{"symbol":"ATI","url":"https://intraalpha.com/companies/ATI","capturedAt":"2026-10-22T13:21:30.690Z","state":"ready","quote":{"symbol":"ATI","last_price":170.1,"prev_close":183.07,"regular_close":180.69,"change":-12.97,"change_pct":-7.0847,"regular_change":-2.38,"regular_change_pct":-1.3,"extended_change":-10.59,"extended_change_pct":-5.8609,"bid":165.88,"ask":173.99,"bid_size":100,"ask_size":100,"volume":1368549,"vwap":181.479387,"open":184.62,"high":186.14,"low":179.58,"close":180.69,"trade_count":29992,"last_trade_at":"2026-10-22T13:16:25.190816252Z","last_quote_at":"2026-10-22T13:15:03.187822928Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:21:16.894075842-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ATI","fetched_at":"2026-10-22T13:21:28.635651+00:00","name":"Allegheny Technologies Incorporated","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"METAL FABRICATION","country":"USA","description":"Allegheny Technologies Incorporated manufactures and sells specialty materials and components worldwide. The company is headquartered in Pittsburgh, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":24604627000,"ebitda":916800000,"pe_ratio":52.99,"peg_ratio":1.195,"book_value":13.78,"dividend_per_share":null,"dividend_yield":null,"eps":3.41,"revenue_ttm":4715200000,"gross_profit_ttm":1115000000,"profit_margin":0.101,"operating_margin_ttm":0.182,"return_on_assets_ttm":0.0879,"return_on_equity_ttm":0.254,"quarterly_earnings_growth":0.557,"quarterly_revenue_growth":0.106,"analyst_target_price":248.89,"analyst_number":1,"beta":0.995,"fifty_two_week_high":243.57,"fifty_two_week_low":89.2,"fifty_day_ma":198.76,"two_hundred_day_ma":171.85,"shares_outstanding":136170000,"forward_pe":28.82,"price_to_sales":5.22,"price_to_book":13.36,"ev_to_revenue":5.62,"ev_to_ebitda":30.05},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:21:28.635651+00:00"},"optionObservedAt":"2026-10-21T19:59:09.087Z","bars":[{"c":184.17,"h":186.255,"l":182.755,"n":383,"o":184.98,"t":"2026-10-15T13:30:00Z","v":27526,"vw":184.632143},{"c":182.53,"h":183.46,"l":181.5953,"n":420,"o":183.41,"t":"2026-10-15T13:35:00Z","v":21229,"vw":182.945384},{"c":181.01,"h":183.33,"l":181,"n":332,"o":183.33,"t":"2026-10-15T13:40:00Z","v":10066,"vw":182.091038},{"c":179.99,"h":180.57,"l":179.465,"n":441,"o":180.57,"t":"2026-10-15T13:45:00Z","v":11007,"vw":179.893465},{"c":179.275,"h":179.98,"l":178.8375,"n":354,"o":179.83,"t":"2026-10-15T13:50:00Z","v":13229,"vw":179.31152},{"c":179.04,"h":179.38,"l":177.01,"n":706,"o":178.89,"t":"2026-10-15T13:55:00Z","v":34092,"vw":178.273658},{"c":179.58,"h":180.27,"l":178.745,"n":322,"o":178.745,"t":"2026-10-15T14:00:00Z","v":8447,"vw":179.580943},{"c":180.73,"h":180.78,"l":179.67,"n":310,"o":179.67,"t":"2026-10-15T14:05:00Z","v":7249,"vw":180.290453},{"c":180.43,"h":180.92,"l":180.42,"n":352,"o":180.475,"t":"2026-10-15T14:10:00Z","v":14373,"vw":180.58297},{"c":180.365,"h":181.3,"l":179.84,"n":496,"o":181.3,"t":"2026-10-15T14:15:00Z","v":47611,"vw":180.228348},{"c":180.86,"h":180.96,"l":180.45,"n":241,"o":180.9,"t":"2026-10-15T14:20:00Z","v":5354,"vw":180.657762},{"c":180.5,"h":180.975,"l":180.45,"n":319,"o":180.94,"t":"2026-10-15T14:25:00Z","v":30811,"vw":180.912068},{"c":181.665,"h":181.665,"l":180.3,"n":342,"o":180.3,"t":"2026-10-15T14:30:00Z","v":10108,"vw":180.865548},{"c":182.72,"h":182.98,"l":181.64,"n":288,"o":182,"t":"2026-10-15T14:35:00Z","v":13046,"vw":182.682808},{"c":184.05,"h":184.46,"l":182.75,"n":326,"o":182.78,"t":"2026-10-15T14:40:00Z","v":36686,"vw":182.899291},{"c":185.02,"h":185.02,"l":183.99,"n":626,"o":184.05,"t":"2026-10-15T14:45:00Z","v":43298,"vw":184.180678},{"c":184.675,"h":185,"l":184.49,"n":263,"o":184.76,"t":"2026-10-15T14:50:00Z","v":6308,"vw":184.659713},{"c":184.73,"h":185.02,"l":184.61,"n":288,"o":184.735,"t":"2026-10-15T14:55:00Z","v":6082,"vw":184.73102},{"c":185.225,"h":185.357,"l":184.735,"n":295,"o":184.735,"t":"2026-10-15T15:00:00Z","v":6112,"vw":185.089407},{"c":185.48,"h":185.49,"l":185,"n":496,"o":185.2125,"t":"2026-10-15T15:05:00Z","v":26154,"vw":185.307989},{"c":185.77,"h":185.82,"l":185.49,"n":110,"o":185.49,"t":"2026-10-15T15:10:00Z","v":5412,"vw":185.561544},{"c":186.99,"h":187.1,"l":186.02,"n":380,"o":186.02,"t":"2026-10-15T15:15:00Z","v":17145,"vw":186.881441},{"c":187.29,"h":187.475,"l":186.84,"n":211,"o":186.99,"t":"2026-10-15T15:20:00Z","v":4618,"vw":187.161574},{"c":186.5,"h":186.93,"l":186.465,"n":142,"o":186.93,"t":"2026-10-15T15:25:00Z","v":3197,"vw":186.528203},{"c":186.25,"h":186.76,"l":185.95303,"n":319,"o":186.76,"t":"2026-10-15T15:30:00Z","v":8610,"vw":186.215613},{"c":187.2399,"h":187.2399,"l":186.33,"n":116,"o":186.33,"t":"2026-10-15T15:35:00Z","v":2187,"vw":186.737158},{"c":186.92,"h":187.03,"l":186.585,"n":124,"o":186.585,"t":"2026-10-15T15:40:00Z","v":2290,"vw":186.87875},{"c":186.85,"h":186.963351,"l":186.47,"n":285,"o":186.963351,"t":"2026-10-15T15:45:00Z","v":5902,"vw":186.698241},{"c":186.7875,"h":186.83,"l":186.365,"n":137,"o":186.83,"t":"2026-10-15T15:50:00Z","v":3016,"vw":186.575704},{"c":186.805,"h":187,"l":186.52,"n":278,"o":186.775,"t":"2026-10-15T15:55:00Z","v":10270,"vw":186.613404},{"c":186.48,"h":187.07,"l":186.475,"n":582,"o":186.795,"t":"2026-10-15T16:00:00Z","v":49322,"vw":186.894064},{"c":186.335,"h":186.9,"l":186.03,"n":364,"o":186.65,"t":"2026-10-15T16:05:00Z","v":16374,"vw":186.548417},{"c":186.85,"h":186.85,"l":186.3975,"n":259,"o":186.515,"t":"2026-10-15T16:10:00Z","v":8307,"vw":186.568042},{"c":186.65,"h":186.87,"l":186.405,"n":269,"o":186.87,"t":"2026-10-15T16:15:00Z","v":9193,"vw":186.713947},{"c":186.33,"h":186.64,"l":185.92,"n":257,"o":186.64,"t":"2026-10-15T16:20:00Z","v":30915,"vw":186.203227},{"c":186.51,"h":186.51,"l":186.305,"n":273,"o":186.305,"t":"2026-10-15T16:25:00Z","v":9628,"vw":186.397991},{"c":186.7,"h":186.72,"l":186.385,"n":226,"o":186.5,"t":"2026-10-15T16:30:00Z","v":8203,"vw":186.517085},{"c":186.95,"h":186.99,"l":186.66,"n":224,"o":186.775,"t":"2026-10-15T16:35:00Z","v":5884,"vw":186.815516},{"c":187.22,"h":187.22,"l":186.9,"n":146,"o":186.91,"t":"2026-10-15T16:40:00Z","v":4434,"vw":187.115434},{"c":186.67,"h":187.53,"l":186.565,"n":318,"o":187.53,"t":"2026-10-15T16:45:00Z","v":12801,"vw":187.030545},{"c":186.965,"h":186.98,"l":186.44,"n":96,"o":186.44,"t":"2026-10-15T16:50:00Z","v":3032,"vw":186.717102},{"c":187.18,"h":187.18,"l":187.18,"n":36,"o":187.18,"t":"2026-10-15T16:55:00Z","v":632,"vw":187.18},{"c":186.8,"h":187.025,"l":186.8,"n":111,"o":186.91,"t":"2026-10-15T17:00:00Z","v":2919,"vw":186.916277},{"c":187.09,"h":187.15,"l":186.8,"n":281,"o":186.8,"t":"2026-10-15T17:05:00Z","v":8739,"vw":186.978012},{"c":187.31,"h":187.96,"l":187.305,"n":202,"o":187.51,"t":"2026-10-15T17:10:00Z","v":7352,"vw":187.598527},{"c":187.46,"h":187.54,"l":187.41,"n":108,"o":187.54,"t":"2026-10-15T17:15:00Z","v":1616,"vw":187.496},{"c":187.28,"h":187.36,"l":187.17,"n":103,"o":187.36,"t":"2026-10-15T17:20:00Z","v":1911,"vw":187.275169},{"c":187.34,"h":187.51,"l":187.34,"n":146,"o":187.43,"t":"2026-10-15T17:25:00Z","v":3944,"vw":187.433247},{"c":187.57,"h":187.57,"l":187.22,"n":133,"o":187.22,"t":"2026-10-15T17:30:00Z","v":4799,"vw":187.447503},{"c":187.8925,"h":188.07,"l":187.55,"n":214,"o":187.55,"t":"2026-10-15T17:35:00Z","v":4790,"vw":187.849274},{"c":187.775,"h":187.905,"l":187.775,"n":101,"o":187.905,"t":"2026-10-15T17:40:00Z","v":1875,"vw":187.834713},{"c":187.79,"h":187.93,"l":187.58,"n":262,"o":187.88,"t":"2026-10-15T17:45:00Z","v":7635,"vw":187.79988},{"c":188.61,"h":188.61,"l":187.82,"n":356,"o":187.82,"t":"2026-10-15T17:50:00Z","v":8344,"vw":188.09687},{"c":188.85,"h":188.87,"l":188.37,"n":263,"o":188.48,"t":"2026-10-15T17:55:00Z","v":8372,"vw":188.700996},{"c":188.175,"h":188.83,"l":188.175,"n":387,"o":188.74,"t":"2026-10-15T18:00:00Z","v":14810,"vw":188.527095},{"c":187.93,"h":188.7,"l":187.87,"n":435,"o":188.43,"t":"2026-10-15T18:05:00Z","v":18474,"vw":188.256095},{"c":188.56,"h":188.6,"l":188.01,"n":288,"o":188.06,"t":"2026-10-15T18:10:00Z","v":9084,"vw":188.330961},{"c":188.48,"h":188.56,"l":188.2775,"n":224,"o":188.56,"t":"2026-10-15T18:15:00Z","v":6912,"vw":188.440891},{"c":188.38,"h":188.47,"l":188.26,"n":194,"o":188.4,"t":"2026-10-15T18:20:00Z","v":6575,"vw":188.351448},{"c":188.02,"h":188.43,"l":187.92,"n":308,"o":188.4,"t":"2026-10-15T18:25:00Z","v":9794,"vw":188.219575},{"c":188.26,"h":188.4,"l":188.125,"n":251,"o":188.22,"t":"2026-10-15T18:30:00Z","v":5343,"vw":188.275336},{"c":188.47,"h":188.51,"l":188.24,"n":220,"o":188.38,"t":"2026-10-15T18:35:00Z","v":5428,"vw":188.385975},{"c":188.7,"h":188.7,"l":188.22,"n":320,"o":188.4,"t":"2026-10-15T18:40:00Z","v":10879,"vw":188.363515},{"c":188.49,"h":188.565,"l":188.315,"n":240,"o":188.46,"t":"2026-10-15T18:45:00Z","v":7005,"vw":188.436695},{"c":188.66,"h":188.79,"l":188.225,"n":264,"o":188.35,"t":"2026-10-15T18:50:00Z","v":5724,"vw":188.594643},{"c":188.62,"h":188.72,"l":188.49,"n":254,"o":188.72,"t":"2026-10-15T18:55:00Z","v":6920,"vw":188.58767},{"c":189.05,"h":189.16,"l":188.615,"n":417,"o":188.7005,"t":"2026-10-15T19:00:00Z","v":15902,"vw":188.926198},{"c":189.04,"h":189.04,"l":188.75,"n":252,"o":188.95,"t":"2026-10-15T19:05:00Z","v":7226,"vw":188.896539},{"c":189.33,"h":189.36,"l":188.89,"n":395,"o":189,"t":"2026-10-15T19:10:00Z","v":12638,"vw":189.118145},{"c":189.57,"h":189.57,"l":189.45,"n":322,"o":189.45,"t":"2026-10-15T19:15:00Z","v":8014,"vw":189.489444},{"c":189.72,"h":189.87,"l":189.565,"n":353,"o":189.565,"t":"2026-10-15T19:20:00Z","v":13960,"vw":189.67297},{"c":188.94,"h":189.72,"l":188.94,"n":466,"o":189.72,"t":"2026-10-15T19:25:00Z","v":23762,"vw":189.306049},{"c":189.4,"h":189.4,"l":189.065,"n":356,"o":189.07,"t":"2026-10-15T19:30:00Z","v":12453,"vw":189.23227},{"c":189.765,"h":189.765,"l":189.334,"n":375,"o":189.5,"t":"2026-10-15T19:35:00Z","v":13924,"vw":189.522729},{"c":189.68,"h":189.97,"l":189.56,"n":405,"o":189.56,"t":"2026-10-15T19:40:00Z","v":12371,"vw":189.711852},{"c":189.27,"h":189.97,"l":189.19,"n":527,"o":189.78,"t":"2026-10-15T19:45:00Z","v":17390,"vw":189.695847},{"c":189.825,"h":190.0275,"l":189.03,"n":1562,"o":189.18,"t":"2026-10-15T19:50:00Z","v":113344,"vw":189.80394},{"c":189.37,"h":189.825,"l":188.76,"n":2863,"o":189.73,"t":"2026-10-15T19:55:00Z","v":126254,"vw":189.358305},{"c":189.31,"h":189.34,"l":189.31,"n":62,"o":189.34,"t":"2026-10-15T20:00:00Z","v":202760,"vw":189.310017},{"c":189.9,"h":190,"l":189.75,"n":19,"o":190,"t":"2026-10-16T11:25:00Z","v":513,"vw":189.910918},{"c":190,"h":190,"l":190,"n":2,"o":190,"t":"2026-10-16T13:25:00Z","v":101,"vw":190},{"c":189.05,"h":190.32,"l":188.935,"n":108,"o":190,"t":"2026-10-16T13:30:00Z","v":7937,"vw":189.961373},{"c":189.72,"h":189.72,"l":188.95,"n":115,"o":189.01,"t":"2026-10-16T13:35:00Z","v":3170,"vw":189.17339},{"c":189.885,"h":190.35,"l":188.21,"n":174,"o":189.01,"t":"2026-10-16T13:40:00Z","v":5625,"vw":189.376776},{"c":190,"h":190.69,"l":189.61,"n":236,"o":190.33,"t":"2026-10-16T13:45:00Z","v":31330,"vw":190.037993},{"c":190.915,"h":191.3995,"l":190.37,"n":488,"o":190.92,"t":"2026-10-16T13:50:00Z","v":14035,"vw":190.887506},{"c":190.795,"h":191.09,"l":190,"n":178,"o":190.9,"t":"2026-10-16T13:55:00Z","v":21564,"vw":190.35733},{"c":190.98,"h":191.52,"l":190.98,"n":183,"o":191.009,"t":"2026-10-16T14:00:00Z","v":6800,"vw":191.234481},{"c":189.885,"h":190.9,"l":189.885,"n":145,"o":190.47,"t":"2026-10-16T14:05:00Z","v":9181,"vw":190.077155},{"c":190.435,"h":190.53,"l":189.87,"n":250,"o":189.88,"t":"2026-10-16T14:10:00Z","v":5857,"vw":190.212462},{"c":189.885,"h":190.305,"l":189.81,"n":122,"o":190.225,"t":"2026-10-16T14:15:00Z","v":9361,"vw":190.233096},{"c":190.72,"h":191.025,"l":190.1,"n":215,"o":190.13,"t":"2026-10-16T14:20:00Z","v":5158,"vw":190.361136},{"c":190.31,"h":190.695,"l":190.31,"n":100,"o":190.6775,"t":"2026-10-16T14:25:00Z","v":2688,"vw":190.660735},{"c":190.38,"h":190.89,"l":190.21,"n":300,"o":190.555,"t":"2026-10-16T14:30:00Z","v":8125,"vw":190.654632},{"c":190.66,"h":190.76,"l":190.01,"n":351,"o":190.38,"t":"2026-10-16T14:35:00Z","v":18164,"vw":190.46938},{"c":190.925,"h":190.925,"l":190.355,"n":107,"o":190.66,"t":"2026-10-16T14:40:00Z","v":2430,"vw":190.649333},{"c":191.46,"h":191.46,"l":190.57,"n":279,"o":190.715,"t":"2026-10-16T14:45:00Z","v":7445,"vw":190.929757},{"c":190.38,"h":191.495,"l":190.36,"n":117,"o":191.495,"t":"2026-10-16T14:50:00Z","v":4448,"vw":190.709666},{"c":190.6,"h":190.71,"l":190.18,"n":194,"o":190.18,"t":"2026-10-16T14:55:00Z","v":6285,"vw":190.367516},{"c":189.67,"h":190.695,"l":189.42,"n":267,"o":190.695,"t":"2026-10-16T15:00:00Z","v":19776,"vw":189.999114},{"c":189,"h":190.13,"l":189,"n":214,"o":190.08,"t":"2026-10-16T15:05:00Z","v":6677,"vw":189.760339},{"c":188.405,"h":188.65,"l":188.25,"n":232,"o":188.61,"t":"2026-10-16T15:10:00Z","v":5923,"vw":188.482954},{"c":188.19,"h":188.77,"l":188.15,"n":335,"o":188.24,"t":"2026-10-16T15:15:00Z","v":19550,"vw":188.515297},{"c":187.77,"h":188.83,"l":187.57,"n":354,"o":188.46,"t":"2026-10-16T15:20:00Z","v":9552,"vw":188.302029},{"c":188.42,"h":188.55,"l":187.75,"n":416,"o":187.97,"t":"2026-10-16T15:25:00Z","v":37122,"vw":188.054818},{"c":187.155,"h":188.485,"l":186.94,"n":338,"o":188.44,"t":"2026-10-16T15:30:00Z","v":9848,"vw":187.771119},{"c":187.25,"h":187.37,"l":186.76,"n":420,"o":187.28,"t":"2026-10-16T15:35:00Z","v":13128,"vw":187.042994},{"c":187.36,"h":187.475,"l":187.205,"n":257,"o":187.205,"t":"2026-10-16T15:40:00Z","v":5755,"vw":187.32912},{"c":186.98,"h":187.39,"l":186.98,"n":249,"o":187.265,"t":"2026-10-16T15:45:00Z","v":6910,"vw":187.265762},{"c":186.23,"h":187.09,"l":186.23,"n":365,"o":186.92,"t":"2026-10-16T15:50:00Z","v":9571,"vw":186.718232},{"c":186.32,"h":186.6,"l":185.86,"n":447,"o":186.23,"t":"2026-10-16T15:55:00Z","v":22793,"vw":186.221716},{"c":187.21,"h":187.21,"l":186.25,"n":278,"o":186.43,"t":"2026-10-16T16:00:00Z","v":11263,"vw":186.619915},{"c":187.09,"h":187.205,"l":186.93,"n":328,"o":187.17,"t":"2026-10-16T16:05:00Z","v":19581,"vw":187.096817},{"c":187.65,"h":187.69,"l":186.975,"n":512,"o":187.09,"t":"2026-10-16T16:10:00Z","v":21671,"vw":187.225285},{"c":187.9,"h":187.99,"l":187.545,"n":234,"o":187.62,"t":"2026-10-16T16:15:00Z","v":10809,"vw":187.722459},{"c":187.3425,"h":188.21,"l":187.3425,"n":292,"o":188.21,"t":"2026-10-16T16:20:00Z","v":15203,"vw":187.875308},{"c":186.86,"h":187.36,"l":186.86,"n":240,"o":187.36,"t":"2026-10-16T16:25:00Z","v":6785,"vw":187.096236},{"c":186.295,"h":186.86,"l":186.295,"n":200,"o":186.86,"t":"2026-10-16T16:30:00Z","v":6674,"vw":186.561554},{"c":186.49,"h":186.76,"l":186.12,"n":320,"o":186.35,"t":"2026-10-16T16:35:00Z","v":10818,"vw":186.443514},{"c":186.49,"h":186.5,"l":186.03,"n":218,"o":186.49,"t":"2026-10-16T16:40:00Z","v":6984,"vw":186.277333},{"c":185.79,"h":186.585,"l":185.75,"n":186,"o":186.585,"t":"2026-10-16T16:45:00Z","v":6296,"vw":186.048859},{"c":186.78,"h":186.78,"l":185.955,"n":291,"o":185.955,"t":"2026-10-16T16:50:00Z","v":10079,"vw":186.310836},{"c":186.38,"h":186.87,"l":186.37,"n":256,"o":186.785,"t":"2026-10-16T16:55:00Z","v":7109,"vw":186.632772},{"c":185.72,"h":186.55,"l":185.72,"n":336,"o":186.55,"t":"2026-10-16T17:00:00Z","v":31365,"vw":186.334914},{"c":185.505,"h":185.88,"l":185.445,"n":228,"o":185.7,"t":"2026-10-16T17:05:00Z","v":4706,"vw":185.684197},{"c":185.745,"h":186.17,"l":185.41,"n":272,"o":185.665,"t":"2026-10-16T17:10:00Z","v":9853,"vw":185.90201},{"c":185.46,"h":185.77,"l":185.2,"n":220,"o":185.77,"t":"2026-10-16T17:15:00Z","v":4997,"vw":185