08-19T04:00:00Z","v":628250,"vw":138.483575},{"c":139.41,"h":140.64,"l":134.01,"n":12779,"o":136.19,"t":"2025-08-20T04:00:00Z","v":495307,"vw":138.330321},{"c":138.14,"h":140.77,"l":136.98,"n":8588,"o":139.79,"t":"2025-08-21T04:00:00Z","v":233630,"vw":138.559025},{"c":141.43,"h":144.1114,"l":138.01,"n":10459,"o":138.13,"t":"2025-08-22T04:00:00Z","v":331498,"vw":142.005332},{"c":144.58,"h":147.18,"l":140.865,"n":12066,"o":142.15,"t":"2025-08-25T04:00:00Z","v":417821,"vw":144.796931},{"c":144.94,"h":145.46,"l":142.05,"n":8734,"o":142.73,"t":"2025-08-26T04:00:00Z","v":247374,"vw":143.975967},{"c":145.62,"h":146.77,"l":142.63,"n":7349,"o":143.51,"t":"2025-08-27T04:00:00Z","v":193562,"vw":145.048435},{"c":145.88,"h":147.99,"l":142,"n":8022,"o":146.99,"t":"2025-08-28T04:00:00Z","v":269965,"vw":145.105963},{"c":149.19,"h":150.35,"l":145.65,"n":8599,"o":145.65,"t":"2025-08-29T04:00:00Z","v":231408,"vw":148.595816},{"c":140.3,"h":146.15,"l":138.67,"n":10875,"o":146.15,"t":"2025-09-02T04:00:00Z","v":351116,"vw":140.605022},{"c":138.4,"h":140.0132,"l":135.05,"n":10406,"o":139.35,"t":"2025-09-03T04:00:00Z","v":324688,"vw":137.491865},{"c":135.9,"h":139.7181,"l":135.56,"n":8458,"o":137.76,"t":"2025-09-04T04:00:00Z","v":349714,"vw":136.947011},{"c":146.35,"h":147.03,"l":136.5,"n":9130,"o":136.5,"t":"2025-09-05T04:00:00Z","v":292833,"vw":144.602544},{"c":140.86,"h":146.4,"l":140.43,"n":8089,"o":146.4,"t":"2025-09-08T04:00:00Z","v":200952,"vw":141.690468},{"c":138.72,"h":144.5382,"l":138.24,"n":10099,"o":141.2,"t":"2025-09-09T04:00:00Z","v":298962,"vw":139.819739},{"c":141.93,"h":141.96,"l":138,"n":8612,"o":138.05,"t":"2025-09-10T04:00:00Z","v":232622,"vw":140.901746},{"c":142.12,"h":145,"l":139.94,"n":7825,"o":139.94,"t":"2025-09-11T04:00:00Z","v":169602,"vw":142.525342},{"c":142.9,"h":143.8,"l":140.4118,"n":10713,"o":141.71,"t":"2025-09-12T04:00:00Z","v":243477,"vw":142.505176},{"c":155.26,"h":157.17,"l":144.95,"n":14734,"o":144.95,"t":"2025-09-15T04:00:00Z","v":512480,"vw":153.98099},{"c":157.73,"h":158.56,"l":151.61,"n":10991,"o":156.11,"t":"2025-09-16T04:00:00Z","v":260364,"vw":156.905626},{"c":159.02,"h":162.99,"l":155.37,"n":10832,"o":157.07,"t":"2025-09-17T04:00:00Z","v":283676,"vw":159.583496},{"c":164.39,"h":169.15,"l":162.0178,"n":14271,"o":165.995,"t":"2025-09-18T04:00:00Z","v":386355,"vw":165.685867},{"c":166.1,"h":169.5,"l":164.895,"n":12014,"o":166.4,"t":"2025-09-19T04:00:00Z","v":581654,"vw":166.361884},{"c":161.85,"h":165.5,"l":158.39,"n":11291,"o":165,"t":"2025-09-22T04:00:00Z","v":299161,"vw":162.212921},{"c":163.24,"h":164.5998,"l":160.02,"n":9944,"o":163.37,"t":"2025-09-23T04:00:00Z","v":267940,"vw":162.554366},{"c":165.67,"h":167.3,"l":161.8475,"n":8915,"o":163.85,"t":"2025-09-24T04:00:00Z","v":239041,"vw":165.037979},{"c":163.98,"h":171.17,"l":163.92,"n":11195,"o":168.12,"t":"2025-09-25T04:00:00Z","v":324180,"vw":166.375953},{"c":162.65,"h":164.99,"l":160.13,"n":7757,"o":162.88,"t":"2025-09-26T04:00:00Z","v":190210,"vw":162.939602},{"c":166.31,"h":168.5,"l":161.8978,"n":8342,"o":165.18,"t":"2025-09-29T04:00:00Z","v":225210,"vw":165.886735},{"c":164.09,"h":166.165,"l":161.29,"n":9590,"o":164.98,"t":"2025-09-30T04:00:00Z","v":257519,"vw":163.727213},{"c":173.76,"h":176.81,"l":166.01,"n":13254,"o":168.21,"t":"2025-10-01T04:00:00Z","v":354485,"vw":173.504107},{"c":167.82,"h":176.2546,"l":163.36,"n":12650,"o":175.69,"t":"2025-10-02T04:00:00Z","v":358592,"vw":167.493487},{"c":169.6,"h":172,"l":167.04,"n":11017,"o":169.75,"t":"2025-10-03T04:00:00Z","v":370901,"vw":169.307624},{"c":169.44,"h":174,"l":169.35,"n":10329,"o":170.82,"t":"2025-10-06T04:00:00Z","v":403731,"vw":171.016678},{"c":164.62,"h":177.57,"l":162.27,"n":12912,"o":171.2,"t":"2025-10-07T04:00:00Z","v":428107,"vw":166.154675},{"c":169.75,"h":170.19,"l":165,"n":8657,"o":166.84,"t":"2025-10-08T04:00:00Z","v":188396,"vw":168.861753},{"c":167.44,"h":175,"l":167.33,"n":7391,"o":170.59,"t":"2025-10-09T04:00:00Z","v":152873,"vw":169.681574},{"c":160.02,"h":172.1999,"l":159.24,"n":9807,"o":167.34,"t":"2025-10-10T04:00:00Z","v":250745,"vw":162.474807},{"c":167.71,"h":170.63,"l":163.83,"n":7781,"o":164.43,"t":"2025-10-13T04:00:00Z","v":184279,"vw":167.520027},{"c":164.29,"h":169.28,"l":162.2331,"n":6700,"o":164.16,"t":"2025-10-14T04:00:00Z","v":165266,"vw":165.355015},{"c":153.26,"h":166.838,"l":150.5,"n":14558,"o":165,"t":"2025-10-15T04:00:00Z","v":458365,"vw":155.400156},{"c":154.62,"h":159.73,"l":152.14,"n":9213,"o":155.21,"t":"2025-10-16T04:00:00Z","v":299417,"vw":155.537487},{"c":153.49,"h":156.935,"l":151.1,"n":9962,"o":153.18,"t":"2025-10-17T04:00:00Z","v":262023,"vw":153.200298},{"c":161.03,"h":162.35,"l":155,"n":6855,"o":156.35,"t":"2025-10-20T04:00:00Z","v":207262,"vw":160.105066},{"c":158.3,"h":159.435,"l":153.72,"n":9242,"o":158.75,"t":"2025-10-21T04:00:00Z","v":250880,"vw":157.15925},{"c":153.02,"h":158.595,"l":148.57,"n":8817,"o":156.64,"t":"2025-10-22T04:00:00Z","v":253123,"vw":152.949446},{"c":156.11,"h":158.255,"l":153.2529,"n":8032,"o":155.56,"t":"2025-10-23T04:00:00Z","v":217301,"vw":156.106065},{"c":164.31,"h":165.34,"l":158,"n":9841,"o":158,"t":"2025-10-24T04:00:00Z","v":268190,"vw":163.284725},{"c":164.46,"h":164.815,"l":161.35,"n":7371,"o":164.04,"t":"2025-10-27T04:00:00Z","v":155915,"vw":163.696548},{"c":164.81,"h":167.77,"l":161.34,"n":6770,"o":162.88,"t":"2025-10-28T04:00:00Z","v":193327,"vw":164.809386},{"c":165.99,"h":169.49,"l":162.96,"n":9495,"o":165.82,"t":"2025-10-29T04:00:00Z","v":261885,"vw":166.459367},{"c":161.14,"h":164.08,"l":157.09,"n":8908,"o":163.46,"t":"2025-10-30T04:00:00Z","v":261336,"vw":161.217231},{"c":173.26,"h":173.91,"l":161.5,"n":10666,"o":162.9,"t":"2025-10-31T04:00:00Z","v":312020,"vw":170.770391},{"c":181.77,"h":187.87,"l":171.235,"n":15967,"o":173.26,"t":"2025-11-03T05:00:00Z","v":564962,"vw":183.076561},{"c":170.82,"h":179.62,"l":170.12,"n":16301,"o":175.51,"t":"2025-11-04T05:00:00Z","v":564458,"vw":174.498689},{"c":173.99,"h":175.48,"l":170,"n":8549,"o":170,"t":"2025-11-05T05:00:00Z","v":176446,"vw":173.581827},{"c":171.12,"h":177.09,"l":159.23,"n":18584,"o":161,"t":"2025-11-06T05:00:00Z","v":640185,"vw":169.156805},{"c":169.33,"h":173.82,"l":166,"n":9816,"o":173.32,"t":"2025-11-07T05:00:00Z","v":191467,"vw":169.639876},{"c":165.3,"h":172.585,"l":163.7,"n":9693,"o":172.585,"t":"2025-11-10T05:00:00Z","v":333386,"vw":165.477908},{"c":165.8,"h":167.27,"l":157.78,"n":8629,"o":166,"t":"2025-11-11T05:00:00Z","v":293322,"vw":163.006368},{"c":169.92,"h":172.9844,"l":166.85,"n":7953,"o":167.59,"t":"2025-11-12T05:00:00Z","v":214838,"vw":170.012397},{"c":159.44,"h":171.72,"l":158.93,"n":9776,"o":169.86,"t":"2025-11-13T05:00:00Z","v":255801,"vw":162.501834},{"c":158.55,"h":161.52,"l":152.01,"n":8191,"o":155.51,"t":"2025-11-14T05:00:00Z","v":196697,"vw":158.418351},{"c":159.51,"h":164,"l":155.64,"n":9097,"o":157.37,"t":"2025-11-17T05:00:00Z","v":220846,"vw":159.901315},{"c":161.48,"h":163.35,"l":156.6,"n":6794,"o":157.74,"t":"2025-11-18T05:00:00Z","v":146097,"vw":161.109935},{"c":160.16,"h":165.085,"l":158,"n":6972,"o":161.07,"t":"2025-11-19T05:00:00Z","v":182771,"vw":160.136899},{"c":154.53,"h":164.755,"l":153.24,"n":11637,"o":162.38,"t":"2025-11-20T05:00:00Z","v":430225,"vw":156.296136},{"c":157.06,"h":158.79,"l":149.1601,"n":9977,"o":154.58,"t":"2025-11-21T05:00:00Z","v":312195,"vw":155.618836},{"c":153.35,"h":157.715,"l":153.09,"n":6169,"o":156.96,"t":"2025-11-24T05:00:00Z","v":173892,"vw":154.228725},{"c":158.78,"h":161.05,"l":151.46,"n":8366,"o":153.4,"t":"2025-11-25T05:00:00Z","v":249224,"vw":157.512255},{"c":160.55,"h":165.5,"l":159.8,"n":9985,"o":159.8,"t":"2025-11-26T05:00:00Z","v":365366,"vw":162.318877},{"c":159.21,"h":160.18,"l":156.98,"n":4679,"o":159.1,"t":"2025-11-28T05:00:00Z","v":159953,"vw":158.665004},{"c":153.84,"h":162.22,"l":153.4,"n":6922,"o":156.58,"t":"2025-12-01T05:00:00Z","v":205771,"vw":156.146438},{"c":162,"h":163.9999,"l":155.185,"n":7997,"o":155.61,"t":"2025-12-02T05:00:00Z","v":271369,"vw":160.565597},{"c":180.79,"h":183.712,"l":163.915,"n":15240,"o":165.05,"t":"2025-12-03T05:00:00Z","v":484114,"vw":179.282701},{"c":184.51,"h":185.77,"l":178.7403,"n":8633,"o":179.14,"t":"2025-12-04T05:00:00Z","v":259409,"vw":183.547428},{"c":179.06,"h":185,"l":178.835,"n":7678,"o":184,"t":"2025-12-05T05:00:00Z","v":242691,"vw":180.834252},{"c":174.3,"h":182,"l":170.13,"n":7831,"o":179.09,"t":"2025-12-08T05:00:00Z","v":221924,"vw":174.232348},{"c":178.86,"h":180.77,"l":171.84,"n":6708,"o":171.84,"t":"2025-12-09T05:00:00Z","v":162464,"vw":178.289986},{"c":178.95,"h":180.2865,"l":173.889,"n":7485,"o":179.17,"t":"2025-12-10T05:00:00Z","v":228647,"vw":177.27986},{"c":189.93,"h":190.94,"l":183.6,"n":12873,"o":186.03,"t":"2025-12-11T05:00:00Z","v":345103,"vw":188.508247},{"c":185.03,"h":191.97,"l":180.38,"n":8111,"o":189.66,"t":"2025-12-12T05:00:00Z","v":220885,"vw":184.917334},{"c":191.5,"h":194.32,"l":181.7906,"n":12435,"o":187,"t":"2025-12-15T05:00:00Z","v":348746,"vw":189.403663},{"c":186.65,"h":192.5121,"l":185.585,"n":9883,"o":188.42,"t":"2025-12-16T05:00:00Z","v":234202,"vw":187.467027},{"c":198.25,"h":201.9999,"l":190,"n":14500,"o":190.07,"t":"2025-12-17T05:00:00Z","v":499108,"vw":197.589181},{"c":206.36,"h":211,"l":200,"n":15179,"o":200,"t":"2025-12-18T05:00:00Z","v":459259,"vw":206.612014},{"c":208.06,"h":214.1399,"l":202.3557,"n":8741,"o":203,"t":"2025-12-19T05:00:00Z","v":522986,"vw":208.073831},{"c":205.06,"h":215.3,"l":204.25,"n":7019,"o":210.61,"t":"2025-12-22T05:00:00Z","v":151604,"vw":207.060558},{"c":208.74,"h":211.71,"l":205,"n":7811,"o":205,"t":"2025-12-23T05:00:00Z","v":182535,"vw":208.600745},{"c":207.89,"h":211,"l":204.32,"n":4288,"o":206,"t":"2025-12-24T05:00:00Z","v":73782,"vw":207.171924},{"c":205.14,"h":209.65,"l":202.67,"n":6622,"o":209.65,"t":"2025-12-26T05:00:00Z","v":150833,"vw":205.058802},{"c":205.4,"h":206.8284,"l":199.2194,"n":5630,"o":200.97,"t":"2025-12-29T05:00:00Z","v":111481,"vw":204.533299},{"c":202.11,"h":208.02,"l":200.545,"n":5250,"o":207.08,"t":"2025-12-30T05:00:00Z","v":118482,"vw":203.040734},{"c":199.88,"h":203.5056,"l":196.77,"n":5392,"o":201.61,"t":"2025-12-31T05:00:00Z","v":188099,"vw":199.328922},{"c":203.06,"h":204.3,"l":198.0007,"n":6413,"o":201.66,"t":"2026-01-02T05:00:00Z","v":149674,"vw":202.349585},{"c":201.82,"h":210.38,"l":200.62,"n":9846,"o":204.34,"t":"2026-01-05T05:00:00Z","v":260083,"vw":203.935379},{"c":211.55,"h":216,"l":202.16,"n":9830,"o":202.16,"t":"2026-01-06T05:00:00Z","v":218926,"vw":212.133516},{"c":222.22,"h":225.465,"l":208.165,"n":12385,"o":208.62,"t":"2026-01-07T05:00:00Z","v":401205,"vw":219.859834},{"c":230.91,"h":232.62,"l":213.58,"n":12657,"o":217.87,"t":"2026-01-08T05:00:00Z","v":319276,"vw":226.192919},{"c":242.32,"h":247.53,"l":229.95,"n":14079,"o":231.93,"t":"2026-01-09T05:00:00Z","v":467529,"vw":242.666898},{"c":246.09,"h":249.9799,"l":240,"n":8743,"o":245.68,"t":"2026-01-12T05:00:00Z","v":228131,"vw":246.518301},{"c":240.52,"h":248.25,"l":230.991,"n":10953,"o":246.09,"t":"2026-01-13T05:00:00Z","v":319053,"vw":239.929172},{"c":249.63,"h":253.32,"l":237.45,"n":10862,"o":241.21,"t":"2026-01-14T05:00:00Z","v":280136,"vw":247.588874},{"c":249.65,"h":253.8199,"l":243.5001,"n":9057,"o":248.98,"t":"2026-01-15T05:00:00Z","v":218809,"vw":249.042035},{"c":240.82,"h":247.285,"l":236.501,"n":8099,"o":245.16,"t":"2026-01-16T05:00:00Z","v":182348,"vw":242.712766},{"c":232.87,"h":244.99,"l":230,"n":11598,"o":239.6,"t":"2026-01-20T05:00:00Z","v":384785,"vw":234.91088},{"c":234.89,"h":237,"l":228.36,"n":8116,"o":236.01,"t":"2026-01-21T05:00:00Z","v":251627,"vw":233.494374},{"c":235,"h":244.42,"l":233.0001,"n":6662,"o":238.55,"t":"2026-01-22T05:00:00Z","v":206388,"vw":235.731058},{"c":231.15,"h":236.9013,"l":228.78,"n":7168,"o":235.83,"t":"2026-01-23T05:00:00Z","v":184033,"vw":231.716047},{"c":213.88,"h":234.375,"l":212.76,"n":15147,"o":233,"t":"2026-01-26T05:00:00Z","v":402673,"vw":218.046173},{"c":221.33,"h":223.11,"l":213.88,"n":7791,"o":213.88,"t":"2026-01-27T05:00:00Z","v":206201,"vw":219.958444},{"c":215.74,"h":222.93,"l":211.36,"n":6343,"o":222.93,"t":"2026-01-28T05:00:00Z","v":197314,"vw":215.447164},{"c":221.06,"h":224.5,"l":215.1022,"n":10079,"o":218,"t":"2026-01-29T05:00:00Z","v":264680,"vw":220.02339},{"c":209.8,"h":215.475,"l":205.27,"n":11355,"o":215.475,"t":"2026-01-30T05:00:00Z","v":424162,"vw":208.90942},{"c":202.46,"h":209.72,"l":199.48,"n":10051,"o":207.06,"t":"2026-02-02T05:00:00Z","v":276842,"vw":202.502906},{"c":210.89,"h":211.17,"l":204.371,"n":8140,"o":207.81,"t":"2026-02-03T05:00:00Z","v":211755,"vw":208.003259},{"c":208.76,"h":210,"l":202.09,"n":7326,"o":209.18,"t":"2026-02-04T05:00:00Z","v":192197,"vw":206.728171},{"c":201.76,"h":209,"l":200.464,"n":9848,"o":204.74,"t":"2026-02-05T05:00:00Z","v":207982,"vw":202.890181},{"c":206.32,"h":212.005,"l":203.45,"n":7774,"o":203.45,"t":"2026-02-06T05:00:00Z","v":194400,"vw":207.607633},{"c":203.46,"h":208.385,"l":201.735,"n":7767,"o":205.95,"t":"2026-02-09T05:00:00Z","v":233499,"vw":204.032542},{"c":189.95,"h":204.55,"l":189.05,"n":14284,"o":202,"t":"2026-02-10T05:00:00Z","v":486887,"vw":191.81708},{"c":190.91,"h":193.76,"l":182.46,"n":11317,"o":193.75,"t":"2026-02-11T05:00:00Z","v":480253,"vw":189.037708},{"c":187.79,"h":197.95,"l":182.76,"n":8525,"o":193.68,"t":"2026-02-12T05:00:00Z","v":244679,"vw":187.865634},{"c":185.52,"h":188.56,"l":181.2,"n":6813,"o":186.9,"t":"2026-02-13T05:00:00Z","v":170804,"vw":185.457682},{"c":181.41,"h":185.71,"l":178.75,"n":8262,"o":182.98,"t":"2026-02-17T05:00:00Z","v":194295,"vw":182.008564},{"c":180.79,"h":185.45,"l":178.38,"n":7774,"o":180.88,"t":"2026-02-18T05:00:00Z","v":232584,"vw":181.472336},{"c":176.73,"h":179.92,"l":172.49,"n":7816,"o":177.23,"t":"2026-02-19T05:00:00Z","v":276202,"vw":176.269793},{"c":175.6,"h":177.49,"l":171.51,"n":7708,"o":176.29,"t":"2026-02-20T05:00:00Z","v":238240,"vw":174.933365},{"c":176.79,"h":177.32,"l":173,"n":6892,"o":173.5,"t":"2026-02-23T05:00:00Z","v":171564,"vw":175.944719},{"c":180.63,"h":183.8,"l":174.69,"n":9270,"o":176.61,"t":"2026-02-24T05:00:00Z","v":367697,"vw":180.285443},{"c":175.48,"h":182.2202,"l":174.96,"n":8538,"o":182.14,"t":"2026-02-25T05:00:00Z","v":274022,"vw":177.409341},{"c":168.05,"h":175.75,"l":164.775,"n":13791,"o":175.75,"t":"2026-02-26T05:00:00Z","v":567704,"vw":167.742096},{"c":162.65,"h":167,"l":157.74,"n":16295,"o":166.57,"t":"2026-02-27T05:00:00Z","v":600990,"vw":161.756415},{"c":165.18,"h":166.84,"l":157.7,"n":9602,"o":163.22,"t":"2026-03-02T05:00:00Z","v":386909,"vw":163.535423},{"c":173.45,"h":174.37,"l":155.5,"n":11019,"o":159.22,"t":"2026-03-03T05:00:00Z","v":387057,"vw":170.608822},{"c":182.69,"h":184.82,"l":171.93,"n":11956,"o":175.93,"t":"2026-03-04T05:00:00Z","v":395087,"vw":181.602167},{"c":169.05,"h":181.88,"l":167.9,"n":10256,"o":181.88,"t":"2026-03-05T05:00:00Z","v":346184,"vw":171.010945},{"c":168.6,"h":171.17,"l":166,"n":8230,"o":167.39,"t":"2026-03-06T05:00:00Z","v":218791,"vw":168.111792},{"c":175.18,"h":180.48,"l":166.4,"n":10244,"o":167,"t":"2026-03-09T04:00:00Z","v":304478,"vw":175.596617},{"c":180.8,"h":185.525,"l":171.85,"n":9904,"o":174.7,"t":"2026-03-10T04:00:00Z","v":294811,"vw":180.471607},{"c":187.55,"h":188.23,"l":178.98,"n":8086,"o":179.75,"t":"2026-03-11T04:00:00Z","v":248262,"vw":185.839711},{"c":189.48,"h":197.21,"l":186.48,"n":12147,"o":191.84,"t":"2026-03-12T04:00:00Z","v":435287,"vw":190.248678},{"c":187.86,"h":191.51,"l":184.5,"n":7827,"o":191.24,"t":"2026-03-13T04:00:00Z","v":232586,"vw":188.461191},{"