.542664},{"c":185.63,"h":185.84,"l":185.18,"n":301,"o":185.48,"t":"2026-10-16T17:20:00Z","v":8275,"vw":185.557088},{"c":185.52,"h":185.79,"l":185.41,"n":158,"o":185.58,"t":"2026-10-16T17:25:00Z","v":4395,"vw":185.558571},{"c":185.955,"h":186.193,"l":185.47,"n":352,"o":185.64,"t":"2026-10-16T17:30:00Z","v":15740,"vw":185.823685},{"c":185.6068,"h":186.045,"l":185.46,"n":189,"o":186.045,"t":"2026-10-16T17:35:00Z","v":8325,"vw":185.892195},{"c":186.265,"h":186.55,"l":185.62,"n":230,"o":185.62,"t":"2026-10-16T17:40:00Z","v":6415,"vw":186.116772},{"c":185.85,"h":186.16,"l":185.85,"n":177,"o":186.16,"t":"2026-10-16T17:45:00Z","v":2897,"vw":186.05237},{"c":185.645,"h":185.84,"l":185.24,"n":163,"o":185.48,"t":"2026-10-16T17:50:00Z","v":18106,"vw":185.541841},{"c":185.79,"h":185.89,"l":185.46,"n":237,"o":185.655,"t":"2026-10-16T17:55:00Z","v":10723,"vw":185.715907},{"c":185.095,"h":185.555,"l":184.88,"n":335,"o":185.51,"t":"2026-10-16T18:00:00Z","v":18602,"vw":185.26794},{"c":185.44,"h":185.6,"l":185.07,"n":270,"o":185.26,"t":"2026-10-16T18:05:00Z","v":6310,"vw":185.386684},{"c":185.04,"h":185.31,"l":185.04,"n":163,"o":185.31,"t":"2026-10-16T18:10:00Z","v":4600,"vw":185.248152},{"c":185.08,"h":185.36,"l":184.78,"n":205,"o":185.035,"t":"2026-10-16T18:15:00Z","v":5082,"vw":185.026972},{"c":185.085,"h":185.245,"l":184.81,"n":237,"o":184.93,"t":"2026-10-16T18:20:00Z","v":7056,"vw":185.099681},{"c":185.18,"h":185.18,"l":184.72,"n":263,"o":185.085,"t":"2026-10-16T18:25:00Z","v":9229,"vw":184.918191},{"c":186.1,"h":186.18,"l":185.01,"n":337,"o":185.205,"t":"2026-10-16T18:30:00Z","v":21857,"vw":185.421543},{"c":186.47,"h":186.525,"l":185.92,"n":205,"o":186.045,"t":"2026-10-16T18:35:00Z","v":12834,"vw":186.296367},{"c":185.615,"h":186.48,"l":185.5785,"n":253,"o":186.48,"t":"2026-10-16T18:40:00Z","v":9927,"vw":186.332957},{"c":185.605,"h":186,"l":185.5,"n":185,"o":185.615,"t":"2026-10-16T18:45:00Z","v":5834,"vw":185.784304},{"c":185.29,"h":185.9,"l":185.25,"n":139,"o":185.89,"t":"2026-10-16T18:50:00Z","v":2648,"vw":185.485454},{"c":185.59,"h":185.59,"l":185.21,"n":237,"o":185.21,"t":"2026-10-16T18:55:00Z","v":6313,"vw":185.386634},{"c":185.405,"h":185.64,"l":185.28,"n":215,"o":185.555,"t":"2026-10-16T19:00:00Z","v":5056,"vw":185.444829},{"c":185.17,"h":185.575,"l":184.99,"n":300,"o":185.33,"t":"2026-10-16T19:05:00Z","v":8806,"vw":185.257649},{"c":185.94,"h":185.94,"l":185.39,"n":244,"o":185.4,"t":"2026-10-16T19:10:00Z","v":5950,"vw":185.686956},{"c":185.8,"h":186.035,"l":185.47,"n":281,"o":186,"t":"2026-10-16T19:15:00Z","v":5450,"vw":185.839405},{"c":186.37,"h":186.37,"l":185.6,"n":363,"o":185.92,"t":"2026-10-16T19:20:00Z","v":10965,"vw":186.062374},{"c":186.115,"h":186.48,"l":185.95,"n":359,"o":186.45,"t":"2026-10-16T19:25:00Z","v":11377,"vw":186.20257},{"c":186.12,"h":186.43,"l":185.89,"n":374,"o":186.115,"t":"2026-10-16T19:30:00Z","v":13561,"vw":186.136482},{"c":186.13,"h":186.27,"l":185.9,"n":415,"o":185.93,"t":"2026-10-16T19:35:00Z","v":10961,"vw":186.032061},{"c":185.87,"h":186.14,"l":185.69,"n":446,"o":186.14,"t":"2026-10-16T19:40:00Z","v":18886,"vw":185.867669},{"c":185.81,"h":186.12,"l":185.76,"n":374,"o":186.02,"t":"2026-10-16T19:45:00Z","v":13622,"vw":185.872798},{"c":186.175,"h":186.54,"l":185.97,"n":646,"o":185.97,"t":"2026-10-16T19:50:00Z","v":21094,"vw":186.168395},{"c":185.59,"h":186.18,"l":185.51,"n":2156,"o":186.09,"t":"2026-10-16T19:55:00Z","v":100400,"vw":185.749717},{"c":185.59,"h":185.7,"l":185.59,"n":84,"o":185.7,"t":"2026-10-16T20:00:00Z","v":205624,"vw":185.590067},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-19T11:55:00Z","v":100,"vw":187},{"c":189.14,"h":189.96,"l":187.64,"n":220,"o":188.84,"t":"2026-10-19T13:30:00Z","v":19880,"vw":188.958468},{"c":188.22,"h":188.7125,"l":187.47,"n":114,"o":188.7125,"t":"2026-10-19T13:35:00Z","v":3955,"vw":188.084552},{"c":187.79,"h":189.29,"l":187.79,"n":178,"o":188.97,"t":"2026-10-19T13:40:00Z","v":9194,"vw":188.623844},{"c":187.905,"h":188.28,"l":187.45,"n":199,"o":188.16,"t":"2026-10-19T13:45:00Z","v":6712,"vw":187.880392},{"c":187.965,"h":188.21,"l":187.83,"n":119,"o":188.19,"t":"2026-10-19T13:50:00Z","v":4598,"vw":187.951898},{"c":187.55,"h":188.63,"l":186.96,"n":218,"o":188.37,"t":"2026-10-19T13:55:00Z","v":9927,"vw":187.699869},{"c":187.42,"h":187.85,"l":186.8875,"n":284,"o":187.83,"t":"2026-10-19T14:00:00Z","v":15726,"vw":187.588709},{"c":187.085,"h":187.605,"l":187.08,"n":229,"o":187.46,"t":"2026-10-19T14:05:00Z","v":10370,"vw":187.302463},{"c":187.47,"h":187.47,"l":186.692,"n":123,"o":186.96,"t":"2026-10-19T14:10:00Z","v":6111,"vw":187.051202},{"c":188.46,"h":188.7999,"l":187.95,"n":198,"o":187.95,"t":"2026-10-19T14:15:00Z","v":13095,"vw":188.347332},{"c":188.15,"h":188.455,"l":187.74,"n":535,"o":188.455,"t":"2026-10-19T14:20:00Z","v":22540,"vw":188.0885},{"c":188.74,"h":188.98,"l":187.7,"n":413,"o":188.33,"t":"2026-10-19T14:25:00Z","v":26872,"vw":188.187489},{"c":187.62,"h":188.665,"l":187.52,"n":289,"o":188.665,"t":"2026-10-19T14:30:00Z","v":6766,"vw":187.898641},{"c":187.67,"h":187.875,"l":187.605,"n":163,"o":187.83,"t":"2026-10-19T14:35:00Z","v":4412,"vw":187.756767},{"c":187.95,"h":188.3899,"l":187.775,"n":92,"o":187.94,"t":"2026-10-19T14:40:00Z","v":2403,"vw":188.121816},{"c":188.845,"h":189.13,"l":187.975,"n":221,"o":187.975,"t":"2026-10-19T14:45:00Z","v":4974,"vw":188.7775},{"c":188.015,"h":188.845,"l":188,"n":408,"o":188.845,"t":"2026-10-19T14:50:00Z","v":18026,"vw":188.191154},{"c":188.9,"h":188.9,"l":188.22,"n":268,"o":188.22,"t":"2026-10-19T14:55:00Z","v":8244,"vw":188.429859},{"c":188.91,"h":188.97,"l":188.7725,"n":232,"o":188.9,"t":"2026-10-19T15:00:00Z","v":4350,"vw":188.884219},{"c":188.61,"h":188.79,"l":188.56,"n":163,"o":188.785,"t":"2026-10-19T15:05:00Z","v":4177,"vw":188.697262},{"c":189.03,"h":189.03,"l":188.62,"n":284,"o":188.62,"t":"2026-10-19T15:10:00Z","v":7154,"vw":188.887775},{"c":189.71,"h":189.71,"l":189.0325,"n":254,"o":189.0325,"t":"2026-10-19T15:15:00Z","v":5061,"vw":189.368223},{"c":189.85,"h":189.89,"l":189.4975,"n":327,"o":189.4975,"t":"2026-10-19T15:20:00Z","v":7459,"vw":189.729037},{"c":189.71,"h":189.78,"l":189.61,"n":129,"o":189.78,"t":"2026-10-19T15:25:00Z","v":5689,"vw":189.654943},{"c":189.62,"h":189.71,"l":189.38,"n":203,"o":189.71,"t":"2026-10-19T15:30:00Z","v":3362,"vw":189.560893},{"c":189.9725,"h":190.1,"l":189.565,"n":137,"o":189.6175,"t":"2026-10-19T15:35:00Z","v":2520,"vw":189.887078},{"c":190.085,"h":190.68,"l":189.88,"n":275,"o":189.965,"t":"2026-10-19T15:40:00Z","v":7393,"vw":190.183191},{"c":190.03,"h":190.115,"l":189.64,"n":349,"o":190.115,"t":"2026-10-19T15:45:00Z","v":14424,"vw":189.894724},{"c":189.89,"h":190.04,"l":189.57,"n":358,"o":190.03,"t":"2026-10-19T15:50:00Z","v":14590,"vw":189.792046},{"c":189.9,"h":190.21,"l":189.77,"n":225,"o":190.1,"t":"2026-10-19T15:55:00Z","v":6021,"vw":189.919553},{"c":189.505,"h":190.14,"l":189.295,"n":292,"o":189.72,"t":"2026-10-19T16:00:00Z","v":8290,"vw":189.727865},{"c":189.495,"h":189.82,"l":189.48,"n":162,"o":189.485,"t":"2026-10-19T16:05:00Z","v":5063,"vw":189.674097},{"c":189.515,"h":189.67,"l":189.33,"n":215,"o":189.4501,"t":"2026-10-19T16:10:00Z","v":6371,"vw":189.486672},{"c":189.065,"h":189.6,"l":189.0475,"n":168,"o":189.515,"t":"2026-10-19T16:15:00Z","v":5653,"vw":189.368089},{"c":189.455,"h":189.55,"l":189.035,"n":202,"o":189.035,"t":"2026-10-19T16:20:00Z","v":5082,"vw":189.391786},{"c":189.51,"h":189.8,"l":189.51,"n":278,"o":189.525,"t":"2026-10-19T16:25:00Z","v":3852,"vw":189.569444},{"c":188.75,"h":189.485,"l":188.67,"n":323,"o":189.4725,"t":"2026-10-19T16:30:00Z","v":6567,"vw":189.206929},{"c":188.94,"h":189.12,"l":188.89,"n":283,"o":188.99,"t":"2026-10-19T16:35:00Z","v":4764,"vw":189.011649},{"c":189.23,"h":189.37,"l":189.17,"n":127,"o":189.17,"t":"2026-10-19T16:40:00Z","v":2783,"vw":189.277592},{"c":189.265,"h":189.52,"l":189.1,"n":236,"o":189.32,"t":"2026-10-19T16:45:00Z","v":6244,"vw":189.273311},{"c":189.04,"h":189.49,"l":189.01,"n":215,"o":189.26,"t":"2026-10-19T16:50:00Z","v":5646,"vw":189.184592},{"c":188.85,"h":189.33,"l":188.77,"n":246,"o":189.24,"t":"2026-10-19T16:55:00Z","v":6249,"vw":189.074698},{"c":188.695,"h":188.86,"l":188.6,"n":251,"o":188.85,"t":"2026-10-19T17:00:00Z","v":5196,"vw":188.720182},{"c":188.2,"h":188.77,"l":188.2,"n":241,"o":188.64,"t":"2026-10-19T17:05:00Z","v":9772,"vw":188.44648},{"c":188.9425,"h":188.945,"l":188.225,"n":262,"o":188.225,"t":"2026-10-19T17:10:00Z","v":14250,"vw":188.436363},{"c":189.04,"h":189.1025,"l":188.74,"n":179,"o":188.77,"t":"2026-10-19T17:15:00Z","v":4523,"vw":188.862235},{"c":188.98,"h":189.02,"l":188.8425,"n":159,"o":189.02,"t":"2026-10-19T17:20:00Z","v":2487,"vw":188.961561},{"c":188.77,"h":189.07,"l":188.74,"n":142,"o":188.97,"t":"2026-10-19T17:25:00Z","v":4609,"vw":188.871795},{"c":189.06,"h":189.06,"l":188.745,"n":199,"o":188.8,"t":"2026-10-19T17:30:00Z","v":4887,"vw":188.911685},{"c":188.63,"h":188.935,"l":188.63,"n":114,"o":188.935,"t":"2026-10-19T17:35:00Z","v":2781,"vw":188.791564},{"c":188.7,"h":188.8075,"l":188.405,"n":233,"o":188.625,"t":"2026-10-19T17:40:00Z","v":5101,"vw":188.630362},{"c":188.155,"h":188.695,"l":188.155,"n":172,"o":188.695,"t":"2026-10-19T17:45:00Z","v":7347,"vw":188.475926},{"c":187.965,"h":188.24,"l":187.965,"n":96,"o":188.23,"t":"2026-10-19T17:50:00Z","v":2050,"vw":188.174444},{"c":188.05,"h":188.05,"l":187.905,"n":226,"o":187.95,"t":"2026-10-19T17:55:00Z","v":10101,"vw":188.013539},{"c":188.275,"h":188.39,"l":188.02,"n":332,"o":188.18,"t":"2026-10-19T18:00:00Z","v":16291,"vw":188.130676},{"c":188.115,"h":188.405,"l":188.04,"n":153,"o":188.275,"t":"2026-10-19T18:05:00Z","v":5368,"vw":188.151814},{"c":188.51,"h":188.58,"l":187.8601,"n":200,"o":188.11,"t":"2026-10-19T18:10:00Z","v":6086,"vw":188.341695},{"c":188.39,"h":188.485,"l":188.27,"n":96,"o":188.485,"t":"2026-10-19T18:15:00Z","v":1466,"vw":188.39625},{"c":188.405,"h":188.59,"l":188.27,"n":305,"o":188.49,"t":"2026-10-19T18:20:00Z","v":9362,"vw":188.493897},{"c":188.2,"h":188.345,"l":188.06,"n":200,"o":188.24,"t":"2026-10-19T18:25:00Z","v":7116,"vw":188.215652},{"c":188.32,"h":188.42,"l":188.25,"n":154,"o":188.34,"t":"2026-10-19T18:30:00Z","v":3349,"vw":188.36335},{"c":188.495,"h":188.73,"l":188.32,"n":112,"o":188.325,"t":"2026-10-19T18:35:00Z","v":3605,"vw":188.429837},{"c":188.58,"h":188.68,"l":188.54,"n":247,"o":188.55,"t":"2026-10-19T18:40:00Z","v":8237,"vw":188.584838},{"c":188.97,"h":189.169,"l":188.585,"n":362,"o":188.7,"t":"2026-10-19T18:45:00Z","v":17104,"vw":189.006256},{"c":188.76,"h":189.06,"l":188.76,"n":460,"o":188.97,"t":"2026-10-19T18:50:00Z","v":31404,"vw":188.883295},{"c":188.965,"h":188.98,"l":188.75,"n":337,"o":188.76,"t":"2026-10-19T18:55:00Z","v":15795,"vw":188.784921},{"c":189.5,"h":189.5987,"l":188.99,"n":366,"o":188.99,"t":"2026-10-19T19:00:00Z","v":12442,"vw":189.349012},{"c":189.23,"h":189.62,"l":189.12,"n":361,"o":189.445,"t":"2026-10-19T19:05:00Z","v":14051,"vw":189.255141},{"c":189.305,"h":189.36,"l":189.1,"n":326,"o":189.13,"t":"2026-10-19T19:10:00Z","v":10843,"vw":189.274456},{"c":189.54,"h":189.73,"l":189.3516,"n":248,"o":189.4,"t":"2026-10-19T19:15:00Z","v":6069,"vw":189.5304},{"c":190.14,"h":190.14,"l":189.54,"n":370,"o":189.77,"t":"2026-10-19T19:20:00Z","v":13304,"vw":189.908522},{"c":190.5,"h":190.55,"l":190.14,"n":291,"o":190.14,"t":"2026-10-19T19:25:00Z","v":7382,"vw":190.267046},{"c":190.35,"h":190.375,"l":189.96,"n":486,"o":190.255,"t":"2026-10-19T19:30:00Z","v":15113,"vw":190.154646},{"c":190.42,"h":190.648,"l":190.4,"n":426,"o":190.44,"t":"2026-10-19T19:35:00Z","v":13261,"vw":190.531954},{"c":190.26,"h":190.73,"l":190.16,"n":632,"o":190.49,"t":"2026-10-19T19:40:00Z","v":21257,"vw":190.558494},{"c":190.04,"h":190.3,"l":189.93,"n":488,"o":190.3,"t":"2026-10-19T19:45:00Z","v":12288,"vw":190.054425},{"c":189.4,"h":189.8225,"l":189.15,"n":580,"o":189.82,"t":"2026-10-19T19:50:00Z","v":13901,"vw":189.388425},{"c":189.4,"h":189.73,"l":189.15,"n":2267,"o":189.32,"t":"2026-10-19T19:55:00Z","v":77146,"vw":189.453048},{"c":189.28,"h":189.28,"l":189.28,"n":68,"o":189.28,"t":"2026-10-19T20:00:00Z","v":504745,"vw":189.28},{"c":189.28,"h":189.28,"l":189.28,"n":1,"o":189.28,"t":"2026-10-19T20:20:00Z","v":6005,"vw":189.28},{"c":183.95,"h":187.03,"l":183.91,"n":104,"o":186.43,"t":"2026-10-20T13:30:00Z","v":13472,"vw":186.058199},{"c":182.875,"h":183.23,"l":181.93,"n":220,"o":183.23,"t":"2026-10-20T13:35:00Z","v":8291,"vw":182.594747},{"c":182.105,"h":182.9425,"l":181.2801,"n":224,"o":182.9425,"t":"2026-10-20T13:40:00Z","v":5276,"vw":182.013073},{"c":180.86,"h":181.885,"l":180.86,"n":436,"o":181.675,"t":"2026-10-20T13:45:00Z","v":28070,"vw":181.56045},{"c":183.45,"h":183.45,"l":180.875,"n":606,"o":180.88,"t":"2026-10-20T13:50:00Z","v":29843,"vw":182.526073},{"c":182.5,"h":183.01,"l":182.17,"n":237,"o":182.86,"t":"2026-10-20T13:55:00Z","v":10669,"vw":182.706908},{"c":182.57,"h":184.69,"l":182.57,"n":454,"o":182.795,"t":"2026-10-20T14:00:00Z","v":14362,"vw":183.685763},{"c":183.37,"h":184.02,"l":183.03,"n":294,"o":183.1,"t":"2026-10-20T14:05:00Z","v":6938,"vw":183.632772},{"c":182.63,"h":183.34,"l":182.53,"n":181,"o":183.34,"t":"2026-10-20T14:10:00Z","v":3627,"vw":182.895905},{"c":183.59,"h":183.59,"l":182.45,"n":474,"o":182.94,"t":"2026-10-20T14:15:00Z","v":21011,"vw":182.981077},{"c":184.57,"h":184.57,"l":183.11,"n":366,"o":183.42,"t":"2026-10-20T14:20:00Z","v":17213,"vw":183.877477},{"c":187.505,"h":187.505,"l":184.65,"n":281,"o":184.65,"t":"2026-10-20T14:25:00Z","v":7737,"vw":186.107861},{"c":186.565,"h":188.14,"l":185.92,"n":326,"o":187.5775,"t":"2026-10-20T14:30:00Z","v":13691,"vw":187.053688},{"c":186.47,"h":187.16,"l":186.31,"n":281,"o":186.6015,"t":"2026-10-20T14:35:00Z","v":10621,"vw":186.901167},{"c":187.2,"h":187.86,"l":186.22,"n":240,"o":186.615,"t":"2026-10-20T14:40:00Z","v":8756,"vw":187.189384},{"c":186.8,"h":187.79,"l":186.55,"n":323,"o":187.28,"t":"2026-10-20T14:45:00Z","v":8878,"vw":187.009427},{"c":185.875,"h":187.05,"l":185.875,"n":412,"o":186.97,"t":"2026-10-20T14:50:00Z","v":24120,"vw":186.402807},{"c":186.06,"h":186.14,"l":185.94,"n":201,"o":185.94,"t":"2026-10-20T14:55:00Z","v":4792,"vw":186.021051},{"c":185.95,"h":186.72,"l":185.55,"n":401,"o":186.18,"t":"2026-10-20T15:00:00Z","v":12892,"vw":186.048537},{"c":184.45,"h":185.88,"l":184.44,"n":243,"o":185.88,"t":"2026-10-20T15:05:00Z","v":6663,"vw":185.057329},{"c":183.6,"h":184.88,"l":183.05,"n":407,"o":184.45,"t":"2026-10-20T15:10:00Z","v":18218,"vw":184.126398},{"c":183.13,"h":183.62,"l":182.651,"n":471,"o":183.38,"t":"2026-10-20T15:15:00Z","v":17093,"vw":183.180387},{"c":182.725,"h":183.44,"l":182.4,"n":357,"o":182.76,"t":"2026-10-20T15:20:00Z","v":14321,"vw":182.937496},{"c":182.945,"h":183.37,"l":182.39,"n":394,"o":182.65,"t":"2026-10-20T15:25:00Z","v":25295,"vw":182.892866},{"c":181.46,"h":183.43,"l":181.46,"n":445,"o":183.42,"t":"2026-10-20T15:30:00Z","v":18306,"vw":183.091791},{"c":182,"h":182.315,"l":181.435,"n":387,"o":181.51,"t":"2026-10-20T15:35:00Z","v":15303,"vw":182.013941},{"c":182.79,"h":183.2345,"l":182.01,"n":253,"o":182.01,"t":"2026-10-20T15:40:00Z","v":6715,"vw":182.50715},{"c":181.64,"h":182.65,"l":181.64,"n":301,"o":182.5,"t":"2026-10-20T15:45:00Z","v":9242,"vw":182.113696},{"c":182.5,"h":182.5,"l":181.63,"n":205,"o":181.99,"t":"2026-10-20T15:50:00Z","v":4178,"vw":182.126333},{"c":182.145,"h":182.275,"l":181.93,"n":240,"o":182.04,"t":"2026-10-20T15:55:00Z","v":7109,"vw":182.203392},{"c":182.4775,"h":182.5,"l":181.76,"n":329,"o":181.98,"t":"2026-10-20T16:00:00Z","v":13401,"vw":182.108982},{"c":182.67,"h":182.9884,"l":182.47,"n":120,"o":182.5,"t":"2026-10-20T16:05:00Z","v":4248,"vw":182.608302},{"c":182.19,"h":182.815,"l":181.81,"n":365,"o":182.815,"t":"2026-10-20T16:10:00Z","v":8196,"vw":182.223584},{"c":181.62,"h":182.035,"l":181.54,"n":193,"o":182.03,"t":"2026-10-20T16:15:00Z","v":3753,"vw":181.857046},{"c":181.99,"h":182,"l":181.42,"n":253,"o":181.54,"t":"2026-10-20T16:20:00Z","v":6458,"vw":181.713323},{"c":181.7925,"h":182.235,"l":181.71,"n":218,"o":181.99,"t":"2026-10-20T16:25:00Z","v":5415,"vw":181.909409},{"c":182.23,"h":182.34,"l":181.78,"n":285,"o":181.78,"t":"2026-10-20T16:30:00Z","v":8158,"vw":182.10122},{"c":182.665,"h":182.67,"l":182.155,"n":213,"o":182.19,"t":"2026-10-20T16:35:00Z","v":6000,"vw":182.385445},{"c":182.815,"h":183,"l":182.64,"n":223,"o":182.7,"t":"2026-10-20T16:40:00Z","v":5041,"vw":182.837646},{"c":183.1325,"h":183.14,"l":182.35,"n":290,"o":182.54,"t":"2026-10-20T16:45:00Z","v":12435,"vw":182.649961},{"c":182.195,"h":182.8,"l":182.19,"n":255,"o":182.79,"t":"2026-10-20T16:50:00Z","v":6337,"vw":182.430556},{"c":182.175,"h":182.57,"l":182.08,"n":304,"o":182.215,"t":"2026-10-20T16:55:00Z","v":14507,"vw":182.31472},{"c":181.83,"h":182.66,"l":181.55,"n":394,"o":182.38,"t":"2026-10-20T17:00:00Z","v":10562,"vw":182.15423},{"c":181.735,"h":182,"l":181.53,"n":266,"o":181.9,"t":"2026-10-20T17:05:00Z","v":5846,"vw":181.757013},{"c":181.2,"h":181.735,"l":181.2,"n":287,"o":181.57,"t":"2026-10-20T17:10:00Z","v":8103,"vw":181.464761},{"c":180.84,"h":181.35,"l":180.74,"n":305,"o":181.04,"t":"2026-10-20T17:15:00Z","v":7576,"vw":180.974494},{"c":181.258,"h":181.45,"l":181.15,"n":283,"o":181.15,"t":"2026-10-20T17:20:00Z","v":5647,"vw":181.292043},{"c":181.72,"h":181.72,"l":180.96,"n":280,"o":181.095,"t":"2026-10-20T17:25:00Z","v":5464,"vw":181.283766},{"c":182.195,"h":182.5,"l":181.94,"n":296,"o":181.94,"t":"2026-10-20T17:30:00Z","v":11753,"vw":182.316395},{"c":182.22,"h":182.5,"l":182.16,"n":180,"o":182.45,"t":"2026-10-20T17:35:00Z","v":5177,"vw":182.421689},{"c":182.32,"h":182.48,"l":181.88,"n":363,"o":182.39,"t":"2026-10-20T17:40:00Z","v":9052,"vw":182.303878},{"c":182.14,"h":182.33,"l":182.04,"n":197,"o":182.28,"t":"2026-10-20T17:45:00Z","v":4685,"vw":182.147829},{"c":182.46,"h":182.46,"l":182.095,"n":222,"o":182.1,"t":"2026-10-20T17:50:00Z","v":5825,"vw":182.231845},{"c":182.47,"h":182.48,"l":182.01,"n":324,"o":182.19,"t":"2026-10-20T17:55:00Z","v":8776,"vw":182.211925},{"c":182.615,"h":182.91,"l":182.19,"n":294,"o":182.19,"t":"2026-10-20T18:00:00Z","v":8722,"vw":182.548561},{"c":182.62,"h":182.6925,"l":182.5,"n":315,"o":182.61,"t":"2026-10-20T18:05:00Z","v":9207,"vw":182.608799},{"c":182.74,"h":182.93,"l":182.62,"n":254,"o":182.88,"t":"2026-10-20T18:10:00Z","v":5274,"vw":182.775657},{"c":182.88,"h":183.14,"l":182.82,"n":364,"o":182.93,"t":"2026-10-20T18:15:00Z","v":16464,"vw":182.887726},{"c":182.26,"h":182.71,"l":182.11,"n":323,"o":182.71,"t":"2026-10-20T18:20:00Z","v":9150,"vw":182.509696},{"c":182.02,"h":182.34,"l":181.96,"n":284,"o":182.1,"t":"2026-10-20T18:25:00Z","v":15942,"vw":182.121676},{"c":182.73,"h":182.91,"l":182.23,"n":316,"o":182.3,"t":"2026-10-20T18:30:00Z","v":9636,"vw":182.559283},{"c":182.38,"h":182.52,"l":182.12,"n":229,"o":182.52,"t":"2026-10-20T18:35:00Z","v":5025,"vw":182.293659},{"c":181.8325,"h":182.25,"l":181.7,"n":238,"o":182.25,"t":"2026-10-20T18:40:00Z","v":4954,"vw":181.985912},{"c":182.59,"h":182.61,"l":181.94,"n":325,"o":181.94,"t":"2026-10-20T18:45:00Z","v":7167,"vw":182.430293},{"c":182.53,"h":182.74,"l":182.41,"n":265,"o":182.47,"t":"2026-10-20T18:50:00Z","v":5319,"vw":182.525111},{"c":182.58,"h":182.68,"l":182.23,"n":364,"o":182.505,"t":"2026-10-20T18:55:00Z","v":10416,"vw":182.516246},{"c":182.56,"h":182.79,"l":182.43,"n":233,"o":182.43,"t":"2026-10-20T19:00:00Z","v":4873,"vw":182.671788},{"c":183.035,"h":183.035,"l":182.68,"n":270,"o":182.68,"t":"2026-10-20T19:05:00Z","v":5582,"vw":182.837956},{"c":183.065,"h":183.31,"l":182.92,"n":469,"o":182.92,"t":"2026-10-20T19:10:00Z","v":17410,"vw":183.176745},{"c":182.2258,"h":182.98,"l":181.88,"n":506,"o":182.98,"t":"2026-10-20T19:15:00Z","v":53459,"vw":182.27973},{"c":182.25,"h":182.68,"l":182.15,"n":503,"o":182.23,"t":"2026-10-20T19:20:00Z","v":16068,"vw":182.350992},{"c":182.41,"h":182.9,"l":182.23,"n":498,"o":182.23,"t":"2026-10-20T19:25:00Z","v":20787,"vw":182.553401},{"c":181.99,"h":182.565,"l":181.99,"n":467,"o":182.51,"t":"2026-10-20T19:30:00Z","v":11283,"vw":182.427431},{"c":181.6,"h":182,"l":181.29,"n":451,"o":181.915,"t":"2026-10-20T19:35:00Z","v":11896,"vw":181.647197},{"c":181.795,"h":182.16,"l":181.18,"n":881,"o":181.645,"t":"2026-10-20T19:40:00Z","v":34238,"vw":181.419653},{"c":182.14,"h":182.2,"l":181.73,"n":676,"o":181.99,"t":"2026-10-20T19:45:00Z","v":19577,"vw":182.050397},{"c":182.74,"h":182.8,"l":182,"n":814,"o":182.08,"t":"2026-10-20T19:50:00Z","v":24473,"vw":182.505983},{"c":183.1,"h":183.135,"l":182.575,"n":2603,"o":182.75,"t":"2026-10-20T19:55:00Z","v":107477,"vw":182.87415},{"c":183.07,"h":183.07,"l":182.98,"n":52,"o":182.98,"t":"2026-10-20T20:00:00Z","v":261715,"vw":183.069904},{"c":184.33,"h":184.33,"l":184.33,"n":5,"o":184.33,"t":"2026-10-20T22:55:00Z","v":146,"vw":184.33},{"c":184.6,"h":184.6,"l":184.6,"n":2,"o":184.6,"t":"2026-10-21T11:40:00Z","v":101,"vw":184.6},{"c":185.5,"h":185.5,"l":185.5,"n":12,"o":185.5,"t":"2026-10-21T11:45:00Z","v":251,"vw":185.5},{"c":185.16,"h":185.16,"l":184.62,"n":126,"o":184.62,"t":"2026-10-21T13:30:00Z","v":9499,"vw":184.677531},{"c":185.28,"h":186.14,"l":185.16,"n":125,"o":185.16,"t":"2026-10-21T13:35:00Z","v":2806,"vw":185.381945},{"c":184.375,"h":185.84,"l":184.09,"n":219,"o":185.25,"t":"2026-10-21T13:40:00Z","v":5896,"vw":184.954525},{"c":185.29,"h":185.32,"l":184.34,"n":155,"o":184.5,"t":"2026-10-21T13:45:00Z","v":4134,"vw":185.115582},{"c":185.75,"h":185.93,"l":184.96,"n":231,"o":185.44,"t":"2026-10-21T13:50:00Z","v":12956,"vw":185.643584},{"c":185.63,"h":185.93,"l":185.3,"n":225,"o":185.42,"t":"2026-10-21T13:55:00Z","v":5844,"vw":185.571762},{"c":184.01,"h":185.15,"l":183.83,"n":1058,"o":185.15,"t":"2026-10-21T14:00:00Z","v":20516,"vw":184.639869},{"c":182.23,"h":183.865,"l":182.23,"n":405,"o":183.66,"t":"2026-10-21T14:05:00Z","v":10438,"vw":182.913966},{"c":182.18,"h":182.99,"l":182.18,"n":331,"o":182.53,"t":"2026-10-21T14:10:00Z","v":12534,"vw":182.661296},{"c":181.67,"h":182.21,"l":181.005,"n":259,"o":182.18,"t":"2026-10-21T14:15:00Z","v":13359,"vw":181.673793},{"c":180.95,"h":181.53,"l":180.14,"n":456,"o":181.53,"t":"2026-10-21T14:20:00Z","v":18237,"vw":180.688548},{"c":180.91,"h":181.16,"l":180.59,"n":227,"o":181.04,"t":"2026-10-21T14:25:00Z","v":6975,"vw":180.955338},{"c":181.01,"h":181.13,"l":180.4,"n":403,"o":180.79,"t":"2026-10-21T14:30:00Z","v":16744,"vw":180.900928},{"c":181.225,"h":181.61,"l":180.985,"n":404,"o":180.985,"t":"2026-10-21T14:35:00Z","v":16725,"vw":181.213046},{"c":181.685,"h":182.56,"l":181.23,"n":613,"o":181.43,"t":"2026-10-21T14:40:00Z","v":109058,"vw":181.593843},{"c":182.11,"h":182.13,"l":181.44,"n":391,"o":181.9,"t":"2026-10-21T14:45:00Z","v":16585,"vw":181.81073},{"c":181.43,"h":182.29,"l":181.34,"n":283,"o":182.27,"t":"2026-10-21T14:50:00Z","v":8009,"vw":181.864215},{"c":180.71,"h":181.59,"l":180.71,"n":346,"o":181.44,"t":"2026-10-21T14:55:00Z","v":16681,"vw":181.370721},{"c":181.175,"h":181.25,"l":180.605,"n":261,"o":180.69,"t":"2026-10-21T15:00:00Z","v":8507,"vw":180.926046},{"c":181.435,"h":181.715,"l":181.255,"n":236,"o":181.255,"t":"2026-10-21T15:05:00Z","v":7023,"vw":181.449513},{"c":181.17,"h":181.59,"l":181.14,"n":196,"o":181.335,"t":"2026-10-21T15:10:00Z","v":6658,"vw":181.423548},{"c":181.215,"h":181.37,"l":180.95,"n":288,"o":181.2,"t":"2026-10-21T15:15:00Z","v":13448,"vw":181.126133},{"c":181.255,"h":181.27,"l":181.22,"n":52,"o":181.22,"t":"2026-10-21T15:20:00Z","v":1305,"vw":181.243},{"c":181.89,"h":182.36,"l":181.255,"n":496,"o":181.255,"t":"2026-10-21T15:25:00Z","v":27248,"vw":181.74853},{"c":181.845,"h":181.905,"l":181.735,"n":118,"o":181.8,"t":"2026-10-21T15:30:00Z","v":2812,"vw":181.815667},{"c":182.63,"h":183.15,"l":181.765,"n":363,"o":181.77,"t":"2026-10-21T15:35:00Z","v":16306,"vw":182.845215},{"c":182.165,"h":182.6,"l":182.145,"n":105,"o":182.5,"t":"2026-10-21T15:40:00Z","v":4035,"vw":182.24424},{"c":182.33,"h":182.98,"l":182.0401,"n":275,"o":182.44,"t":"2026-10-21T15:45:00Z","v":21977,"vw":182.323957},{"c":182.64,"h":182.64,"l":182.495,"n":137,"o":182.54,"t":"2026-10-21T15:50:00Z","v":5365,"vw":182.540143},{"c":182.155,"h":182.545,"l":182.03,"n":261,"o":182.525,"t":"2026-10-21T15:55:00Z","v":8421,"vw":182.426649},{"c":182.265,"h":182.365,"l":182.035,"n":163,"o":182.035,"t":"2026-10-21T16:00:00Z","v":4778,"vw":182.206797},{"c":181.58,"h":182.38,"l":181.48,"n":295,"o":182.275,"t":"2026-10-21T16:05:00Z","v":6781,"vw":181.957782},{"c":181.83,"h":181.865,"l":181.6,"n":189,"o":181.6,"t":"2026-10-21T16:10:00Z","v":4871,"vw":181.774174},{"c":181.56,"h":182.05,"l":181.56,"n":246,"o":181.83,"t":"2026-10-21T16:15:00Z","v":5817,"vw":181.905115},{"c":181.335,"h":181.76,"l":181.3,"n":292,"o":181.56,"t":"2026-10-21T16:20:00Z","v":7635,"vw":181.506483},{"c":181.03,"h":181.31,"l":180.955,"n":158,"o":181.13,"t":"2026-10-21T16:25:00Z","v":4216,"vw":181.044478},{"c":180.52,"h":181.045,"l":180.51,"n":265,"o":181.045,"t":"2026-10-21T16:30:00Z","v":5873,"vw":180.732912},{"c":182.555,"h":182.6,"l":180.52,"n":641,"o":180.635,"t":"2026-10-21T16:35:00Z","v":20130,"vw":181.244255},{"c":181.92,"h":182.595,"l":181.6,"n":271,"o":182.555,"t":"2026-10-21T16:40:00Z","v":7748,"vw":182.147731},{"c":182.02,"h":182.45,"l":181.93,"n":227,"o":182.15,"t":"2026-10-21T16:45:00Z","v":8289,"vw":182.190506},{"c":182.16,"h":182.365,"l":181.92,"n":256,"o":182.33,"t":"2026-10-21T16:50:00Z","v":6471,"vw":182.156674},{"c":182.86,"h":182.86,"l":182.24,"n":345,"o":182.24,"t":"2026-10-21T16:55:00Z","v":10448,"vw":182.655388},{"c":182.76,"h":182.76,"l":182.45,"n":221,"o":182.64,"t":"2026-10-21T17:00:00Z","v":9274,"vw":182.609264},{"c":182.93,"h":182.95,"l":182.5,"n":245,"o":182.88,"t":"2026-10-21T17:05:00Z","v":7945,"vw":182.761161},{"c":183.26,"h":183.34,"l":182.66,"n":323,"o":182.7651,"t":"2026-10-21T17:10:00Z","v":9863,"vw":183.004631},{"c":183.43,"h":183.43,"l":182.92,"n":239,"o":183.1,"t":"2026-10-21T17:15:00Z","v":7391,"vw":183.113744},{"c":183.325,"h":183.395,"l":183.02,"n":258,"o":183.1,"t":"2026-10-21T17:20:00Z","v":7803,"vw":183.178053},{"c":183.535,"h":183.58,"l":183.26,"n":163,"o":183.32,"t":"2026-10-21T17:25:00Z","v":6621,"vw":183.49912},{"c":183.675,"h":183.695,"l":183.33,"n":360,"o":183.53,"t":"2026-10-21T17:30:00Z","v":12594,"vw":183.596761},{"c":182.92,"h":183.985,"l":182.65,"n":477,"o":183.68,"t":"2026-10-21T17:35:00Z","v":25948,"vw":183.296831},{"c":182.925,"h":182.925,"l":182.59,"n":86,"o":182.885,"t":"2026-10-21T17:40:00Z","v":2437,"vw":182.735556},{"c":182.875,"h":182.9201,"l":182.62,"n":99,"o":182.915,"t":"2026-10-21T17:45:00Z","v":2186,"vw":182.795943},{"c":182.7,"h":182.71,"l":182.6,"n":69,"o":182.61,"t":"2026-10-21T17:50:00Z","v":1817,"vw":182.650934},{"c":182.975,"h":183.01,"l":182.59,"n":292,"o":182.915,"t":"2026-10-21T17:55:00Z","v":9372,"vw":182.877095},{"c":182.99,"h":182.99,"l":182.85,"n":179,"o":182.9725,"t":"2026-10-21T18:00:00Z","v":4560,"vw":182.948682},{"c":183.22,"h":183.305,"l":182.835,"n":379,"o":182.995,"t":"2026-10-21T18:05:00Z","v":11612,"vw":183.026126},{"c":183.72,"h":183.72,"l":182.96,"n":297,"o":183.2175,"t":"2026-10-21T18:10:00Z","v":8667,"vw":183.3083},{"c":183.615,"h":183.62,"l":183.49,"n":174,"o":183.58,"t":"2026-10-21T18:15:00Z","v":4567,"vw":183.56185},{"c":183.29,"h":183.61,"l":183.28,"n":256,"o":183.61,"t":"2026-10-21T18:20:00Z","v":5995,"vw":183.436771},{"c":183.235,"h":183.3,"l":183.09,"n":206,"o":183.26,"t":"2026-10-21T18:25:00Z","v":5268,"vw":183.218063},{"c":182.94,"h":183.39,"l":182.94,"n":323,"o":183.39,"t":"2026-10-21T18:30:00Z","v":9300,"vw":183.150084},{"c":183.035,"h":183.12,"l":182.86,"n":147,"o":182.87,"t":"2026-10-21T18:35:00Z","v":4667,"vw":183.002334},{"c":182.87,"h":183.23,"l":182.87,"n":275,"o":182.88,"t":"2026-10-21T18:40:00Z","v":8232,"vw":183.103034},{"c":182.42,"h":183.065,"l":182.15,"n":495,"o":182.895,"t":"2026-10-21T18:45:00Z","v":25086,"vw":182.613322},{"c":181.765,"h":182.4,"l":181.7525,"n":269,"o":182.4,"t":"2026-10-21T18:50:00Z","v":7323,"vw":182.078984},{"c":181.275,"h":181.655,"l":180.915,"n":379,"o":181.63,"t":"2026-10-21T18:55:00Z","v":12395,"vw":181.235816},{"c":180.1,"h":181.275,"l":179.84,"n":619,"o":181.275,"t":"2026-10-21T19:00:00Z","v":24438,"vw":180.368089},{"c":179.72,"h":180.14,"l":179.72,"n":416,"o":179.93,"t":"2026-10-21T19:05:00Z","v":13230,"vw":179.900907},{"c":180.04,"h":180.27,"l":179.58,"n":505,"o":179.71,"t":"2026-10-21T19:10:00Z","v":20549,"vw":179.833059},{"c":180.855,"h":180.9,"l":179.69,"n":424,"o":179.895,"t":"2026-10-21T19:15:00Z","v":22644,"vw":180.022289},{"c":180.57,"h":181.12,"l":180.405,"n":427,"o":180.86,"t":"2026-10-21T19:20:00Z","v":11232,"vw":180.718917},{"c":181.01,"h":181.01,"l":180.55,"n":387,"o":180.62,"t":"2026-10-21T19:25:00Z","v":23174,"vw":180.706813},{"c":181.33,"h":181.33,"l":180.9575,"n":537,"o":181.075,"t":"2026-10-21T19:30:00Z","v":21432,"vw":181.153656},{"c":180.895,"h":181.42,"l":180.86,"n":393,"o":181.42,"t":"2026-10-21T19:35:00Z","v":12079,"vw":181.060304},{"c":180.91,"h":181.05,"l":180.49,"n":689,"o":180.85,"t":"2026-10-21T19:40:00Z","v":22812,"vw":180.802896},{"c":180.35,"h":181.075,"l":180.3,"n":843,"o":180.88,"t":"2026-10-21T19:45:00Z","v":36399,"vw":180.592557},{"c":180.225,"h":180.49,"l":179.9,"n":1204,"o":180.22,"t":"2026-10-21T19:50:00Z","v":55149,"vw":180.221252},{"c":180.62,"h":180.69,"l":180.01,"n":3416,"o":180.34,"t":"2026-10-21T19:55:00Z","v":162877,"vw":180.332061},{"c":180.69,"h":180.69,"l":180.69,"n":91,"o":180.69,"t":"2026-10-21T20:00:00Z","v":169502,"vw":180.69},{"c":178.74,"h":178.74,"l":178.74,"n":7,"o":178.74,"t":"2026-10-22T08:00:00Z","v":208,"vw":178.74},{"c":176.74,"h":176.74,"l":176.74,"n":45,"o":176.74,"t":"2026-10-22T08:05:00Z","v":699,"vw":176.74},{"c":175.91,"h":177.96,"l":175.87,"n":226,"o":176.74,"t":"2026-10-22T08:10:00Z","v":3743,"vw":176.450525},{"c":179,"h":179,"l":178,"n":10,"o":178,"t":"2026-10-22T11:00:00Z","v":426,"vw":178.5},{"c":175.28,"h":177.01,"l":175.28,"n":29,"o":177.01,"t":"2026-10-22T12:00:00Z","v":1051,"vw":175.99963},{"c":175.03,"h":175.03,"l":175.03,"n":15,"o":175.03,"t":"2026-10-22T12:20:00Z","v":450,"vw":175.03},{"c":168,"h":168,"l":167.99,"n":30,"o":168,"t":"2026-10-22T13:00:00Z","v":3372,"vw":167.999042},{"c":169.99,"h":170,"l":169,"n":9,"o":170,"t":"2026-10-22T13:10:00Z","v":961,"vw":169.887324},{"c":170.1,"h":170.1,"l":170.1,"n":3,"o":170.1,"t":"2026-10-22T13:15:00Z","v":164,"vw":170.1}],"history":[{"c":63.38,"h":64.64,"l":63.25,"n":15672,"o":63.67,"t":"2024-10-21T04:00:00Z","v":958005,"vw":63.694562},{"c":63.14,"h":63.65,"l":62.57,"n":11714,"o":63.21,"t":"2024-10-22T04:00:00Z","v":731439,"vw":63.141597},{"c":62.86,"h":64.11,"l":62.68,"n":15284,"o":62.68,"t":"2024-10-23T04:00:00Z","v":974796,"vw":63.200668},{"c":61.49,"h":62.26,"l":60.41,"n":25173,"o":61.98,"t":"2024-10-24T04:00:00Z","v":1684710,"vw":61.352295},{"c":61.38,"h":62.46,"l":61.205,"n":19336,"o":61.55,"t":"2024-10-25T04:00:00Z","v":1183539,"vw":61.620241},{"c":63.22,"h":63.3,"l":61.3,"n":23741,"o":61.75,"t":"2024-10-28T04:00:00Z","v":1734527,"vw":62.933476},{"c":56.82,"h":60.235,"l":56.5,"n