c":187.25,"h":192.49,"l":184,"n":7899,"o":190.2,"t":"2026-03-16T04:00:00Z","v":164380,"vw":187.704963},{"c":190.87,"h":191.02,"l":183.43,"n":8909,"o":187.81,"t":"2026-03-17T04:00:00Z","v":245654,"vw":187.945633},{"c":196.08,"h":198.99,"l":187.4,"n":8006,"o":190.44,"t":"2026-03-18T04:00:00Z","v":198625,"vw":194.836869},{"c":198.92,"h":213.48,"l":194.21,"n":12745,"o":195.99,"t":"2026-03-19T04:00:00Z","v":356254,"vw":202.357358},{"c":193.69,"h":200,"l":190.6,"n":10729,"o":199.17,"t":"2026-03-20T04:00:00Z","v":391206,"vw":194.047147},{"c":200.63,"h":203.37,"l":192.15,"n":13717,"o":194.53,"t":"2026-03-23T04:00:00Z","v":456688,"vw":199.546854},{"c":217.97,"h":222.18,"l":199.77,"n":13609,"o":199.77,"t":"2026-03-24T04:00:00Z","v":554104,"vw":217.18127},{"c":217.53,"h":223.02,"l":214.38,"n":9845,"o":218,"t":"2026-03-25T04:00:00Z","v":266643,"vw":217.586264},{"c":215.92,"h":220.87,"l":214.27,"n":9093,"o":214.27,"t":"2026-03-26T04:00:00Z","v":283523,"vw":216.971147},{"c":223.26,"h":224.98,"l":213.1,"n":9020,"o":215.69,"t":"2026-03-27T04:00:00Z","v":255171,"vw":221.470059},{"c":214.24,"h":231.63,"l":210.78,"n":12472,"o":226.8,"t":"2026-03-30T04:00:00Z","v":378661,"vw":218.283946},{"c":205.27,"h":217.91,"l":204.01,"n":11760,"o":215.45,"t":"2026-03-31T04:00:00Z","v":310077,"vw":208.003375},{"c":198.33,"h":210.446,"l":198.09,"n":10079,"o":206.39,"t":"2026-04-01T04:00:00Z","v":275029,"vw":200.884818},{"c":209.31,"h":209.63,"l":197.46,"n":7930,"o":197.46,"t":"2026-04-02T04:00:00Z","v":206505,"vw":206.508172},{"c":208.14,"h":211.04,"l":202.5,"n":5581,"o":211.04,"t":"2026-04-06T04:00:00Z","v":135819,"vw":206.631129},{"c":203.74,"h":211,"l":201.5,"n":7451,"o":209.15,"t":"2026-04-07T04:00:00Z","v":214542,"vw":203.797889},{"c":199.24,"h":204.21,"l":191.09,"n":11601,"o":200.07,"t":"2026-04-08T04:00:00Z","v":372202,"vw":197.069937},{"c":185.2,"h":201.62,"l":181.21,"n":14212,"o":200.37,"t":"2026-04-09T04:00:00Z","v":367036,"vw":187.912045},{"c":192.52,"h":197.39,"l":186.1,"n":8091,"o":186.1,"t":"2026-04-10T04:00:00Z","v":165400,"vw":193.028839},{"c":194.09,"h":197.91,"l":191.82,"n":8652,"o":194.15,"t":"2026-04-13T04:00:00Z","v":178425,"vw":194.506921},{"c":186.86,"h":194.105,"l":186.03,"n":8045,"o":193.9,"t":"2026-04-14T04:00:00Z","v":203504,"vw":188.754314},{"c":193.55,"h":195.22,"l":183.01,"n":8436,"o":185.4,"t":"2026-04-15T04:00:00Z","v":249265,"vw":190.668373},{"c":189.56,"h":199.335,"l":188.01,"n":8053,"o":194.48,"t":"2026-04-16T04:00:00Z","v":243471,"vw":192.585013},{"c":191.7,"h":192.21,"l":182,"n":8863,"o":190.035,"t":"2026-04-17T04:00:00Z","v":214121,"vw":189.095782},{"c":195.03,"h":197.9999,"l":189.95,"n":8794,"o":192,"t":"2026-04-20T04:00:00Z","v":256898,"vw":194.816882},{"c":206.77,"h":209.23,"l":195.46,"n":13319,"o":195.46,"t":"2026-04-21T04:00:00Z","v":380870,"vw":205.385735},{"c":208.63,"h":211.995,"l":206.29,"n":9435,"o":208.97,"t":"2026-04-22T04:00:00Z","v":223548,"vw":209.284652},{"c":198.91,"h":208.53,"l":198.865,"n":9129,"o":208.53,"t":"2026-04-23T04:00:00Z","v":200405,"vw":202.541587},{"c":187.23,"h":195,"l":187.13,"n":10882,"o":191,"t":"2026-04-24T04:00:00Z","v":292480,"vw":189.021538},{"c":194.94,"h":196,"l":188.32,"n":7059,"o":188.33,"t":"2026-04-27T04:00:00Z","v":175649,"vw":193.334538},{"c":195.39,"h":199.18,"l":191.5796,"n":6091,"o":196.39,"t":"2026-04-28T04:00:00Z","v":135718,"vw":194.7735},{"c":190.04,"h":198.82,"l":189.7,"n":7689,"o":196.81,"t":"2026-04-29T04:00:00Z","v":246618,"vw":192.772047},{"c":186.45,"h":190.5,"l":182.4601,"n":7933,"o":188.45,"t":"2026-04-30T04:00:00Z","v":226889,"vw":186.366193},{"c":182.37,"h":185.705,"l":176.01,"n":10168,"o":183.07,"t":"2026-05-01T04:00:00Z","v":235093,"vw":180.578976},{"c":184.87,"h":185.72,"l":180.07,"n":8503,"o":182.03,"t":"2026-05-04T04:00:00Z","v":219507,"vw":183.823611},{"c":188.52,"h":190.325,"l":183.5,"n":8661,"o":183.58,"t":"2026-05-05T04:00:00Z","v":198769,"vw":187.641202},{"c":197.16,"h":199.32,"l":187.13,"n":8059,"o":187.28,"t":"2026-05-06T04:00:00Z","v":259910,"vw":195.605268},{"c":193.43,"h":197.31,"l":192.32,"n":9304,"o":195.57,"t":"2026-05-07T04:00:00Z","v":183117,"vw":194.328781},{"c":184.11,"h":196.59,"l":178.93,"n":11691,"o":178.93,"t":"2026-05-08T04:00:00Z","v":350388,"vw":188.625581},{"c":187.39,"h":193,"l":182,"n":8936,"o":184.37,"t":"2026-05-11T04:00:00Z","v":247328,"vw":187.422419},{"c":188.03,"h":191.735,"l":182.27,"n":9668,"o":184.48,"t":"2026-05-12T04:00:00Z","v":251837,"vw":186.243774},{"c":179.44,"h":186.97,"l":174.35,"n":12606,"o":185.48,"t":"2026-05-13T04:00:00Z","v":341768,"vw":179.358385},{"c":181.93,"h":184.18,"l":170.009,"n":8302,"o":179.44,"t":"2026-05-14T04:00:00Z","v":248982,"vw":179.928189},{"c":179.69,"h":183.04,"l":177.6,"n":9679,"o":178.61,"t":"2026-05-15T04:00:00Z","v":336453,"vw":179.806889},{"c":182.3,"h":185.25,"l":177.2,"n":11953,"o":182.47,"t":"2026-05-18T04:00:00Z","v":421386,"vw":183.002466},{"c":176.58,"h":182.2999,"l":173.23,"n":6900,"o":182,"t":"2026-05-19T04:00:00Z","v":186187,"vw":176.982786},{"c":174.6,"h":179.09,"l":172.77,"n":7775,"o":179.09,"t":"2026-05-20T04:00:00Z","v":170524,"vw":174.871207},{"c":172.24,"h":178,"l":171.94,"n":6996,"o":174.01,"t":"2026-05-21T04:00:00Z","v":203345,"vw":173.718218},{"c":175.3,"h":177.155,"l":171.21,"n":6158,"o":173.29,"t":"2026-05-22T04:00:00Z","v":184296,"vw":174.611606},{"c":192.83,"h":193.62,"l":178.99,"n":12371,"o":178.99,"t":"2026-05-26T04:00:00Z","v":384612,"vw":189.978225},{"c":200.9,"h":203.92,"l":186.35,"n":11023,"o":189.94,"t":"2026-05-27T04:00:00Z","v":407810,"vw":197.779471},{"c":213.72,"h":214,"l":196.9898,"n":9901,"o":199.78,"t":"2026-05-28T04:00:00Z","v":306404,"vw":210.39336},{"c":198.97,"h":214.44,"l":194.98,"n":12010,"o":212.88,"t":"2026-05-29T04:00:00Z","v":455246,"vw":202.408622},{"c":215.37,"h":219.25,"l":203.07,"n":11441,"o":203.19,"t":"2026-06-01T04:00:00Z","v":332864,"vw":215.005626},{"c":217.9,"h":222,"l":212.975,"n":9784,"o":213.95,"t":"2026-06-02T04:00:00Z","v":245776,"vw":217.234246},{"c":212.78,"h":219.16,"l":207.64,"n":9804,"o":213.8,"t":"2026-06-03T04:00:00Z","v":248164,"vw":212.216154},{"c":215.21,"h":220.58,"l":209.59,"n":7673,"o":209.59,"t":"2026-06-04T04:00:00Z","v":195715,"vw":216.753508},{"c":202.38,"h":213.965,"l":200.6301,"n":10958,"o":213.28,"t":"2026-06-05T04:00:00Z","v":262781,"vw":205.301298},{"c":202.19,"h":208,"l":195.159,"n":8548,"o":207,"t":"2026-06-08T04:00:00Z","v":229098,"vw":201.020701},{"c":193.58,"h":201.4,"l":188.58,"n":7491,"o":201.4,"t":"2026-06-09T04:00:00Z","v":218741,"vw":193.540267},{"c":194.29,"h":203.61,"l":192.325,"n":7490,"o":195.52,"t":"2026-06-10T04:00:00Z","v":186788,"vw":195.734163},{"c":189.13,"h":196.96,"l":186.72,"n":8871,"o":196.08,"t":"2026-06-11T04:00:00Z","v":297614,"vw":190.174227},{"c":200.82,"h":202.28,"l":190.38,"n":9413,"o":190.38,"t":"2026-06-12T04:00:00Z","v":286853,"vw":199.948758},{"c":190.29,"h":201,"l":190.16,"n":9497,"o":201,"t":"2026-06-15T04:00:00Z","v":211017,"vw":193.488401},{"c":187.8,"h":192.07,"l":185,"n":5926,"o":190,"t":"2026-06-16T04:00:00Z","v":156708,"vw":187.577475},{"c":193.37,"h":198.5725,"l":190.875,"n":9297,"o":194.83,"t":"2026-06-17T04:00:00Z","v":259983,"vw":194.829011},{"c":185.77,"h":194.812,"l":185.1,"n":6924,"o":194.22,"t":"2026-06-18T04:00:00Z","v":339256,"vw":186.869815},{"c":175.09,"h":182.9,"l":172.34,"n":9645,"o":181.78,"t":"2026-06-22T04:00:00Z","v":367237,"vw":177.028756},{"c":166.68,"h":174.87,"l":166.1,"n":10972,"o":174.87,"t":"2026-06-23T04:00:00Z","v":319478,"vw":168.103295},{"c":163.39,"h":166.0673,"l":159.34,"n":10095,"o":163.98,"t":"2026-06-24T04:00:00Z","v":319531,"vw":162.356203},{"c":168.18,"h":168.55,"l":161.865,"n":6058,"o":164,"t":"2026-06-25T04:00:00Z","v":170234,"vw":166.757421},{"c":165.25,"h":171.97,"l":162.54,"n":8765,"o":166.88,"t":"2026-06-26T04:00:00Z","v":251216,"vw":165.48519},{"c":164.26,"h":167.8038,"l":160.44,"n":5943,"o":162.76,"t":"2026-06-29T04:00:00Z","v":160804,"vw":163.771235},{"c":164.94,"h":166.955,"l":161.9,"n":6998,"o":165,"t":"2026-06-30T04:00:00Z","v":179384,"vw":164.281903},{"c":157.4,"h":170,"l":157.16,"n":9052,"o":164.85,"t":"2026-07-01T04:00:00Z","v":255515,"vw":161.100174},{"c":160,"h":164.25,"l":157.3,"n":8900,"o":159.76,"t":"2026-07-02T04:00:00Z","v":204026,"vw":159.656347},{"c":157.54,"h":162.76,"l":156.45,"n":9773,"o":158,"t":"2026-07-06T04:00:00Z","v":234399,"vw":158.090004},{"c":152.03,"h":157.65,"l":149.31,"n":9671,"o":157.63,"t":"2026-07-07T04:00:00Z","v":296982,"vw":151.522183},{"c":150.96,"h":155.1499,"l":150.89,"n":10032,"o":152,"t":"2026-07-08T04:00:00Z","v":249735,"vw":151.932956},{"c":149.97,"h":151,"l":147.05,"n":8377,"o":151,"t":"2026-07-09T04:00:00Z","v":200887,"vw":149.254333},{"c":146.69,"h":148.92,"l":144.0805,"n":10366,"o":147.66,"t":"2026-07-10T04:00:00Z","v":343246,"vw":146.426502},{"c":148.7,"h":150.9499,"l":145.65,"n":9583,"o":147.985,"t":"2026-07-13T04:00:00Z","v":245411,"vw":147.957017},{"c":153.94,"h":155.75,"l":151,"n":8569,"o":151,"t":"2026-07-14T04:00:00Z","v":219149,"vw":154.076418},{"c":152.57,"h":156.88,"l":150.29,"n":8298,"o":155.35,"t":"2026-07-15T04:00:00Z","v":199156,"vw":153.161367},{"c":145.22,"h":156.1,"l":144.97,"n":7675,"o":156.05,"t":"2026-07-16T04:00:00Z","v":185730,"vw":146.95844},{"c":143.8,"h":145.41,"l":141.63,"n":7120,"o":145.19,"t":"2026-07-17T04:00:00Z","v":191575,"vw":143.534725},{"c":143.76,"h":144.86,"l":140.83,"n":7850,"o":143.75,"t":"2026-07-20T04:00:00Z","v":242984,"vw":143.19243},{"c":142.04,"h":147.47,"l":141.7,"n":7238,"o":142.58,"t":"2026-07-21T04:00:00Z","v":202588,"vw":143.574981},{"c":146.27,"h":147.5,"l":142.75,"n":7649,"o":143.105,"t":"2026-07-22T04:00:00Z","v":203098,"vw":145.525413},{"c":143.21,"h":149.03,"l":141.925,"n":10402,"o":146.61,"t":"2026-07-23T04:00:00Z","v":236732,"vw":143.666789},{"c":142.94,"h":144.69,"l":136.52,"n":10787,"o":142.74,"t":"2026-07-24T04:00:00Z","v":304548,"vw":141.025989},{"c":145.54,"h":147.155,"l":140,"n":14466,"o":142.94,"t":"2026-07-27T04:00:00Z","v":609187,"vw":144.866756},{"c":145.07,"h":147.43,"l":141.66,"n":9807,"o":143.15,"t":"2026-07-28T04:00:00Z","v":302761,"vw":145.407602},{"c":139.16,"h":142.925,"l":135.45,"n":10964,"o":142.25,"t":"2026-07-29T04:00:00Z","v":327246,"vw":138.709229},{"c":143.81,"h":144.045,"l":136.25,"n":8531,"o":139.86,"t":"2026-07-30T04:00:00Z","v":206374,"vw":141.612642},{"c":137.16,"h":144.73,"l":135.91,"n":11396,"o":144.7,"t":"2026-07-31T04:00:00Z","v":389877,"vw":138.025643},{"c":138.4,"h":142.355,"l":133.64,"n":11637,"o":136,"t":"2026-08-03T04:00:00Z","v":421877,"vw":138.778204},{"c":140.59,"h":142.76,"l":138.73,"n":9969,"o":139.67,"t":"2026-08-04T04:00:00Z","v":322528,"vw":140.994983},{"c":146.12,"h":147.47,"l":140.49,"n":11572,"o":143,"t":"2026-08-05T04:00:00Z","v":361744,"vw":144.754485},{"c":152.12,"h":156.435,"l":145,"n":13642,"o":148,"t":"2026-08-06T04:00:00Z","v":412588,"vw":152.817532},{"c":151.95,"h":153,"l":144.75,"n":10333,"o":147.5,"t":"2026-08-07T04:00:00Z","v":301623,"vw":150.959789},{"c":153.81,"h":154.45,"l":146.295,"n":10612,"o":149.24,"t":"2026-08-10T04:00:00Z","v":241830,"vw":152.719808},{"c":153.8,"h":157.99,"l":152.3575,"n":9767,"o":154.87,"t":"2026-08-11T04:00:00Z","v":207597,"vw":153.993616},{"c":159.52,"h":159.79,"l":152.66,"n":10716,"o":155.56,"t":"2026-08-12T04:00:00Z","v":319490,"vw":157.787453},{"c":155.6,"h":162.22,"l":154.36,"n":11036,"o":156.08,"t":"2026-08-13T04:00:00Z","v":334143,"vw":157.071465},{"c":166.05,"h":166.51,"l":157.405,"n":10486,"o":157.93,"t":"2026-08-14T04:00:00Z","v":254772,"vw":164.124709},{"c":169.01,"h":169.98,"l":162.5,"n":12328,"o":165.15,"t":"2026-08-17T04:00:00Z","v":447343,"vw":166.949202},{"c":169.44,"h":171,"l":165.67,"n":10484,"o":166.47,"t":"2026-08-18T04:00:00Z","v":342552,"vw":168.725641},{"c":194.42,"h":195.53,"l":172.04,"n":17110,"o":173.92,"t":"2026-08-19T04:00:00Z","v":552900,"vw":188.174906},{"c":194.3,"h":195.45,"l":187.26,"n":15779,"o":188.15,"t":"2026-08-20T04:00:00Z","v":513984,"vw":192.122485},{"c":210.01,"h":211.87,"l":200.75,"n":18286,"o":200.75,"t":"2026-08-21T04:00:00Z","v":519699,"vw":207.43078},{"c":209.93,"h":218.94,"l":207.02,"n":13790,"o":210,"t":"2026-08-24T04:00:00Z","v":464602,"vw":213.186466},{"c":215.63,"h":217.75,"l":203.72,"n":11487,"o":210,"t":"2026-08-25T04:00:00Z","v":312721,"vw":212.666213},{"c":217.92,"h":224,"l":210.62,"n":13276,"o":217.17,"t":"2026-08-26T04:00:00Z","v":349862,"vw":216.592995},{"c":227.38,"h":229.05,"l":214.45,"n":10218,"o":215.96,"t":"2026-08-27T04:00:00Z","v":369616,"vw":226.222995},{"c":226.23,"h":235,"l":224.02,"n":13106,"o":224.02,"t":"2026-08-28T04:00:00Z","v":326744,"vw":229.464569},{"c":235.7,"h":238.35,"l":228.2,"n":12428,"o":229.68,"t":"2026-08-31T04:00:00Z","v":421037,"vw":235.409},{"c":233.41,"h":236.7,"l":230,"n":12370,"o":235.72,"t":"2026-09-01T04:00:00Z","v":346099,"vw":233.783646},{"c":233.29,"h":242.4999,"l":231.12,"n":11628,"o":232,"t":"2026-09-02T04:00:00Z","v":316109,"vw":235.668},{"c":217.18,"h":235,"l":212.21,"n":13284,"o":234.95,"t":"2026-09-03T04:00:00Z","v":343928,"vw":218.122257},{"c":225.41,"h":227.29,"l":216.26,"n":10350,"o":216.26,"t":"2026-09-04T04:00:00Z","v":252950,"vw":224.118921},{"c":223.74,"h":230,"l":221.615,"n":11291,"o":222.03,"t":"2026-09-08T04:00:00Z","v":263304,"vw":225.138819},{"c":226.94,"h":233.13,"l":225.65,"n":12152,"o":228.96,"t":"2026-09-09T04:00:00Z","v":269409,"vw":228.408356},{"c":217.73,"h":225.01,"l":217.01,"n":11440,"o":223.21,"t":"2026-09-10T04:00:00Z","v":193324,"vw":218.720083},{"c":209.41,"h":217.82,"l":206.8,"n":13882,"o":217,"t":"2026-09-11T04:00:00Z","v":414750,"vw":210.176418},{"c":197.85,"h":205.32,"l":197.07,"n":13533,"o":205.32,"t":"2026-09-14T04:00:00Z","v":379533,"vw":199.931008},{"c":188.62,"h":199.97,"l":184.55,"n":14792,"o":197.83,"t":"2026-09-15T04:00:00Z","v":446352,"vw":188.677009},{"c":189.49,"h":197.99,"l":187.845,"n":12107,"o":191.45,"t":"2026-09-16T04:00:00Z","v":340499,"vw":191.975013},{"c":184.73,"h":194.77,"l":184.45,"n":12006,"o":192.84,"t":"2026-09-17T04:00:00Z","v":222488,"vw":186.111739},{"c":174.22,"h":179.09,"l":172.52,"n":12348,"o":177.34,"t":"2026-09-18T04:00:00Z","v":635188,"vw":174.488337},{"c":175.49,"h":178.795,"l":174.63,"n":10274,"o":176.39,"t":"2026-09-21T04:00:00Z","v":250545,"vw":176.297523},{"c":188.57,"h":189.81,"l":174.32,"n":11947,"o":176.31,"t":"2026-09-22T04:00:00Z","v":334460,"vw":186.456143},{"c":180.4,"h":189.99,"l":180.19,"n":9303,"o":184.83,"t":"2026-09-23T04:00:00Z","v":203673,"vw":182.585481},{"c":172.01,"h":179.63,"l":165.9775,"n":15102,"o":179.24,"t":"2026-09-24T04:00:00Z","v":514643,"vw":170.065184},{"c":174.43,"h":174.61,"l":170.88,"n":8551,"o":171.22,"t":"2026-09-25T04:00:00Z","v":184318,"vw":173.09962},{"c":175.54,"h":176,"l":171.835,"n":7285,"o":173.81,"t":"2026-09-28T04:00:00Z","v":243782,"vw":174.566297},{"c":166,"h":172.65,"l":164.08,"n":10485,"o":172.65,"t":"2026-09-29T04:00:00Z","v":303338,"vw":166.363232},{"c":168.22,"h":175.61,"l":167.94,"n":9435,"o":168.43,"t":"2026-09-30T04:00:00Z","v":340044,"vw":171.326372},{"c":170.29,"h":171.295,"l":163.915,"n":9529,"o":166.71,"t":"2026-10-01T04:00:00Z","v":304175,"vw":168.073853},{"c":171.54,"h":174.08,"l":170.76,"n":8284,"o":173,"t":"2026-10-02T04:00:00Z","v":200758,"vw":172.016957},{"c":173.6,"h":175.67,"l":168.88,"n":8398,"o":173.05,"t":"2026-10-05T04:00:00Z","v":257754,"vw":173.501827},{"c":176.98,"h":177.4,"l":169.965,"n":7523,"o":174.14,"t":"2026-10-06T04:00:00Z","v":232344,"vw":175.583861},{"c":170.21,"h":174.4299,"l":168.2,"n":7194,"o":173.63,"t":"2026-10-07T04:00:00Z","v":