":62181,"o":58.16,"t":"2024-10-29T04:00:00Z","v":5878544,"vw":57.276773},{"c":54.21,"h":56.7699,"l":54.13,"n":32460,"o":56.16,"t":"2024-10-30T04:00:00Z","v":3069992,"vw":55.186386},{"c":52.71,"h":54.42,"l":52.62,"n":32810,"o":54,"t":"2024-10-31T04:00:00Z","v":2539630,"vw":53.167833},{"c":53.42,"h":54.21,"l":52.45,"n":25685,"o":53.39,"t":"2024-11-01T04:00:00Z","v":1961034,"vw":53.176998},{"c":53.51,"h":54.08,"l":52.92,"n":20495,"o":53,"t":"2024-11-04T05:00:00Z","v":1534276,"vw":53.501398},{"c":54.01,"h":54.83,"l":53.19,"n":32368,"o":53.8,"t":"2024-11-05T05:00:00Z","v":2645205,"vw":53.781993},{"c":58.11,"h":58.14,"l":54.905,"n":37310,"o":57.1,"t":"2024-11-06T05:00:00Z","v":3331142,"vw":57.206711},{"c":57.33,"h":58.1999,"l":56.72,"n":23730,"o":58.12,"t":"2024-11-07T05:00:00Z","v":2106548,"vw":57.268904},{"c":58.29,"h":58.59,"l":57.05,"n":21984,"o":57.38,"t":"2024-11-08T05:00:00Z","v":1651702,"vw":58.149566},{"c":59.5,"h":60.08,"l":58.7,"n":20660,"o":58.7,"t":"2024-11-11T05:00:00Z","v":1453843,"vw":59.56093},{"c":58.76,"h":59.62,"l":57.99,"n":18716,"o":59,"t":"2024-11-12T05:00:00Z","v":1422619,"vw":58.572568},{"c":58.37,"h":58.93,"l":57.95,"n":16814,"o":58.81,"t":"2024-11-13T05:00:00Z","v":1296525,"vw":58.446056},{"c":56.19,"h":58.89,"l":55.87,"n":18708,"o":58.44,"t":"2024-11-14T05:00:00Z","v":1494300,"vw":56.838258},{"c":56.17,"h":56.98,"l":55.76,"n":17038,"o":56.35,"t":"2024-11-15T05:00:00Z","v":1256181,"vw":56.13687},{"c":56.79,"h":57.21,"l":55.99,"n":14223,"o":56.17,"t":"2024-11-18T05:00:00Z","v":766030,"vw":56.741999},{"c":58.23,"h":58.39,"l":55.97,"n":17422,"o":55.97,"t":"2024-11-19T05:00:00Z","v":1175823,"vw":58.044324},{"c":58.02,"h":58.7,"l":57.75,"n":12717,"o":58.3,"t":"2024-11-20T05:00:00Z","v":741401,"vw":58.125242},{"c":58.16,"h":59.21,"l":57.74,"n":17060,"o":58.1,"t":"2024-11-21T05:00:00Z","v":1152384,"vw":58.145958},{"c":59.3,"h":60.15,"l":58.1901,"n":16663,"o":58.24,"t":"2024-11-22T05:00:00Z","v":1062801,"vw":59.392263},{"c":60.15,"h":60.545,"l":59.26,"n":15996,"o":59.69,"t":"2024-11-25T05:00:00Z","v":1465214,"vw":60.025247},{"c":60.63,"h":60.825,"l":59.17,"n":16397,"o":60.08,"t":"2024-11-26T05:00:00Z","v":881276,"vw":60.487129},{"c":60.12,"h":61.2,"l":59.765,"n":12254,"o":60.81,"t":"2024-11-27T05:00:00Z","v":734414,"vw":60.185004},{"c":60.17,"h":60.89,"l":60.065,"n":7103,"o":60.21,"t":"2024-11-29T05:00:00Z","v":643225,"vw":60.27804},{"c":59.7,"h":60.44,"l":59.42,"n":15452,"o":60.44,"t":"2024-12-02T05:00:00Z","v":1346101,"vw":59.794653},{"c":59.74,"h":60.85,"l":59.445,"n":15744,"o":59.77,"t":"2024-12-03T05:00:00Z","v":1044909,"vw":60.083437},{"c":59.9,"h":60.37,"l":58.99,"n":18529,"o":58.99,"t":"2024-12-04T05:00:00Z","v":1344019,"vw":59.833339},{"c":58.48,"h":60.105,"l":58.25,"n":15392,"o":60,"t":"2024-12-05T05:00:00Z","v":877432,"vw":58.732778},{"c":57.55,"h":58.965,"l":56.9101,"n":18862,"o":58.94,"t":"2024-12-06T05:00:00Z","v":1216955,"vw":57.442683},{"c":56.69,"h":58.942,"l":56.57,"n":23717,"o":58.66,"t":"2024-12-09T05:00:00Z","v":1455015,"vw":57.06804},{"c":57.09,"h":58.29,"l":56.23,"n":23074,"o":57.05,"t":"2024-12-10T05:00:00Z","v":1565454,"vw":57.423734},{"c":57.28,"h":58.11,"l":57.02,"n":18147,"o":57.29,"t":"2024-12-11T05:00:00Z","v":1261243,"vw":57.491267},{"c":56.01,"h":57.53,"l":55.97,"n":16418,"o":56.9,"t":"2024-12-12T05:00:00Z","v":850070,"vw":56.464616},{"c":56.5,"h":56.94,"l":55.46,"n":20430,"o":55.92,"t":"2024-12-13T05:00:00Z","v":1214527,"vw":56.485728},{"c":56.53,"h":57.2,"l":56.34,"n":22384,"o":56.51,"t":"2024-12-16T05:00:00Z","v":1589583,"vw":56.554906},{"c":55.25,"h":56.415,"l":55.02,"n":24437,"o":55.99,"t":"2024-12-17T05:00:00Z","v":1714857,"vw":55.39952},{"c":54.21,"h":56.78,"l":53.78,"n":25148,"o":55.55,"t":"2024-12-18T05:00:00Z","v":2066890,"vw":55.05493},{"c":54.23,"h":55.29,"l":53.835,"n":29818,"o":54.25,"t":"2024-12-19T05:00:00Z","v":2143131,"vw":54.289728},{"c":54.46,"h":55.25,"l":53.37,"n":27764,"o":53.69,"t":"2024-12-20T05:00:00Z","v":6678400,"vw":54.50865},{"c":55.23,"h":55.4,"l":53.97,"n":17910,"o":54.33,"t":"2024-12-23T05:00:00Z","v":1118736,"vw":55.025847},{"c":55.82,"h":55.82,"l":54.93,"n":8939,"o":55.23,"t":"2024-12-24T05:00:00Z","v":433229,"vw":55.576229},{"c":56.14,"h":56.23,"l":55.245,"n":13437,"o":55.49,"t":"2024-12-26T05:00:00Z","v":735543,"vw":55.917387},{"c":55.45,"h":56.31,"l":55,"n":12346,"o":55.58,"t":"2024-12-27T05:00:00Z","v":749690,"vw":55.414105},{"c":54.87,"h":55.215,"l":54,"n":14104,"o":54.86,"t":"2024-12-30T05:00:00Z","v":917153,"vw":54.840368},{"c":55.04,"h":55.46,"l":54.92,"n":13177,"o":55.14,"t":"2024-12-31T05:00:00Z","v":988308,"vw":55.090194},{"c":55.03,"h":56.24,"l":55,"n":17065,"o":55.49,"t":"2025-01-02T05:00:00Z","v":1394483,"vw":55.295878},{"c":56.11,"h":56.47,"l":55.14,"n":21269,"o":55.14,"t":"2025-01-03T05:00:00Z","v":1578545,"vw":56.110984},{"c":56.32,"h":57.42,"l":55.83,"n":19717,"o":57.07,"t":"2025-01-06T05:00:00Z","v":1509278,"vw":56.262445},{"c":55.52,"h":56.82,"l":54.8436,"n":16426,"o":56.39,"t":"2025-01-07T05:00:00Z","v":904050,"vw":55.599592},{"c":55.58,"h":55.69,"l":54.8109,"n":16971,"o":55.45,"t":"2025-01-08T05:00:00Z","v":1438367,"vw":55.461297},{"c":55.09,"h":55.54,"l":54.65,"n":17919,"o":55.13,"t":"2025-01-10T05:00:00Z","v":1166731,"vw":55.14714},{"c":55,"h":55.379,"l":54.485,"n":21676,"o":54.61,"t":"2025-01-13T05:00:00Z","v":1424838,"vw":54.941797},{"c":56.49,"h":56.7,"l":55.56,"n":22161,"o":55.82,"t":"2025-01-14T05:00:00Z","v":1316100,"vw":56.220167},{"c":57.1,"h":58.15,"l":57.055,"n":16612,"o":57.68,"t":"2025-01-15T05:00:00Z","v":849929,"vw":57.415139},{"c":57.47,"h":57.74,"l":56.765,"n":11925,"o":57.17,"t":"2025-01-16T05:00:00Z","v":560422,"vw":57.414954},{"c":57.18,"h":58.2366,"l":57.06,"n":13989,"o":58.08,"t":"2025-01-17T05:00:00Z","v":954065,"vw":57.366173},{"c":58.47,"h":59.17,"l":57.955,"n":15400,"o":58.27,"t":"2025-01-21T05:00:00Z","v":1005588,"vw":58.549705},{"c":57.46,"h":58.75,"l":57.4,"n":13032,"o":58.67,"t":"2025-01-22T05:00:00Z","v":603732,"vw":57.730367},{"c":58.98,"h":59.27,"l":57.57,"n":15647,"o":57.67,"t":"2025-01-23T05:00:00Z","v":890047,"vw":58.77637},{"c":58.56,"h":59.45,"l":58.02,"n":16249,"o":59.37,"t":"2025-01-24T05:00:00Z","v":914775,"vw":58.497364},{"c":56.29,"h":57.69,"l":55.93,"n":18691,"o":57.68,"t":"2025-01-27T05:00:00Z","v":1105351,"vw":56.366032},{"c":57.93,"h":58.06,"l":56.24,"n":19897,"o":57.22,"t":"2025-01-28T05:00:00Z","v":2724581,"vw":57.225444},{"c":60.22,"h":60.47,"l":58.1,"n":26903,"o":58.1,"t":"2025-01-29T05:00:00Z","v":2010415,"vw":59.810661},{"c":57.79,"h":60.2,"l":57.5,"n":27886,"o":60.17,"t":"2025-01-30T05:00:00Z","v":1872908,"vw":58.471574},{"c":57.09,"h":58.56,"l":57.04,"n":22267,"o":58,"t":"2025-01-31T05:00:00Z","v":1539579,"vw":57.473764},{"c":57.96,"h":58.255,"l":55.14,"n":34291,"o":56.24,"t":"2025-02-03T05:00:00Z","v":2400238,"vw":57.463722},{"c":63.72,"h":66,"l":61.66,"n":57469,"o":64.005,"t":"2025-02-04T05:00:00Z","v":4641593,"vw":63.253023},{"c":65.86,"h":65.86,"l":62.67,"n":28682,"o":64.17,"t":"2025-02-05T05:00:00Z","v":2070214,"vw":65.175039},{"c":63.51,"h":66.8,"l":62.74,"n":36173,"o":66.52,"t":"2025-02-06T05:00:00Z","v":2335069,"vw":64.129907},{"c":62.76,"h":64.545,"l":62.42,"n":24201,"o":64,"t":"2025-02-07T05:00:00Z","v":1652664,"vw":63.013766},{"c":63.21,"h":64.175,"l":62.75,"n":20192,"o":63.96,"t":"2025-02-10T05:00:00Z","v":1410361,"vw":63.390875},{"c":61.86,"h":63.72,"l":61.6,"n":19513,"o":63.46,"t":"2025-02-11T05:00:00Z","v":1291095,"vw":62.040297},{"c":60.78,"h":61.93,"l":60.27,"n":26306,"o":61.21,"t":"2025-02-12T05:00:00Z","v":2046080,"vw":61.07823},{"c":61.23,"h":61.58,"l":59.28,"n":20681,"o":60.78,"t":"2025-02-13T05:00:00Z","v":1511293,"vw":60.737712},{"c":61.04,"h":62.077,"l":60.82,"n":19895,"o":61.84,"t":"2025-02-14T05:00:00Z","v":1293759,"vw":61.169913},{"c":62.16,"h":62.76,"l":61.06,"n":20873,"o":61.59,"t":"2025-02-18T05:00:00Z","v":1387717,"vw":62.033089},{"c":61.42,"h":62.89,"l":61.35,"n":18521,"o":61.78,"t":"2025-02-19T05:00:00Z","v":1193722,"vw":61.779423},{"c":60.91,"h":62.41,"l":60.6,"n":18580,"o":61.31,"t":"2025-02-20T05:00:00Z","v":1149937,"vw":61.066768},{"c":58.03,"h":61.41,"l":57.48,"n":17625,"o":61.3,"t":"2025-02-21T05:00:00Z","v":1150695,"vw":58.529606},{"c":57.15,"h":58.59,"l":56.9,"n":22227,"o":58.48,"t":"2025-02-24T05:00:00Z","v":1545155,"vw":57.496764},{"c":56.32,"h":58.15,"l":55.765,"n":24524,"o":56.83,"t":"2025-02-25T05:00:00Z","v":1644089,"vw":56.441884},{"c":56.73,"h":57.76,"l":56.45,"n":17749,"o":56.85,"t":"2025-02-26T05:00:00Z","v":1596072,"vw":56.871687},{"c":56.91,"h":57.87,"l":56.22,"n":21904,"o":56.55,"t":"2025-02-27T05:00:00Z","v":1869942,"vw":57.040483},{"c":58.16,"h":58.27,"l":56.68,"n":19931,"o":56.74,"t":"2025-02-28T05:00:00Z","v":1604527,"vw":57.82059},{"c":57.81,"h":60.72,"l":57.46,"n":31793,"o":59.7,"t":"2025-03-03T05:00:00Z","v":2617309,"vw":58.634284},{"c":56.22,"h":57.37,"l":53.8,"n":27327,"o":56.54,"t":"2025-03-04T05:00:00Z","v":2089191,"vw":55.962281},{"c":57.85,"h":58.01,"l":56.315,"n":20054,"o":56.36,"t":"2025-03-05T05:00:00Z","v":1159648,"vw":57.548776},{"c":57.24,"h":58.41,"l":56.59,"n":22481,"o":57.2,"t":"2025-03-06T05:00:00Z","v":1341419,"vw":57.399136},{"c":55.26,"h":57.24,"l":52.36,"n":33027,"o":56.66,"t":"2025-03-07T05:00:00Z","v":2230325,"vw":54.522837},{"c":51.05,"h":53.9805,"l":49.68,"n":46315,"o":53.06,"t":"2025-03-10T04:00:00Z","v":3341220,"vw":51.053424},{"c":51.89,"h":52.845,"l":49.612,"n":46823,"o":50.93,"t":"2025-03-11T04:00:00Z","v":3553069,"vw":51.200797},{"c":50.96,"h":53.91,"l":50.81,"n":37355,"o":52.6,"t":"2025-03-12T04:00:00Z","v":2743021,"vw":51.854567},{"c":50,"h":51.1,"l":49.55,"n":27243,"o":50.9,"t":"2025-03-13T04:00:00Z","v":1956069,"vw":50.225358},{"c":51.48,"h":51.7799,"l":50.15,"n":17902,"o":50.58,"t":"2025-03-14T04:00:00Z","v":1272375,"vw":51.302974},{"c":51.38,"h":51.93,"l":50.96,"n":18284,"o":51.24,"t":"2025-03-17T04:00:00Z","v":1162404,"vw":51.435063},{"c":50.67,"h":51.3,"l":49.9,"n":20544,"o":50.86,"t":"2025-03-18T04:00:00Z","v":1410077,"vw":50.482771},{"c":52.34,"h":52.64,"l":50.74,"n":28407,"o":50.9,"t":"2025-03-19T04:00:00Z","v":2552296,"vw":52.076341},{"c":52.27,"h":52.8,"l":51.57,"n":21694,"o":51.57,"t":"2025-03-20T04:00:00Z","v":1578843,"vw":52.302983},{"c":52.04,"h":52.75,"l":51.08,"n":28082,"o":51.69,"t":"2025-03-21T04:00:00Z","v":25961794,"vw":52.009432},{"c":54.19,"h":54.39,"l":53.005,"n":26572,"o":53.18,"t":"2025-03-24T04:00:00Z","v":2061849,"vw":53.880357},{"c":54.24,"h":55.44,"l":54,"n":26671,"o":54,"t":"2025-03-25T04:00:00Z","v":1731357,"vw":54.489277},{"c":54,"h":54.99,"l":53.87,"n":24837,"o":54.48,"t":"2025-03-26T04:00:00Z","v":1736170,"vw":54.116419},{"c":52.74,"h":53.96,"l":52.26,"n":17503,"o":53.58,"t":"2025-03-27T04:00:00Z","v":975859,"vw":52.811624},{"c":50.96,"h":52.44,"l":50.625,"n":19511,"o":52.18,"t":"2025-03-28T04:00:00Z","v":1275579,"vw":51.033522},{"c":52.03,"h":52.14,"l":49.065,"n":28133,"o":49.81,"t":"2025-03-31T04:00:00Z","v":1998883,"vw":51.502491},{"c":52.6,"h":52.67,"l":50.52,"n":25401,"o":51.9,"t":"2025-04-01T04:00:00Z","v":1659658,"vw":52.14453},{"c":53.96,"h":54.06,"l":51.6,"n":21530,"o":51.6,"t":"2025-04-02T04:00:00Z","v":1488084,"vw":53.414167},{"c":48.88,"h":51.31,"l":48.825,"n":41197,"o":50.51,"t":"2025-04-03T04:00:00Z","v":3025890,"vw":49.700893},{"c":43,"h":47.36,"l":42.445,"n":52290,"o":46.59,"t":"2025-04-04T04:00:00Z","v":3384848,"vw":43.619531},{"c":42.53,"h":44.69,"l":39.23,"n":49668,"o":41,"t":"2025-04-07T04:00:00Z","v":3337525,"vw":42.033533},{"c":41.97,"h":45.96,"l":41.29,"n":31652,"o":44.13,"t":"2025-04-08T04:00:00Z","v":2362638,"vw":43.175333},{"c":48.66,"h":49.32,"l":41.43,"n":43466,"o":42.07,"t":"2025-04-09T04:00:00Z","v":2953709,"vw":46.972498},{"c":46.38,"h":48.165,"l":45.08,"n":27909,"o":46.69,"t":"2025-04-10T04:00:00Z","v":1748483,"vw":46.550098},{"c":46.73,"h":47.38,"l":44.97,"n":22877,"o":46.18,"t":"2025-04-11T04:00:00Z","v":1506976,"vw":46.466178},{"c":47.63,"h":48.93,"l":46.84,"n":17205,"o":47.73,"t":"2025-04-14T04:00:00Z","v":1037199,"vw":47.660999},{"c":47.23,"h":48.25,"l":45.675,"n":18693,"o":45.675,"t":"2025-04-15T04:00:00Z","v":1200232,"vw":47.206512},{"c":45.72,"h":47.575,"l":44.91,"n":33627,"o":46.9,"t":"2025-04-16T04:00:00Z","v":2460534,"vw":45.870762},{"c":45.5,"h":46.405,"l":45.35,"n":27797,"o":45.81,"t":"2025-04-17T04:00:00Z","v":2070690,"vw":45.697793},{"c":44.3,"h":45.45,"l":43.955,"n":26546,"o":45.2,"t":"2025-04-21T04:00:00Z","v":1893897,"vw":44.384765},{"c":45.61,"h":46.15,"l":44.49,"n":20817,"o":45.06,"t":"2025-04-22T04:00:00Z","v":1364861,"vw":45.351521},{"c":50.41,"h":51.45,"l":48.4,"n":34700,"o":48.56,"t":"2025-04-23T04:00:00Z","v":2661609,"vw":50.452021},{"c":52.45,"h":52.58,"l":50.365,"n":22683,"o":50.64,"t":"2025-04-24T04:00:00Z","v":1428859,"vw":52.083231},{"c":53.09,"h":53.2,"l":52.11,"n":20399,"o":52.11,"t":"2025-04-25T04:00:00Z","v":1178074,"vw":52.925806},{"c":53.85,"h":54.8,"l":53.185,"n":28263,"o":53.44,"t":"2025-04-28T04:00:00Z","v":1948881,"vw":53.970017},{"c":53.77,"h":54.37,"l":53.32,"n":24923,"o":53.4,"t":"2025-04-29T04:00:00Z","v":1895165,"vw":53.811651},{"c":54.38,"h":54.71,"l":51.8,"n":39618,"o":52.25,"t":"2025-04-30T04:00:00Z","v":3141783,"vw":54.044316},{"c":62.24,"h":62.67,"l":57.27,"n":59249,"o":58.5,"t":"2025-05-01T04:00:00Z","v":5171928,"vw":61.392594},{"c":66.57,"h":66.9,"l":62.41,"n":55231,"o":62.81,"t":"2025-05-02T04:00:00Z","v":4011922,"vw":65.906043},{"c":67.38,"h":68.08,"l":64.97,"n":39468,"o":66,"t":"2025-05-05T04:00:00Z","v":2830549,"vw":67.371837},{"c":68.8,"h":68.87,"l":66.21,"n":31520,"o":66.56,"t":"2025-05-06T04:00:00Z","v":1935418,"vw":68.291693},{"c":69.76,"h":70.37,"l":68.63,"n":31972,"o":68.77,"t":"2025-05-07T04:00:00Z","v":2154512,"vw":69.677508},{"c":71.06,"h":72.33,"l":69.73,"n":45145,"o":70.4,"t":"2025-05-08T04:00:00Z","v":2989927,"vw":71.257939},{"c":71.46,"h":71.55,"l":69.8,"n":29972,"o":71.49,"t":"2025-05-09T04:00:00Z","v":1926236,"vw":70.780717},{"c":73.4,"h":75.26,"l":72.3316,"n":37934,"o":75.26,"t":"2025-05-12T04:00:00Z","v":2197997,"vw":73.306388},{"c":73.93,"h":75.17,"l":73.2,"n":33504,"o":73.61,"t":"2025-05-13T04:00:00Z","v":1917020,"vw":74.270336},{"c":75.07,"h":75.6276,"l":73.955,"n":31265,"o":74.33,"t":"2025-05-14T04:00:00Z","v":2069788,"vw":74.952152},{"c":75.02,"h":75.49,"l":74.01,"n":27555,"o":74.07,"t":"2025-05-15T04:00:00Z","v":1509343,"vw":75.095306},{"c":76.28,"h":76.32,"l":74.53,"n":23363,"o":75,"t":"2025-05-16T04:00:00Z","v":1431392,"vw":75.853892},{"c":76.58,"h":76.74,"l":75.24,"n":21870,"o":75.25,"t":"2025-05-19T04:00:00Z","v":1264690,"vw":76.383253},{"c":76.16,"h":76.17,"l":74.83,"n":27325,"o":75.79,"t":"2025-05-20T04:00:00Z","v":1817835,"vw":75.60534},{"c":75.17,"h":76.45,"l":74.6,"n":28530,"o":75.25,"t":"2025-05-21T04:00:00Z","v":1939390,"vw":75.433985},{"c":75.15,"h":75.55,"l":74.39,"n":27521,"o":74.73,"t":"2025-05-22T04:00:00Z","v":2002582,"vw":75.093826},{"c":75.64,"h":76.24,"l":73.8455,"n":30658,"o":74.06,"t":"2025-05-23T04:00:00Z","v":1775831,"vw":75.639394},{"c":79.47,"h":79.54,"l":76.17,"n":29015,"o":76.37,"t":"2025-05-27T04:00:00Z","v":1813623,"vw":78.986795},{"c":79.93,"h":80.68,"l":79.215,"n":34545,"o":80,"t":"2025-05-28T04:00:00Z","v":2133620,"vw":79.858652},{"c":79.76,"h":80.065,"l":77.9,"n":32159,"o":80.01,"t":"2025-05-29T04:00:00Z","v":1933086,"vw":79.55501},{"c":79.64,"h":79.805,"l":78.41,"n":26758,"o":79.47,"t":"2025-05-30T04:00:00Z","v":1669285,"vw":79.443977},{"c":80.77,"h":80.82,"l":79.36,"n":29041,"o":80.06,"t":"2025-06-02T04:00:00Z","v":1762756,"vw":80.461178},{"c":81.92,"h":82.06,"l":80.81,"n":38783,"o":81.21,"t":"2025-06-03T04:00:00Z","v":2305964,"vw":81.710809},{"c":82.98,"h":83.49,"l":81.4,"n":35653,"o":81.86,"t":"2025-06-04T04:00:00Z","v":2340918,"vw":82.904517},{"c":82.76,"h":84.14,"l":82.335,"n":28948,"o":83.01,"t":"2025-06-05T04:00:00Z","v":1710073,"vw":83.044136},{"c":84,"h":84.275,"l":83.2,"n":25317,"o":83.65,"t":"2025-06-06T04:00:00Z","v":1287353,"vw":83.947567},{"c":84.58,"h":85.67,"l":84.2086,"n":26393,"o":84.76,"t":"2025-06-09T04:00:00Z","v":1365858,"vw":84.841346},{"c":82.66,"h":85.13,"l":82.31,"n":47583,"o":84.81,"t":"2025-06-10T04:00:00Z","v":3097110,"vw":83.026421},{"c":83.89,"h":84.56,"l":81.67,"n":33375,"o":82.62,"t":"2025-06-11T04:00:00Z","v":1901175,"vw":83.671974},{"c":84.13,"h":84.53,"l":81.52,"n":34535,"o":82.12,"t":"2025-06-12T04:00:00Z","v":2117308,"vw":83.67935},{"c":84.97,"h":85.65,"l":82.55,"n":33718,"o":83.11,"t":"2025-06-13T04:00:00Z","v":1975693,"vw":84.941747},{"c":85.16,"h":86.4,"l":85.04,"n":33844,"o":85.67,"t":"2025-06-16T04:00:00Z","v":1829932,"vw":85.582782},{"c":84.7,"h":85.94,"l":84.405,"n":24698,"o":85.16,"t":"2025-06-17T04:00:00Z","v":1444715,"vw":84.910446},{"c":82.18,"h":84.78,"l":81.73,"n":42707,"o":84.76,"t":"2025-06-18T04:00:00Z","v":2636319,"vw":82.847548},{"c":82.5,"h":82.8,"l":81.27,"n":33056,"o":82.64,"t":"2025-06-20T04:00:00Z","v":6229371,"vw":82.44337},{"c":83.45,"h":83.55,"l":81.38,"n":25017,"o":82.04,"t":"2025-06-23T04:00:00Z","v":1868060,"vw":83.031157},{"c":84.12,"h":84.36,"l":82.18,"n":24111,"o":84.01,"t":"2025-06-24T04:00:00Z","v":1620388,"vw":83.629272},{"c":82.99,"h":84.765,"l":82.85,"n":19893,"o":84.47,"t":"2025-06-25T04:00:00Z","v":1151309,"vw":83.267722},{"c":85.68,"h":85.93,"l":84.16,"n":24514,"o":84.94,"t":"2025-06-26T04:00:00Z","v":1570058,"vw":85.477803},{"c":86.8,"h":87.28,"l":85.65,"n":28203,"o":86,"t":"2025-06-27T04:00:00Z","v":2590787,"vw":86.640581},{"c":86.34,"h":87.75,"l":86.21,"n":23191,"o":87,"t":"2025-06-30T04:00:00Z","v":1665627,"vw":86.590999},{"c":83.89,"h":86.28,"l":83.05,"n":28678,"o":85.83,"t":"2025-07-01T04:00:00Z","v":1838996,"vw":84.10613},{"c":85.62,"h":85.685,"l":84.19,"n":25116,"o":84.81,"t":"2025-07-02T04:00:00Z","v":1328324,"vw":85.298387},{"c":86.85,"h":87.43,"l":85.86,"n":15301,"o":85.94,"t":"2025-07-03T04:00:00Z","v":1115436,"vw":86.866716},{"c":87.57,"h":88.425,"l":86.32,"n":23912,"o":86.84,"t":"2025-07-07T04:00:00Z","v":1229631,"vw":87.563091},{"c":87.83,"h":88.5,"l":85.64,"n":21874,"o":87.91,"t":"2025-07-08T04:00:00Z","v":1379251,"vw":87.54768},{"c":87.8,"h":88.76,"l":87.195,"n":28232,"o":88.67,"t":"2025-07-09T04:00:00Z","v":1789463,"vw":87.939853},{"c":88.05,"h":88.6699,"l":87.04,"n":20211,"o":88.31,"t":"2025-07-10T04:00:00Z","v":1161603,"vw":87.973332},{"c":89.31,"h":89.475,"l":87.465,"n":20973,"o":87.96,"t":"2025-07-11T04:00:00Z","v":1222408,"vw":89.161953},{"c":90.59,"h":91.735,"l":89.005,"n":32694,"o":89.005,"t":"2025-07-14T04:00:00Z","v":2153924,"vw":90.824195},{"c":89.89,"h":91.22,"l":89.46,"n":25489,"o":91.21,"t":"2025-07-15T04:00:00Z","v":1561094,"vw":90.027233},{"c":89.78,"h":90.325,"l":88.59,"n":20440,"o":90.27,"t":"2025-07-16T04:00:00Z","v":1294268,"vw":89.782086},{"c":92.57,"h":93.03,"l":89.83,"n":25992,"o":90.1,"t":"2025-07-17T04:00:00Z","v":1512165,"vw":92.271507},{"c":93.41,"h":93.75,"l":92.58,"n":22409,"o":92.6,"t":"2025-07-18T04:00:00Z","v":1230176,"vw":93.26342},{"c":92.83,"h":93.99,"l":92.455,"n":20599,"o":93.5,"t":"2025-07-21T04:00:00Z","v":1227694,"vw":93.11305},{"c":92.46,"h":92.7,"l":89.62,"n":27246,"o":92.33,"t":"2025-07-22T04:00:00Z","v":1736968,"vw":92.054776},{"c":94.09,"h":94.87,"l":93.02,"n":20758,"o":93.02,"t":"2025-07-23T04:00:00Z","v":1067715,"vw":94.171332},{"c":93.27,"h":94.81,"l":92.94,"n":21896,"o":94,"t":"2025-07-24T04:00:00Z","v":1766608,"vw":93.880073},{"c":94.99,"h":95.17,"l":93.305,"n":17295,"o":93.78,"t":"2025-07-25T04:00:00Z","v":858180,"vw":94.778299},{"c":95.52,"h":96.1995,"l":94.7,"n":25886,"o":96,"t":"2025-07-28T04:00:00Z","v":1791637,"vw":95.416966},{"c":94.11,"h":96.14,"l":93.94,"n":28594,"o":95.9,"t":"2025-07-29T04:00:00Z","v":1667666,"vw":94.476895},{"c":94.24,"h":95.41,"l":93.92,"n":44481,"o":94.42,"t":"2025-07-30T04:00:00Z","v":3268969,"vw":94.583817},{"c":76.94,"h":86.93,"l":76.2,"n":117987,"o":85.25,"t":"2025-07-31T04:00:00Z","v":8394572,"vw":78.285753},{"c":76.72,"h":77.05,"l":74,"n":61784,"o":75.49,"t":"2025-08-01T04:00:00Z","v":3713113,"vw":76.163796},{"c":75.64,"h":78.735,"l":75.01,"n":45146,"o":77.62,"t":"2025-08-04T04:00:00Z","v":2963165,"vw":76.194182},{"c":74.47,"h":77,"l":73.77,"n":44704,"o":76.58,"t":"2025-08-05T04:00:00Z","v":3036440,"vw":74.64168},{"c":74.47,"h":75.16,"l":73.43,"n":34174,"o":74.35,"t":"2025-08-06T04:00:00Z","v":2390072,"vw":74.349206},{"c":73.74,"h":75.41,"l":72.58,"n":33733,"o":74.94,"t":"2025-08-07T04:00:00Z","v":1901102,"vw":73.733425},{"c":73.04,"h":75.7,"l":72.53,"n":32355,"o":75.7,"t":"2025-08-08T04:00:00Z","v":1725992,"vw":73.388751},{"c":72.92,"h":73.425,"l":72.19,"n":35516,"o":73.09,"t":"2025-08-11T04:00:00Z","v":1986441,"vw":72.973187},{"c":75.48,"h":75.65,"l":73.09,"n":30365,"o":74.01,"t":"2025-08-12T04:00:00Z","v":1804719,"vw":75.048147},{"c":75.32,"h":76.59,"l":72.91,"n":33594,"o":76.08,"t":"2025-08-13T04:00:00Z","v":2446728,"vw":74.417495},{"c":74.02,"h":75.2,"l":73.84,"n":25994,"o":75.05,"t":"2025-08-14T04:00:00Z","v":1648375,"vw":74.569403},{"c":72.46,"h":73.915,"l":71.81,"n":29639,"o":73.77,"t":"2025-08-15T04:00:00Z","v":1936945,"vw":72.49776},{"c":72.56,"h":73,"l":71.48,"n":28557,"o":72.62,"t":"2025-08-18T04:00:00Z","v":1840607,"vw":72.229385},{"c":72.05,"h":72.78,"l":71.5,"n":29685,"o":72.25,"t":"2025-08-19T04:00:00Z","v":2005327,"vw":71.931669},{"c":71.34,"h":71.93,"l":70.42,"n":21175,"o":71.86,"t":"2025-08-20T04:00:00Z","v":1286526,"vw":71.182452},{"c":71.8,"h":72.72,"l":70.845,"n":20729,"o":70.93,"t":"2025-08-21T04:00:00Z","v":1058403,"vw":72.070098},{"c":73.71,"h":74,"l":71.94,"n":29146,"o":71.94,"t":"2025-08-22T04:00:00Z","v":1756839,"vw":73.598441},{"c":73.17,"h":74.44,"l":73,"n":21825,"o":73.49,"t":"2025-08-25T04:00:00Z","v":1002557,"vw":73.571185},{"c":76.48,"h":76.88,"l":73.102,"n":51616,"o":73.57,"t":"2025-08-26T04:00:00Z","v":3047633,"vw":76.281244},{"c":76.76,"h":77.34,"l":76.255,"n":32037,"o":76.4,"t":"2025-08-27T04:00:00Z","v":1837139,"vw":76.852146},{"c":78.47,"h":78.58,"l":76.76,"n":30351,"o":76.86,"t":"2025-08-28T04:00:00Z","v":1370196,"vw":77.89966},{"c":77.54,"h":78.96,"l":76.59,"n":36879,"o":78.54,"t":"2025-08-29T04:00:00Z","v":2164888,"vw":77.408001},{"c":78.36,"h":78.77,"l":75.52,"n":34602,"o":76.25,"t":"2025-09-02T04:00:00Z","v":1799424,"vw":77.986393},{"c":76.51,"h":79.14,"l":74.58,"n":34348,"o":78.39,"t":"2025-09-03T04:00:00Z","v":1786615,"vw":76.213394},{"c":77.16,"h":77.69,"l":75.79,"n":29364,"o":76.26,"t":"2025-09-04T04:00:00Z","v":1359747,"vw":77.141137},{"c":77.63,"h":77.93,"l":75.03,"n":33604,"o":77.51,"t":"2025-09-05T04:00:00Z","v":1820718,"vw":77.001475},{"c":77.5,"h":78.215,"l":76.68,"n":24767,"o":77.93,"t":"2025-09-08T04:00:00Z","v":1714066,"vw":77.430435},{"c":74.88,"h":77.93,"l":74.4502,"n":28589,"o":77.52,"t":"2025-09-09T04:00:00Z","v":1424041,"vw":75.30836},{"c":76.39,"h":77.235,"l":75.365,"n":27519,"o":75.48,"t":"2025-09-10T04:00:00Z","v":2156483,"vw":76.31232},{"c":75.98,"h":76.68,"l":75.25,"n":27825,"o":76.48,"t":"2025-09-11T04:00:00Z","v":1531546,"vw":76.00401},{"c":76.14,"h":76.92,"l":75.57,"n":23188,"o":76.43,"t":"2025-09-12T04:00:00Z","v":1374565,"vw":76.146253},{"c":77.45,"h":77.49,"l":75.615,"n":22586,"o":76.26,"t":"2025-09-15T04:00:00Z","v":1452163,"vw":77.117306},{"c":79.47,"h":79.495,"l":77.43,"n":29676,"o":78.5,"t":"2025-09-16T04:00:00Z","v":1681898,"vw":79.046031},{"c":78.44,"h":80.51,"l":77.26,"n":25110,"o":79.93,"t":"2025-09-17T04:00:00Z","v":1271224,"vw":78.718358},{"c":80.48,"h":81.02,"l":78.32,"n":26029,"o":78.7,"t":"2025-09-18T04:00:00Z","v":1389613,"vw":80.118521},{"c":80.73,"h":80.87,"l":78.82,"n":27408,"o":80.48,"t":"2025-09-19T04:00:00Z","v":3266556,"vw":80.591508},{"c":79.87,"h":80.56,"l":79.08,"n":20671,"o":80.33,"t":"2025-09-22T04:00:00Z","v":1099976,"vw":79.762045},{"c":78.09,"h":80.305,"l":77.72,"n":28984,"o":79.77,"t":"2025-09-23T04:00:00Z","v":1615115,"vw":78.305641},{"c":77.01,"h":78.99,"l":76.98,"n":20251,"o":78.69,"t":"2025-09-24T04:00:00Z","v":1013057,"vw":77.477693},{"c":77.41,"h":77.8,"l":75.0215,"n":24233,"o":76.24,"t":"2025-09-25T04:00:00Z","v":1509694,"vw":77.168918},{"c":82.81,"h":83.49,"l":77.635,"n":44090,"o":78.63,"t":"2025-09-26T04:00:00Z","v":2604734,"vw":82.387717},{"c":79.26,"h":84.61,"l":76.78,"n":62430,"o":83.39,"t":"2025-09-29T04:00:00Z","v":4271268,"vw":79.512601},{"c":81.34,"h":81.64,"l":79.295,"n":31935,"o":79.36,"t":"2025-09-30T04:00:00Z","v":1972959,"vw":81.051446},{"c":83.01,"h":83.1,"l":80.33,"n":25385,"o":80.33,"t":"2025-10-01T04:00:00Z","v":1143071,"vw":82.384326},{"c":82.52,"h":83.86,"l":80.65,"n":25506,"o":83.13,"t":"2025-10-02T04:00:00Z","v":1117741,"vw":82.115103},{"c":81.28,"h":83.1,"l":80.91,"n":21532,"o":83.1,"t":"2025-10-03T04:00:00Z","v":1121799,"vw":81.574949},{"c":83.67,"h":84.91,"l":81.9,"n":31342,"o":82,"t":"2025-10-06T04:00:00Z","v":1780361,"vw":83.566796},{"c":83.51,"h":83.93,"l":81.57,"n":22682,"o":83.93,"t":"2025-10-07T04:00:00Z","v":1207777,"vw":83.05637},{"c":83.93,"h":84.18,"l":82.79,"n":15960,"o":83.08,"t":"2025-10-08T04:00:00Z","v":795831,"vw":83.7936},{"c":82.28,"h":84.5999,"l":82.06,"n":16240,"o":84.35,"t":"2025-10-09T04:00:00Z","v":734633,"vw":82.542056},{"c":80.04,"h":82.7035,"l":79.72,"n":19112,"o":82.27,"t":"2025-10-10T04:00:00Z","v":1049063,"vw":80.710282},{"c":82.98,"h":83.23,"l":81.0402,"n":22196,"o":81.7,"t":"2025-10-13T04:00:00Z","v":1048543,"vw":82.768261},{"c":84.78,"h":84.88,"l":80.88,"n":20471,"o":81.8,"t":"2025-10-14T04:00:00Z","v":1138863,"vw":84.060976},{"c":83.32,"h":86.32,"l":82.51,"n":21772,"o":85.87,"t":"2025-10-15T04:00:00Z","v":1515088,"vw":83.872987},{"c":81.22,"h":83.97,"l":80.03,"n":25192,"o":83.82,"t":"2025-10-16T04:00:00Z","v":1098830,"vw":81.331999},{"c":80.33,"h":81.02,"l":79.29,"n":23080,"o":80.26,"t":"2025-10-17T04:00:00Z","v":1347271,"vw":80.032973},{"c":81.41,"h":82.115,"l":79.76,"n":20863,"o":81.8,"t":"2025-10-20T04:00:00Z","v":927360,"vw":81.042247},{"c":84.32,"h":84.46,"l":81.47,"n":24726,"o":81.47,"t":"2025-10-21T04:00:00Z","v":1525864,"vw":83.757289},{"c":82.16,"h":84.8,"l":81.3444,"n":21402,"o":84.42,"t":"2025-10-22T04:00:00Z","v":1194316,"vw":82.345913},{"c":89.55,"h":89.75,"l":83.15,"n":50259,"o":83.16,"t":"2025-10-23T04:00:00Z","v":2890444,"vw":88.045045},{"c":89.25,"h":91.08,"l":89.2,"n":35365,"o":90,"t":"2025-10-24T04:00:00Z","v":1666949,"vw":89.788145},{"c":91.71,"h":91.99,"l":90,"n":43004,"o":91.37,"t":"2025-10-27T04:00:00Z","v":2363099,"vw":91.452249},{"c":98.53,"h":103.64,"l":97.44,"n":59326,"o":99.4,"t":"2025-10-28T04:00:00Z","v":3803058,"vw":99.68136},{"c":103,"h":103.605,"l":98.13,"n":41775,"o":100,"t":"2025-10-29T04:00:00Z","v":2414849,"vw":102.251204},{"c":101.18,"h":103.43,"l":100.698,"n":37972,"o":103.28,"t":"2025-10-30T04:00:00Z","v":2261054,"vw":101.577412},{"c":98.97,"h":101.51,"l":97.74,"n":32315,"o":101.51,"t":"2025-10-31T04:00:00Z","v":1880381,"vw":98.977534},{"c":98.61,"h":99.92,"l":97.58,"n":26302,"o":99.07,"t":"2025-11-03T05:00:00Z","v":1530576,"vw":98.556778},{"c":96.02,"h":98.29,"l":94.9671,"n":25069,"o":96.07,"t":"2025-11-04T05:00:00Z","v":1211361,"vw":96.25249},{"c":96.49,"h":97.57,"l":95.02,"n":25562,"o":95.8,"t":"2025-11-05T05:00:00Z","v":1171195,"vw":96.749579},{"c":96.21,"h":97.09,"l":95.52,"n":26502,"o":96.72,"t":"2025-11-06T05:00:00Z","v":1198283,"vw":96.325406},{"c":97.65,"h":97.72,"l":93.8686,"n":24000,"o":95.06,"t":"2025-11-07T05:00:00Z","v":1216934,"vw":96.662064},{"c":98.1,"h":98.995,"l":95.975,"n":17568,"o":98.79,"t":"2025-11-10T05:00:00Z","v":948173,"vw":97.92881},{"c":97.91,"h":98.345,"l":96.04,"n":17873,"o":97.99,"t":"2025-11-11T05:00:00Z","v":863160,"vw":97.495658},{"c":99.08,"h":99.8,"l":97.4,"n":23181,"o":98.09,"t":"2025-11-12T05:00:00Z","v":1312387,"vw":99.090629},{"c":98.56,"h":101.11,"l":97.5082,"n":19991,"o":100.98,"t":"2025-11-13T05:00:00Z","v":1085118,"vw":98.895546},{"c":99.37,"h":100.41,"l":95.2,"n":22552,"o":96.04,"t":"2025-11-14T05:00:00Z","v":1170327,"vw":99.180682},{"c":98.75,"h":101.51,"l":98.215,"n":24863,"o":99.64,"t":"2025-11-17T05:00:00Z","v":1366502,"vw":99.73851},{"c":98.18,"h":99.3,"l":96.51,"n":23540,"o":97.77,"t":"2025-11-18T05:00:00Z","v":1068052,"vw":98.25202},{"c":98.12,"h":100.65,"l":97.36,"n":22960,"o":97.61,"t":"2025-11-19T05:00:00Z","v":1455992,"vw":98.670267},{"c":94.8,"h":100.5,"l":93.9173,"n":27536,"o":100,"t":"2025-11-20T05:00:00Z","v":1347268,"vw":95.887362},{"c":96.47,"h":97.16,"l":93.11,"n":23163,"o":94.8,"t":"2025-11-21T05:00:00Z","v":1264261,"vw":95.982204},{"c":97.63,"h":97.69,"l":95.32,"n":21107,"o":96.42,"t":"2025-11-24T05:00:00Z","v":1150652,"vw":97.187265},{"c":99.29,"h":99.37,"l":95.1406,"n":25351,"o":97.88,"t":"2025-11-25T05:00:00Z","v":1373462,"vw":98.054461},{"c":100.3,"h":101.24,"l":98.6901,"n":22280,"o":99.37,"t":"2025-11-26T05:00:00Z","v":1425200,"vw":100.126034},{"c":100.8,"h":101.81,"l":99.94,"n":10030,"o":101.81,"t":"2025-11-28T05:00:00Z","v":402280,"vw":100.744118},{"c":99.14,"h":100.18,"l":98.23,"n":20639,"o":99.51,"t":"2025-12-01T05:00:00Z","v":1112431,"vw":99.394508},{"c":98.66,"h":100.03,"l":98.22,"n":13100,"o":99.92,"t":"2025-12-02T05:00:00Z","v":602438,"vw":98.967293},{"c":98.37,"h":100.65,"l":97.14,"n":18938,"o":99.16,"t":"2025-12-03T05:00:00Z","v":1248128,"vw":98.829906},{"c":100.4,"h":100.46,"l":97.6,"n":21303,"o":98.08,"t":"2025-12-04T05:00:00Z","v":1141727,"vw":99.960437},{"c":100.41,"h":101.26,"l":99,"n":18075,"o":101.26,"t":"2025-12-05T05:00:00Z","v":906556,"vw":100.201581},{"c":99.64,"h":102.67,"l":99.155,"n":31427,"o":99.5,"t":"2025-12-08T05:00:00Z","v":1925948,"vw":100.392757},{"c":99.42,"h":101.08,"l":98.1,"n":24088,"o":99.6,"t":"2025-12-09T05:00:00Z","v":1756659,"vw":99.63523},{"c":104.73,"h":105.72,"l":99.43,"n":39038,"o":100.1,"t":"2025-12-10T05:00:00Z","v":3188811,"vw":103.65114},{"c":110.65,"h":111.215,"l":105.01,"n":43109,"o":105.63,"t":"2025-12-11T05:00:00Z","v":3034025,"vw":109.260562},{"c":108.96,"h":110.785,"l":107.9,"n":29845,"o":110.72,"t":"2025-12-12T05:00:00Z","v":1834337,"vw":109.182405},{"c":108.72,"h":110.85,"l":107.75,"n":28596,"o":109,"t":"2025-12-15T05:00:00Z","v":1696619,"vw":108.867688},{"c":108.66,"h":109.27,"l":107.1001,"n":25992,"o":107.85,"t":"2025-12-16T05:00:00Z","v":1416827,"vw":108.289233},{"c":107.89,"h":110.41,"l":107.33,"n":23582,"o":108.62,"t":"2025-12-17T05:00:00Z","v":1155550,"vw":108.455012},{"c":109.76,"h":110.71,"l":108.15,"n":24824,"o":109.22,"t":"2025-12-18T05:00:00Z","v":1335883,"vw":109.623135},{"c":113.28,"h":113.57,"l":110.86,"n":23436,"o":111.27,"t":"2025-12-19T05:00:00Z","v":3276950,"vw":112.980437},{"c":115.76,"h":116.72,"l":114,"n":32039,"o":114.8,"t":"2025-12-22T05:00:00Z","v":1751722,"vw":115.883209},{"c":116.21,"h":116.95,"l":114,"n":17904,"o":115.12,"t":"2025-12-23T05:00:00Z","v":822580,"vw":116.192608},{"c":116.64,"h":117.48,"l":116.02,"n":10469,"o":116.84,"t":"2025-12-24T05:00:00Z","v":455274,"vw":116.763452},{"c":116.95,"h":117.36,"l":115,"n":12171,"o":116.64,"t":"2025-12-26T05:00:00Z","v":479552,"vw":116.747234},{"c":116.63,"h":117.09,"l":115.79,"n":14887,"o":116.16,"t":"2025-12-29T05:00:00Z","v":581007,"vw":116.649598},{"c":116.17,"h":117.4693,"l":115.91,"n":17065,"o":116.94,"t":"2025-12-30T05:00:00Z","v":735661,"vw":116.339502},{"c":114.76,"h":116.72,"l":114.621,"n":15532,"o":116.72,"t":"2025-12-31T05:00:00Z","v":969255,"vw":115.071871},{"c":119.2,"h":119.43,"l":114.75,"n":19997,"o":115.34,"t":"2026-01-02T05:00:00Z","v":843252,"vw":117.813217},{"c":119.9,"h":122.57,"l":119.595,"n":30086,"o":120,"t":"2026-01-05T05:00:00Z","v":1341750,"vw":120.466567},{"c":120.86,"h":121.42,"l":116.24,"n":37671,"o":119.92,"t":"2026-01-06T05:00:00Z","v":2053722,"vw":119.558363},{"c":120.84,"h":122.5,"l":120.25,"n":27432,"o":121.91,"t":"2026-01-07T05:00:00Z","v":1328216,"vw":121.170638},{"c":118.59,"h":123.96,"l":115.8,"n":36034,"o":123,"t":"2026-01-08T05:00:00Z","v":1915196,"vw":118.639554},{"c":122.3,"h":124.92,"l":119.5,"n":26742,"o":120.5,"t":"2026-01-09T05:00:00Z","v":1103697,"vw":122.726713},{"c":123.46,"h":124.85,"l":122.59,"n":21252,"o":123.9,"t":"2026-01-12T05:00:00Z","v":1232587,"vw":123.660669},{"c":124.42,"h":125.4458,"l":123.2,"n":23492,"o":124.68,"t":"2026-01-13T05:00:00Z","v":1176997,"vw":124.214392},{"c":123.24,"h":124.775,"l":120.68,"n":26578,"o":124.59,"t":"2026-01-14T05:00:00Z","v":1549820,"vw":122.699379},{"c":125.39,"h":127.11,"l":124.79,"n":24145,"o":125.52,"t":"2026-01-15T05:00:00Z","v":1336670,"vw":125.82874},{"c":124.35,"h":126.48,"l":124,"n":22798,"o":125.64,"t":"2026-01-16T05:00:00Z","v":1163687,"vw":124.631502},{"c":123.28,"h":125.915,"l":122.03,"n":30652,"o":124.04,"t":"2026-01-20T05:00:00Z","v":1662262,"vw":123.027164},{"c":124.67,"h":124.825,"l":122.11,"n":24254,"o":123.95,"t":"2026-01-21T05:00:00Z","v":1399454,"vw":123.891531},{"c":123.11,"h":126.01,"l":122.14,"n":20229,"o":125.63,"t":"2026-01-22T05:00:00Z","v":1061842,"vw":123.578564},{"c":123.55,"h":124.38,"l":122.6,"n":22441,"o":123.57,"t":"2026-01-23T05:00:00Z","v":1428558,"vw":123.494969},{"c":123.36,"h":124.19,"l":121,"n":22821,"o":123.56,"t":"2026-01-26T05:00:00Z","v":1195700,"vw":123.054155},{"c":124.15,"h":125.9,"l":122.45,"n":19041,"o":123.36,"t":"2026-01-27T05:00:00Z","v":886568,"vw":124.463843},{"c":121.72,"h":124.7599,"l":121.44,"n":31692,"o":124.25,"t":"2026-01-28T05:00:00Z","v":1958983,"vw":122.323968},{"c":121.72,"h":123.11,"l":117.19,"n":39518,"o":121.7,"t":"2026-01-29T05:00:00Z","v":2713738,"vw":121.252667},{"c":120.3,"h":124.5,"l":119.6175,"n":32949,"o":120.22,"t":"2026-01-30T05:00:00Z","v":1955227,"vw":120.532218},{"c":121.77,"h":121.81,"l":119.12,"n":42812,"o":119.44,"t":"2026-02-02T05:00:00Z","v":2543281,"vw":120.902355},{"c":128.34,"h":137,"l":122.6,"n":76125,"o":128,"t":"2026-02-03T05:00:00Z","v":5326103,"vw":127.811055},{"c":127.5,"h":129.28,"l":123.3115,"n":54181,"o":129.05,"t":"2026-02-04T05:00:00Z","v":4149043,"vw":126.199601},{"c":128.67,"h":132.9199,"l":125.5,"n":43877,"o":125.89,"t":"2026-02-05T05:00:00Z","v":2853876,"vw":129.877623},{"c":133.57,"h":135.68,"l":130.59,"n":40001,"o":130.59,"t":"2026-02-06T05:00:00Z","v":2442746,"vw":134.111252},{"c":135.66,"h":136.76,"l":133.2,"n":30757,"o":134.91,"t":"2026-02-09T05:00:00Z","v":1697097,"vw":135.472387},{"c":137.04,"h":137.74,"l":133.734,"n":33728,"o":135.9,"t":"2026-02-10T05:00:00Z","v":1969877,"vw":136.364935},{"c":138.72,"h":139.75,"l":134.8318,"n":33098,"o":138.78,"t":"2026-02-11T05:00:00Z","v":1870860,"vw":137.65701},{"c":139.81,"h":144.5,"l":137.76,"n":39997,"o":140,"t":"2026-02-12T05:00:00Z","v":2482451,"vw":139.854728},{"c":143.93,"h":143.98,"l":139.14,"n":38881,"o":139.14,"t":"2026-02-13T05:00:00Z","v":2251831,"vw":142.934842},{"c":146.75,"h":146.94,"l":143.12,"n":35688,"o":143.46,"t":"2026-02-17T05:00:00Z","v":2010765,"vw":145.834951},{"c":148.57,"h":149.08,"l":146.85,"n":33077,"o":147.84,"t":"2026-02-18T05:00:00Z","v":1909604,"vw":148.156091},{"c":152.84,"h":153.7499,"l":149.64,"n":40500,"o":150.54,"t":"2026-02-19T05:00:00Z","v":2563168,"vw":152.4554},{"c":158.87,"h":158.99,"l":151.95,"n":43783,"o":152.47,"t":"2026-02-20T05:00:00Z","v":3259778,"vw":156.778459},{"c":159.27,"h":159.825,"l":156.502,"n":42129,"o":157.3,"t":"2026-02-23T05:00:00Z","v":2619268,"vw":158.645752},{"c":161.04,"h":162,"l":157.07,"n":38206,"o":158.11,"t":"2026-02-24T05:00:00Z","v":2793003,"vw":160.449835},{"c":160.02,"h":164.26,"l":159.2,"n":43275,"o":161.7,"t":"2026-02-25T05:00:00Z","v":2576378,"vw":161.000643},{"c":163.55,"h":163.59,"l":157.8203,"n":31082,"o":160.96,"t":"2026-02-26T05:00:00Z","v":1751271,"vw":161.956937},{"c":163.59,"h":163.89,"l":158.92,"n":34180,"o":161.97,"t":"2026-02-27T05:00:00Z","v":2107936,"vw":162.231998},{"c":166.42,"h":168.1425,"l":159.86,"n":38740,"o":163.3,"t":"2026-03-02T05:00:00Z","v":2090987,"vw":165.75709},{"c":156.96,"h":162.51,"l":154.5,"n":50822,"o":162.31,"t":"2026-03-03T05:00:00Z","v":3011894,"vw":157.759296},{"c":161.82,"h":161.96,"l":157.6001,"n":35566,"o":159.57,"t":"2026-03-04T05:00:00Z","v":1663640,"vw":160.723076},{"c":154.18,"h":161,"l":151.4,"n":43165,"o":159.9,"t":"2026-03-05T05:00:00Z","v":2392546,"vw":154.598682},{"c":150.09,"h":152.325,"l":148.1,"n":44627,"o":150.81,"t":"2026-03-06T05:00:00Z","v":3059190,"vw":150.294889},{"c":156.7,"h":156.92,"l":148,"n":37384,"o":150.17,"t":"2026-03-09T04:00:00Z","v":2520979,"vw":153.914084},{"c":158.97,"h":162.54,"l":156.285,"n":32978,"o":156.29,"t":"2026-03-10T04:00:00Z","v":1876479,"vw":159.944},{"c":157.47,"h":159.7,"l":154.9435,"n":21549,"o":157.03,"t":"2026-03-11T04:00:00Z","v":874054,"vw":157.610581},{"c":146.1,"h":156.13,"l":143.22,"n":57810,"o":156.13,"t":"2026-03-12T04:00:00Z","v":3361341,"vw":147.177305},{"c":141.97,"h":149.22,"l":139.89,"n":37823,"o":148.06,"t":"2026-03-13T04:00:00Z","v":2034461,"vw":142.644431},{"c":147.48,"h":148.46,"l":144.9,"n":29991,"o":144.9,"t":"2026-03-16T04:00:00Z","v":1653198,"vw":147.209676},{"c":148.83,"h":149.6,"l":147.07,"n":27934,"o":148.26,"t":"2026-03-17T04:00:00Z","v":1697924,"vw":148.659428},{"c":149.64,"h":152,"l":148.7,"n":24979,"o":149.02,"t":"2026-03-18T04:00:00Z","v":1266751,"vw":150.000309},{"c":147.54,"h":149.06,"l":141.8816,"n":28919,"o":144.76,"t":"2026-03-19T04:00:00Z","v":1706048,"vw":146.263091},{"c":141.8,"h":148.0699,"l":139.83,"n":30143,"o":145.79,"t":"2026-03-20T04:00:00Z","v":3402529,"vw":141.873043},{"c":146.38,"h":151.815,"l":145.69,"n":31378,"o":146,"t":"2026-03-23T04:00:00Z","v":1646128,"vw":147.976362},{"c":149.59,"h":151.51,"l":144.48,"n":36088,"o":145.82,"t":"2026-03-24T04:00:00Z","v":2957505,"vw":149.373617},{"c":149,"h":152.1228,"l":148.46,"n":37797,"o":152,"t":"2026-03-25T04:00:00Z","v":2240698,"vw":149.453895},{"c":143.94,"h":147.79,"l":142.47,"n":33397,"o":146.4,"t":"2026-03-26T04:00:00Z","v":1840546,"vw":144.410019},{"c":140.43,"h":143.5,"l":139.94,"n":27805,"o":141.9,"t":"2026-03-27T04:00:00Z","v":1500013,"vw":140.889062},{"c":135.5,"h":142.54,"l":135.48,"n":36982,"o":142.41,"t":"2026-03-30T04:00:00Z","v":2015348,"vw":136.776019},{"c":145.46,"h":146.1803,"l":137.22,"n":34009,"o":139.73,"t":"2026-03-31T04:00:00Z","v":2756730,"vw":144.155008},{"c":151.25,"h":155.405,"l":149.9,"n":43509,"o":150.3,"t":"2026-04-01T04:00:00Z","v":3420997,"vw":152.792307},{"c":146.63,"h":152.31,"l":146,"n":33552,"o":147.16,"t":"2026-04-02T04:00:00Z","v":2212100,"vw":147.797587},{"c":147.96,"h":149.045,"l":145.45,"n":21467,"o":147.47,"t":"2026-04-06T04:00:00Z","v":977894,"vw":147.781286},{"c":147.28,"h":149.61,"l":145.89,"n":24587,"o":147.26,"t":"2026-04-07T04:00:00Z","v":1067165,"vw":147.15985},{"c":156.39,"h":159.46,"l":155.24,"n":38463,"o":157.52,"t":"2026-04-08T04:00:00Z","v":2657952,"vw":156.641156},{"c":159.63,"h":163.3,"l":156.02,"n":35278,"o":156.8,"t":"2026-04-09T04:00:00Z","v":1880035,"vw":160.235627},{"c":162.21,"h":162.26,"l":158.01,"n":27824,"o":159.2,"t":"2026-04-10T04:00:00Z","v":1271373,"vw":161.414576},{"c":163.78,"h":164.23,"l":160.67,"n":23188,"o":162.1,"t":"2026-04-13T04:00:00Z","v":969325,"vw":163.24373},{"c":163.03,"h":165.2812,"l":162.57,"n":23833,"o":165,"t":"2026-04-14T04:00:00Z","v":895550,"vw":163.631283},{"c":156.83,"h":163.85,"l":156.67,"n":36793,"o":162.9,"t":"2026-04-15T04:00:00Z","v":2291852,"vw":157.771096},{"c":155.83,"h":158.52,"l":154.385,"n":29814,"o":156.81,"t":"2026-04-16T04:00:00Z","v":1609988,"vw":156.121081},{"c":164.66,"h":165.03,"l":160.07,"n":34402,"o":160.07,"t":"2026-04-17T04:00:00Z","v":1782344,"vw":164.075795},{"c":164.06,"h":164.7,"l":160,"n":25857,"o":162.89,"t":"2026-04-20T04:00:00Z","v":1047431,"vw":163.642349},{"c":158.95,"h":166.61,"l":157.52,"n":35584,"o":164.12,"t":"2026-04-21T04:00:00Z","v":1799254,"vw":160.770328},{"c":153.3,"h":161.39,"l":148.04,"n":45559,"o":160.96,"t":"2026-04-22T04:00:00Z","v":2297748,"vw":152.540534},{"c":154.05,"h":157.5,"l":149.8,"n":47064,"o":154.92,"t":"2026-04-23T04:00:00Z","v":2729587,"vw":153.702016},{"c":154.26,"h":155.37,"l":149.72,"n":35541,"o":153.75,"t":"2026-04-24T04:00:00Z","v":2012029,"vw":153.284718},{"c":153.45,"h":154.99,"l":149.505,"n":28321,"o":154.8,"t":"2026-04-27T04:00:00Z","v":1227727,"vw":152.498989},{"c":151.7,"h":154.8499,"l":149.6901,"n":27526,"o":152.4,"t":"2026-04-28T04:00:00Z","v":1233993,"vw":151.434377},{"c":146.23,"h":155.05,"l":142.35,"n":52440,"o":155,"t":"2026-04-29T04:00:00Z","v":2909065,"vw":145.855615},{"c":155.46,"h":155.72,"l":146.39,"n":37283,"o":146.43,"t":"2026-04-30T04:00:00Z","v":2241676,"vw":153.29895},{"c":155.26,"h":158.31,"l":151.82,"n":30521,"o":157.14,"t":"2026-05-01T04:00:00Z","v":1465991,"vw":154.662466},{"c":153.89,"h":155.6099,"l":152.37,"n":26382,"o":154.85,"t":"2026-05-04T04:00:00Z","v":1353775,"vw":153.96533},{"c":155.35,"h":157,"l":153,"n":27564,"o":156.76,"t":"2026-05-05T04:00:00Z","v":1268884,"vw":155.021411},{"c":165.08,"h":165.23,"l":159,"n":38170,"o":160.18,"t":"2026-05-06T04:00:00Z","v":2704375,"vw":163.727584},{"c":162.66,"h":171.11,"l":161.46,"n":48629,"o":169.73,"t":"2026-05-07T04:00:00Z","v":3406783,"vw":163.688368},{"c":158.39,"h":164.58,"l":156.61,"n":38574,"o":164.58,"t":"2026-05-08T04:00:00Z","v":2594577,"vw":160.480043},{"c":161.16,"h":161.44,"l":153.025,"n":31826,"o":156,"t":"2026-05-11T04:00:00Z","v":1397962,"vw":159.221015},{"c":161.01,"h":162.4,"l":156.7995,"n":22974,"o":159.93,"t":"2026-05-12T04:00:00Z","v":1269081,"vw":160.434877},{"c":164.83,"h":166.96,"l":159.02,"n":35265,"o":161.32,"t":"2026-05-13T04:00:00Z","v":1987587,"vw":164.69286},{"c":162.57,"h":167.4,"l":162.39,"n":22980,"o":166,"t":"2026-05-14T04:00:00Z","v":1101822,"vw":163.911359},{"c":154.22,"h":160.69,"l":154.02,"n":25643,"o":159.3,"t":"2026-05-15T04:00:00Z","v":1370382,"vw":155.559621},{"c":149.62,"h":157.03,"l":148.86,"n":31537,"o":156.53,"t":"2026-05-18T04:00:00Z","v":1686365,"vw":150.952517},{"c":150.44,"h":151.93,"l":146.34,"n":29254,"o":149.13,"t":"2026-05-19T04:00:00Z","v":1749706,"vw":149.530101},{"c":153.73,"h":155.07,"l":151.11,"n":23837,"o":152.44,"t":"2026-05-20T04:00:00Z","v":1674360,"vw":153.6274},{"c":160.41,"h":161.43,"l":150.82,"n":29317,"o":153,"t":"2026-05-21T04:00:00Z","v":1561703,"vw":158.785234},{"c":162.29,"h":164.37,"l":159.11,"n":30581,"o":161.06,"t":"2026-05-22T04:00:00Z","v":1682271,"vw":162.26914},{"c":168.76,"h":169.7,"l":164.0001,"n":37242,"o":165,"t":"2026-05-26T04:00:00Z","v":1911714,"vw":167.875338},{"c":169.84,"h":171.41,"l":165.0001,"n":32348,"o":169.34,"t":"2026-05-27T04:00:00Z","v":1551250,"vw":169.555009},{"c":170.53,"h":170.95,"l":167.26,"n":22461,"o":169.24,"t":"2026-05-28T04:00:00Z","v":1030572,"vw":169.740258},{"c":175.16,"h":177.27,"l":170.86,"n":45681,"o":171,"t":"2026-05-29T04:00:00Z","v":3090032,"vw":174.88845},{"c":178.98,"h":181.02,"l":170.785,"n":36446,"o":172.15,"t":"2026-06-01T04:00:00Z","v":1788837,"vw":177.596202},{"c":178.48,"h":183.3,"l":176.53,"n":31774,"o":177.4,"t":"2026-06-02T04:00:00Z","v":1414738,"vw":179.22239},{"c":179.94,"h":181.86,"l":174.95,"n":30145,"o":176.51,"t":"2026-06-03T04:00:00Z","v":1724784,"vw":179.727646},{"c":181.1,"h":182.34,"l":176.47,"n":24631,"o":177.24,"t":"2026-06-04T04:00:00Z","v":1181680,"vw":180.174941},{"c":177.47,"h":182.5,"l":175.66,"n":25942,"o":178.2,"t":"2026-06-05T04:00:00Z","v":1275163,"vw":178.455704},{"c":180.14,"h":180.97,"l":176.54,"n":22656,"o":178.7,"t":"2026-06-08T04:00:00Z","v":958069,"vw":179.49409},{"c":187.13,"h":189.7,"l":177.34,"n":35903,"o":183.26,"t":"2026-06-09T04:00:00Z","v":2210854,"vw":184.736592},{"c":183.37,"h":190.33,"l":182.64,"n":39030,"o":184.68,"t":"2026-06-10T04:00:00Z","v":2222769,"vw":184.878559},{"c":199.5,"h":199.57,"l":185.89,"n":41999,"o":186.96,"t":"2026-06-11T04:00:00Z","v":2595274,"vw":194.409246},{"c":198.48,"h":203.595,"l":194.5,"n":50200,"o":200.47,"t":"2026-06-12T04:00:00Z","v":2788565,"vw":198.381071},{"c":195.81,"h":202.805,"l":195,"n":47153,"o":202.805,"t":"2026-06-15T04:00:00Z","v":1963736,"vw":196.327347},{"c":196.31,"h":199.045,"l":194.705,"n":32560,"o":197.22,"t":"2026-06-16T04:00:00Z","v":1552214,"vw":196.601733},{"c":196.86,"h":201.54,"l":195.0001,"n":31706,"o":196.79,"t":"2026-06-17T04:00:00Z","v":1504601,"vw":198.38061},{"c":201.34,"h":202.85,"l":196.37,"n":37386,"o":200.04,"t":"2026-06-18T04:00:00Z","v":3101122,"vw":201.111826},{"c":204.09,"h":205.31,"l":200,"n":31218,"o":202.48,"t":"2026-06-22T04:00:00Z","v":1585007,"vw":203.433717},{"c":199.6,"h":204.58,"l":194.6525,"n":33245,"o":197.48,"t":"2026-06-23T04:00:00Z","v":1647042,"vw":201.102016},{"c":197.59,"h":202.5,"l":195.495,"n":33227,"o":197.21,"t":"2026-06-24T04:00:00Z","v":1874131,"vw":198.213187},{"c":199.5,"h":204.495,"l":197.19,"n":32594,"o":200.55,"t":"2026-06-25T04:00:00Z","v":1640435,"vw":199.889599},{"c":197.4,"h":198.95,"l":193.2917,"n":31162,"o":197.69,"t":"2026-06-26T04:00:00Z","v":5622133,"vw":197.195498},{"c":197.71,"h":199.95,"l":194.57,"n":28758,"o":195.06,"t":"2026-06-29T04:00:00Z","v":1480076,"vw":196.809959},{"c":197.1,"h":200.73,"l":194.67,"n":27695,"o":199.2,"t":"2026-06-30T04:00:00Z","v":1436250,"vw":197.079947},{"c":192.17,"h":196.55,"l":191.09,"n":30198,"o":195.14,"t":"2026-07-01T04:00:00Z","v":1261333,"vw":193.105372},{"c":188.1,"h":195.635,"l":184.5,"n":26890,"o":193.5,"t":"2026-07-02T04:00:00Z","v":1308033,"vw":188.119215},{"c":192.06,"h":194.395,"l":189.26,"n":24258,"o":189.4,"t":"2026-07-06T04:00:00Z","v":1219693,"vw":192.070495},{"c":183.26,"h":191.4048,"l":178.71,"n":31138,"o":188.13,"t":"2026-07-07T04:00:00Z","v":1658500,"vw":182.447479},{"c":185.6,"h":185.89,"l":179.06,"n":28415,"o":180.78,"t":"2026-07-08T04:00:00Z","v":1352939,"vw":184.421636},{"c":188.36,"h":191.72,"l":188.04,"n":18766,"o":189.47,"t":"2026-07-09T04:00:00Z","v":821401,"vw":189.166045},{"c":187.04,"h":188.49,"l":183.28,"n":18189,"o":187.97,"t":"2026-07-10T04:00:00Z","v":645083,"vw":187.137276},{"c":183.75,"h":187.52,"l":183.05,"n":25217,"o":185.05,"t":"2026-07-13T04:00:00Z","v":1164456,"vw":184.555165},{"c":189.44,"h":195,"l":186.46,"n":34030,"o":188.26,"t":"2026-07-14T04:00:00Z","v":1699616,"vw":189.331699},{"c":193.59,"h":194.01,"l":188.12,"n":31895,"o":189.35,"t":"2026-07-15T04:00:00Z","v":2016441,"vw":191.704441},{"c":185.51,"h":191.89,"l":182.59,"n":29659,"o":189.47,"t":"2026-07-16T04:00:00Z","v":1695205,"vw":185.651562},{"c":186.17,"h":188.34,"l":177,"n":27902,"o":180.8,"t":"2026-07-17T04:00:00Z","v":1225207,"vw":185.32687},{"c":186.24,"h":190.425,"l":184.12,"n":24960,"o":188.96,"t":"2026-07-20T04:00:00Z","v":1448945,"vw":186.173763},{"c":197.21,"h":197.54,"l":186.64,"n":30454,"o":189.35,"t":"2026-07-21T04:00:00Z","v":1397052,"vw":194.955875},{"c":195.59,"h":198.88,"l":194.001,"n":26010,"o":195.01,"t":"2026-07-22T04:00:00Z","v":939019,"vw":196.505154},{"c":199.84,"h":199.98,"l":191.25,"n":29826,"o":194,"t":"2026-07-23T04:00:00Z","v":1485838,"vw":197.892387},{"c":197.8,"h":204