165578,"vw":170.072976},{"c":174.28,"h":177.65,"l":170.24,"n":8777,"o":170.24,"t":"2026-10-08T04:00:00Z","v":222246,"vw":174.547252},{"c":181.57,"h":184.535,"l":173.495,"n":8395,"o":175.48,"t":"2026-10-09T04:00:00Z","v":224450,"vw":181.279017},{"c":185.62,"h":189.38,"l":179.23,"n":9591,"o":181.09,"t":"2026-10-12T04:00:00Z","v":227621,"vw":184.909361},{"c":183.93,"h":188.4,"l":183.16,"n":7873,"o":188.4,"t":"2026-10-13T04:00:00Z","v":145778,"vw":185.013309},{"c":174.51,"h":182,"l":170.475,"n":10759,"o":182,"t":"2026-10-14T04:00:00Z","v":320049,"vw":174.820118},{"c":169.71,"h":174.605,"l":165.54,"n":12615,"o":173.5,"t":"2026-10-15T04:00:00Z","v":434272,"vw":168.23926},{"c":166.73,"h":173.305,"l":165.48,"n":8553,"o":171.56,"t":"2026-10-16T04:00:00Z","v":260283,"vw":168.219553},{"c":160.09,"h":167.91,"l":158.33,"n":11513,"o":167.8,"t":"2026-10-19T04:00:00Z","v":288655,"vw":161.073537},{"c":158.81,"h":159.5695,"l":153.64,"n":9119,"o":156.85,"t":"2026-10-20T04:00:00Z","v":287205,"vw":158.179936},{"c":159.87,"h":161.15,"l":158.845,"n":6650,"o":159.35,"t":"2026-10-21T04:00:00Z","v":148668,"vw":159.799018},{"c":159.39,"h":164.13,"l":155.02,"n":9600,"o":158,"t":"2026-10-22T04:00:00Z","v":225050,"vw":160.651172},{"c":164.45,"h":165.065,"l":153,"n":4242,"o":155.19,"t":"2026-10-23T04:00:00Z","v":162410,"vw":158.716627}],"volatilityBars":[{"c":180,"h":180,"l":180,"n":1,"o":180,"t":"2026-09-22T11:15:00Z","v":100,"vw":180},{"c":176.68,"h":177.87,"l":174.32,"n":152,"o":176.31,"t":"2026-09-22T13:30:00Z","v":7203,"vw":175.974987},{"c":178.68,"h":179.2,"l":177.35,"n":147,"o":177.6275,"t":"2026-09-22T13:45:00Z","v":3451,"vw":178.540594},{"c":180,"h":180,"l":178.06,"n":310,"o":178.06,"t":"2026-09-22T14:00:00Z","v":8204,"vw":179.300855},{"c":178.91,"h":180.6899,"l":178.811,"n":156,"o":180.06,"t":"2026-09-22T14:15:00Z","v":5275,"vw":179.38194},{"c":178.56,"h":179.22,"l":178.33,"n":164,"o":178.655,"t":"2026-09-22T14:30:00Z","v":7309,"vw":178.850566},{"c":179.76,"h":179.76,"l":179.3,"n":156,"o":179.3,"t":"2026-09-22T14:45:00Z","v":2371,"vw":179.531111},{"c":181,"h":181,"l":179.96,"n":206,"o":179.96,"t":"2026-09-22T15:00:00Z","v":4257,"vw":180.623766},{"c":183.39,"h":183.42,"l":180.55,"n":321,"o":180.55,"t":"2026-09-22T15:15:00Z","v":7612,"vw":181.947521},{"c":182.465,"h":183.35,"l":182.14,"n":163,"o":183.35,"t":"2026-09-22T15:30:00Z","v":4405,"vw":183.065041},{"c":182,"h":182.51,"l":181.73,"n":128,"o":182.51,"t":"2026-09-22T15:45:00Z","v":2605,"vw":182.182053},{"c":183.39,"h":183.9199,"l":181.95,"n":206,"o":182.04,"t":"2026-09-22T16:00:00Z","v":3532,"vw":182.873802},{"c":185.28,"h":185.6,"l":183.44,"n":384,"o":183.49,"t":"2026-09-22T16:15:00Z","v":9910,"vw":184.627416},{"c":186.855,"h":187.13,"l":184.97,"n":257,"o":185.285,"t":"2026-09-22T16:30:00Z","v":5891,"vw":185.839281},{"c":187.155,"h":187.27,"l":186.35,"n":379,"o":186.56,"t":"2026-09-22T16:45:00Z","v":16249,"vw":186.805177},{"c":187.07,"h":187.09,"l":186.68,"n":162,"o":186.72,"t":"2026-09-22T17:00:00Z","v":4130,"vw":186.832941},{"c":186.44,"h":187.575,"l":186.44,"n":229,"o":186.9,"t":"2026-09-22T17:15:00Z","v":8240,"vw":187.26298},{"c":187.06,"h":187.095,"l":186.1,"n":195,"o":186.23,"t":"2026-09-22T17:30:00Z","v":5428,"vw":186.49928},{"c":187.84,"h":188.339,"l":187.34,"n":255,"o":187.34,"t":"2026-09-22T17:45:00Z","v":5922,"vw":188.064376},{"c":188.38,"h":188.99,"l":187.35,"n":333,"o":187.35,"t":"2026-09-22T18:00:00Z","v":7099,"vw":188.135533},{"c":188.11,"h":188.46,"l":186.86,"n":207,"o":187.93,"t":"2026-09-22T18:15:00Z","v":5139,"vw":187.78678},{"c":187.76,"h":188.205,"l":187.68,"n":424,"o":188.12,"t":"2026-09-22T18:30:00Z","v":15903,"vw":187.824193},{"c":188.64,"h":188.64,"l":187.33,"n":202,"o":187.705,"t":"2026-09-22T18:45:00Z","v":6059,"vw":187.758085},{"c":188.66,"h":188.94,"l":188.495,"n":335,"o":188.67,"t":"2026-09-22T19:00:00Z","v":6307,"vw":188.653442},{"c":188.28,"h":188.66,"l":187.601,"n":371,"o":188.66,"t":"2026-09-22T19:15:00Z","v":10809,"vw":187.971105},{"c":188.14,"h":188.555,"l":187.98,"n":543,"o":188.05,"t":"2026-09-22T19:30:00Z","v":14246,"vw":188.261853},{"c":188.61,"h":189.81,"l":188.5368,"n":2038,"o":188.5368,"t":"2026-09-22T19:45:00Z","v":54127,"vw":189.225717},{"c":188.57,"h":188.79,"l":188.57,"n":43,"o":188.79,"t":"2026-09-22T20:00:00Z","v":58322,"vw":188.570406},{"c":190,"h":190,"l":190,"n":3,"o":190,"t":"2026-09-22T20:15:00Z","v":102,"vw":190},{"c":190,"h":190,"l":190,"n":3,"o":190,"t":"2026-09-23T09:15:00Z","v":203,"vw":190},{"c":188,"h":188,"l":188,"n":10,"o":188,"t":"2026-09-23T13:15:00Z","v":450,"vw":188},{"c":181.98,"h":189.99,"l":181.53,"n":215,"o":184.83,"t":"2026-09-23T13:30:00Z","v":16303,"vw":183.523263},{"c":181.43,"h":182.49,"l":181.04,"n":117,"o":182.49,"t":"2026-09-23T13:45:00Z","v":1465,"vw":181.56766},{"c":182.01,"h":182.82,"l":181.73,"n":136,"o":182.1,"t":"2026-09-23T14:00:00Z","v":3037,"vw":182.267508},{"c":182.34,"h":182.54,"l":181.595,"n":180,"o":182.335,"t":"2026-09-23T14:15:00Z","v":3812,"vw":182.235024},{"c":182.34,"h":184.385,"l":182.34,"n":301,"o":183.17,"t":"2026-09-23T14:30:00Z","v":13616,"vw":184.091548},{"c":183.14,"h":183.69,"l":182.94,"n":107,"o":182.94,"t":"2026-09-23T14:45:00Z","v":1904,"vw":183.321905},{"c":184.65,"h":184.66,"l":183.725,"n":143,"o":183.77,"t":"2026-09-23T15:00:00Z","v":3790,"vw":183.95893},{"c":184.59,"h":185.075,"l":184.46,"n":148,"o":185.075,"t":"2026-09-23T15:15:00Z","v":2776,"vw":184.833044},{"c":184.59,"h":184.625,"l":184.15,"n":137,"o":184.15,"t":"2026-09-23T15:30:00Z","v":1564,"vw":184.425},{"c":184.49,"h":184.9899,"l":184.38,"n":81,"o":184.79,"t":"2026-09-23T15:45:00Z","v":1796,"vw":184.625852},{"c":184.81,"h":184.81,"l":184.81,"n":16,"o":184.81,"t":"2026-09-23T16:00:00Z","v":308,"vw":184.81},{"c":185.13,"h":185.67,"l":184.4,"n":270,"o":184.49,"t":"2026-09-23T16:15:00Z","v":13191,"vw":185.301622},{"c":185.29,"h":185.44,"l":185.29,"n":83,"o":185.44,"t":"2026-09-23T16:30:00Z","v":1311,"vw":185.39},{"c":183.5,"h":184.96,"l":183.5,"n":245,"o":184.96,"t":"2026-09-23T16:45:00Z","v":6402,"vw":184.290152},{"c":183.29,"h":183.65,"l":183.29,"n":75,"o":183.57,"t":"2026-09-23T17:00:00Z","v":2064,"vw":183.42156},{"c":183.33,"h":183.64,"l":183.33,"n":93,"o":183.64,"t":"2026-09-23T17:15:00Z","v":1851,"vw":183.398333},{"c":184.28,"h":184.28,"l":183.525,"n":123,"o":183.525,"t":"2026-09-23T17:30:00Z","v":2120,"vw":183.989286},{"c":184.23,"h":184.29,"l":183.88,"n":32,"o":183.88,"t":"2026-09-23T17:45:00Z","v":745,"vw":184.07},{"c":183.68,"h":183.98,"l":183.68,"n":145,"o":183.975,"t":"2026-09-23T18:00:00Z","v":3332,"vw":183.875385},{"c":183.9,"h":183.97,"l":183.85,"n":113,"o":183.85,"t":"2026-09-23T18:15:00Z","v":1904,"vw":183.937675},{"c":183.29,"h":183.92,"l":183.1101,"n":194,"o":183.92,"t":"2026-09-23T18:30:00Z","v":7304,"vw":183.529576},{"c":182.97,"h":183.52,"l":182.65,"n":150,"o":183.16,"t":"2026-09-23T18:45:00Z","v":3163,"vw":183.043621},{"c":182.21,"h":182.95,"l":181.83,"n":278,"o":182.95,"t":"2026-09-23T19:00:00Z","v":5061,"vw":182.423889},{"c":181.99,"h":182.38,"l":181.32,"n":377,"o":182.3629,"t":"2026-09-23T19:15:00Z","v":7920,"vw":181.860634},{"c":181.995,"h":181.995,"l":181.67,"n":61,"o":181.715,"t":"2026-09-23T19:30:00Z","v":1627,"vw":181.849474},{"c":180.35,"h":182.01,"l":180.19,"n":1484,"o":181.7,"t":"2026-09-23T19:45:00Z","v":31286,"vw":181.142577},{"c":180.4,"h":180.4,"l":180.4,"n":32,"o":180.4,"t":"2026-09-23T20:00:00Z","v":28197,"vw":180.4},{"c":180.91,"h":181.91,"l":180,"n":91,"o":180.7,"t":"2026-09-24T11:15:00Z","v":1766,"vw":180.626422},{"c":180.01,"h":180.01,"l":180.01,"n":2,"o":180.01,"t":"2026-09-24T12:45:00Z","v":301,"vw":180.01},{"c":179.7,"h":180.61,"l":179.3,"n":54,"o":179.3,"t":"2026-09-24T13:00:00Z","v":2081,"vw":179.996451},{"c":179.81,"h":179.81,"l":178,"n":35,"o":178,"t":"2026-09-24T13:15:00Z","v":823,"vw":178.976329},{"c":176.26,"h":179.63,"l":176,"n":369,"o":179.24,"t":"2026-09-24T13:30:00Z","v":15483,"vw":177.744499},{"c":171.29,"h":176.41,"l":170.99,"n":833,"o":176.41,"t":"2026-09-24T13:45:00Z","v":31545,"vw":173.076269},{"c":172.17,"h":172.96,"l":170.25,"n":615,"o":172.08,"t":"2026-09-24T14:00:00Z","v":28490,"vw":171.612175},{"c":168.5,"h":171.79,"l":168.27,"n":557,"o":171.51,"t":"2026-09-24T14:15:00Z","v":21108,"vw":169.28093},{"c":167.52,"h":169.28,"l":167.52,"n":358,"o":168.69,"t":"2026-09-24T14:30:00Z","v":11959,"vw":168.528261},{"c":168.3,"h":168.65,"l":167.015,"n":530,"o":168,"t":"2026-09-24T14:45:00Z","v":18459,"vw":167.856237},{"c":167.505,"h":168.17,"l":166.985,"n":422,"o":168.17,"t":"2026-09-24T15:00:00Z","v":17747,"vw":167.484405},{"c":168.44,"h":168.68,"l":167.05,"n":380,"o":167.65,"t":"2026-09-24T15:15:00Z","v":11421,"vw":167.890813},{"c":168.44,"h":168.68,"l":167.5,"n":323,"o":168.68,"t":"2026-09-24T15:30:00Z","v":8957,"vw":167.922184},{"c":167.82,"h":168.9599,"l":167.51,"n":510,"o":168.4,"t":"2026-09-24T15:45:00Z","v":23849,"vw":168.253664},{"c":169.1601,"h":169.68,"l":168.02,"n":376,"o":168.02,"t":"2026-09-24T16:00:00Z","v":10989,"vw":168.959438},{"c":169.325,"h":170.11,"l":168.9,"n":605,"o":169.555,"t":"2026-09-24T16:15:00Z","v":25400,"vw":169.453486},{"c":168.62,"h":169.33,"l":168.62,"n":87,"o":169.33,"t":"2026-09-24T16:30:00Z","v":2027,"vw":168.871163},{"c":169.2,"h":169.9009,"l":169.2,"n":105,"o":169.755,"t":"2026-09-24T16:45:00Z","v":3506,"vw":169.36144},{"c":167.05,"h":169.06,"l":166.3,"n":734,"o":168.88,"t":"2026-09-24T17:00:00Z","v":30232,"vw":167.502095},{"c":166.76,"h":167.1,"l":166.71,"n":155,"o":166.87,"t":"2026-09-24T17:15:00Z","v":2160,"vw":166.843988},{"c":166.57,"h":167.59,"l":166.57,"n":358,"o":166.9,"t":"2026-09-24T17:30:00Z","v":5708,"vw":167.031707},{"c":167.23,"h":167.23,"l":166.15,"n":324,"o":166.51,"t":"2026-09-24T17:45:00Z","v":15932,"vw":166.588846},{"c":166.85,"h":167.36,"l":166.5,"n":150,"o":167.345,"t":"2026-09-24T18:00:00Z","v":3170,"vw":166.932059},{"c":168.09,"h":168.09,"l":165.9775,"n":382,"o":166.74,"t":"2026-09-24T18:15:00Z","v":10732,"vw":166.889914},{"c":169.02,"h":169.43,"l":167.95,"n":489,"o":168.2975,"t":"2026-09-24T18:30:00Z","v":15399,"vw":168.750812},{"c":168.97,"h":168.97,"l":168.36,"n":415,"o":168.68,"t":"2026-09-24T18:45:00Z","v":12955,"vw":168.771347},{"c":171.21,"h":172.48,"l":168.73,"n":509,"o":168.73,"t":"2026-09-24T19:00:00Z","v":16508,"vw":170.488707},{"c":170.57,"h":171.81,"l":170.49,"n":485,"o":171.48,"t":"2026-09-24T19:15:00Z","v":12603,"vw":170.974085},{"c":172.225,"h":172.23,"l":170.06,"n":618,"o":170.34,"t":"2026-09-24T19:30:00Z","v":19007,"vw":170.983475},{"c":172.28,"h":172.57,"l":171.16,"n":2287,"o":172.35,"t":"2026-09-24T19:45:00Z","v":80482,"vw":171.793077},{"c":172.01,"h":172.01,"l":172.01,"n":37,"o":172.01,"t":"2026-09-24T20:00:00Z","v":36946,"vw":172.01},{"c":173,"h":173.81,"l":172.7,"n":41,"o":172.7,"t":"2026-09-25T09:00:00Z","v":1679,"vw":173.13881},{"c":173,"h":173,"l":173,"n":1,"o":173,"t":"2026-09-25T09:15:00Z","v":140,"vw":173},{"c":172.1,"h":172.1,"l":172.1,"n":15,"o":172.1,"t":"2026-09-25T10:15:00Z","v":497,"vw":172.1},{"c":172.91,"h":172.91,"l":172.91,"n":2,"o":172.91,"t":"2026-09-25T11:00:00Z","v":457,"vw":172.91},{"c":171.5,"h":172,"l":171.5,"n":10,"o":172,"t":"2026-09-25T11:45:00Z","v":466,"vw":171.63089},{"c":171.5,"h":171.5,"l":171.5,"n":4,"o":171.5,"t":"2026-09-25T12:00:00Z","v":105,"vw":171.5},{"c":171,"h":171.79,"l":171,"n":6,"o":171.79,"t":"2026-09-25T12:15:00Z","v":523,"vw":171.336694},{"c":172.51,"h":172.51,"l":171.1,"n":34,"o":172.51,"t":"2026-09-25T12:30:00Z","v":1903,"vw":171.919119},{"c":171.82,"h":171.82,"l":171.82,"n":18,"o":171.82,"t":"2026-09-25T12:45:00Z","v":478,"vw":171.82},{"c":172.4,"h":173.11,"l":172.3,"n":146,"o":172.5,"t":"2026-09-25T13:15:00Z","v":6204,"vw":172.550289},{"c":172.26,"h":173.17,"l":171.22,"n":99,"o":171.22,"t":"2026-09-25T13:30:00Z","v":6492,"vw":171.84003},{"c":172.975,"h":172.975,"l":170.88,"n":197,"o":171.86,"t":"2026-09-25T14:00:00Z","v":4939,"vw":171.641698},{"c":172.3025,"h":172.3025,"l":172.3025,"n":14,"o":172.3025,"t":"2026-09-25T14:15:00Z","v":166,"vw":172.3025},{"c":172.625,"h":172.6975,"l":172.09,"n":163,"o":172.61,"t":"2026-09-25T14:30:00Z","v":3113,"vw":172.524423},{"c":172.9,"h":173.01,"l":172.9,"n":61,"o":172.97,"t":"2026-09-25T14:45:00Z","v":1298,"vw":172.965},{"c":173.205,"h":173.75,"l":172.38,"n":111,"o":172.57,"t":"2026-09-25T15:00:00Z","v":3005,"vw":173.065653},{"c":172.99,"h":173.4595,"l":172.53,"n":74,"o":173,"t":"2026-09-25T15:15:00Z","v":2392,"vw":172.918778},{"c":172.775,"h":172.96,"l":172.08,"n":182,"o":172.62,"t":"2026-09-25T15:30:00Z","v":3882,"vw":172.63675},{"c":171.79,"h":172.86,"l":171.79,"n":107,"o":172.86,"t":"2026-09-25T15:45:00Z","v":3811,"vw":172.512421},{"c":172.145,"h":172.23,"l":171.95,"n":144,"o":172,"t":"2026-09-25T16:00:00Z","v":2501,"vw":172.030509},{"c":172.28,"h":172.41,"l":172.015,"n":66,"o":172.41,"t":"2026-09-25T16:15:00Z","v":2941,"vw":172.181409},{"c":171.325,"h":172.05,"l":170.975,"n":280,"o":172.04,"t":"2026-09-25T16:30:00Z","v":7990,"vw":171.568704},{"c":171.88,"h":171.88,"l":171.545,"n":82,"o":171.545,"t":"2026-09-25T16:45:00Z","v":1432,"vw":171.784286},{"c":172.415,"h":172.415,"l":171.93,"n":37,"o":171.94,"t":"2026-09-25T17:00:00Z","v":1022,"vw":172.0175},{"c":171.86,"h":171.91,"l":171.66,"n":96,"o":171.66,"t":"2026-09-25T17:15:00Z","v":3448,"vw":171.834783},{"c":171.9,"h":171.9,"l":171.55,"n":51,"o":171.82,"t":"2026-09-25T17:30:00Z","v":1484,"vw":171.797143},{"c":171.7586,"h":172.29,"l":171.54,"n":104,"o":171.54,"t":"2026-09-25T17:45:00Z","v":5747,"vw":171.977874},{"c":171.65,"h":172.3,"l":171.56,"n":161,"o":172.3,"t":"2026-09-25T18:00:00Z","v":5488,"vw":171.673442},{"c":172.465,"h":172.49,"l":172.17,"n":180,"o":172.17,"t":"2026-09-25T18:15:00Z","v":3505,"vw":172.369},{"c":172.875,"h":172.875,"l":172.38,"n":165,"o":172.5,"t":"2026-09-25T18:30:00Z","v":3037,"vw":172.451687},{"c":172.48,"h":172.835,"l":172,"n":217,"o":172.55,"t":"2026-09-25T18:45:00Z","v":5351,"vw":172.404967},{"c":173.88,"h":174,"l":172.635,"n":253,"o":172.635,"t":"2026-09-25T19:00:00Z","v":5534,"vw":173.542128},{"c":173.61,"h":174.37,"l":172.44,"n":554,"o":174.28,"t":"2026-09-25T19:15:00Z","v":12066,"vw":173.527804},{"c":173.5,"h":173.86,"l":173.43,"n":255,"o":173.69,"t":"2026-09-25T19:30:00Z","v":5522,"vw":173.641833},{"c":174.54,"h":174.61,"l":173.77,"n":1449,"o":173.79,"t":"2026-09-25T19:45:00Z","v":21991,"vw":174.113015},{"c":174.43,"h":174.43,"l":174.43,"n":30,"o":174.43,"t":"2026-09-25T20:00:00Z","v":28369,"vw":174.43},{"c":174.5,"h":174.5,"l":174.5,"n":2,"o":174.5,"t":"2026-09-25T20:30:00Z","v":422,"vw":174.5},{"c":174.9,"h":175.51,"l":174.8,"n":57,"o":174.8,"t":"2026-09-28T08:00:00Z","v":3037,"vw":174.977646},{"c":175.1,"h":175.1,"l":175.1,"n":5,"o":175.1,"t":"2026-09-28T09:00:00Z","v":320,"vw":175.1},{"c":174,"h":174.71,"l":174,"n":5,"o":174.71,"t":"2026-09-28T11:00:00Z","v":302,"vw":174.381245},{"c":174.71,"h":174.71,"l":174.4,"n":32,"o":174.4,"t":"2026-09-28T11:30:00Z","v":1305,"vw":174.474699},{"c":174.01,"h":174.01,"l":174.01,"n":6,"o":174.01,"t":"2026-09-28T12:00:00Z","v":199,"vw":174.01},{"c":171.835,"h":175.575,"l":171.835,"n":240,"o":173.81,"t":"2026-09-28T13:30:00Z","v":10068,"vw":173.382471},{"c":173.005,"h":174.552,"l":172.725,"n":62,"o":172.725,"t":"2026-09-28T13:45:00Z","v":1840,"vw":173.289392},{"c":173.51,"h":174.63,"l":173.48,"n":146,"o":173.485,"t":"2026-09-28T14:00:00Z","v":2690,"vw":174.272144},{"c":174.52,"h":174.715,"l":173.315,"n":125,"o":173.315,"t":"2026-09-28T14:15:00Z","v":3063,"vw":173.825942},{"c":175.16,"h":175.16,"l":174.5,"n":141,"o":174.5,"t":"2026-09-28