.2999,"l":196.665,"n":26944,"o":200,"t":"2026-07-24T04:00:00Z","v":1254561,"vw":199.461495},{"c":192.64,"h":200.89,"l":187.225,"n":32153,"o":199.36,"t":"2026-07-27T04:00:00Z","v":1349471,"vw":192.090114},{"c":186.99,"h":191.13,"l":183.0474,"n":32685,"o":190.99,"t":"2026-07-28T04:00:00Z","v":1569400,"vw":186.311629},{"c":177.92,"h":188.1262,"l":174.77,"n":41021,"o":184.73,"t":"2026-07-29T04:00:00Z","v":2386789,"vw":179.12241},{"c":181.9,"h":184.59,"l":175,"n":36258,"o":179.42,"t":"2026-07-30T04:00:00Z","v":1720229,"vw":181.501717},{"c":187.44,"h":190.48,"l":183.22,"n":25716,"o":185.43,"t":"2026-07-31T04:00:00Z","v":1157029,"vw":187.766482},{"c":193.12,"h":193.54,"l":183.54,"n":26190,"o":184.88,"t":"2026-08-03T04:00:00Z","v":975741,"vw":190.958282},{"c":200.15,"h":201.385,"l":194.78,"n":30612,"o":198.02,"t":"2026-08-04T04:00:00Z","v":1461692,"vw":199.509928},{"c":205.11,"h":208.71,"l":202.69,"n":47933,"o":204.15,"t":"2026-08-05T04:00:00Z","v":3012535,"vw":204.931091},{"c":223.43,"h":236.98,"l":219.99,"n":58913,"o":219.99,"t":"2026-08-06T04:00:00Z","v":3138560,"vw":227.908784},{"c":227.84,"h":230.45,"l":221.83,"n":39542,"o":223.25,"t":"2026-08-07T04:00:00Z","v":1835898,"vw":227.288738},{"c":228.19,"h":239.23,"l":227.01,"n":47178,"o":231.26,"t":"2026-08-10T04:00:00Z","v":1375645,"vw":229.444551},{"c":230.08,"h":232.375,"l":226,"n":41425,"o":228.33,"t":"2026-08-11T04:00:00Z","v":1468882,"vw":229.480409},{"c":230.43,"h":243.5694,"l":229.63,"n":39962,"o":238.59,"t":"2026-08-12T04:00:00Z","v":1331450,"vw":232.082128},{"c":227.22,"h":233.9224,"l":225.7,"n":29326,"o":231.4,"t":"2026-08-13T04:00:00Z","v":1217763,"vw":228.306986},{"c":228.48,"h":229.34,"l":224,"n":28057,"o":226.59,"t":"2026-08-14T04:00:00Z","v":1226703,"vw":227.635296},{"c":231.78,"h":232.86,"l":228.02,"n":28031,"o":230.36,"t":"2026-08-17T04:00:00Z","v":1063545,"vw":231.393346},{"c":226.46,"h":230.62,"l":224.35,"n":29972,"o":227.75,"t":"2026-08-18T04:00:00Z","v":1251967,"vw":226.184551},{"c":215.99,"h":226.45,"l":215.09,"n":29035,"o":226.21,"t":"2026-08-19T04:00:00Z","v":1236188,"vw":217.710495},{"c":209.22,"h":216.36,"l":207.39,"n":30290,"o":213.98,"t":"2026-08-20T04:00:00Z","v":1249021,"vw":210.014044},{"c":207.01,"h":212.95,"l":206.3,"n":31769,"o":210.92,"t":"2026-08-21T04:00:00Z","v":1517185,"vw":207.884578},{"c":209.81,"h":210.91,"l":202.25,"n":37407,"o":206.92,"t":"2026-08-24T04:00:00Z","v":1721072,"vw":207.644475},{"c":215.23,"h":216.66,"l":209.675,"n":37078,"o":213.95,"t":"2026-08-25T04:00:00Z","v":1976951,"vw":213.562577},{"c":212.86,"h":217.84,"l":211.66,"n":29840,"o":217,"t":"2026-08-26T04:00:00Z","v":1278428,"vw":214.055188},{"c":214.52,"h":217.465,"l":211.44,"n":25678,"o":214.29,"t":"2026-08-27T04:00:00Z","v":1206969,"vw":214.222809},{"c":210.76,"h":215.94,"l":209.52,"n":24581,"o":214.42,"t":"2026-08-28T04:00:00Z","v":1119874,"vw":211.586564},{"c":204.2,"h":210.89,"l":202.02,"n":49662,"o":210.01,"t":"2026-08-31T04:00:00Z","v":10008767,"vw":204.375612},{"c":200.95,"h":205.32,"l":199.78,"n":29028,"o":203.69,"t":"2026-09-01T04:00:00Z","v":1413428,"vw":201.294705},{"c":201.69,"h":204.98,"l":198.46,"n":35733,"o":202.46,"t":"2026-09-02T04:00:00Z","v":1921429,"vw":201.658079},{"c":204.54,"h":207.57,"l":200.25,"n":28616,"o":203.19,"t":"2026-09-03T04:00:00Z","v":1607917,"vw":203.585905},{"c":210.65,"h":212.29,"l":204.33,"n":31447,"o":204.33,"t":"2026-09-04T04:00:00Z","v":1790273,"vw":210.085435},{"c":207.32,"h":209.87,"l":203.16,"n":33029,"o":207.57,"t":"2026-09-08T04:00:00Z","v":1620119,"vw":207.058037},{"c":206.54,"h":210.31,"l":205.1701,"n":26945,"o":205.75,"t":"2026-09-09T04:00:00Z","v":1112013,"vw":207.391433},{"c":199,"h":207.63,"l":196.6,"n":30216,"o":202.5,"t":"2026-09-10T04:00:00Z","v":1325009,"vw":199.973154},{"c":198.77,"h":203.8699,"l":198.07,"n":26573,"o":202.04,"t":"2026-09-11T04:00:00Z","v":1223686,"vw":200.37746},{"c":188.15,"h":194.5,"l":187,"n":34820,"o":193.06,"t":"2026-09-14T04:00:00Z","v":1690268,"vw":189.706746},{"c":186.69,"h":192.27,"l":182.63,"n":36707,"o":191.37,"t":"2026-09-15T04:00:00Z","v":1857742,"vw":186.294923},{"c":189.65,"h":193.89,"l":186.8,"n":26239,"o":188.64,"t":"2026-09-16T04:00:00Z","v":1030991,"vw":190.460673},{"c":183.64,"h":197,"l":179.5901,"n":43500,"o":197,"t":"2026-09-17T04:00:00Z","v":2259600,"vw":183.373789},{"c":191.63,"h":192.34,"l":183.58,"n":36806,"o":184.71,"t":"2026-09-18T04:00:00Z","v":4030218,"vw":189.764914},{"c":189.16,"h":193.17,"l":187.25,"n":28777,"o":191.82,"t":"2026-09-21T04:00:00Z","v":1677613,"vw":189.037779},{"c":186.56,"h":190.605,"l":185.8675,"n":32578,"o":189.05,"t":"2026-09-22T04:00:00Z","v":1433814,"vw":187.367704},{"c":184.18,"h":189.98,"l":183.3,"n":32487,"o":185.51,"t":"2026-09-23T04:00:00Z","v":1354781,"vw":185.671817},{"c":186.21,"h":187.8,"l":181.51,"n":26644,"o":183.11,"t":"2026-09-24T04:00:00Z","v":1126984,"vw":185.55485},{"c":185.48,"h":186.675,"l":182.32,"n":26065,"o":186.67,"t":"2026-09-25T04:00:00Z","v":1141513,"vw":184.844026},{"c":180.67,"h":185.7493,"l":178.26,"n":30119,"o":182.77,"t":"2026-09-28T04:00:00Z","v":1570576,"vw":180.685777},{"c":188.95,"h":189.785,"l":182.42,"n":33966,"o":183,"t":"2026-09-29T04:00:00Z","v":1712497,"vw":187.4285},{"c":189.4,"h":190.18,"l":183.06,"n":28685,"o":188.24,"t":"2026-09-30T04:00:00Z","v":1464815,"vw":188.815332},{"c":191.14,"h":192.295,"l":185.7,"n":28194,"o":187.54,"t":"2026-10-01T04:00:00Z","v":1483867,"vw":189.834708},{"c":192.42,"h":194.31,"l":188.665,"n":27468,"o":193.21,"t":"2026-10-02T04:00:00Z","v":1424329,"vw":191.789235},{"c":193.09,"h":196.09,"l":189.245,"n":27220,"o":192.32,"t":"2026-10-05T04:00:00Z","v":1529462,"vw":193.578001},{"c":194.69,"h":195.82,"l":189.43,"n":21260,"o":194.57,"t":"2026-10-06T04:00:00Z","v":815653,"vw":194.259554},{"c":189.19,"h":190.9168,"l":184.49,"n":27062,"o":190.54,"t":"2026-10-07T04:00:00Z","v":1371687,"vw":188.274334},{"c":188.13,"h":190.19,"l":185.39,"n":22360,"o":186.12,"t":"2026-10-08T04:00:00Z","v":887883,"vw":188.046066},{"c":191.84,"h":194.28,"l":188.3275,"n":21522,"o":189.62,"t":"2026-10-09T04:00:00Z","v":818192,"vw":192.258088},{"c":187.98,"h":193.82,"l":187.91,"n":21379,"o":190.74,"t":"2026-10-12T04:00:00Z","v":920943,"vw":189.467747},{"c":189.81,"h":190.16,"l":185.885,"n":24632,"o":187.05,"t":"2026-10-13T04:00:00Z","v":1441362,"vw":188.252714},{"c":187.84,"h":191.2,"l":183.6,"n":28569,"o":186.96,"t":"2026-10-14T04:00:00Z","v":1175732,"vw":187.397768},{"c":189.31,"h":190.0275,"l":177.01,"n":28320,"o":184.98,"t":"2026-10-15T04:00:00Z","v":1368596,"vw":186.714594},{"c":185.59,"h":191.52,"l":184.72,"n":23786,"o":190,"t":"2026-10-16T04:00:00Z","v":1149243,"vw":186.956122},{"c":189.28,"h":190.73,"l":186.692,"n":23415,"o":188.84,"t":"2026-10-19T04:00:00Z","v":1300352,"vw":189.108951},{"c":183.07,"h":188.14,"l":180.74,"n":29140,"o":186.43,"t":"2026-10-20T04:00:00Z","v":1279930,"vw":183.013193},{"c":180.69,"h":186.14,"l":179.58,"n":29992,"o":184.62,"t":"2026-10-21T04:00:00Z","v":1368549,"vw":181.479387}],"volatilityBars":[{"c":189.395,"h":193.17,"l":189.355,"n":975,"o":191.82,"t":"2026-09-21T13:30:00Z","v":108513,"vw":191.555064},{"c":189.03,"h":191.44,"l":188.7,"n":756,"o":189.51,"t":"2026-09-21T13:45:00Z","v":27745,"vw":190.135951},{"c":189.3,"h":189.775,"l":188.2339,"n":897,"o":188.855,"t":"2026-09-21T14:00:00Z","v":20722,"vw":189.121983},{"c":189.33,"h":189.43,"l":188.4325,"n":903,"o":188.79,"t":"2026-09-21T14:15:00Z","v":28151,"vw":188.891095},{"c":189.26,"h":189.8,"l":188.99,"n":662,"o":189.305,"t":"2026-09-21T14:30:00Z","v":16560,"vw":189.446717},{"c":188.065,"h":189.39,"l":187.9,"n":687,"o":189.295,"t":"2026-09-21T14:45:00Z","v":18061,"vw":188.497955},{"c":189.13,"h":189.13,"l":187.7417,"n":549,"o":188,"t":"2026-09-21T15:00:00Z","v":14639,"vw":188.424828},{"c":188.155,"h":189.275,"l":187.9,"n":766,"o":189.21,"t":"2026-09-21T15:15:00Z","v":18081,"vw":188.481101},{"c":187.74,"h":188.64,"l":187.74,"n":971,"o":188.155,"t":"2026-09-21T15:30:00Z","v":25330,"vw":188.300362},{"c":187.645,"h":188.21,"l":187.57,"n":711,"o":187.94,"t":"2026-09-21T15:45:00Z","v":22647,"vw":187.935992},{"c":187.5,"h":188.4399,"l":187.495,"n":886,"o":187.77,"t":"2026-09-21T16:00:00Z","v":28228,"vw":187.864975},{"c":187.93,"h":188.295,"l":187.45,"n":647,"o":187.45,"t":"2026-09-21T16:15:00Z","v":18151,"vw":187.822798},{"c":187.89,"h":188.41,"l":187.89,"n":742,"o":187.925,"t":"2026-09-21T16:30:00Z","v":22362,"vw":188.167389},{"c":188.07,"h":188.5,"l":187.68,"n":713,"o":187.94,"t":"2026-09-21T16:45:00Z","v":26128,"vw":187.946626},{"c":188.85,"h":188.85,"l":188.07,"n":866,"o":188.09,"t":"2026-09-21T17:00:00Z","v":44503,"vw":188.40906},{"c":188.64,"h":189.05,"l":188.48,"n":835,"o":188.8,"t":"2026-09-21T17:15:00Z","v":31561,"vw":188.786324},{"c":189.82,"h":189.91,"l":188.3,"n":1253,"o":188.555,"t":"2026-09-21T17:30:00Z","v":107438,"vw":189.43729},{"c":189.435,"h":190.245,"l":189.42,"n":891,"o":189.82,"t":"2026-09-21T17:45:00Z","v":42293,"vw":189.742831},{"c":189.72,"h":190.17,"l":189.315,"n":894,"o":189.45,"t":"2026-09-21T18:00:00Z","v":35105,"vw":189.631318},{"c":190.095,"h":190.095,"l":189.62,"n":896,"o":189.736,"t":"2026-09-21T18:15:00Z","v":41106,"vw":189.843211},{"c":189.21,"h":190.09,"l":189.2,"n":789,"o":189.975,"t":"2026-09-21T18:30:00Z","v":23370,"vw":189.801206},{"c":187.9675,"h":189.345,"l":187.81,"n":1035,"o":189.11,"t":"2026-09-21T18:45:00Z","v":38243,"vw":188.457858},{"c":187.46,"h":188.4633,"l":187.25,"n":1043,"o":188.06,"t":"2026-09-21T19:00:00Z","v":38772,"vw":187.784573},{"c":187.53,"h":187.81,"l":187.25,"n":1267,"o":187.47,"t":"2026-09-21T19:15:00Z","v":53338,"vw":187.504997},{"c":187.8512,"h":188.22,"l":187.54,"n":1600,"o":187.55,"t":"2026-09-21T19:30:00Z","v":89816,"vw":187.863482},{"c":189.08,"h":189.24,"l":187.69,"n":4810,"o":188.01,"t":"2026-09-21T19:45:00Z","v":260756,"vw":188.433715},{"c":189,"h":189.16,"l":189,"n":68,"o":189,"t":"2026-09-21T20:00:00Z","v":219475,"vw":189.158447},{"c":189.2,"h":189.2,"l":189.2,"n":1,"o":189.2,"t":"2026-09-21T22:15:00Z","v":216,"vw":189.2},{"c":190.15,"h":190.15,"l":190.15,"n":3,"o":190.15,"t":"2026-09-21T22:45:00Z","v":300,"vw":190.15},{"c":190.5,"h":190.5,"l":190.5,"n":2,"o":190.5,"t":"2026-09-22T11:30:00Z","v":101,"vw":190.5},{"c":190.45,"h":190.45,"l":190.45,"n":6,"o":190.45,"t":"2026-09-22T13:00:00Z","v":688,"vw":190.45},{"c":188.8,"h":189.875,"l":187.71,"n":540,"o":189.05,"t":"2026-09-22T13:30:00Z","v":33963,"vw":188.944283},{"c":189.57,"h":189.78,"l":187.975,"n":697,"o":188.8,"t":"2026-09-22T13:45:00Z","v":30107,"vw":188.96953},{"c":188.735,"h":190.48,"l":188.525,"n":790,"o":189.545,"t":"2026-09-22T14:00:00Z","v":27884,"vw":189.349167},{"c":187.19,"h":189.2,"l":186.4738,"n":918,"o":188.59,"t":"2026-09-22T14:15:00Z","v":33235,"vw":187.343639},{"c":186.3,"h":187.68,"l":185.8675,"n":931,"o":187.22,"t":"2026-09-22T14:30:00Z","v":36409,"vw":186.460773},{"c":186.835,"h":187.01,"l":186.08,"n":694,"o":186.295,"t":"2026-09-22T14:45:00Z","v":18273,"vw":186.594402},{"c":187.88,"h":188.31,"l":186.8525,"n":1085,"o":186.8525,"t":"2026-09-22T15:00:00Z","v":39638,"vw":187.642538},{"c":187.63,"h":188.27,"l":187.5,"n":776,"o":188.07,"t":"2026-09-22T15:15:00Z","v":22546,"vw":187.837048},{"c":188.07,"h":188.42,"l":187.15,"n":779,"o":187.63,"t":"2026-09-22T15:30:00Z","v":25462,"vw":187.87239},{"c":189.86,"h":189.97,"l":188.065,"n":948,"o":188.3,"t":"2026-09-22T15:45:00Z","v":33558,"vw":189.157705},{"c":189.91,"h":190.605,"l":189.54,"n":1267,"o":190.1,"t":"2026-09-22T16:00:00Z","v":59214,"vw":190.076355},{"c":188.51,"h":189.905,"l":188.35,"n":1125,"o":189.905,"t":"2026-09-22T16:15:00Z","v":37329,"vw":189.13969},{"c":187.715,"h":188.75,"l":187.56,"n":1418,"o":188.605,"t":"2026-09-22T16:30:00Z","v":48952,"vw":188.30924},{"c":187.44,"h":188.37,"l":187.29,"n":1156,"o":187.56,"t":"2026-09-22T16:45:00Z","v":51073,"vw":187.767481},{"c":187.25,"h":187.915,"l":186.91,"n":942,"o":187.71,"t":"2026-09-22T17:00:00Z","v":35040,"vw":187.47762},{"c":187.635,"h":187.635,"l":186.665,"n":1207,"o":187.4399,"t":"2026-09-22T17:15:00Z","v":32354,"vw":186.997597},{"c":187.12,"h":187.82,"l":187.08,"n":1310,"o":187.68,"t":"2026-09-22T17:30:00Z","v":42536,"vw":187.405169},{"c":187.735,"h":188.135,"l":187.04,"n":1206,"o":187.18,"t":"2026-09-22T17:45:00Z","v":44454,"vw":187.504283},{"c":187.28,"h":187.85,"l":187.255,"n":1426,"o":187.54,"t":"2026-09-22T18:00:00Z","v":45323,"vw":187.514385},{"c":187.21,"h":187.5842,"l":187,"n":1321,"o":187.31,"t":"2026-09-22T18:15:00Z","v":41744,"vw":187.236229},{"c":187.025,"h":187.41,"l":186.72,"n":1145,"o":187.315,"t":"2026-09-22T18:30:00Z","v":38729,"vw":187.035534},{"c":187.13,"h":187.48,"l":186.92,"n":1222,"o":187.08,"t":"2026-09-22T18:45:00Z","v":41063,"vw":187.210636},{"c":186.51,"h":187.21,"l":186.5,"n":741,"o":187.13,"t":"2026-09-22T19:00:00Z","v":20710,"vw":186.869889},{"c":186.175,"h":186.8,"l":186.06,"n":1086,"o":186.675,"t":"2026-09-22T19:15:00Z","v":26921,"vw":186.490727},{"c":186.765,"h":187.55,"l":186.06,"n":1934,"o":186.155,"t":"2026-09-22T19:30:00Z","v":65195,"vw":186.835422},{"c":186.57,"h":187.3,"l":186.27,"n":5101,"o":186.81,"t":"2026-09-22T19:45:00Z","v":175003,"vw":186.826593},{"c":186.56,"h":186.56,"l":186.56,"n":72,"o":186.56,"t":"2026-09-22T20:00:00Z","v":301521,"vw":186.56},{"c":186.0171,"h":186.0303,"l":186.0171,"n":11,"o":186.0303,"t":"2026-09-23T08:00:00Z","v":813,"vw":186.022619},{"c":186.165,"h":186.5,"l":183.3,"n":664,"o":185.51,"t":"2026-09-23T13:30:00Z","v":35902,"vw":185.377342},{"c":186.36,"h":186.94,"l":185.19,"n":663,"o":185.625,"t":"2026-09-23T13:45:00Z","v":42339,"vw":186.192705},{"c":188.2,"h":188.21,"l":186.64,"n":905,"o":186.86,"t":"2026-09-23T14:00:00Z","v":28776,"vw":187.278745},{"c":188.33,"h":188.93,"l":187.9,"n":1002,"o":188.29,"t":"2026-09-23T14:15:00Z","v":37035,"vw":188.441075},{"c":188.38,"h":189.315,"l":187.87,"n":867,"o":188.325,"t":"2026-09-23T14:30:00Z","v":35628,"vw":188.540902},{"c":188.575,"h":189.165,"l":187.74,"n":670,"o":188.325,"t":"2026-09-23T14:45:00Z","v":17940,"vw":188.406054},{"c":189.56,"h":189.675,"l":188.34,"n":1024,"o":188.8,"t":"2026-09-23T15:00:00Z","v":37509,"vw":189.06586},{"c":188.315,"h":189.98,"l":188.25,"n":1064,"o":189.56,"t":"2026-09-23T15:15:00Z","v":34057,"vw":188.979764},{"c":187.44,"h":188.2,"l":187.15,"n":788,"o":188.16,"t":"2026-09-23T15:30:00Z","v":18463,"vw":187.541894},{"c":187.045,"h":187.77,"l":186.53,"n":991,"o":187.42,"t":"2026-09-23T15:45:00Z","v":27296,"vw":187.300645},{"c":186.94,"h":187.2,"l":186.2937,"n":668,"o":187.2,"t":"2026-09-23T16:00:00Z","v":22827,"vw":186.606085},{"c":186.955,"h":187.045,"l":186.11,"n":1009,"o":186.93,"t":"2026-09-23T16:15:00Z","v":30886,"vw":186.710962},{"c":185.54,"h":187.165,"l":185.4576,"n":942,"o":186.96,"t":"2026-09-23T16:30:00Z","v":126797,"vw":186.902579},{"c":185.025,"h":185.975,"l":185,"n":934,"o":185.44,"t":"2026-09-23T16:45:00Z","v":25013,"vw":185.608983},{"c":184.91,"h":185.3,"l":184.58,"n":1040,"o":185.29,"t":"2026-09-23T17:00:00Z","v":19049,"vw":184.837704},{"c":185.37,"h":185.51,"l":184.65,"n":911,"o":184.92,"t":"2026-09-23T17:15:00Z","v":23790,"vw":185.196137},{"c":184.96,"h":185.425,"l":184.59,"n":1140,"o":185.29,"t":"2026-09-23T17:30:00Z","v":30141,"vw":184.953743},{"c":185.335,"h":185.335,"l":184.74,"n":1047,"o":185.275,"t":"2026-09-23T17:45:00Z","v":23851,"vw":184.985444},{"c":185.58,"h":185.64,"l":185.1,"n":890,"o":185.46,"t":"2026-09-23T18:00:00Z","v":22552,"vw":185.316529},{"c":185.15,"h":185.86,"l":185.08,"n":878,"o":185.6837,"t":"2026-09-23T18:15:00Z","v":18085,"vw":185.652155},{