T14:30:00Z","v":3332,"vw":174.884389},{"c":173.96,"h":175.85,"l":173.96,"n":70,"o":175.85,"t":"2026-09-28T14:45:00Z","v":1720,"vw":174.61},{"c":174.05,"h":175.105,"l":174.05,"n":96,"o":174.57,"t":"2026-09-28T15:00:00Z","v":2157,"vw":174.4155},{"c":174.6,"h":174.6,"l":173.78,"n":101,"o":173.78,"t":"2026-09-28T15:15:00Z","v":1993,"vw":174.15707},{"c":176,"h":176,"l":174.6801,"n":96,"o":174.85,"t":"2026-09-28T15:30:00Z","v":2193,"vw":175.156373},{"c":175.58,"h":175.99,"l":175.44,"n":76,"o":175.71,"t":"2026-09-28T15:45:00Z","v":1422,"vw":175.67},{"c":175,"h":175.5,"l":175,"n":54,"o":175.5,"t":"2026-09-28T16:00:00Z","v":1236,"vw":175.202857},{"c":174.265,"h":175.59,"l":174,"n":402,"o":175.195,"t":"2026-09-28T16:15:00Z","v":11646,"vw":175.0387},{"c":174.17,"h":174.17,"l":174.17,"n":3,"o":174.17,"t":"2026-09-28T16:30:00Z","v":304,"vw":174.17},{"c":172.5,"h":173.82,"l":172.5,"n":418,"o":173.82,"t":"2026-09-28T16:45:00Z","v":8770,"vw":172.989041},{"c":173.42,"h":174.07,"l":172.56,"n":345,"o":172.56,"t":"2026-09-28T17:00:00Z","v":9669,"vw":173.137822},{"c":173.44,"h":173.44,"l":173.14,"n":36,"o":173.24,"t":"2026-09-28T17:30:00Z","v":897,"vw":173.24},{"c":173.6,"h":173.6,"l":173.6,"n":7,"o":173.6,"t":"2026-09-28T17:45:00Z","v":122,"vw":173.6},{"c":174.04,"h":174.04,"l":173.335,"n":48,"o":173.335,"t":"2026-09-28T18:00:00Z","v":1202,"vw":173.78625},{"c":173.455,"h":174.05,"l":173.455,"n":124,"o":174.05,"t":"2026-09-28T18:15:00Z","v":2608,"vw":173.763107},{"c":174.5,"h":175.54,"l":173.03,"n":230,"o":173.29,"t":"2026-09-28T18:30:00Z","v":13000,"vw":174.195196},{"c":174.595,"h":175,"l":174.22,"n":200,"o":174.42,"t":"2026-09-28T18:45:00Z","v":10050,"vw":174.701296},{"c":174.35,"h":175.23,"l":174.03,"n":246,"o":174.03,"t":"2026-09-28T19:15:00Z","v":8141,"vw":174.751951},{"c":174.36,"h":174.73,"l":174.24,"n":223,"o":174.26,"t":"2026-09-28T19:30:00Z","v":5271,"vw":174.427752},{"c":175.56,"h":175.87,"l":173.9,"n":1185,"o":174.2,"t":"2026-09-28T19:45:00Z","v":28969,"vw":174.692898},{"c":175.54,"h":175.54,"l":175.35,"n":30,"o":175.35,"t":"2026-09-28T20:00:00Z","v":63755,"vw":175.534822},{"c":175.3,"h":175.55,"l":175.3,"n":15,"o":175.5,"t":"2026-09-29T08:00:00Z","v":1012,"vw":175.5},{"c":175.91,"h":175.91,"l":175.91,"n":8,"o":175.91,"t":"2026-09-29T10:00:00Z","v":125,"vw":175.91},{"c":176.45,"h":176.45,"l":176.45,"n":18,"o":176.45,"t":"2026-09-29T11:00:00Z","v":829,"vw":176.45},{"c":176,"h":176,"l":176,"n":5,"o":176,"t":"2026-09-29T12:30:00Z","v":507,"vw":176},{"c":170.455,"h":172.65,"l":168.81,"n":234,"o":172.65,"t":"2026-09-29T13:30:00Z","v":9699,"vw":171.178454},{"c":168.14,"h":170.01,"l":167.69,"n":405,"o":169.255,"t":"2026-09-29T13:45:00Z","v":12494,"vw":169.029531},{"c":168.33,"h":168.985,"l":166.2,"n":288,"o":168.62,"t":"2026-09-29T14:00:00Z","v":8712,"vw":168.006786},{"c":166.89,"h":168.33,"l":166.565,"n":234,"o":168.33,"t":"2026-09-29T14:15:00Z","v":5906,"vw":167.345438},{"c":166.18,"h":168.01,"l":166.03,"n":223,"o":167.1,"t":"2026-09-29T14:30:00Z","v":6229,"vw":166.764764},{"c":166.22,"h":166.755,"l":166.02,"n":158,"o":166.02,"t":"2026-09-29T14:45:00Z","v":4123,"vw":166.268399},{"c":165.355,"h":166,"l":165,"n":319,"o":166,"t":"2026-09-29T15:00:00Z","v":8033,"vw":165.475997},{"c":165.25,"h":165.25,"l":164.08,"n":306,"o":165,"t":"2026-09-29T15:15:00Z","v":10470,"vw":164.898842},{"c":165.69,"h":166.48,"l":164.75,"n":137,"o":164.75,"t":"2026-09-29T15:30:00Z","v":7213,"vw":165.822878},{"c":165.435,"h":166.5,"l":165.07,"n":342,"o":165.68,"t":"2026-09-29T15:45:00Z","v":9093,"vw":165.939811},{"c":165.32,"h":165.7582,"l":164.587,"n":222,"o":165.1,"t":"2026-09-29T16:00:00Z","v":6485,"vw":165.268235},{"c":165.565,"h":165.76,"l":165.1,"n":164,"o":165.5,"t":"2026-09-29T16:15:00Z","v":4796,"vw":165.537819},{"c":164.55,"h":165.3417,"l":164.55,"n":318,"o":165.165,"t":"2026-09-29T16:30:00Z","v":4691,"vw":165.120073},{"c":165.63,"h":165.63,"l":164.0945,"n":193,"o":164.35,"t":"2026-09-29T16:45:00Z","v":6382,"vw":165.010492},{"c":165.17,"h":165.63,"l":165.16,"n":92,"o":165.16,"t":"2026-09-29T17:00:00Z","v":1599,"vw":165.283125},{"c":164.68,"h":165.32,"l":164.68,"n":146,"o":165.3,"t":"2026-09-29T17:15:00Z","v":3168,"vw":165.06375},{"c":164.92,"h":165,"l":164.92,"n":56,"o":165,"t":"2026-09-29T17:30:00Z","v":884,"vw":164.946667},{"c":164.46,"h":164.94,"l":164.29,"n":145,"o":164.73,"t":"2026-09-29T17:45:00Z","v":2531,"vw":164.614},{"c":164.585,"h":165.5,"l":164.46,"n":100,"o":164.46,"t":"2026-09-29T18:00:00Z","v":2833,"vw":165.141036},{"c":164.69,"h":164.82,"l":164.5,"n":124,"o":164.73,"t":"2026-09-29T18:15:00Z","v":3215,"vw":164.665277},{"c":165.26,"h":165.73,"l":164.98,"n":173,"o":164.98,"t":"2026-09-29T18:30:00Z","v":3079,"vw":165.395769},{"c":165.16,"h":165.41,"l":164.91,"n":100,"o":165.41,"t":"2026-09-29T18:45:00Z","v":1492,"vw":165.107368},{"c":165.82,"h":165.98,"l":165.31,"n":148,"o":165.87,"t":"2026-09-29T19:00:00Z","v":2759,"vw":165.573522},{"c":165.61,"h":165.865,"l":164.92,"n":328,"o":165.62,"t":"2026-09-29T19:15:00Z","v":17082,"vw":165.46527},{"c":165.73,"h":166.29,"l":165.4,"n":499,"o":165.4,"t":"2026-09-29T19:30:00Z","v":13759,"vw":165.83181},{"c":166.15,"h":167.24,"l":165.57,"n":1818,"o":165.66,"t":"2026-09-29T19:45:00Z","v":52844,"vw":166.237071},{"c":166,"h":166.11,"l":166,"n":67,"o":166.11,"t":"2026-09-29T20:00:00Z","v":34318,"vw":166.000379},{"c":168,"h":168,"l":168,"n":1,"o":168,"t":"2026-09-30T12:45:00Z","v":100,"vw":168},{"c":169.9,"h":170.15,"l":167.94,"n":123,"o":168.43,"t":"2026-09-30T13:30:00Z","v":7263,"vw":168.875803},{"c":172.55,"h":172.55,"l":168.955,"n":184,"o":168.955,"t":"2026-09-30T13:45:00Z","v":9943,"vw":170.462716},{"c":175.07,"h":175.07,"l":171.95,"n":294,"o":172.4,"t":"2026-09-30T14:00:00Z","v":7814,"vw":173.096082},{"c":174.375,"h":175.61,"l":173.985,"n":290,"o":173.985,"t":"2026-09-30T14:15:00Z","v":8015,"vw":174.842742},{"c":174.89,"h":175.51,"l":174.46,"n":287,"o":175.01,"t":"2026-09-30T14:30:00Z","v":9844,"vw":175.063114},{"c":174.735,"h":175.44,"l":173.83,"n":251,"o":173.83,"t":"2026-09-30T14:45:00Z","v":16018,"vw":174.888057},{"c":173.45,"h":174.89,"l":172.78,"n":447,"o":174.71,"t":"2026-09-30T15:00:00Z","v":19691,"vw":174.150791},{"c":173.88,"h":173.96,"l":173.08,"n":696,"o":173.12,"t":"2026-09-30T15:15:00Z","v":33855,"vw":173.479534},{"c":174.745,"h":174.8,"l":174.08,"n":257,"o":174.415,"t":"2026-09-30T15:30:00Z","v":8857,"vw":174.603684},{"c":174.18,"h":174.63,"l":173.9,"n":237,"o":174.51,"t":"2026-09-30T15:45:00Z","v":6634,"vw":174.344615},{"c":174.25,"h":174.51,"l":173.88,"n":128,"o":174.51,"t":"2026-09-30T16:00:00Z","v":4791,"vw":174.045863},{"c":173.99,"h":174.46,"l":173.35,"n":227,"o":173.565,"t":"2026-09-30T16:15:00Z","v":6986,"vw":173.95141},{"c":173.865,"h":173.95,"l":173.1,"n":216,"o":173.95,"t":"2026-09-30T16:30:00Z","v":7538,"vw":173.491668},{"c":173.225,"h":173.58,"l":173.1975,"n":115,"o":173.36,"t":"2026-09-30T16:45:00Z","v":4234,"vw":173.258382},{"c":172.015,"h":172.68,"l":171.5601,"n":325,"o":172.57,"t":"2026-09-30T17:00:00Z","v":22355,"vw":172.071792},{"c":172.73,"h":172.78,"l":171.8,"n":168,"o":171.99,"t":"2026-09-30T17:15:00Z","v":3581,"vw":172.312102},{"c":171.715,"h":172.775,"l":171.05,"n":132,"o":172.775,"t":"2026-09-30T17:30:00Z","v":4914,"vw":172.305332},{"c":172.2325,"h":172.4,"l":171.715,"n":70,"o":171.715,"t":"2026-09-30T17:45:00Z","v":1330,"vw":172.164},{"c":172.08,"h":172.08,"l":171.35,"n":215,"o":171.9,"t":"2026-09-30T18:15:00Z","v":5550,"vw":171.809457},{"c":172.48,"h":172.885,"l":172.115,"n":174,"o":172.115,"t":"2026-09-30T18:30:00Z","v":2588,"vw":172.593333},{"c":172.36,"h":172.41,"l":172.21,"n":68,"o":172.22,"t":"2026-09-30T18:45:00Z","v":1592,"vw":172.313407},{"c":171.575,"h":172.26,"l":170.92,"n":289,"o":172.26,"t":"2026-09-30T19:00:00Z","v":11773,"vw":171.641907},{"c":170.61,"h":172.0199,"l":170.45,"n":195,"o":171.09,"t":"2026-09-30T19:15:00Z","v":6699,"vw":171.35759},{"c":169.32,"h":170.8544,"l":169.32,"n":441,"o":170.595,"t":"2026-09-30T19:30:00Z","v":12098,"vw":170.164949},{"c":167.97,"h":169.53,"l":167.95,"n":1588,"o":169.32,"t":"2026-09-30T19:45:00Z","v":38442,"vw":168.482929},{"c":168.22,"h":168.22,"l":168.22,"n":47,"o":168.22,"t":"2026-09-30T20:00:00Z","v":46168,"vw":168.22},{"c":167.5,"h":167.5,"l":167.5,"n":2,"o":167.5,"t":"2026-10-01T12:45:00Z","v":101,"vw":167.5},{"c":164.49,"h":170.2228,"l":163.94,"n":291,"o":166.71,"t":"2026-10-01T13:30:00Z","v":11140,"vw":166.001092},{"c":167.05,"h":167.05,"l":163.915,"n":675,"o":164.46,"t":"2026-10-01T13:45:00Z","v":58575,"vw":165.436032},{"c":166.49,"h":167.38,"l":165.535,"n":168,"o":166.675,"t":"2026-10-01T14:00:00Z","v":5620,"vw":166.597037},{"c":166.905,"h":167.46,"l":166.02,"n":195,"o":166.09,"t":"2026-10-01T14:15:00Z","v":4056,"vw":166.754902},{"c":166.835,"h":167.04,"l":166.83,"n":42,"o":166.9,"t":"2026-10-01T14:30:00Z","v":1326,"vw":166.934039},{"c":166.15,"h":167.2,"l":166.15,"n":217,"o":167.19,"t":"2026-10-01T14:45:00Z","v":2272,"vw":166.72825},{"c":165.205,"h":165.98,"l":164.635,"n":434,"o":165.98,"t":"2026-10-01T15:00:00Z","v":6697,"vw":165.170162},{"c":166.135,"h":166.45,"l":165.205,"n":151,"o":165.205,"t":"2026-10-01T15:15:00Z","v":4260,"vw":166.165508},{"c":165.6413,"h":166.74,"l":165.6413,"n":199,"o":166.13,"t":"2026-10-01T15:30:00Z","v":4172,"vw":166.162827},{"c":167.025,"h":167.025,"l":166.29,"n":205,"o":166.74,"t":"2026-10-01T15:45:00Z","v":5325,"vw":166.702113},{"c":168.185,"h":168.185,"l":166.5,"n":236,"o":166.52,"t":"2026-10-01T16:00:00Z","v":5581,"vw":167.296923},{"c":168.8299,"h":168.8299,"l":168.1725,"n":153,"o":168.1725,"t":"2026-10-01T16:15:00Z","v":3474,"vw":168.44866},{"c":168.73,"h":168.86,"l":168.41,"n":155,"o":168.41,"t":"2026-10-01T16:30:00Z","v":4155,"vw":168.688696},{"c":169.26,"h":169.42,"l":168.87,"n":136,"o":168.9,"t":"2026-10-01T16:45:00Z","v":5998,"vw":169.20883},{"c":168.865,"h":169.605,"l":168.67,"n":194,"o":169.53,"t":"2026-10-01T17:00:00Z","v":10652,"vw":169.334003},{"c":169.46,"h":169.46,"l":168.865,"n":135,"o":168.865,"t":"2026-10-01T17:15:00Z","v":3054,"vw":169.194583},{"c":169.22,"h":170.035,"l":168.44,"n":343,"o":169.73,"t":"2026-10-01T17:30:00Z","v":8158,"vw":169.328262},{"c":169.85,"h":170.06,"l":168.83,"n":256,"o":170.06,"t":"2026-10-01T17:45:00Z","v":6181,"vw":169.493398},{"c":170.19,"h":170.4,"l":169.3025,"n":139,"o":169.78,"t":"2026-10-01T18:00:00Z","v":4580,"vw":170.076042},{"c":170.67,"h":171.265,"l":169.83,"n":198,"o":170.345,"t":"2026-10-01T18:15:00Z","v":4440,"vw":170.561179},{"c":170.61,"h":171.15,"l":170.235,"n":118,"o":171.15,"t":"2026-10-01T18:30:00Z","v":3571,"vw":170.628864},{"c":170.31,"h":170.45,"l":169.64,"n":186,"o":170.315,"t":"2026-10-01T18:45:00Z","v":5299,"vw":169.995622},{"c":170.62,"h":170.62,"l":169.93,"n":149,"o":170.29,"t":"2026-10-01T19:00:00Z","v":3940,"vw":170.305961},{"c":170.965,"h":171.295,"l":170.65,"n":231,"o":170.76,"t":"2026-10-01T19:15:00Z","v":5565,"vw":171.014541},{"c":170.54,"h":170.8,"l":170.26,"n":332,"o":170.66,"t":"2026-10-01T19:30:00Z","v":7996,"vw":170.510571},{"c":170.39,"h":170.815,"l":169.79,"n":1636,"o":170.29,"t":"2026-10-01T19:45:00Z","v":46746,"vw":170.2674},{"c":170.29,"h":170.29,"l":170.29,"n":34,"o":170.29,"t":"2026-10-01T20:00:00Z","v":38504,"vw":170.29},{"c":170.29,"h":170.29,"l":170.29,"n":2,"o":170.29,"t":"2026-10-02T08:00:00Z","v":104,"vw":170.29},{"c":170.31,"h":170.31,"l":170.31,"n":4,"o":170.31,"t":"2026-10-02T08:15:00Z","v":2244,"vw":170.31},{"c":170.27,"h":170.27,"l":170.27,"n":1,"o":170.27,"t":"2026-10-02T09:00:00Z","v":142,"vw":170.27},{"c":170.6,"h":172.01,"l":170.02,"n":58,"o":170.02,"t":"2026-10-02T09:15:00Z","v":5593,"vw":171.068596},{"c":171.71,"h":171.71,"l":170.6,"n":21,"o":170.6,"t":"2026-10-02T09:45:00Z","v":2587,"vw":171.062392},{"c":170.4,"h":172.1,"l":170.4,"n":42,"o":171.6,"t":"2026-10-02T10:15:00Z","v":2196,"vw":170.621053},{"c":170.67,"h":171.51,"l":170.4,"n":30,"o":170.51,"t":"2026-10-02T10:30:00Z","v":6219,"vw":170.702472},{"c":170.46,"h":171.26,"l":170.46,"n":14,"o":171.26,"t":"2026-10-02T11:00:00Z","v":1276,"vw":170.953863},{"c":170.7,"h":170.7,"l":170,"n":20,"o":170,"t":"2026-10-02T11:15:00Z","v":1724,"vw":170.50281},{"c":171.69,"h":171.69,"l":171.69,"n":10,"o":171.69,"t":"2026-10-02T11:30:00Z","v":126,"vw":171.69},{"c":171.7,"h":171.7,"l":170.48,"n":79,"o":171.01,"t":"2026-10-02T12:30:00Z","v":4458,"vw":171.0032},{"c":171.01,"h":171.01,"l":171,"n":16,"o":171,"t":"2026-10-02T12:45:00Z","v":516,"vw":171.007481},{"c":172.135,"h":173,"l":171.5,"n":52,"o":173,"t":"2026-10-02T13:30:00Z","v":2322,"vw":172.808206},{"c":173,"h":173,"l":172.02,"n":88,"o":172.23,"t":"2026-10-02T13:45:00Z","v":4619,"vw":172.170256},{"c":172.375,"h":173.69,"l":172.375,"n":157,"o":172.445,"t":"2026-10-02T14:00:00Z","v":8712,"vw":173.057567},{"c":173.17,"h":173.17,"l":172,"n":77,"o":172,"t":"2026-10-02T14:15:00Z","v":2090,"vw":172.762162},{"c":174.02,"h":174.08,"l":172.7,"n":59,"o":172.7,"t":"2026-10-02T14:30:00Z","v":1343,"vw":173.579808},{"c":173.93,"h":173.93,"l":173.45,"n":41,"o":173.815,"t":"2026-10-02T14:45:00Z","v":487,"vw":173.731667},{"c":172.535,"h":173.89,"l":172.535,"n":338,"o":173.64,"t":"2026-10-02T15:00:00Z","v":6259,"vw":173.327909},{"c":172.59,"h":172.84,"l":171.93,"n":129,"o":172.84,"t":"2026-10-02T15:15:00Z","v":3644,"vw":172.471345},{"c":172.56,"h":172.56,"l":171.7801,"n":43,"o":172.2,"t":"2026-10-02T15:30:00Z","v":554,"vw":172.126863},{"c":173.55,"h":173.55,"l":172.8525,"n":69,"o":172.8525,"t":"2026-10-02T15:45:00Z","v":1241,"vw":173.135625},{"c":172.825,"h":173.65,"l":172.785,"n":72,"o":173.65,"t":"2026-10-02T16:00:00Z","v":2253,"vw":173.028636},{"c":173.16,"h":173.16,"l":172.855,"n":30,"o":172.855,"t":"2026-10-02T16:15:00Z","v":583,"vw":172.971667},{"c":173.31,"h":173.31,"l":172.88,"n":63,"o":173.305,"t":"2026-10-02T16:30:00Z","v":921,"vw":173.168636},{"c":172.68,"h":173.2,"l":172.525,"n":59,"o":172.525,"t":"2026-10-02T16:45:00Z","v":1435,"vw":172.756337},{"c":172.465,"h":172.59,"l":172.465,"n":47,"o":172.59,"t":"2026-10-02T17:00:00Z","v":774,"vw":172.5275},{"c":172.3,"h":172.3075,"l":172.25,"n":66,"o":172.265,"t":"2026-10-02T17:15:00Z","v":2717,"vw":172.277771},{"c":172.67,"h":172.67,"l":172.25,"n":141,"o":172.49,"t":"2026-10-02T17:30:00Z","v":1893,"vw":172.418889},{"c":173.02,"h":173.02,"l":172.65,"n":25,"o":172.65,"t":"2026-10-02T17:45:00Z","v":342,"vw":172.835},{"c":173.07,"h":173.25,"l":173,"n":147,"o":173.07,"t":"2026-10-02T18:00:00Z","v":1626,"vw":173.075676},{"c":172.59,"h":172.6,"l":172.59,"n":26,"o":172.6,"t":"2026-10-02T18:15:00Z","v":506,"vw":172.595},{"c":172.64,"h":172.92,"l":172.64,"n":87,"o":172.8,"t":"2026-10-02T18:30:00Z","v":1999,"vw":172.751818},{"c":173.215,"h":173.2225,"l":172.24,"n":171,"o":172.25,"t":"2026-10-02T18:45:00Z","v":4302,"vw":172.820071},{"c":172.44,"h":172.705,"l":172.16,"n":161,"o":172.7,"t":"2026-10-02T19:00:00Z","v":2998,"vw":172.560417},{"c":172.13,"h":172.68,"l":172.04,"n":165,"o":172.6325,"t":"2026-10-02T19:15:00Z","v":2650,"vw":172.230192},{"c":171.7,"h":172.06,"l":171.7,"n":67,"o":172.06,"t":"2026-10-02T19:30:00Z","v":1057,"vw":171.968},{"c":171.24,"h":172.17,"l":170.76,"n":1432,"o":172.08,"t":"2026-10-02T19:45:00Z","v":42731,"vw":171.622969},{"c":171.54,"h":171.54,"l":171.2,"n":32,"o":171.2,"t":"2026-10-02T20:00:00Z","v":38666,"vw":171.534062},{"c":171,"h":171,"l":171,"n":1,"o":171,"t":"2026-10-02T23:45:00Z","v":120,"vw":171},{"c":171.9,"h":172.51,"l":171.5,"n":33,"o":171.5,"t":"2026-10-05T08:00:00Z","v":2943,"vw":171.690762},{"c":171.89,"h":172.41,"l":171.89,"n":46,"o":172.41,"t":"2026-10-05T08:15:00Z","v":1495,"vw":172.163222},{"c":171.86,"h":171.86,"l":171.86,"n":9,"o":171.86,"t":"2026-10-05T09:15:00Z","v":1769,"vw":171.86},{"c":168.88,"h":174,"l":168.88,"n":138,"o":173.05,"t":"2026-10-05T13:30:00Z","v":5723,"vw":171.765404},{"c":171.965,"h":171.965,"l":169.175,"n":229,"o":169.4,"t":"2026-10-05T13:45:00Z","v":12884,"vw":170.446864},{"c":175.04,"h":175.09,"l":172.64,"n":92,"o":172.64,"t":"2026-10-05T14:00:00Z","v":2198,"vw":174.202354},{"c":173.7025,"h":175.67,"l":173.41,"n":113,"o":175.67,"t":"2026-10-05T14:15:00Z","v":2667,"vw":174.028443},{"c":173.6175,"h":174.54,"l":173.6175,"n":145,"o":173.69,"t":"2026-10-05T14:30:00Z","v":3034,"vw":174.12231},{"c":174.41,"h":174.83,"l":173.715,"n":147,"o":173.715,"t":"2026-10-05T14:45:00Z","v":3085,"vw":174.242926},{"c":174.115,"h":175.3,"l":174.115,"n":150,"o":174.59,"t":"2026-10-05T15:00:00Z","v":3170,"vw":174.668929},{"c":173.795,"h":173.875,"l":173.66,"n":96,"o":173.6647,"t":"2026-10-05T15:15:00Z","v":1942,"vw":173.742656},{"c":173.69,"h":174.05,"l":173.57,"n":113,"o":174.05,"t":"2026-10-05T15:30:00Z","v":1936,"vw":173.749029},{"c":173.285,"h":173.605,"l":173.17,"n":158,"o":173.46,"t":"2026-10-05T15:45:00Z","v":3214,"vw":173.42399},{"c":173.68,"h":173.68,"l":173.14,"n":136,"o":173.14,"t":"2026-10-05T16:00:00Z","v":2511,"vw":173.318214},{"c":173.71,"h":173.71,"l":173.29,"n":30,"o":173.29,"t":"2026-10-05T16:15:00Z","v":840,"vw":173.374},{"c":174.39,"h":174.39,"l":173.89,"n":71,"o":173.95,"t":"2026-10-05T16:30:00Z","v":1390,"vw":174.092},{"c":173.63,"h":174.7162,"l":173.63,"n":93,"o":174.7162,"t":"2026-10-05T16:45:00Z","v":1823,"vw":174.246667},{"c":173.64,"h":173.67,"l":173.54,"n":64,"o":173.67,"t":"2026-10-05T17:00:00Z","v":645,"vw":173.61},{"c":173.81,"h":174.3375,"l":173.81,"n":68,"o":173.91,"t":"2026-10-05T17:15:00Z","v":1740,"vw":174.01875},{"c":174.24,"h":174.24,"l":173.74,"n":111,"o":173.86,"t":"2026-10-05T17:30:00Z","v":1804,"vw":173.91},{"c":173.47,"h":173.55,"l":173.265,"n":151,"o":173.41,"t":"2026-10-05T17:45:00Z","v":3915,"vw":173.441318},{"c":173.72,"h":173.79,"l":173.72,"n":25,"o":173.79,"t":"2026-10-05T18:00:00Z","v":434,"vw":173.755},{"c":173.2,"h":173.8,"l":173.2,"n":190,"o":173.78,"t":"2026-10-05T18:15:00Z","v":4220,"vw":173.585474},{"c":172.8,"h":173.46,"l":172.8,"n":147,"o":173.46,"t":"2026-10-05T18:30:00Z","v":2561,"vw":173.328509},{"c":173.225,"h":173.225,"l":172.28,"n":189,"o":172.56,"t":"2026-10-05T18:45:00Z","v":4447,"vw":172.897275},{"c":175.175,"h":175.21,"l":173,"n":213,"o":173.34,"t":"2026-10-05T19:00:00Z","v":4749,"vw":174.6675},{"c":174.26,"h":175.05,"l":174.26,"n":245,"o":174.775,"t":"2026-10-05T19:15:00Z","v":6582,"vw":174.603409},{"c":174.145,"h":174.36,"l":174.145,"n":246,"o":174.26,"t":"2026-10-05T19:30:00Z","v":4315,"vw":174.2994},{"c":173.91,"h":175.29,"l":173.5,"n":1652,"o":174.17,"t":"2026-10-05T19:45:00Z","v":41649,"vw":174.321432},{"c":173.6,"h":173.6,"l":173.6,"n":34,"o":173.6,"t":"2026-10-05T20:00:00Z","v":90743,"vw":173.6},{"c":173.6,"h":173.6,"l":173.6,"n":13,"o":173.6,"t":"2026-10-05T21:15:00Z","v":1010,"vw":173.6},{"c":173.6,"h":173.6,"l":173.6,"n":1,"o":173.6,"t":"2026-10-05T22:00:00Z","v":998,"vw":173.6},{"c":173.9,"h":174.82,"l":173.7,"n":30,"o":173.7,"t":"2026-10-06T10:30:00Z","v":2765,"vw":174.051582},{"c":174.71,"h":175.01,"l":173.6,"n":23,"o":174,"t":"2026-10-06T10:45:00Z","v":2653,"vw":174.013662},{"c":173.6,"h":173.6,"l":173.4,"n":15,"o":173.4,"t":"2026-10-06T11:00:00Z","v":1425,"vw":173.522521},{"c":174.21,"h":174.91,"l":173.6,"n":19,"o":173.6,"t":"2026-10-06T12:00:00Z","v":2439,"vw":174.141166},{"c":174.01,"h":175.01,"l":173.7,"n":90,"o":175.01,"t":"2026-10-06T12:15:00Z","v":5717,"vw":174.405853},{"c":175.01,"h":175.01,"l":174.3,"n":13,"o":174.3,"t":"2026-10-06T13:00:00Z","v":255,"vw":174.648932},{"c":171.35,"h":174.2,"l":171.35,"n":126,"o":174.14,"t":"2026-10-06T13:30:00Z","v":5053,"vw":173.126462},{"c":170.195,"h":171.67,"l":169.965,"n":225,"o":171.41,"t":"2026-10-06T13:45:00Z","v":6382,"vw":171.0175},{"c":170.88,"h":170.91,"l":170.45,"n":155,"o":170.6,"t":"2026-10-06T14:00:00Z","v":2515,"vw":170.724093},{"c":171.685,"h":172.185,"l":170.98,"n":88,"o":171.15,"t":"2026-10-06T14:15:00Z","v":2782,"vw":171.644595},{"c":171.445,"h":171.7,"l":171.445,"n":67,"o":171.7,"t":"2026-10-06T14:30:00Z","v":1738,"vw":171.548269},{"c":172.31,"h":172.31,"l":170.47,"n":72,"o":170.47,"t":"2026-10-06T14:45:00Z","v":2048,"vw":171.517626},{"c":172,"h":172.32,"l":172,"n":58,"o":172.32,"t":"2026-10-06T15:00:00Z","v":748,"vw":172.16},{"c":172.66,"h":172.66,"l":171.86,"n":97,"o":172,"t":"2026-10-06T15:15:00Z","v":3770,"vw":172.474513},{"c":172.56,"h":172.56,"l":172.56,"n":8,"o":172.56,"t":"2026-10-06T15:30:00Z","v":117,"vw":172.56},{"c":172.5,"h":172.5,"l":172.38,"n":54,"o":172.38,"t":"2026-10-06T15:45:00Z","v":671,"vw":172.44},{"c":172.755,"h":172.91,"l":171.8327,"n":147,"o":171.8327,"t":"2026-10-06T16:00:00Z","v":3276,"vw":172.308889},{"c":172.517,"h":173.1,"l":172.517,"n":88,"o":172.86,"t":"2026-10-06T16:15:00Z","v":5296,"vw":172.873401},{"c":172.77,"h":173.05,"l":172.55,"n":83,"o":172.93,"t":"2026-10-06T16:45:00Z","v":1427,"vw":172.8458},{"c":172.51,"h":172.51,"l":172.51,"n":37,"o":172.51,"t":"2026-10-06T17:00:00Z","v":688,"vw":172.51},{"c":172.96,"h":172.96,"l":172.96,"n":54,"o":172.96,"t":"2026-10-06T17:15:00Z","v":769,"vw":172.96},{"c":174.43,"h":174.8,"l":173.28,"n":193,"o":173.3864,"t":"2026-10-06T17:30:00Z","v":6920,"vw":173.868743},{"c":173.9875,"h":174.09,"l":173.7,"n":16,"o":174.09,"t":"2026-10-06T17:45:00Z","v":670,"vw":173.945417},{"c":175.17,"h":175.17,"l":173.81,"n":107,"o":173.81,"t":"2026-10-06T18:00:00Z","v":2739,"vw":174.194993},{"c":174.82,"h":174.89,"l":174.82,"n":19,"o":174.89,"t":"2026-10-06T18:15:00Z","v":631,"vw":174.876},{"c":174.17,"h":174.17,"l":174.165,"n":13,"o":174.165,"t":"2026-10-06T18:30:00Z","v":293,"vw":174.1675},{"c":175.46,"h":175.46,"l":173.78,"n":319,"o":174.0775,"t":"2026-10-06T18:45:00Z","v":5020,"vw":174.493988},{"c":175.485,"h":176.125,"l":175.18,"n":287,"o":175.75,"t":"2026-10-06T19:00:00Z","v":11345,"vw":175.588093},{"c":174.41,"h":175.495,"l":174.41,"n":331,"o":175.495,"t":"2026-10-06T19:15:00Z","v":8209,"vw":174.858975},{"c":174.94,"h":175,"l":174.885,"n":221,"o":174.9,"t":"2026-10-06T19:30:00Z","v":3072,"vw":174.921429},{"c":177.12,"h":177.4,"l":174.945,"n":1781,"o":174.945,"t":"2026-10-06T19:45:00Z","v":67315,"vw":176.449538},{"c":176.98,"h":176.98,"l":176.82,"n":30,"o":176.82,"t":"2026-10-06T20:00:00Z","v":45189,"vw":176.979579},{"c":170.11,"h":174.4299,"l":169.31,"n":247,"o":173.63,"t":"2026-10-07T13:30:00Z","v":13518,"vw":171.090163},{"c":170.57,"h":171.36,"l":170.57,"n":143,"o":170.89,"t":"2026-10-07T13:45:00Z","v":6938,"vw":171.024373},{"c":170.09,"h":171.4,"l":170.05,"n":254,"o":170.22,"t":"2026-10-07T14:00:00Z","v":11921,"vw":170.701596},{"c":169.78,"h":170.46,"l":169.41,"n":172,"o":170.09,"t":"2026-10-07T14:15:00Z","v":6226,"vw":170.202849},{"c":169.61,"h":169.61,"l":169.37,"n":63,"o":169.37,"t":"2026-10-07T14:30:00Z","v":1077,"vw":169.451429},{"c":169.37,"h":169.68,"l":169.34,"n":62,"o":169.68,"t":"2026-10-07T14:45:00Z","v":1461,"vw":169.432893},{"c":169.65,"h":169.69,"l":168.895,"n":102,"o":169.03,"t":"2026-10-07T15:00:00Z","v":2789,"vw":169.558476},{"c":168.9,"h":169.1,"l":168.9,"n":49,"o":169.1,"t":"2026-10-07T15:15:00Z","v":1118,"vw":168.965616},{"c":169.23,"h":169.34,"l":168.54,"n":148,"o":168.54,"t":"2026-10-07T15:30:00Z","v":5856,"vw":168.943349},{"c":168.54,"h":169.09,"l":168.25,"n":150,"o":169.09,"t":"2026-10-07T15:45:00Z","v":2624,"vw":168.712209},{"c":168.51,"h":168.51,"l":168.2,"n":16,"o":168.2,"t":"2026-10-07T16:00:00Z","v":727,"vw":168.266667},{"c":168.3,"h":168.57,"l":168.3,"n":23,"o":168.57,"t":"2026-10-07T16:15:00Z","v":1618,"vw":168.319626},{"c":169.06,"h":169.255,"l":168.65,"n":89,"o":168.65,"t":"2026-10-07T16:30:00Z","v":2314,"vw":169.062315},{"c":168.7125,"h":169.13,"l":168.71,"n":73,"o":169.13,"t":"2026-10-07T16:45:00Z","v":1134,"vw":168.81625},{"c":169.675,"h":169.87,"l":168.54,"n":145,"o":168.895,"t":"2026-10-07T17:00:00Z","v":2004,"vw":168.989063},{"c":169.835,"h":170,"l":169.835,"n":39,"o":169.935,"t":"2026-10-07T17:15:00Z","v":987,"vw":169.966954},{"c":170.4495,"h":170.51,"l":169.14,"n":99,"o":169.39,"t":"2026-10-07T17:30:00Z","v":3015,"vw":170.026622},{"c":169.69,"h":169.695,"l":169.69,"n":18,"o":169.69,"t":"2026-10-07T17:45:00Z","v":826,"vw":169.692},{"c":169.92,"h":170.44,"l":169.92,"n":139,"o":170.44,"t":"2026-10-07T18:00:00Z","v":2189,"vw":170.137917},{"c":169.8,"h":170.25,"l":169.795,"n":125,"o":170.25,"t":"2026-10-07T18:15:00Z","v":1875,"vw":169.937634},{"c":169.81,"h":169.87,"l":169.4,"n":216,"o":169.86,"t":"2026-10-07T18:30:00Z","v":2598,"vw":169.675054},{"c":169.94,"h":170.08,"l":169.89,"n":72,"o":170.08,"t":"2026-10-07T18:45:00Z","v":1096,"vw":169.983333},{"c":169.8975,"h":169.96,"l":169.82,"n":110,"o":169.96,"t":"2026-10-07T19:00:00Z","v":1923,"vw":169.865084},{"c":169.83,"h":170.025,"l":169.735,"n":198,"o":169.835,"t":"2026-10-07T19:15:00Z","v":3950,"vw":169.948743},{"c":169.565,"h":169.62,"l":168.78,"n":303,"o":169.62,"t":"2026-10-07T19:30:00Z","v":9148,"vw":169.248461},{"c":170.11,"h":170.28,"l":168.975,"n":1165,"o":169.07,"t":"2026-10-07T19:45:00Z","v":21894,"vw":169.769867},{"c":170.21,"h":170.21,"l":170.21,"n":51,"o":170.21,"t":"2026-10-07T20:00:00Z","v":31760,"vw":170.21},{"c":170.01,"h":170.5,"l":170,"n":5,"o":170.06,"t":"2026-10-08T11:15:00Z","v":672,"vw":170.09661},{"c":168.5,"h":170.01,"l":168.5,"n":6,"o":170.01,"t":"2026-10-08T11:30:00Z","v":340,"vw":169.061338},{"c":171,"h":171,"l":171,"n":1,"o":171,"t":"2026-10-08T12:00:00Z","v":300,"vw":171},{"c":177.0599,"h":177.0599,"l":170.24,"n":406,"o":170.24,"t":"2026-10-08T13:30:00Z","v":20329,"vw":174.589338},{"c":175.66,"h":177.65,"l":175.66,"n":374,"o":176.17,"t":"2026-10-08T13:45:00Z","v":16027,"vw":176.766033},{"c":174.62,"h":175.84,"l":174.4019,"n":307,"o":175.5,"t":"2026-10-08T14:00:00Z","v":10512,"vw":174.724173},{"c":174.56,"h":175.015,"l":174.56,"n":72,"o":175.01,"t":"2026-10-08T14:15:00Z","v":2163,"vw":174.717857},{"c":174.795,"h":174.795,"l":174.15,"n":105,"o":174.23,"t":"2026-10-08T14:30:00Z","v":2556,"vw":174.368077},{"c":174.78,"h":174.785,"l":174.78,"n":37,"o":174.785,"t":"2026-10-08T14:45:00Z","v":728,"vw":174.781667},{"c":173.0165,"h":174.17,"l":173.0165,"n":140,"o":174.17,"t":"2026-10-08T15:00:00Z","v":4085,"vw":173.552468},{"c":172.3969,"h":173.54,"l":172.3969,"n":141,"o":173.05,"t":"2026-10-08T15:15:00Z","v":3669,"vw":172.958576},{"c":173.764,"h":174.24,"l":173.19,"n":313,"o":173.21,"t":"2026-10-08T15:30:00Z","v":8237,"vw":173.608457},{"c":173.785,"h":173.86,"l":173.785,"n":59,"o":173.805,"t":"2026-10-08T15:45:00Z","v":1699,"vw":173.834633},{"c":174.57,"h":174.88,"l":174.26,"n":102,"o":174.26,"t":"2026-10-08T16:00:00Z","v":1988,"vw":174.536168},{"c":174.56,"h":175.06,"l":174.22,"n":239,"o":174.74,"t":"2026-10-08T16:15:00Z","v":4799,"vw":174.680357},{"c":174.6,"h":174.6,"l":173.83,"n":93,"o":174.31,"t":"2026-10-08T16:30:00Z","v":1702,"vw":174.143333},{"c":175.635,"h":175.635,"l":175.4,"n":66,"o":175.4,"t":"2026-10-08T16:45:00Z","v":763,"vw":175.548333},{"c":176.215,"h":176.7,"l":175.24,"n":120,"o":175.25,"t":"2026-10-08T17:00:00Z","v":2575,"vw":175.58107},{"c":176.25,"h":176.76,"l":175.81,"n":216,"o":176.185,"t":"2026-10-08T17:15:00Z","v":4983,"vw":176.505084},{"c":175.53,"h":176.2678,"l":175.5,"n":93,"o":176.06,"t":"2026-10-08T17:30:00Z","v":2222,"vw":175.909492},{"c":176.65,"h":176.65,"l":175.84,"n":216,"o":175.84,"t":"2026-10-08T17:45:00Z","v":3411,"vw":176.184005},{"c":175.49,"h":176.58,"l":175.49,"n":186,"o":176.58,"t":"2026-10-08T18:00:00Z","v":3883,"vw":175.873},{"c":174.35,"h":174.975,"l":174.35,"n":99,"o":174.975,"t":"2026-10-08T18:15:00Z","v":1811,"vw":174.569286},{"c":173.28,"h":174.225,"l":173.28,"n":145,"o":174.02,"t":"2026-10-08T18:30:00Z","v":3069,"vw":173.662917},{"c":173.19,"h":173.43,"l":172.845,"n":126,"o":173.43,"t":"2026-10-08T18:45:00Z","v":2323,"vw":173.199167},{"c":172.98,"h":173.73,"l":172.98,"n":364,"o":173.465,"t":"2026-10-08T19:00:00Z","v":11231,"vw":173.617624},{"c":172.6001,"h":173.37,"l":172.6001,"n":241,"o":173.37,"t":"2026-10-08T19:15:00Z","v":3947,"vw":172.981467},{"c":173.52,"h":173.52,"l":172.76,"n":489,"o":173.24,"t":"2026-10-08T19:30:00Z","v":10269,"vw":173.290913},{"c":174.13,"h":174.77,"l":173.605,"n":1122,"o":173.605,"t":"2026-10-08T19:45:00Z","v":30600,"vw":174.320428},{"c":174.28,"h":174.28,"l":174.28,"n":27,"o":174.28,"t":"2026-10-08T20:00:00Z","v":32556,"vw":174.28},{"c":174.31,"h":174.31,"l":174.31,"n":1,"o":174.31,"t":"2026-10-09T11:00:00Z","v":100,"vw":174.31},{"c":177,"h":177,"l":177,"n":1,"o":177,"t":"2026-10-09T12:15:00Z","v":409,"vw":177},{"c":174.76,"h":175.48,"l":173.495,"n":124,"o":175.48,"t":"2026-10-09T13:30:00Z","v":5430,"vw":175.044241},{"c":177.45,"h":177.98,"l":174.5125,"n":157,"o":174.5125,"t":"2026-10-09T13:45:00Z","v":5137,"vw":177.122143},{"c":180.2,"h":181.51,"l":176.61,"n":661,"o":176.88,"t":"2026-10-09T14:00:00Z","v":25773,"vw":179.017611},{"c":179.235,"h":180.65,"l":179.08,"n":109,"o":180,"t":"2026-10-09T14:15:00Z","v":3605,"vw":179.607902},{"c":179.32,"h":179.57,"l":178.85,"n":105,"o":179.57,"t":"2026-10-09T14:30:00Z","v":3011,"vw":179.186423},{"c":181.8,"h":181.8,"l":179.645,"n":293,"o":179.99,"t":"2026-10-09T14:45:00Z","v":9014,"vw":181.242387},{"c":182.33,"h":182.805,"l":181.585,"n":232,"o":181.76,"t":"2026-10-09T15:00:00Z","v":4119,"vw":181.922048},{"c":182.035,"h":183.09,"l":181.89,"n":191,"o":182.73,"t":"2026-10-09T15:15:00Z","v":3380,"vw":182.387938},{"c":182.15,"h":182.48,"l":182.15,"n":97,"o":182.185,"t":"2026-10-09T15:30:00Z","v":1748,"vw":182.293129},{"c":182.55,"h":182.94,"l":182.215,"n":138,"o":182.215,"t":"2026-10-09T15:45:00Z","v":2464,"vw":182.510629},{"c":181.99,"h":183.245,"l":181.99,"n":236,"o":182.96,"t":"2026-10-09T16:00:00Z","v":6146,"vw":182.497299},{"c":181.975,"h":182.5,"l":181.77,"n":104,"o":182.44,"t":"2026-10-09T16:15:00Z","v":2902,"vw":182.054648},{"c":182.265,"h":182.415,"l":181.975,"n":158,"o":181.975,"t":"2026-10-09T16:30:00Z","v":3432,"vw":182.228577},{"c":181.78,"h":182.5408,"l":181.64,"n":159,"o":182.265,"t":"2026-10-09T16:45:00Z","v":4724,"vw":182.091901},{"c":182.09,"h":182.41,"l":181.775,"n":153,"o":181.775,"t":"2026-10-09T17:00:00Z","v":3945,"vw":182.240366},{"c":182.88,"h":182.88,"l":181.8,"n":159,"o":182.07,"t":"2026-10-09T17:15:00Z","v":3597,"vw":182.539644},{"c":183.43,"h":183.54,"l":182.7625,"n":290,"o":182.7625,"t":"2026-10-09T17:30:00Z","v":7670,"vw":183.112752},{"c":183.97,"h":183.97,"l":182.95,"n":115,"o":182.95,"t":"2026-10-09T17:45:00Z","v":2842,"vw":183.497668},{"c":184.29,"h":184.535,"l":183.69,"n":326,"o":183.69,"t":"2026-10-09T18:00:00Z","v":12542,"vw":184.080164},{"c":183.155,"h":183.77,"l":183.155,"n":117,"o":183.77,"t":"2026-10-09T18:15:00Z","v":6290,"vw":183.3598},{"c":182.13,"h":183.09,"l":182.13,"n":176,"o":182.87,"t":"2026-10-09T18:30:00Z","v":5247,"vw":182.570902},{"c":182.3,"h":182.685,"l":182.3,"n":108,"o":182.47,"t":"2026-10-09T18:45:00Z","v":1905,"vw":182.4975},{"c":181.575,"h":182.49,"l":181.27,"n":299,"o":182.31,"t":"2026-10-09T19:00:00Z","v":9333,"vw":181.6743},{"c":182.02,"h":182.47,"l":181.49,"n":252,"o":181.51,"t":"2026-10-09T19:15:00Z","v":4567,"vw":181.999227},{"c":182.7,"h":182.7,"l":181.51,"n":266,"o":181.87,"t":"2026-10-09T19:30:00Z","v":4490,"vw":182.019912},{"c":181.62,"h":182.79,"l":181.2654,"n":1278,"o":182.585,"t":"2026-10-09T19:45:00Z","v":36324,"vw":181.850502},{"c":181.57,"h":181.57,"l":181.479,"n":27,"o":181.479,"t":"2026-10-09T20:00:00Z","v":27508,"vw":181.569408},{"c":181.51,"h":182.01,"l":180.8,"n":28,"o":182.01,"t":"2026-10-12T11:00:00Z","v":508,"vw":181.474939},{"c":181.5,"h":181.5,"l":181.5,"n":20,"o":181.5,"t":"2026-10-12T11:30:00Z","v":193,"vw":181.5},{"c":182.5,"h":182.5,"l":182.5,"n":2,"o":182.5,"t":"2026-10-12T13:15:00Z","v":325,"vw":182.5},{"c":179.905,"h":182.64,"l":179.905,"n":120,"o":181.09,"t":"2026-10-12T13:30:00Z","v":3974,"vw":180.670459},{"c":179.82,"h":181.02,"l":179.23,"n":283,"o":180.44,"t":"2026-10-12T13:45:00Z","v":13292,"vw":180.132524},{"c":179.58,"h":179.91,"l":179.58,"n":40,"o":179.87,"t":"2026-10-12T14:00:00Z","v":1176,"vw":179.815},{"c":180.24,"h":180.44,"l":179.467,"n":235,"o":180.4151,"t":"2026-10-12T14:15:00Z","v":8170,"vw":179.66302},{"c":181.312,"h":182.02,"l":180.31,"n":167,"o":180.33,"t":"2026-10-12T14:30:00Z","v":5586,"vw":181.270547},{"c":181.25,"h":181.25,"l":180.38,"n":65,"o":180.45,"t":"2026-10-12T14:45:00Z","v":1292,"vw":180.83716},{"c":181.43,"h":181.525,"l":181.43,"n":49,"o":181.45,"t":"2026-10-12T15:00:00Z","v":797,"vw":181.46125},{"c":182.65,"h":182.65,"l":182.39,"n":55,"o":182.41,"t":"2026-10-12T15:15:00Z","v":1131,"vw":182.477227},{"c":183.56,"h":183.56,"l":183.52,"n":121,"o":183.53,"t":"2026-10-12T15:30:00Z","v":3331,"vw":183.528667},{"c":183.42,"h":183.42,"l":183,"n":133,"o":183.295,"t":"2026-10-12T15:45:00Z","v":1771,"vw":183.198721},{"c":183.4,"h":183.83,"l":183.4,"n":66,"o":183.82,"t":"2026-10-12T16:00:00Z","v":1944,"vw":183.7452},{"c":183.59,"h":183.6,"l":183.48,"n":101,"o":183.48,"t":"2026-10-12T16:15:00Z","v":1722,"vw":183.57708},{"c":183.56,"h":183.56,"l":183.555,"n":26,"o":183.555,"t":"2026-10-12T16:30:00Z","v":313,"vw":183.5575},{"c":183.58,"h":183.88,"l":183.51,"n":89,"o":183.88,"t":"2026-10-12T16:45:00Z","v":1853,"vw":183.618333},{"c":183.64,"h":183.68,"l":183.64,"n":67,"o":183.65,"t":"2026-10-12T17:00:00Z","v":1069,"vw":183.655},{"c":188.44,"h":188.44,"l":183.81,"n":519,"o":183.81,"t":"2026-10-12T17:15:00Z","v":13389,"vw":186.119292},{"c":187.385,"h":187.6,"l":187.24,"n":131,"o":187.545,"t":"2026-10-12T17:30:00Z","v":3237,"vw":187.516273},{"c":188.07,"h":188.58,"l":186.585,"n":209,"o":186.6,"t":"2026-10-12T17:45:00Z","v":4927,"vw":187.73802},{"c":188.8,"h":189.38,"l":187.92,"n":228,"o":187.92,"t":"2026-10-12T18:00:00Z","v":6173,"vw":188.876007},{"c":188.74,"h":188.99,"l":188.18,"n":182,"o":188.21,"t":"2026-10-12T18:15:00Z","v":3039,"vw":188.659571},{"c":186.99,"h":188.79,"l":186.895,"n":199,"o":188.79,"t":"2026-10-12T18:30:00Z","v":2945,"vw":187.304444},{"c":187.15,"h":187.15,"l":186.47,"n":369,"o":187.01,"t":"2026-10-12T18:45:00Z","v":8481,"vw":186.733224},{"c":187.51,"h":187.86,"l":187.03,"n":271,"o":187.31,"t":"2026-10-12T19:00:00Z","v":8392,"vw":187.52991},{"c":188.075,"h":188.315,"l":187.47,"n":275,"o":187.495,"t":"2026-10-12T19:15:00Z","v":10781,"vw":187.586587},{"c":186.01,"h":188.315,"l":186.01,"n":409,"o":188.315,"t":"2026-10-12T19:30:00Z","v":7599,"vw":187.44076},{"c":185.74,"h":187.39,"l":184.99,"n":1660,"o":186.28,"t":"2026-10-12T19:45:00Z","v":41259,"vw":185.824152},{"c":185.62,"h":185.87,"l":185.62,"n":32,"o":185.87,"t":"2026-10-12T20:00:00Z","v":40615,"vw":185.621449},{"c":185.4,"h":185.4,"l":185.4,"n":6,"o":185.4,"t":"2026-10-13T09:30:00Z","v":2004,"vw":185.4},{"c":186.2,"h":186.2,"l":186.2,"n":35,"o":186.2,"t":"2026-10-13T10:00:00Z","v":502,"vw":186.2},{"c":186.01,"h":186.01,"l":186.01,"n":2,"o":186.01,"t":"2026-10-13T11:30:00Z","v":501,"vw":186.01},{"c":186.5,"h":186.5,"l":186.5,"n":2,"o":186.5,"t":"2026-10-13T11:45:00Z","v":101,"vw":186.5},{"c":185.99,"h":185.99,"l":185.99,"n":2,"o":185.99,"t":"2026-10-13T12:00:00Z","v":500,"vw":185.99},{"c":186.8796,"h":188.4,"l":185.6,"n":69,"o":188.4,"t":"2026-10-13T13:30:00Z","v":6375,"vw":188.262339},{"c":185.52,"h":187.415,"l":185.52,"n":135,"o":187.075,"t":"2026-10-13T13:45:00Z","v":4380,"vw":186.456178},{"c":184.85,"h":185.5,"l":184.09,"n":210,"o":184.77,"t":"2026-10-13T14:00:00Z","v":4040,"vw":184.683335},{"c":183.575,"h":185.6399,"l":183.575,"n":61,"o":185.6399,"t":"2026-10-13T14:15:00Z","v":1162,"vw":184.102843},{"c":185.4,"h":185.47,"l":184.04,"n":100,"o":184.04,"t":"2026-10-13T14:30:00Z","v":3177,"vw":185.120636},{"c":185.22,"h":185.7,"l":185.22,"n":60,"o":185.665,"t":"2026-10-13T14:45:00Z","v":2722,"vw":185.613414},{"c":184.83,"h":185.39,"l":184.58,"n":163,"o":184.75,"t":"2026-10-13T15:00:00Z","v":3934,"vw":185.12324},{"c":184.98,"h":184.98,"l":184.495,"n":57,"o":184.55,"t":"2026-10-13T15:15:00Z","v":1072,"vw":184.657698},{"c":183.68,"h":184.05,"l":183.68,"n":74,"o":184.05,"t":"2026-10-13T15:30:00Z","v":1501,"vw":183.845872},{"c":184.09,"h":184.09,"l":183.16,"n":83,"o":183.16,"t":"2026-10-13T15:45:00Z","v":1854,"vw":183.771471},{"c":183.83,"h":184.23,"l":183.83,"n":50,"o":184.23,"t":"2026-10-13T16:00:00Z","v":470,"vw":184.03},{"c":184.06,"h":184.31,"l":184.06,"n":52,"o":184.27,"t":"2026-10-13T16:15:00Z","v":1026,"vw":184.213333},{"c":184.4529,"h":184.57,"l":184.1,"n":91,"o":184.46,"t":"2026-10-13T16:30:00Z","v":1487,"vw":184.334531},{"c":185.302,"h":185.302,"l":184.59,"n":70,"o":184.59,"t":"2026-10-13T16:45:00Z","v":1029,"vw":185.132879},{"c":185.155,"h":185.155,"l":185.065,"n":47,"o":185.065,"t":"2026-10-13T17:00:00Z","v":484,"vw":185.11},{"c":185.2012,"h":185.74,"l":185.2012,"n":106,"o":185.55,"t":"2026-10-13T17:15:00Z","v":1575,"vw":185.564321},{"c":185.67,"h":185.67,"l":185.67,"n":39,"o":185.67,"t":"2026-10-13T17:30:00Z","v":451,"vw":185.67},{"c":185.24,"h":185.83,"l":185.04,"n":192,"o":185.83,"t":"2026-10-13T17:45:00Z","v":2950,"vw":185.3734},{"c":185.71,"h":186.29,"l":185.71,"n":104,"o":186.19,"t":"2026-10-13T18:00:00Z","v":1475,"vw":186.116667},{"c":186.06,"h":186.06,"l":185.655,"n":49,"o":185.655,"t":"2026-10-13T18:15:00Z","v":814,"vw":185.8575},{"c":185.305,"h":185.74,"l":185.305,"n":99,"o":185.74,"t":"2026-10-13T18:30:00Z","v":1513,"vw":185.510833},{"c":185.84,"h":185.84,"l":185.385,"n":163,"o":185.385,"t":"2026-10-13T18:45:00Z","v":1983,"vw":185.579548},{"c":185.9375,"h":186.645,"l":185.8,"n":170,"o":185.8,"t":"2026-10-13T19:00:00Z","v":3820,"vw":186.222014},{"c":185.88,"h":186.77,"l":185.79,"n":218,"o":185.79,"t":"2026-10-13T19:15:00Z","v":6972,"vw":186.408339},{"c":186,"h":186.2,"l":185.822,"n":285,"o":185.822,"t":"2026-10-13T19:30:00Z","v":4080,"vw":185.959938},{"c":183.76,"h":185.6,"l":183.42,"n":1366,"o":185.6,"t":"2026-10-13T19:45:00Z","v":25547,"vw":184.377678},{"c":183.93,"h":183.93,"l":183.93,"n":29,"o":183.93,"t":"2026-10-13T20:00:00Z","v":27889,"vw":183.93},{"c":184,"h":184.41,"l":184,"n":4,"o":184.41,"t":"2026-10-14T11:15:00Z","v":400,"vw":184.14386},{"c":181.5,"h":181.5,"l":181.5,"n":3,"o":181.5,"t":"2026-10-14T13:00:00Z","v":166,"vw":181.5},{"c":177.975,"h":182,"l":177.725,"n":397,"o":182,"t":"2026-10-14T13:30:00Z","v":20290,"vw":179.716823},{"c":180.38,"h":180.79,"l":178.835,"n":312,"o":178.99,"t":"2026-10-14T13:45:00Z","v":11667,"vw":179.75617},{"c":178.85,"h":180.5075,"l":178.85,"n":120,"o":180.3,"t":"2026-10-14T14:00:00Z","v":2666,"vw":180.004487},{"c":177.505,"h":179.3,"l":177.275,"n":310,"o":179.3,"t":"2026-10-14T14:15:00Z","v":6683,"vw":178.243225},{"c":176.895,"h":178.5,"l":176.55,"n":348,"o":177.68,"t":"2026-10-14T14:30:00Z","v":9502,"vw":177.430616},{"c":177.1,"h":177.7499,"l":176.83,"n":260,"o":176.89,"t":"2026-10-14T14:45:00Z","v":6581,"vw":177.15573},{"c":178.21,"h":178.32,"l":176.755,"n":439,"o":176.95,"t":"2026-10-14T15:00:00Z","v":13755,"vw":177.477506},{"c":176.66,"h":177.295,"l":176.66,"n":81,"o":177.295,"t":"2026-10-14T15:15:00Z","v":3571,"vw":177.046346},{"c":176.705,"h":177.2,"l":176.63,"n":106,"o":177.2,"t":"2026-10-14T15:30:00Z","v":2329,"vw":176.845025},{"c":176.81,"h":177.15,"l":176.495,"n":145,"o":177.15,"t":"2026-10-14T15:45:00Z","v":2640,"vw":176.731693},{"c":177.01,"h":177.22,"l":177.01,"n":75,"o":177.18,"t":"2026-10-14T16:00:00Z","v":2170,"vw":177.162774},{"c":178.025,"h":178.025,"l":176.85,"n":237,"o":177.055,"t":"2026-10-14T16:15:00Z","v":4201,"vw":177.3535},{"c":178.42,"h":178.42,"l":177.9054,"n":92,"o":178.03,"t":"2026-10-14T16:30:00Z","v":1384,"vw":178.06608},{"c":177.3,"h":178.25,"l":177.28,"n":93,"o":178.25,"t":"2026-10-14T16:45:00Z","v":3936,"vw":177.946111},{"c":175.65,"h":177.11,"l":175.65,"n":182,"o":177.11,"t":"2026-10-14T17:00:00Z","v":4759,"vw":176.371268},{"c":174.75,"h":175.01,"l":174.75,"n":58,"o":175.01,"t":"2026-10-14T17:15:00Z","v":1304,"vw":174.905095},{"c":175.65,"h":175.65,"l":175.47,"n":92,"o":175.47,"t":"2026-10-14T17:30:00Z","v":1609,"vw":175.553333},{"c":172.08,"h":174.58,"l":171.965,"n":289,"o":174.58,"t":"2026-10-14T17:45:00Z","v":9048,"vw":173.097636},{"c":171.124,"h":172.16,"l":170.67,"n":579,"o":172,"t":"2026-10-14T18:00:00Z","v":28118,"vw":171.66033},{"c":172.5,"h":173.66,"l":170.475,"n":515,"o":171.075,"t":"2026-10-14T18:15:00Z","v":15285,"vw":171.630372},{"c":171.7675,"h":172.34,"l":171.45,"n":383,"o":171.99,"t":"2026-10-14T18:30:00Z","v":18174,"vw":171.817952},{"c":172.995,"h":174.3,"l":171.31,"n":449,"o":171.56,"t":"2026-10-14T18:45:00Z","v":14005,"vw":172.413337},{"c":173.955,"h":173.98,"l":172.47,"n":295,"o":172.8,"t":"2026-10-14T19:00:00Z","v":10243,"vw":173.179132},{"c":173.65,"h":175.03,"l":173.495,"n":402,"o":174.47,"t":"2026-10-14T19:15:00Z","v":9723,"vw":174.456155},{"c":173.66,"h":173.85,"l":172.31,"n":376,"o":173.42,"t":"2026-10-14T19:30:00Z","v":7785,"vw":173.06254},{"c":174.49,"h":175.1399,"l":172.96,"n":1756,"o":173.6338,"t":"2026-10-14T19:45:00Z","v":51223,"vw":174.368731},{"c":174.51,"h":174.51,"l":174.51,"n":35,"o":174.51,"t":"2026-10-14T20:00:00Z","v":34030,"vw":174.51},{"c":174,"h":174,"l":174,"n":11,"o":174,"t":"2026-10-15T12:00:00Z","v":517,"vw":174},{"c":174,"h":174,"l":174,"n":16,"o":174,"t":"2026-10-15T12:15:00Z","v":414,"vw":174},{"c":174.6,"h":174.605,"l":173.12,"n":108,"o":173.5,"t":"2026-10-15T13:30:00Z","v":5457,"vw":173.763499},{"c":172.745,"h":173.74,"l":171.165,"n":281,"o":173.74,"t":"2026-10-15T13:45:00Z","v":6541,"vw":172.302122},{"c":173.085,"h":173.57,"l":172.96,"n":89,"o":173.255,"t":"2026-10-15T14:00:00Z","v":1467,"vw":173.206364},{"c":172.43,"h":173.475,"l":172.43,"n":118,"o":173.105,"t":"2026-10-15T14:15:00Z","v":1664,"vw":172.85835},{"c":171.4,"h":172.86,"l":171.28,"n":320,"o":172.32,"t":"2026-10-15T14:30:00Z","v":11931,"vw":171.943339},{"c":171.05,"h":171.66,"l":171.005,"n":424,"o":171.005,"t":"2026-10-15T14:45:00Z","v":10761,"vw":171.322644},{"c":171.5,"h":172.21,"l":170.76,"n":274,"o":170.8175,"t":"2026-10-15T15:00:00Z","v":9430,"vw":171.501296},{"c":170.835,"h":171.68,"l":170.835,"n":235,"o":171.485,"t":"2026-10-15T15:15:00Z","v":8460,"vw":171.109608},{"c":170.86,"h":170.86,"l":170.62,"n":26,"o":170.62,"t":"2026-10-15T15:30:00Z","v":325,"vw":170.74},{"c":169.75,"h":170.31,"l":169.75,"n":230,"o":170.31,"t":"2026-10-15T15:45:00Z","v":8109,"vw":169.919437},{"c":169.9699,"h":169.9699,"l":168.33,"n":221,"o":169.53,"t":"2026-10-15T16:00:00Z","v":12138,"vw":169.185185},{"c":167.8465,"h":169.08,"l":167.8465,"n":114,"o":169.08,"t":"2026-10-15T16:15:00Z","v":3376,"vw":168.163148},{"c":167.4,"h":168.2225,"l":167.315,"n":430,"o":168.145,"t":"2026-10-15T16:30:00Z","v":13142,"vw":167.754503},{"c":166.92,"h":168.41,"l":166.605,"n":415,"o":167.455,"t":"2026-10-15T16:45:00Z","v":19634,"vw":167.500046},{"c":166.34,"h":167.05,"l":166.17,"n":265,"o":166.74,"t":"2026-10-15T17:00:00Z","v":9522,"vw":166.441063},{"c":166.435,"h":166.82,"l":166.285,"n":332,"o":166.34,"t":"2026-10-15T17:15:00Z","v":14461,"vw":166.579053},{"c":166.47,"h":166.51,"l":165.56,"n":631,"o":166.205,"t":"2026-10-15T17:30:00Z","v":21898,"vw":165.866624},{"c":167.23,"h":167.39,"l":166.31,"n":460,"o":166.48,"t":"2026-10-15T17:45:00Z","v":16478,"vw":166.874551},{"c":167.52,"h":167.74,"l":167.02,"n":253,"o":167.02,"t":"2026-10-15T18:00:00Z","v":7193,"vw":167.509104},{"c":166.4,"h":167.195,"l":166.23,"n":366,"o":167.105,"t":"2026-10-15T18:15:00Z","v":13437,"vw":166.615886},{"c":166.035,"h":167.66,"l":166.035,"n":570,"o":166.36,"t":"2026-10-15T18:30:00Z","v":22811,"vw":166.686546},{"c":166.39,"h":166.71,"l":165.54,"n":676,"o":166.24,"t":"2026-10-15T18:45:00Z","v":54264,"vw":166.044636},{"c":167.86,"h":168.27,"l":166.645,"n":287,"o":166.645,"t":"2026-10-15T19:00:00Z","v":7672,"vw":167.969512},{"c":168.65,"h":169.18,"l":168.17,"n":304,"o":168.62,"t":"2026-10-15T19:15:00Z","v":8619,"vw":168.711661},{"c":168.675,"h":169.02,"l":168.37,"n":616,"o":168.65,"t":"2026-10-15T19:30:00Z","v":22652,"vw":168.708339},{"c":169.81,"h":169.86,"l":168.16,"n":1914,"o":168.245,"t":"2026-10-15T19:45:00Z","v":60844,"vw":168.794423},{"c":169.71,"h":169.71,"l":169.71,"n":23,"o":169.71,"t":"2026-10-15T20:00:00Z","v":36771,"vw":169.71},{"c":170.81,"h":170.81,"l":169.77,"n":22,"o":169.77,"t":"2026-10-16T10:45:00Z","v":3725,"vw":170.105653},{"c":171.01,"h":171.01,"l":170,"n":71,"o":170.2,"t":"2026-10-16T11:15:00Z","v":2461,"vw":170.486348},{"c":170.51,"h":171.01,"l":170.2,"n":56,"o":170.2,"t":"2026-10-16T11:30:00Z","v":2643,"vw":170.519791},{"c":171.01,"h":171.01,"l":171.01,"n":4,"o":171.01,"t":"2026-10-16T12:00:00Z","v":702,"vw":171.01},{"c":170.09,"h":170.09,"l":170.09,"n":8,"o":170.09,"t":"2026-10-16T12:30:00Z","v":581,"vw":170.09},{"c":171.375,"h":172.075,"l":170.6,"n":92,"o":171.56,"t":"2026-10-16T13:30:00Z","v":5341,"vw":171.634443},{"c":171.005,"h":171.86,"l":170.55,"n":272,"o":171.135,"t":"2026-10-16T13:45:00Z","v":7825,"vw":171.027386},{"c":170,"h":171.98,"l":170,"n":228,"o":171.345,"t":"2026-10-16T14:00:00Z","v":7699,"vw":171.339046},{"c":172.91,"h":172.94,"l":170.03,"n":190,"o":170.03,"t":"2026-10-16T14:15:00Z","v":4816,"vw":172.040111},{"c":171.41,"h":172.77,"l":171.41,"n":321,"o":172.6,"t":"2026-10-16T14:30:00Z","v":8290,"vw":172.129919},{"c":172.29,"h":172.535,"l":172.29,"n":62,"o":172.535,"t":"2026-10-16T14:45:00Z","v":1689,"vw":172.358635},{"c":172.66,"h":173.305,"l":172.25,"n":235,"o":172.58,"t":"2026-10-16T15:00:00Z","v":7618,"vw":172.673399},{"c":171.89,"h":172.49,"l":171.64,"n":232,"o":172.48,"t":"2026-10-16T15:15:00Z","v":5520,"vw":172.09222},{"c":171.2,"h":171.73,"l":171.2,"n":66,"o":171.51,"t":"2026-10-16T15:30:00Z","v":2160,"vw":171.346051},{"c":171.355,"h":171.43,"l":171.16,"n":59,"o":171.37,"t":"2026-10-16T15:45:00Z","v":2063,"vw":171.341687},{"c":170.71,"h":171.29,"l":170.2301,"n":227,"o":170.96,"t":"2026-10-16T16:00:00Z","v":5982,"vw":170.842577},{"c":170.365,"h":170.78,"l":170.045,"n":98,"o":170.715,"t":"2026-10-16T16:15:00Z","v":2947,"vw":170.574829},{"c":169.85,"h":170.235,"l":169.85,"n":130,"o":170.16,"t":"2026-10-16T16:30:00Z","v":3809,"vw":170.136364},{"c":169.015,"h":169.2875,"l":168.87,"n":144,"o":169.26,"t":"2026-10-16T16:45:00Z","v":5138,"vw":169.030172},{"c":168.32,"h":169.005,"l":168.32,"n":143,"o":169.005,"t":"2026-10-16T17:00:00Z","v":3466,"vw":168.652727},{"c":168.86,"h":169.12,"l":167.74,"n":98,"o":168,"t":"2026-10-16T17:15:00Z","v":1617,"vw":168.52},{"c":170.01,"h":170.01,"l":168.91,"n":229,"o":168.91,"t":"2026-10-16T17:30:00Z","v":5547,"vw":169.361415},{"c":168,"h":170.35,"l":168,"n":195,"o":170.35,"t":"2026-10-16T17:45:00Z","v":7632,"vw":168.928489},{"c":168.2,"h":168.46,"l":167.78,"n":142,"o":168.145,"t":"2026-10-16T18:00:00Z","v":6833,"vw":168.041442},{"c":168.18,"h":168.82,"l":168.08,"n":216,"o":168.52,"t":"2026-10-16T18:15:00Z","v":4592,"vw":168.388539},{"c":168.38,"h":168.57,"l":168.115,"n":114,"o":168.39,"t":"2026-10-16T18:30:00Z","v":2604,"vw":168.306667},{"c":167.705,"h":168.215,"l":167.3975,"n":148,"o":168.215,"t":"2026-10-16T18:45:00Z","v":3193,"vw":167.763846},{"c":167.3,"h":167.55,"l":167.04,"n":402,"o":167.33,"t":"2026-10-16T19:00:00Z","v":12770,"vw":167.211494},{"c":167.3,"h":167.37,"l":166.505,"n":239,"o":166.84,"t":"2026-10-16T19:15:00Z","v":5505,"vw":167.065605},{"c":166,"h":167.26,"l":166,"n":635,"o":167.26,"t":"2026-10-16T19:30:00Z","v":19234,"vw":166.502815},{"c":166.51,"h":166.76,"l":165.48,"n":1331,"o":165.48,"t":"2026-10-16T19:45:00Z","v":43252,"vw":166.157092},{"c":166.73,"h":166.73,"l":166.73,"n":40,"o":166.73,"t":"2026-10-16T20:00:00Z","v":40344,"vw":166.73},{"c":167.3,"h":167.3,"l":167.3,"n":1,"o":167.3,"t":"2026-10-16T21:30:00Z","v":175,"vw":167.3},{"c":166.7,"h":166.7,"l":166.7,"n":1,"o":166.7,"t":"2026-10-19T08:15:00Z","v":100,"vw":166.7},{"c":166.5,"h":167,"l":166.5,"n":22,"o":166.7,"t":"2026-10-19T08:30:00Z","v":859,"vw":166.733333},{"c":166.5,"h":166.5,"l":166.5,"n":1,"o":166.5,"t":"2026-10-19T09:15:00Z","v":104,"vw":166.5},{"c":167,"h":167,"l":166.5,"n":14,"o":166.5,"t":"2026-10-19T10:00:00Z","v":402,"vw":166.71097},{"c":167,"h":167,"l":167,"n":1,"o":167,"t":"2026-10-19T10:15:00Z","v":100,"vw":167},{"c":167.39,"h":167.91,"l":166.17,"n":175,"o":167.8,"t":"2026-10-19T13:30:00Z","v":8756,"vw":167.305818},{"c":164.325,"h":167.265,"l":163.73,"n":238,"o":166.847,"t":"2026-10-19T13:45:00Z","v":5143,"vw":165.109095},{"c":163.21,"h":164.43,"l":162.9059,"n":392,"o":163.97,"t":"2026-10-19T14:00:00Z","v":10520,"vw":163.798049},{"c":162.41,"h":163.525,"l":162.41,"n":254,"o":163.405,"t":"2026-10-19T14:15:00Z","v":6094,"vw":163.263964},{"c":163,"h":163.48,"l":161.72,"n":276,"o":162.02,"t":"2026-10-19T14:30:00Z","v":7160,"vw":162.362448},{"c":162.845,"h":163.04,"l":162.48,"n":160,"o":163,"t":"2026-10-19T14:45:00Z","v":4189,"vw":162.833244},{"c":163.54,"h":163.54,"l":162.64,"n":266,"o":163,"t":"2026-10-19T15:00:00Z","v":6482,"vw":163.053583},{"c":163.44,"h":163.6,"l":162.84,"n":287,"o":162.84,"t":"2026-10-19T15:15:00Z","v":9886,"vw":163.228271},{"c":162.92,"h":163.96,"l":162.24,"n":323,"o":163.2225,"t":"2026-10-19T15:30:00Z","v":10247,"vw":162.871633},{"c":161.895,"h":162.28,"l":161.58,"n":146,"o":162.28,"t":"2026-10-19T15:45:00Z","v":3342,"vw":162.015154},{"c":160.5,"h":161.6,"l":160.36,"n":225,"o":161.6,"t":"2026-10-19T16:00:00Z","v":3814,"vw":161.066141},{"c":161.06,"h":161.24,"l":160.47,"n":224,"o":160.65,"t":"2026-10-19T16:15:00Z","v":4528,"vw":160.800208},{"c":160.775,"h":161.505,"l":160.77,"n":217,"o":161.105,"t":"2026-10-19T16:30:00Z","v":4232,"vw":161.035023},{"c":160.995,"h":161.23,"l":160.68,"n":177,"o":160.775,"t":"2026-10-19T16:45:00Z","v":3110,"vw":160.893654},{"c":159.32,"h":161.09,"l":159.32,"n":363,"o":160.61,"t":"2026-10-19T17:00:00Z","v":7353,"vw":160.034519},{"c":159.56,"h":159.7,"l":158.33,"n":390,"o":159.16,"t":"2026-10-19T17:15:00Z","v":11471,"vw":159.232305},{"c":159.37,"h":159.9395,"l":158.83,"n":394,"o":159.89,"t":"2026-10-19T17:30:00Z","v":11400,"vw":159.275514},{"c":159.06,"h":159.19,"l":158.75,"n":336,"o":159.115,"t":"2026-10-19T17:45:00Z","v":10905,"vw":158.963105},{"c":159.11,"h":159.4,"l":158.76,"n":222,"o":159.325,"t":"2026-10-19T18:00:00Z","v":3647,"vw":159.127891},{"c":159.575,"h":159.585,"l":159.23,"n":187,"o":159.38,"t":"2026-10-19T18:15:00Z","v":4106,"vw":159.43443},{"c":159.29,"h":159.645,"l":159.05,"n":314,"o":159.63,"t":"2026-10-19T18:30:00Z","v":5032,"vw":159.38277},{"c":160.21,"h":160.21,"l":159.37,"n":306,"o":159.58,"t":"2026-10-19T18:45:00Z","v":12010,"vw":159.688542},{"c":159.98,"h":160.27,"l":159.9,"n":204,"o":160.21,"t":"2026-10-19T19:00:00Z","v":3244,"vw":160.091429},{"c":160.21,"h":160.25,"l":159.49,"n":309,"o":159.69,"t":"2026-10-19T19:15:00Z","v":9500,"vw":159.937382},{"c":160.825,"h":160.85,"l":159.82,"n":378,"o":160.12,"t":"2026-10-19T19:30:00Z","v":11804,"vw":160.645359},{"c":159.87,"h":161.04,"l":159.6,"n":1378,"o":160.72,"t":"2026-10-19T19:45:00Z","v":32317,"vw":160.136228},{"c":160.09,"h":160.09,"l":160.09,"n":42,"o":160.09,"t":"2026-10-19T20:00:00Z","v":38262,"vw":160.09},{"c":160.09,"h":160.09,"l":160.09,"n":1,"o":160.09,"t":"2026-10-19T20:30:00Z","v":3216,"vw":160.09},{"c":160.2,"h":160.2,"l":160.2,"n":8,"o":160.2,"t":"2026-10-20T08:45:00Z","v":1544,"vw":160.2},{"c":158.49,"h":158.49,"l":158.3,"n":18,"o":158.3,"t":"2026-10-20T11:45:00Z","v":694,"vw":158.423516},{"c":158.66,"h":158.66,"l":158.66,"n":3,"o":158.66,"t":"2026-10-20T12:00:00Z","v":102,"vw":158.66},{"c":155.22,"h":157,"l":153.64,"n":448,"o":156.85,"t":"2026-10-20T13:30:00Z","v":23972,"vw":155.787105},{"c":156.39,"h":156.39,"l":154.715,"n":131,"o":154.93,"t":"2026-10-20T13:45:00Z","v":3674,"vw":155.095397},{"c":156.05,"h":156.43,"l":155.6,"n":199,"o":156.13,"t":"2026-10-20T14:00:00Z","v":4242,"vw":156.017291},{"c":158.21,"h":158.63,"l":156.05,"n":200,"o":156.35,"t":"2026-10-20T14:15:00Z","v":4439,"vw":157.460004},{"c":158.44,"h":158.44,"l":157.585,"n":144,"o":157.67,"t":"2026-10-20T14:30:00Z","v":4218,"vw":158.007347},{"c":158.1,"h":159.3625,"l":157.4,"n":415,"o":158.13,"t":"2026-10-20T14:45:00Z","v":9381,"vw":158.620639},{"c":157.95,"h":158.84,"l":157.81,"n":416,"o":158.625,"t":"2026-10-20T15:00:00Z","v":5946,"vw":158.336985},{"c":158.57,"h":158.71,"l":158,"n":127,"o":158.34,"t":"2026-10-20T15:15:00Z","v":4330,"vw":158.231563},{"c":158.27,"h":159.0999,"l":157.98,"n":262,"o":158.73,"t":"2026-10-20T15:30:00Z","v":7659,"vw":158.805229},{"c":158.76,"h":159.4,"l":158.55,"n":123,"o":158.58,"t":"2026-10-20T15:45:00Z","v":5678,"vw":158.767654},{"c":158.5901,"h":159.4881,"l":158.59,"n":52,"o":159.4881,"t":"2026-10-20T16:00:00Z","v":1206,"vw":158.995236},{"c":158.52,"h":158.67,"l":158.22,"n":77,"o":158.67,"t":"2026-10-20T16:15:00Z","v":2126,"vw":158.541},{"c":158.13,"h":158.59,"l":158.13,"n":124,"o":158.23,"t":"2026-10-20T16:30:00Z","v":2355,"vw":158.298343},{"c":158.78,"h":158.78,"l":158.27,"n":100,"o":158.33,"t":"2026-10-20T16:45:00Z","v":2615,"vw":158.678839},{"c":157.88,"h":158.02,"l":157.7934,"n":54,"o":157.81,"t":"2026-10-20T17:00:00Z","v":905,"vw":157.891583},{"c":157.675,"h":158.3689,"l":157.203,"n":265,"o":157.905,"t":"2026-10-20T17:15:00Z","v":10962,"vw":157.778677},{"c":157.14,"h":158.38,"l":157.14,"n":188,"o":157.725,"t":"2026-10-20T17:30:00Z","v":4731,"vw":157.804891},{"c":157.625,"h":158.04,"l":157.61,"n":95,"o":157.61,"t":"2026-10-20T17:45:00Z","v":1838,"vw":157.678571},{"c":158.01,"h":158.03,"l":157.985,"n":94,"o":157.995,"t":"2026-10-20T18:00:00Z","v":2240,"vw":158.007917},{"c":158.05,"h":158.54,"l":157.63,"n":141,"o":158.54,"t":"2026-10-20T18:15:00Z","v":2559,"vw":158.020909},{"c":157.75,"h":158.274,"l":157.75,"n":76,"o":158.16,"t":"2026-10-20T18:30:00Z","v":1827,"vw":158.179176},{"c":159.38,"h":159.38,"l":158.235,"n":102,"o":158.235,"t":"2026-10-20T18:45:00Z","v":3197,"vw":159.053912},{"c":159.155,"h":159.5695,"l":159.0375,"n":192,"o":159.39,"t":"2026-10-20T19:00:00Z","v":8240,"vw":159.268631},{"c":158.66,"h":159.235,"l":158.4,"n":245,"o":159.235,"t":"2026-10-20T19:15:00Z","v":6041,"vw":158.96994},{"c":158.88,"h":158.88,"l":157.55,"n":459,"o":158.26,"t":"2026-10-20T19:30:00Z","v":8598,"vw":158.035936},{"c":158.8,"h":158.92,"l":157.735,"n":1541,"o":158.55,"t":"2026-10-20T19:45:00Z","v":43902,"vw":158.303542},{"c":158.81,"h":158.81,"l":158.81,"n":25,"o":158.81,"t":"2026-10-20T20:00:00Z","v":72426,"vw":158.81},{"c":159.61,"h":160.41,"l":159.5,"n":92,"o":159.5,"t":"2026-10-21T12:45:00Z","v":1905,"vw":159.759246},{"c":161.01,"h":161.01,"l":161.01,"n":2,"o":161.01,"t":"2026-10-21T13:15:00Z","v":225,"vw":161.01},{"c":159.225,"h":159.35,"l":159.225,"n":28,"o":159.35,"t":"2026-10-21T13:30:00Z","v":1830,"vw":159.341755},{"c":159.995,"h":160.305,"l":159.71,"n":88,"o":159.855,"t":"2026-10-21T13:45:00Z","v":1356,"vw":159.956246},{"c":160.3,"h":161.15,"l":160.02,"n":342,"o":160.43,"t":"2026-10-21T14:00:00Z","v":7333,"vw":160.520795},{"c":159.715,"h":160.93,"l":159.06,"n":237,"o":160.06,"t":"2026-10-21T14:15:00Z","v":5745,"vw":159.853468},{"c":159.19,"h":159.715,"l":159.19,"n":33,"o":159.715,"t":"2026-10-21T14:30:00Z","v":1036,"vw":159.329982},{"c":159.47,"h":160.25,"l":159.47,"n":572,"o":160,"t":"2026-10-21T14:45:00Z","v":19224,"vw":159.854074},{"c":158.845,"h":158.845,"l":158.845,"n":19,"o":158.845,"t":"2026-10-21T15:15:00Z","v":288,"vw":158.845},{"c":159.41,"h":159.54,"l":158.91,"n":40,"o":159.54,"t":"2026-10-21T15:30:00Z","v":848,"vw":159.201434},{"c":159.595,"h":159.8664,"l":158.971,"n":61,"o":159.07,"t":"2026-10-21T15:45:00Z","v":8300,"vw":159.496553},{"c":159.345,"h":159.57,"l":159.345,"n":21,"o":159.57,"t":"2026-10-21T16:00:00Z","v":457,"vw":159.507326},{"c":159.5,"h":159.5,"l":159.315,"n":47,"o":159.45,"t":"2026-10-21T16:15:00Z","v":3328,"vw":159.477545},{"c":159.66,"h":159.67,"l":158.99,"n":83,"o":158.99,"t":"2026-10-21T16:30:00Z","v":2393,"vw":159.5875},{"c":159.13,"h":159.5,"l":159.04,"n":32,"o":159.375,"t":"2026-10-21T16:45:00Z","v":1141,"vw":159.158333},{"c":159.3462,"h":159.3462,"l":158.97,"n":31,"o":158.97,"t":"2026-10-21T17:00:00Z","v":819,"vw":159.064869},{"c":159.395,"h":159.6198,"l":159.14,"n":56,"o":159.14,"t":"2026-10-21T17:15:00Z","v":1792,"vw":159.461166},{"c":159.98,"h":160.0458,"l":159.98,"n":66,"o":160.0458,"t":"2026-10-21T17:30:00Z","v":1020,"vw":160.017261},{"c":160.41,"h":160.43,"l":160.13,"n":65,"o":160.13,"t":"2026-10-21T17:45:00Z","v":1623,"vw":160.372857},{"c":159.915,"h":160.08,"l":159.915,"n":55,"o":160.08,"t":"2026-10-21T18:00:00Z","v":2177,"vw":159.998816},{"c":159.985,"h":159.985,"l":159.67,"n":45,"o":159.9,"t":"2026-10-21T18:15:00Z","v":793,"vw":159.86792},{"c":159.7,"h":159.7,"l":159.7,"n":12,"o":159.7,"t":"2026-10-21T18:30:00Z","v":269,"vw":159.7},{"c":159.6,"h":159.85,"l":159.6,"n":97,"o":159.78,"t":"2026-10-21T18:45:00Z","v":2202,"vw":159.704444},{"c":159.37,"h":159.87,"l":159.37,"n":92,"o":159.87,"t":"2026-10-21T19:00:00Z","v":1286,"vw":159.67},{"c":159.97,"h":160.14,"l":159.82,"n":182,"o":159.82,"t":"2026-10-21T19:15:00Z","v":3972,"vw":159.9593},{"c":160.34,"h":160.34,"l":159.83,"n":82,"o":159.94,"t":"2026-10-21T19:30:00Z","v":1253,"vw":160.1075},{"c":159.82,"h":160.07,"l":159.33,"n":1186,"o":159.9,"t":"2026-10-21T19:45:00Z","v":27738,"vw":159.72943},{"c":159.87,"h":159.87,"l":159.87,"n":26,"o":159.87,"t":"2026-10-21T20:00:00Z","v":22372,"vw":159.87},{"c":160.1,"h":160.1,"l":160.1,"n":15,"o":160.1,"t":"2026-10-22T08:45:00Z","v":990,"vw":160.1},{"c":159,"h":159,"l":159,"n":5,"o":159,"t":"2026-10-22T12:30:00Z","v":245,"vw":159},{"c":158.695,"h":159.94,"l":155.02,"n":847,"o":158,"t":"2026-10-22T13:30:00Z","v":13640,"vw":158.400757},{"c":161.825,"h":162.315,"l":158.06,"n":489,"o":158.07,"t":"2026-10-22T13:45:00Z","v":12682,"vw":160.735614},{"c":160.75,"h":161.665,"l":160.75,"n":47,"o":161.665,"t":"2026-10-22T14:00:00Z","v":919,"vw":161.415},{"c":162.83,"h":162.83,"l":160,"n":354,"o":160.02,"t":"2026-10-22T14:15:00Z","v":11536,"vw":161.83341},{"c":161.2,"h":163.15,"l":160.99,"n":422,"o":162.6,"t":"2026-10-22T14:30:00Z","v":15255,"vw":162.252328},{"c":161.505,"h":162.275,"l":161.38,"n":203,"o":162.275,"t":"2026-10-22T14:45:00Z","v":2470,"vw":161.824023},{"c":161.6,"h":161.6,"l":161.6,"n":8,"o":161.6,"t":"2026-10-22T15:00:00Z","v":209,"vw":161.6},{"c":161.53,"h":162.08,"l":161.49,"n":73,"o":161.49,"t":"2026-10-22T15:15:00Z","v":1800,"vw":161.602028},{"c":161.75,"h":162.29,"l":160.7953,"n":83,"o":161.465,"t":"2026-10-22T15:30:00Z","v":4701,"vw":161.681089},{"c":162.15,"h":162.17,"l":161.91,"n":72,"o":161.91,"t":"2026-10-22T15:45:00Z","v":1253,"vw":162.099349},{"c":162.41,"h":162.64,"l":161.82,"n":198,"o":162.36,"t":"2026-10-22T16:00:00Z","v":4077,"vw":162.355093},{"c":162.955,"h":163.9,"l":162.35,"n":245,"o":162.8,"t":"2026-10-22T16:15:00Z","v":7196,"vw":163.175875},{"c":163.4,"h":164.13,"l":162.955,"n":241,"o":162.955,"t":"2026-10-22T16:30:00Z","v":5729,"vw":163.423436},{"c":162.47,"h":163.17,"l":162.47,"n":168,"o":162.97,"t":"2026-10-22T16:45:00Z","v":4768,"vw":162.724519},{"c":162.11,"h":162.84,"l":162.11,"n":88,"o":162.415,"t":"2026-10-22T17:00:00Z","v":3349,"vw":162.282176},{"c":161.61,"h":162.13,"l":161.61,"n":133,"o":162.115,"t":"2026-10-22T17:15:00Z","v":3597,"vw":161.854973},{"c":162,"h":162.195,"l":161.605,"n":163,"o":161.605,"t":"2026-10-22T17:30:00Z","v":4162,"vw":161.925394},{"c":161.69,"h":162.07,"l":161.69,"n":73,"o":162.07,"t":"2026-10-22T17:45:00Z","v":1095,"vw":161.866429},{"c":161.3,"h":161.44,"l":161.05,"n":204,"o":161.41,"t":"2026-10-22T18:00:00Z","v":4415,"vw":161.191829},{"c":160.49,"h":161.575,"l":160.49,"n":150,"o":161.375,"t":"2026-10-22T18:15:00Z","v":5249,"vw":160.828981},{"c":160.3175,"h":160.64,"l":160.3175,"n":104,"o":160.64,"t":"2026-10-22T18:30:00Z","v":2748,"vw":160.467777},{"c":161,"h":161.27,"l":160.45,"n":281,"o":160.74,"t":"2026-10-22T18:45:00Z","v":5804,"vw":160.954773},{"c":161.1375,"h":161.1375,"l":161,"n":43,"o":161,"t":"2026-10-22T19:00:00Z","v":588,"vw":161.045681},{"c":160.92,"h":160.92,"l":160.46,"n":290,"o":160.48,"t":"2026-10-22T19:15:00Z","v":7866,"vw":160.659145},{"c":159.92,"h":160.795,"l":159.855,"n":258,"o":160.78,"t":"2026-10-22T19:30:00Z","v":6248,"vw":160.412885},{"c":159.31,"h":160.21,"l":158.82,"n":1613,"o":159.75,"t":"2026-10-22T19:45:00Z","v":42410,"vw":159.58153},{"c":159.39,"h":159.39,"l":159.09,"n":37,"o":159.1,"t":"2026-10-22T20:00:00Z","v":26441,"vw":159.387513},{"c":158.2,"h":159,"l":158.2,"n":18,"o":159,"t":"2026-10-23T12:00:00Z","v":679,"vw":158.71831},{"c":156,"h":158,"l":156,"n":46,"o":158,"t":"2026-10-23T12:15:00Z","v":1827,"vw":156.88},{"c":155.5,"h":155.5,"l":155.5,"n":1,"o":155.5,"t":"2026-10-23T12:30:00Z","v":100,"vw":155.5},{"c":157.305,"h":157.305,"l":153,"n":506,"o":155.19,"t":"2026-10-23T13:30:00Z","v":32459,"vw":155.415533},{"c":158.01,"h":158.01,"l":155.92,"n":85,"o":157.265,"t":"2026-10-23T13:45:00Z","v":3295,"vw":156.608587},{"c":158.4,"h":159.96,"l":157.55,"n":833,"o":158.43,"t":"2026-10-23T14:00:00Z","v":49465,"vw":158.157031},{"c":157.61,"h":158.59,"l":156.27,"n":349,"o":158.3,"t":"2026-10-23T14:15:00Z","v":16836,"vw":157.454678},{"c":160,"h":160,"l":157.75,"n":103,"o":158.33,"t":"2026-10-23T14:30:00Z","v":2518,"vw":158.7431},{"c":161.45,"h":162.12,"l":160.55,"n":75,"o":160.55,"t":"2026-10-23T14:45:00Z","v":2228,"vw":161.26},{"c":161.44,"h":163.01,"l":161.44,"n":203,"o":162.12,"t":"2026-10-23T15:00:00Z","v":3940,"vw":162.120159},{"c":161.535,"h":162.025,"l":161.26,"n":161,"o":161.95,"t":"2026-10-23T15:15:00Z","v":3424,"vw":161.689531},{"c":161.72,"h":161.79,"l":161.35,"n":64,"o":161.77,"t":"2026-10-23T15:30:00Z","v":2436,"vw":161.572621},{"c":161.78,"h":161.805,"l":161.34,"n":93,"o":161.34,"t":"2026-10-23T15:45:00Z","v":1788,"vw":161.640526},{"c":162.46,"h":162.46,"l":161.375,"n":208,"o":161.53,"t":"2026-10-23T16:00:00Z","v":5658,"vw":161.748808},{"c":163.98,"h":165.065,"l":162.515,"n":249,"o":162.515,"t":"2026-10-23T16:15:00Z","v":11418,"vw":164.381698},{"c":164.82,"h":164.84,"l":163.77,"n":99,"o":164.525,"t":"2026-10-23T16:30:00Z","v":5546,"vw":164.341333},{"c":164.45,"h":164.62,"l":164.45,"n":18,"o":164.58,"t":"2026-10-23T16:45:00Z","v":1641,"vw":164.486173}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2692436974789918,"strike":209.54621848739495,"iv":0.6300405042016807,"gamma":0.00610436974789916,"theta":-0.09137445378151261,"vega":0.07971126050420169,"rho":0.011438934734691389,"breakevenPct":28.19426098198477},{"delta":0.15,"premium":2.088571428571429,"strike":201.14285714285714,"iv":0.6344942857142857,"gamma":0.008037142857142857,"theta":-0.12238285714285713,"vega":0.10584571428571428,"rho":0.01705750977265729,"breakevenPct":23.58250445206967},{"delta":0.2,"premium":2.982220873786408,"strike":194.30825242718447,"iv":0.6354050970873787,"gamma":0.009666019417475729,"theta":-0.14766893203883497,"vega":0.127347572815534,"rho":0.022621256404997694,"breakevenPct":19.969883430204252},{"delta":0.25,"premium":4.015930599369085,"strike":188.8564668769716,"iv":0.6400477917981073,"gamma":0.010860094637223974,"theta":-0.16902712933753944,"vega":0.14421671924290222,"rho":0.02810433356641,"breakevenPct":17.283306461745646},{"delta":0.3,"premium":5.266708860759493,"strike":184.86075949367088,"iv":0.6670303797468354,"gamma":0.011438987341772152,"theta":-0.1933498734177215,"vega":0.15833670886075948,"rho":0.03345119076655838,"breakevenPct":15.614149196978044},{"delta":0.35,"premium":6.1418831168831165,"strike":179.05844155844156,"iv":0.6265012987012987,"gamma":0.012931818181818181,"theta":-0.19385974025974026,"vega":0.16837012987012986,"rho":0.03902115254464442,"breakevenPct":12.618014396670528},{"delta":0.4,"premium":7.4,"strike":175,"iv":0.6278,"gamma":0.0135,"theta":-0.2036,"vega":0.176,"rho":0.04435916982310139,"breakevenPct":10.915171784737012},{"delta":0.45,"premium":8.918518518518518,"strike":171.2962962962963,"iv":0.6371333333333333,"gamma":0.013574074074074073,"theta":-0.2116,"vega":0.1797777777777778,"rho":0.04952557532361963,"breakevenPct":9.586387847257416},{"delta":0.5,"premium":10.55576923076923,"strike":167.59615384615384,"iv":0.6444865384615385,"gamma":0.013503846153846154,"theta":-0.2160826923076923,"vega":0.18105192307692308,"rho":0.05460355377803281,"breakevenPct":8.331969034310175},{"delta":0.55,"premium":12.305141579731744,"strike":163.88971684053652,"iv":0.6491664679582713,"gamma":0.01331117734724292,"theta":-0.21683412816691505,"vega":0.1798230998509687,"rho":0.059602868893107244,"breakevenPct":7.141902353462005},{"delta":0.6,"premium":14.168032786885247,"strike":160.1639344262295,"iv":0.6500606557377049,"gamma":0.01301311475409836,"theta":-0.21325737704918035,"vega":0.17587377049180328,"rho":0.06452904226057063,"breakevenPct":6.009101376171946},{"delta":0.65,"premium":16.366335877862596,"strike":156.35114503816794,"iv":0.6535299236641222,"gamma":0.01241618320610687,"theta":-0.2060212213740458,"vega":0.16818335877862595,"rho":0.06921267263883461,"breakevenPct":5.027352335682912},{"delta":0.7,"premium":18.764999999999997,"strike":152.43650793650795,"iv":0.6544923809523809,"gamma":0.011636031746031747,"theta":-0.194684126984127,"vega":0.15770952380952383,"rho":0.07374974890186464,"breakevenPct":4.10550801855151},{"delta":0.75,"premium":20.868329326923078,"strike":148.84014423076923,"iv":0.6351783653846154,"gamma":0.010914423076923077,"theta":-0.17484783653846156,"vega":0.14381201923076922,"rho":0.07851643433096603,"breakevenPct":3.197612379259549},{"delta":0.8,"premium":22.340685096153848,"strike":145.83533653846155,"iv":0.5858995192307692,"gamma":0.010433653846153846,"theta":-0.14491995192307688,"vega":0.1267447115384615,"rho":0.08376636923017047,"breakevenPct":2.265747421474853},{"delta":0.85,"premium":25.605566406250002,"strike":141.474609375,"iv":0.576571484375,"gamma":0.0088193359375,"theta":-0.1210177734375,"vega":0.1056421875,"rho":0.08769982968984345,"breakevenPct":1.599377185314697},{"delta":0.9,"premium":28.915984251968506,"strike":137.251968503937,"iv":0.5458083464566928,"gamma":0.0068809448818897626,"theta":-0.09042724409448816,"vega":0.07862944881889761,"rho":0.09162719242365493,"breakevenPct":1.044665707452436}],"put":[{"delta":0.1,"premium":1.7906084656084658,"strike":128.91534391534393,"iv":0.7534703703703703,"gamma":0.005117989417989418,"theta":-0.10532433862433863,"vega":0.07956719576719576,"rho":-0.014508961627384274,"breakevenPct":22.697029218768343},{"delta":0.15,"premium":2.9199626865671644,"strike":135.8582089552239,"iv":0.7507305970149254,"gamma":0.006857462686567164,"theta":-0.13923134328358208,"vega":0.1061641791044776,"rho":-0.021866932543634237,"breakevenPct":19.161905583060665},{"delta":0.2,"premium":3.6056770833333336,"strike":144.05208333333334,"iv":0.64848875,"gamma":0.009477708333333333,"theta":-0.14327895833333334,"vega":0.12718416666666665,"rho":-0.028914559691865488,"breakevenPct":14.596286865308604},{"delta":0.25,"premium":4.8852404643449425,"strike":148.39137645107795,"iv":0.6515940298507463,"gamma":0.010681757877280266,"theta":-0.16283946932006635,"vega":0.144126368159204,"rho":-0.03633119287815975,"breakevenPct":12.735703261335967},{"delta":0.3,"premium":6.298571428571429,"strike":152.42857142857142,"iv":0.6549285714285714,"gamma":0.011634285714285715,"theta":-0.17851142857142857,"vega":0.1576857142857143,"rho":-0.04383761379092547,"breakevenPct":11.14016418364244},{"delta":0.35,"premium":7.814274809160305,"strike":156.34351145038167,"iv":0.6546520610687022,"gamma":0.01241496183206107,"theta":-0.18962580152671754,"vega":0.16816763358778625,"rho":-0.05140912155123405,"breakevenPct":9.681218217560726},{"delta":0.4,"premium":9.425,"strike":160.15625,"iv":0.651615625,"gamma":0.013015625,"theta":-0.1965875,"vega":0.175865625,"rho":-0.05903491628766938,"breakevenPct":8.342201276983875},{"delta":0.45,"premium":11.210714285714285,"strike":163.8764880952381,"iv":0.6472257440476191,"gamma":0.01338764880952381,"theta":-0.19867083333333335,"vega":0.17980907738095236,"rho":-0.0667880119000872,"breakevenPct":7.165841404971833},{"delta":0.5,"premium":13.176077265973253,"strike":167.592867756315,"iv":0.6433589895988113,"gamma":0.0135518573551263,"theta":-0.197744279346211,"vega":0.1810518573551263,"rho":-0.07466269786747394,"breakevenPct":6.101069935942983},{"delta":0.55,"premium":15.339384615384617,"strike":171.35384615384615,"iv":0.6401335384615385,"gamma":0.01351876923076923,"theta":-0.19413384615384616,"vega":0.1798003076923077,"rho":-0.08267812084672019,"breakevenPct":5.129546039245027},{"delta":0.6,"premium":17.744208809135397,"strike":175.21207177814028,"iv":0.6376685154975531,"gamma":0.013274551386623165,"theta":-0.18775709624796086,"vega":0.17590978792822187,"rho":-0.09087046571369432,"breakevenPct":4.24575070294624},{"delta":0.65,"premium":20.51745513866232,"strike":179.29037520391518,"iv":0.6351399673735726,"gamma":0.012785154975530177,"theta":-0.17731663947797713,"vega":0.16840570962479606,"rho":-0.09933051362664705,"breakevenPct":3.452161711612728},{"delta":0.7,"premium":23.74344703770197,"strike":183.7073608617594,"iv":0.6337360861759426,"gamma":0.012032675044883303,"theta":-0.1638588868940754,"vega":0.1579798922800718,"rho":-0.10812618667963347,"breakevenPct":2.7279332173563584},{"delta":0.75,"premium":28.635218508997433,"strike":189.5758354755784,"iv":0.6557300771208227,"gamma":0.010610282776349613,"theta":-0.15302776349614397,"vega":0.14464164524421594,"rho":-0.11817910067645554,"breakevenPct":2.134012182072977},{"delta":0.8,"premium":37.12758620689655,"strike":198.8505747126437,"iv":0.716644827586207,"gamma":0.00855287356321839,"theta":-0.14501724137931035,"vega":0.12755862068965518,"rho":-0.13096816954883062,"breakevenPct":1.6582617782018052},{"delta":0.85,"premium":49.63260869565216,"strike":212.17391304347825,"iv":0.7905608695652173,"gamma":0.006517391304347827,"theta":-0.12909565217391306,"vega":0.10600434782608699,"rho":-0.1468712050478703,"breakevenPct":1.160654090710791},{"delta":0.9,"premium":72.45549872114158,"strike":235.8849680175272,"iv":0.9011970545414432,"gamma":0.0043201533098588115,"theta":-0.10247780523675074,"vega":0.0795035087326998,"rho":-0.17078989585168342,"breakevenPct":0.6205720301698874}]},"raw":{"call":[{"delta":0.1,"premium":1.2692436974789918,"strike":209.54621848739495,"iv":0.6300405042016807,"gamma":0.00610436974789916,"theta":-0.09137445378151261,"vega":0.07971126050420169,"rho":0.011438934734691389,"breakevenPct":28.19426098198477},{"delta":0.15,"premium":2.088571428571429,"strike":201.14285714285714,"iv":0.6344942857142857,"gamma":0.008037142857142857,"theta":-0.12238285714285713,"vega":0.10584571428571428,"rho":0.01705750977265729,"breakevenPct":23.58250445206967},{"delta":0.2,"premium":2.982220873786408,"strike":194.30825242718447,"iv":0.6354050970873787,"gamma":0.009666019417475729,"theta":-0.14766893203883497,"vega":0.127347572815534,"rho":0.022621256404997694,"breakevenPct":19.969883430204252},{"delta":0.25,"premium":4.015930599369085,"strike":188.8564668769716,"iv":0.6400477917981073,"gamma":0.010860094637223974,"theta":-0.16902712933753944,"vega":0.14421671924290222,"rho":0.02810433356641,"breakevenPct":17.283306461745646},{"delta":0.3,"premium":5.266708860759493,"strike":184.86075949367088,"iv":0.6670303797468354,"gamma":0.011438987341772152,"theta":-0.1933498734177215,"vega":0.15833670886075948,"rho":0.03345119076655838,"breakevenPct":15.614149196978044},{"delta":0.35,"premium":6.1418831168831165,"strike":179.05844155844156,"iv":0.6265012987012987,"gamma":0.012931818181818181,"theta":-0.19385974025974026,"vega":0.16837012987012986,"rho":0.03902115254464442,"breakevenPct":12.618014396670528},{"delta":0.4,"premium":7.4,"strike":175,"iv":0.6278,"gamma":0.0135,"theta":-0.2036,"vega":0.176,"rho":0.04435916982310139,"breakevenPct":10.915171784737012},{"delta":0.45,"premium":8.918518518518518,"strike":171.2962962962963,"iv":0.6371333333333333,"gamma":0.013574074074074073,"theta":-0.2116,"vega":0.1797777777777778,"rho":0.04952557532361963,"breakevenPct":9.586387847257416},{"delta":0.5,"premium":10.55576923076923,"strike":167.59615384615384,"iv":0.6444865384615385,"gamma":0.013503846153846154,"theta":-0.2160826923076923,"vega":0.18105192307692308,"rho":0.05460355377803281,"breakevenPct":8.331969034310175},{"delta":0.55,"premium":12.305141579731744,"strike":163.88971684053652,"iv":0.6491664679582713,"gamma":0.01331117734724292,"theta":-0.21683412816691505,"vega":0.1798230998509687,"rho":0.059602868893107244,"breakevenPct":7.141902353462005},{"delta":0.6,"premium":14.168032786885247,"strike":160.1639344262295,"iv":0.6500606557377049,"gamma":0.01301311475409836,"theta":-0.21325737704918035,"vega":0.17587377049180328,"rho":0.06452904226057063,"breakevenPct":6.009101376171946},{"delta":0.65,"premium":16.366335877862596,"strike":156.35114503816794,"iv":0.6535299236641222,"gamma":0.01241618320610687,"theta":-0.2060212213740458,"vega":0.16818335877862595,"rho":0.06921267263883461,"breakevenPct":5.027352335682912},{"delta":0.7,"premium":18.764999999999997,"strike":152.43650793650795,"iv":0.6544923809523809,"gamma":0.011636031746031747,"theta":-0.194684126984127,"vega":0.15770952380952383,"rho":0.07374974890186464,"breakevenPct":4.10550801855151},{"delta":0.75,"premium":20.868329326923078,"strike":148.84014423076923,"iv":0.6351783653846154,"gamma":0.010914423076923077,"theta":-0.17484783653846156,"vega":0.14381201923076922,"rho":0.07851643433096603,"breakevenPct":3.197612379259549},{"delta":0.8,"premium":22.340685096153848,"strike":145.83533653846155,"iv":0.5858995192307692,"gamma":0.010433653846153846,"theta":-0.14491995192307688,"vega":0.1267447115384615,"rho":0.08376636923017047,"breakevenPct":2.265747421474853},{"delta":0.85,"premium":25.605566406250002,"strike":141.474609375,"iv":0.576571484375,"gamma":0.0088193359375,"theta":-0.1210177734375,"vega":0.1056421875,"rho":0.08769982968984345,"breakevenPct":1.599377185314697},{"delta":0.9,"premium":28.915984251968506,"strike":137.251968503937,"iv":0.5458083464566928,"gamma":0.0068809448818897626,"theta":-0.09042724409448816,"vega":0.07862944881889761,"rho":0.09162719242365493,"breakevenPct":1.044665707452436}],"put":[{"delta":0.1,"premium":1.7906084656084658,"strike":128.91534391534393,"iv":0.7534703703703703,"gamma":0.005117989417989418,"theta":-0.10532433862433863,"vega":0.07956719576719576,"rho":-0.014508961627384274,"breakevenPct":22.697029218768343},{"delta":0.15,"premium":2.9199626865671644,"strike":135.8582089552239,"iv":0.7507305970149254,"gamma":0.006857462686567164,"theta":-0.13923134328358208,"vega":0.1061641791044776,"rho":-0.021866932543634237,"breakevenPct":19.161905583060665},{"delta":0.2,"premium":3.6056770833333336,"strike":144.05208333333334,"iv":0.64848875,"gamma":0.009477708333333333,"theta":-0.14327895833333334,"vega":0.12718416666666665,"rho":-0.028914559691865488,"breakevenPct":14.596286865308604},{"delta":0.25,"premium":4.8852404643449425,"strike":148.39137645107795,"iv":0.6515940298507463,"gamma":0.010681757877280266,"theta":-0.16283946932006635,"vega":0.144126368159204,"rho":-0.03633119287815975,"breakevenPct":12.735703261335967},{"delta":0.3,"premium":6.298571428571429,"strike":152.42857142857142,"iv":0.6549285714285714,"gamma":0.011634285714285715,"theta":-0.17851142857142857,"vega":0.1576857142857143,"rho":-0.04383761379092547,"breakevenPct":11.14016418364244},{"delta":0.35,"premium":7.814274809160305,"strike":156.34351145038167,"iv":0.6546520610687022,"gamma":0.01241496183206107,"theta":-0.18962580152671754,"vega":0.16816763358778625,"rho":-0.05140912155123405,"breakevenPct":9.681218217560726},{"delta":0.4,"premium":9.425,"strike":160.15625,"iv":0.651615625,"gamma":0.013015625,"theta":-0.1965875,"vega":0.175865625,"rho":-0.05903491628766938,"breakevenPct":8.342201276983875},{"delta":0.45,"premium":11.210714285714285,"strike":163.8764880952381,"iv":0.6472257440476191,"gamma":0.01338764880952381,"theta":-0.19867083333333335,"vega":0.17980907738095236,"rho":-0.0667880119000872,"breakevenPct":7.165841404971833},{"delta":0.5,"premium":13.176077265973253,"strike":167.592867756315,"iv":0.6433589895988113,"gamma":0.0135518573551263,"theta":-0.197744279346211,"vega":0.1810518573551263,"rho":-0.07466269786747394,"breakevenPct":6.101069935942983},{"delta":0.55,"premium":15.339384615384617,"strike":171.35384615384615,"iv":0.6401335384615385,"gamma":0.01351876923076923,"theta":-0.19413384615384616,"vega":0.1798003076923077,"rho":-0.08267812084672019,"breakevenPct":5.129546039245027},{"delta":0.6,"premium":17.744208809135397,"strike":175.21207177814028,"iv":0.6376685154975531,"gamma":0.013274551386623165,"theta":-0.18775709624796086,"vega":0.17590978792822187,"rho":-0.09087046571369432,"breakevenPct":4.24575070294624},{"delta":0.65,"premium":20.51745513866232,"strike":179.29037520391518,"iv":0.6351399673735726,"gamma":0.012785154975530177,"theta":-0.17731663947797713,"vega":0.16840570962479606,"rho":-0.09933051362664705,"breakevenPct":3.452161711612728},{"delta":0.7,"premium":23.74344703770197,"strike":183.7073608617594,"iv":0.6337360861759426,"gamma":0.012032675044883303,"theta":-0.1638588868940754,"vega":0.1579798922800718,"rho":-0.10812618667963347,"breakevenPct":2.7279332173563584},{"delta":0.75,"premium":28.635218508997433,"strike":189.5758354755784,"iv":0.6557300771208227,"gamma":0.010610282776349613,"theta":-0.15302776349614397,"vega":0.14464164524421594,"rho":-0.11817910067645554,"breakevenPct":2.134012182072977},{"delta":0.8,"premium":37.12758620689655,"strike":198.8505747126437,"iv":0.716644827586207,"gamma":0.00855287356321839,"theta":-0.14501724137931035,"vega":0.12755862068965518,"rho":-0.13096816954883062,"breakevenPct":1.6582617782018052},{"delta":0.85,"premium":49.63260869565216,"strike":212.17391304347825,"iv":0.7905608695652173,"gamma":0.006517391304347827,"theta":-0.12909565217391306,"vega":0.10600434782608699,"rho":-0.1468712050478703,"breakevenPct":1.160654090710791},{"delta":0.9,"premium":72.45549872114158,"strike":235.8849680175272,"iv":0.9011970545414432,"gamma":0.0043201533098588115,"theta":-0.10247780523675074,"vega":0.0795035087326998,"rho":-0.17078989585168342,"breakevenPct":0.6205720301698874}]}},"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"}}