"c":185.415,"h":185.51,"l":184.76,"n":1141,"o":185.215,"t":"2026-09-23T18:30:00Z","v":101021,"vw":184.954547},{"c":186.15,"h":186.17,"l":185.07,"n":901,"o":185.25,"t":"2026-09-23T18:45:00Z","v":24515,"vw":185.536558},{"c":184.92,"h":186.25,"l":184.9,"n":1088,"o":186.25,"t":"2026-09-23T19:00:00Z","v":24839,"vw":185.271437},{"c":184.395,"h":184.9536,"l":184.17,"n":1373,"o":184.8,"t":"2026-09-23T19:15:00Z","v":40569,"vw":184.648566},{"c":184.83,"h":185.17,"l":184.2,"n":2092,"o":184.395,"t":"2026-09-23T19:30:00Z","v":70292,"vw":184.788419},{"c":184.15,"h":185.58,"l":183.83,"n":6478,"o":184.905,"t":"2026-09-23T19:45:00Z","v":219419,"vw":184.448262},{"c":185.6607,"h":185.6607,"l":184.18,"n":52,"o":184.18,"t":"2026-09-23T20:00:00Z","v":182404,"vw":184.242116},{"c":182,"h":182.62,"l":182,"n":29,"o":182.62,"t":"2026-09-24T12:30:00Z","v":713,"vw":182.24031},{"c":182.99,"h":182.99,"l":182.99,"n":1,"o":182.99,"t":"2026-09-24T13:15:00Z","v":100,"vw":182.99},{"c":182.095,"h":183.14,"l":181.51,"n":421,"o":183.11,"t":"2026-09-24T13:30:00Z","v":37492,"vw":182.875823},{"c":183.89,"h":183.9,"l":182.2,"n":725,"o":182.21,"t":"2026-09-24T13:45:00Z","v":78387,"vw":182.830935},{"c":186.995,"h":187.14,"l":183.91,"n":1020,"o":183.91,"t":"2026-09-24T14:00:00Z","v":42031,"vw":185.315148},{"c":187.28,"h":187.67,"l":186.38,"n":668,"o":186.63,"t":"2026-09-24T14:15:00Z","v":20543,"vw":187.057366},{"c":187.14,"h":187.8,"l":186.86,"n":902,"o":187.1175,"t":"2026-09-24T14:30:00Z","v":25846,"vw":187.284388},{"c":186.05,"h":187.215,"l":186.05,"n":1331,"o":186.98,"t":"2026-09-24T14:45:00Z","v":38344,"vw":186.789346},{"c":185.58,"h":186.39,"l":185.5,"n":1621,"o":186.11,"t":"2026-09-24T15:00:00Z","v":33186,"vw":185.970915},{"c":184.5,"h":186.07,"l":184.45,"n":1483,"o":185.46,"t":"2026-09-24T15:15:00Z","v":37860,"vw":185.229243},{"c":184.47,"h":184.71,"l":183.99,"n":760,"o":184.6,"t":"2026-09-24T15:30:00Z","v":21792,"vw":184.258125},{"c":184.13,"h":184.56,"l":183.89,"n":775,"o":184.51,"t":"2026-09-24T15:45:00Z","v":29379,"vw":184.149953},{"c":184.385,"h":184.39,"l":183.4942,"n":843,"o":183.98,"t":"2026-09-24T16:00:00Z","v":25973,"vw":183.833969},{"c":186.01,"h":186.41,"l":184.44,"n":897,"o":184.63,"t":"2026-09-24T16:15:00Z","v":28100,"vw":185.54294},{"c":186.83,"h":187.33,"l":185.66,"n":725,"o":185.97,"t":"2026-09-24T16:30:00Z","v":24706,"vw":186.673989},{"c":186.67,"h":186.96,"l":186.33,"n":547,"o":186.765,"t":"2026-09-24T16:45:00Z","v":13386,"vw":186.649089},{"c":187.35,"h":187.47,"l":186.41,"n":700,"o":186.45,"t":"2026-09-24T17:00:00Z","v":18489,"vw":187.095783},{"c":186.66,"h":187.46,"l":186.28,"n":770,"o":187.23,"t":"2026-09-24T17:15:00Z","v":19833,"vw":186.86362},{"c":185.86,"h":186.76,"l":185.805,"n":588,"o":186.72,"t":"2026-09-24T17:30:00Z","v":12361,"vw":186.340925},{"c":186.05,"h":186.29,"l":185.62,"n":531,"o":185.66,"t":"2026-09-24T17:45:00Z","v":17459,"vw":185.942322},{"c":186.56,"h":186.76,"l":185.685,"n":728,"o":186.07,"t":"2026-09-24T18:00:00Z","v":22344,"vw":186.232622},{"c":186.05,"h":186.65,"l":186.02,"n":706,"o":186.56,"t":"2026-09-24T18:15:00Z","v":17494,"vw":186.377948},{"c":186.03,"h":187.0699,"l":185.91,"n":744,"o":186.08,"t":"2026-09-24T18:30:00Z","v":25349,"vw":186.179},{"c":186.205,"h":186.5,"l":185.98,"n":712,"o":186.09,"t":"2026-09-24T18:45:00Z","v":20401,"vw":186.269774},{"c":186.16,"h":186.31,"l":185.88,"n":747,"o":186.205,"t":"2026-09-24T19:00:00Z","v":22843,"vw":186.130951},{"c":185.425,"h":186.43,"l":185.4125,"n":979,"o":186.155,"t":"2026-09-24T19:15:00Z","v":27452,"vw":186.034345},{"c":186.31,"h":186.48,"l":185.42,"n":1176,"o":185.42,"t":"2026-09-24T19:30:00Z","v":44126,"vw":186.030088},{"c":186.3,"h":186.62,"l":185.59,"n":4482,"o":186.48,"t":"2026-09-24T19:45:00Z","v":188883,"vw":185.997267},{"c":186.21,"h":186.21,"l":186.21,"n":71,"o":186.21,"t":"2026-09-24T20:00:00Z","v":192920,"vw":186.21},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-09-25T11:00:00Z","v":135,"vw":187},{"c":185.615,"h":186.675,"l":184.38,"n":506,"o":186.67,"t":"2026-09-25T13:30:00Z","v":25911,"vw":186.081019},{"c":184.92,"h":186.15,"l":184.73,"n":459,"o":186.15,"t":"2026-09-25T13:45:00Z","v":17901,"vw":184.972061},{"c":184.2501,"h":185.025,"l":183.36,"n":522,"o":184.52,"t":"2026-09-25T14:00:00Z","v":25312,"vw":183.896348},{"c":183.9,"h":184.84,"l":183.9,"n":374,"o":184.6,"t":"2026-09-25T14:15:00Z","v":10244,"vw":184.427245},{"c":184.83,"h":184.83,"l":183.83,"n":524,"o":183.86,"t":"2026-09-25T14:30:00Z","v":14617,"vw":184.13664},{"c":184.295,"h":185.41,"l":184.02,"n":301,"o":185.06,"t":"2026-09-25T14:45:00Z","v":7897,"vw":184.722909},{"c":183.83,"h":184.72,"l":183.37,"n":568,"o":183.885,"t":"2026-09-25T15:00:00Z","v":11841,"vw":183.907643},{"c":183.75,"h":183.98,"l":183.2,"n":537,"o":183.66,"t":"2026-09-25T15:15:00Z","v":13185,"vw":183.651613},{"c":182.62,"h":184.02,"l":182.47,"n":972,"o":183.79,"t":"2026-09-25T15:30:00Z","v":49635,"vw":183.121971},{"c":183.7925,"h":184.01,"l":182.32,"n":874,"o":182.62,"t":"2026-09-25T15:45:00Z","v":38052,"vw":183.010855},{"c":183.58,"h":184.4,"l":183.42,"n":1366,"o":183.65,"t":"2026-09-25T16:00:00Z","v":53918,"vw":183.994255},{"c":184.11,"h":184.45,"l":183.67,"n":794,"o":183.74,"t":"2026-09-25T16:15:00Z","v":25017,"vw":184.111978},{"c":184.54,"h":185.48,"l":184,"n":1227,"o":184,"t":"2026-09-25T16:30:00Z","v":72906,"vw":184.678275},{"c":184.72,"h":185.0775,"l":184.51,"n":805,"o":184.54,"t":"2026-09-25T16:45:00Z","v":32252,"vw":184.659796},{"c":184.325,"h":184.87,"l":184.09,"n":643,"o":184.605,"t":"2026-09-25T17:00:00Z","v":17109,"vw":184.454566},{"c":184.605,"h":184.84,"l":184.09,"n":559,"o":184.41,"t":"2026-09-25T17:15:00Z","v":14753,"vw":184.372474},{"c":184.62,"h":184.66,"l":183.74,"n":735,"o":184.66,"t":"2026-09-25T17:30:00Z","v":16428,"vw":184.185521},{"c":183.9099,"h":184.51,"l":183.4901,"n":481,"o":184.34,"t":"2026-09-25T17:45:00Z","v":15464,"vw":183.985441},{"c":184.48,"h":184.7004,"l":183.49,"n":746,"o":183.705,"t":"2026-09-25T18:00:00Z","v":20672,"vw":184.094313},{"c":184.085,"h":184.67,"l":184.03,"n":697,"o":184.43,"t":"2026-09-25T18:15:00Z","v":22991,"vw":184.347124},{"c":184.1,"h":184.1325,"l":183.78,"n":634,"o":184.1325,"t":"2026-09-25T18:30:00Z","v":19455,"vw":183.948951},{"c":184.26,"h":184.53,"l":184.105,"n":937,"o":184.1075,"t":"2026-09-25T18:45:00Z","v":21585,"vw":184.326378},{"c":184.4,"h":184.78,"l":183.76,"n":1140,"o":184.285,"t":"2026-09-25T19:00:00Z","v":36479,"vw":184.268128},{"c":184.74,"h":184.81,"l":184.3101,"n":1040,"o":184.4,"t":"2026-09-25T19:15:00Z","v":28039,"vw":184.536655},{"c":185.36,"h":185.59,"l":184.59,"n":1337,"o":184.75,"t":"2026-09-25T19:30:00Z","v":41863,"vw":185.084425},{"c":185.48,"h":185.89,"l":185.18,"n":4982,"o":185.45,"t":"2026-09-25T19:45:00Z","v":210497,"vw":185.603427},{"c":185.48,"h":185.481,"l":185.48,"n":74,"o":185.481,"t":"2026-09-25T20:00:00Z","v":249145,"vw":185.480001},{"c":185,"h":185,"l":185,"n":1,"o":185,"t":"2026-09-25T20:15:00Z","v":100,"vw":185},{"c":183,"h":183,"l":183,"n":2,"o":183,"t":"2026-09-28T08:00:00Z","v":138,"vw":183},{"c":182.6,"h":185.7493,"l":181.06,"n":1002,"o":182.77,"t":"2026-09-28T13:30:00Z","v":35842,"vw":182.451876},{"c":182.68,"h":183.34,"l":182.04,"n":791,"o":182.725,"t":"2026-09-28T13:45:00Z","v":35321,"vw":182.608954},{"c":183.54,"h":184.62,"l":182.735,"n":940,"o":182.88,"t":"2026-09-28T14:00:00Z","v":53469,"vw":183.512842},{"c":183.215,"h":183.54,"l":182.92,"n":618,"o":183.51,"t":"2026-09-28T14:15:00Z","v":26388,"vw":183.150866},{"c":183.4,"h":183.415,"l":182.455,"n":823,"o":183.175,"t":"2026-09-28T14:30:00Z","v":37384,"vw":182.869833},{"c":182.25,"h":183.18,"l":182.09,"n":712,"o":183.12,"t":"2026-09-28T14:45:00Z","v":27334,"vw":182.633613},{"c":181.51,"h":182.64,"l":181.3,"n":993,"o":182.4,"t":"2026-09-28T15:00:00Z","v":37349,"vw":182.213743},{"c":181.755,"h":182,"l":181.17,"n":744,"o":181.52,"t":"2026-09-28T15:15:00Z","v":25727,"vw":181.640878},{"c":181.425,"h":182.008,"l":181,"n":693,"o":181.845,"t":"2026-09-28T15:30:00Z","v":29806,"vw":181.483499},{"c":181.215,"h":181.5,"l":180.72,"n":811,"o":181.5,"t":"2026-09-28T15:45:00Z","v":25583,"vw":181.026541},{"c":181.75,"h":182.15,"l":181.01,"n":663,"o":181.22,"t":"2026-09-28T16:00:00Z","v":33513,"vw":181.683766},{"c":182.15,"h":183.05,"l":181.77,"n":1167,"o":181.78,"t":"2026-09-28T16:15:00Z","v":68531,"vw":182.344799},{"c":180.8,"h":182.08,"l":180.47,"n":970,"o":182.08,"t":"2026-09-28T16:30:00Z","v":35344,"vw":181.024948},{"c":180.915,"h":181.28,"l":180.63,"n":767,"o":180.72,"t":"2026-09-28T16:45:00Z","v":27666,"vw":180.897048},{"c":182.29,"h":182.36,"l":180.57,"n":936,"o":180.915,"t":"2026-09-28T17:00:00Z","v":49304,"vw":181.246217},{"c":180.8575,"h":182.34,"l":180.45,"n":858,"o":182.2,"t":"2026-09-28T17:15:00Z","v":41600,"vw":181.058157},{"c":180.4075,"h":180.855,"l":179.72,"n":1352,"o":180.8425,"t":"2026-09-28T17:30:00Z","v":63821,"vw":180.166619},{"c":179.94,"h":180.24,"l":179.77,"n":742,"o":180.24,"t":"2026-09-28T17:45:00Z","v":42931,"vw":179.979525},{"c":179.95,"h":180.26,"l":179.8896,"n":918,"o":179.8896,"t":"2026-09-28T18:00:00Z","v":47514,"vw":180.055001},{"c":179.655,"h":180.19,"l":179.62,"n":611,"o":180.035,"t":"2026-09-28T18:15:00Z","v":24333,"vw":179.957106},{"c":179.6,"h":179.675,"l":179.15,"n":1337,"o":179.675,"t":"2026-09-28T18:30:00Z","v":63522,"vw":179.499884},{"c":179.465,"h":179.82,"l":179.23,"n":1051,"o":179.595,"t":"2026-09-28T18:45:00Z","v":52982,"vw":179.56536},{"c":178.85,"h":179.48,"l":178.26,"n":1724,"o":179.48,"t":"2026-09-28T19:00:00Z","v":90132,"vw":178.558859},{"c":178.3575,"h":179.08,"l":178.33,"n":1458,"o":178.87,"t":"2026-09-28T19:15:00Z","v":60253,"vw":178.662272},{"c":179.34,"h":179.59,"l":178.335,"n":1729,"o":178.335,"t":"2026-09-28T19:30:00Z","v":66498,"vw":178.866742},{"c":180.6,"h":180.835,"l":179.09,"n":4930,"o":179.3325,"t":"2026-09-28T19:45:00Z","v":250131,"vw":179.874203},{"c":180.67,"h":180.67,"l":180.67,"n":73,"o":180.67,"t":"2026-09-28T20:00:00Z","v":202050,"vw":180.67},{"c":181.5,"h":181.5,"l":181.5,"n":10,"o":181.5,"t":"2026-09-29T09:15:00Z","v":170,"vw":181.5},{"c":181.8,"h":181.8,"l":181.8,"n":8,"o":181.8,"t":"2026-09-29T11:30:00Z","v":1121,"vw":181.8},{"c":181.71,"h":182.15,"l":181.71,"n":13,"o":182.15,"t":"2026-09-29T12:00:00Z","v":600,"vw":182},{"c":182.16,"h":182.16,"l":182.16,"n":7,"o":182.16,"t":"2026-09-29T12:45:00Z","v":206,"vw":182.16},{"c":185.065,"h":186,"l":182.42,"n":1527,"o":183,"t":"2026-09-29T13:30:00Z","v":148187,"vw":183.730944},{"c":184.77,"h":185.91,"l":184.36,"n":1011,"o":184.79,"t":"2026-09-29T13:45:00Z","v":41087,"vw":185.000846},{"c":185.86,"h":186.51,"l":184.14,"n":1063,"o":184.5,"t":"2026-09-29T14:00:00Z","v":40434,"vw":185.099968},{"c":185.645,"h":186.1,"l":185.03,"n":1131,"o":185.63,"t":"2026-09-29T14:15:00Z","v":41753,"vw":185.549171},{"c":186.09,"h":186.25,"l":185.15,"n":1177,"o":185.58,"t":"2026-09-29T14:30:00Z","v":40817,"vw":185.731197},{"c":185.99,"h":186.14,"l":185.29,"n":809,"o":185.86,"t":"2026-09-29T14:45:00Z","v":24580,"vw":185.669854},{"c":184.87,"h":185.77,"l":184.83,"n":907,"o":185.71,"t":"2026-09-29T15:00:00Z","v":41929,"vw":185.217668},{"c":184.49,"h":185.11,"l":184.49,"n":548,"o":184.84,"t":"2026-09-29T15:15:00Z","v":18088,"vw":184.798765},{"c":186,"h":186,"l":184.41,"n":769,"o":184.46,"t":"2026-09-29T15:30:00Z","v":25483,"vw":185.127101},{"c":185.06,"h":186.39,"l":185,"n":1147,"o":185.93,"t":"2026-09-29T15:45:00Z","v":33933,"vw":185.636176},{"c":185.585,"h":185.98,"l":185.03,"n":1211,"o":185.19,"t":"2026-09-29T16:00:00Z","v":44733,"vw":185.538467},{"c":185.87,"h":185.87,"l":185.35,"n":676,"o":185.39,"t":"2026-09-29T16:15:00Z","v":17989,"vw":185.546686},{"c":185.83,"h":185.985,"l":185.6,"n":745,"o":185.77,"t":"2026-09-29T16:30:00Z","v":19257,"vw":185.788277},{"c":186.77,"h":186.86,"l":185.5,"n":914,"o":185.71,"t":"2026-09-29T16:45:00Z","v":24808,"vw":186.285642},{"c":186.335,"h":186.77,"l":186.14,"n":753,"o":186.77,"t":"2026-09-29T17:00:00Z","v":22494,"vw":186.373205},{"c":186.49,"h":186.53,"l":186.145,"n":765,"o":186.315,"t":"2026-09-29T17:15:00Z","v":16879,"vw":186.302179},{"c":186.925,"h":186.925,"l":186.32,"n":898,"o":186.5,"t":"2026-09-29T17:30:00Z","v":23553,"vw":186.621641},{"c":186.78,"h":187.0175,"l":186.57,"n":914,"o":186.94,"t":"2026-09-29T17:45:00Z","v":28113,"vw":186.908097},{"c":187.2,"h":187.55,"l":186.72,"n":1127,"o":186.93,"t":"2026-09-29T18:00:00Z","v":33118,"vw":187.170091},{"c":187.655,"h":187.655,"l":186.94,"n":1152,"o":187.26,"t":"2026-09-29T18:15:00Z","v":36731,"vw":187.199838},{"c":188.085,"h":188.68,"l":187.69,"n":1314,"o":187.69,"t":"2026-09-29T18:30:00Z","v":40046,"vw":188.184118},{"c":187.88,"h":188.085,"l":187.595,"n":1068,"o":188.085,"t":"2026-09-29T18:45:00Z","v":32479,"vw":187.855876},{"c":187.85,"h":188.295,"l":187.57,"n":1209,"o":187.855,"t":"2026-09-29T19:00:00Z","v":42478,"vw":187.891542},{"c":188.365,"h":188.595,"l":187.88,"n":1430,"o":188.06,"t":"2026-09-29T19:15:00Z","v":45752,"vw":188.252993},{"c":188.62,"h":188.78,"l":188.055,"n":2271,"o":188.375,"t":"2026-09-29T19:30:00Z","v":83802,"vw":188.426324},{"c":188.95,"h":189.785,"l":188.59,"n":5795,"o":188.66,"t":"2026-09-29T19:45:00Z","v":257008,"vw":189.300968},{"c":188.95,"h":188.95,"l":188.87,"n":81,"o":188.87,"t":"2026-09-29T20:00:00Z","v":418725,"vw":188.949951},{"c":189.9,"h":189.9,"l":189.9,"n":4,"o":189.9,"t":"2026-09-30T12:30:00Z","v":147,"vw":189.9},{"c":183.42,"h":189.27,"l":183.42,"n":751,"o":188.24,"t":"2026-09-30T13:30:00Z","v":42704,"vw":186.861604},{"c":184.62,"h":184.92,"l":183.06,"n":932,"o":183.695,"t":"2026-09-30T13:45:00Z","v":31556,"vw":183.859777},{"c":186.37,"h":186.82,"l":183.735,"n":1035,"o":184.62,"t":"2026-09-30T14:00:00Z","v":48750,"vw":185.506397},{"c":186.375,"h":187.335,"l":186.16,"n":825,"o":186.32,"t":"2026-09-30T14:15:00Z","v":29766,"vw":186.794674},{"c":188.46,"h":188.47,"l":186.38,"n":799,"o":186.64,"t":"2026-09-30T14:30:00Z","v":25254,"vw":187.232028},{"c":188.98,"h":189.01,"l":187.64,"n":701,"o":188.295,"t":"2026-09-30T14:45:00Z","v":23953,"vw":188.354591},{"c":187.76,"h":188.795,"l":187.52,"n":962,"o":188.795,"t":"2026-09-30T15:00:00Z","v":33175,"vw":188.268994},{"c":188.19,"h":188.21,"l":187.51,"n":928,"o":187.8638,"t":"2026-09-30T15:15:00Z","v":27583,"vw":187.948905},{"c":187.93,"h":188.5,"l":187.93,"n":1060,"o":188.045,"t":"2026-09-30T15:30:00Z","v":37235,"vw":188.237348},{"c":188.7,"h":188.7,"l":188.045,"n":724,"o":188.19,"t":"2026-09-30T15:45:00Z","v":24346,"vw":188.383747},{"c":188.365,"h":188.97,"l":188.2,"n":739,"o":188.65,"t":"2026-09-30T16:00:00Z","v":20363,"vw":188.624736},{"c":188.29,"h":188.53,"l":188.01,"n":677,"o":188.35,"t":"2026-09-30T16:15:00Z","v":18150,"vw":188.384275},{"c":188.02,"h":188.365,"l":187.7101,"n":883,"o":188.275,"t":"2026-09-30T16:30:00Z","v":41761,"vw":188.096893},{"c":188.43,"h":188.55,"l":187.95,"n":661,"o":188.09,"t":"2026-09-30T16:45:00Z","v":16768,"vw":188.248056},{"c":188.39,"h":188.44,"l":188.17,"n":594,"o":188.3,"t":"2026-09-30T17:00:00Z","v":14120,"vw":188.348974},{"c":188.69,"h":188.69,"l":188.19,"n":834,"o":188.31,"t":"2026-09-30T17:15:00Z","v":23271,"vw":188.432797},{"c":188.86,"h":189.14,"l":188.4401,"n":896,"o":188.68,"t":"2026-09-30T17:30:00Z","v":26992,"vw":188.761973},{"c":189.16,"h":189.18,"l":188.66,"n":703,"o":188.85,"t":"2026-09-30T17:45:00Z","v":18844,"vw":188.915697},{"c":189.04,"h":189.25,"l":188.79,"n":767,"o":189.24,"t":"2026-09-30T18:00:00Z","v":19862,"vw":189.019094},{"c":188.595,"h":189.14,"l":188.455,"n":725,"o":189.04,"t":"2026-09-30T18:15:00Z","v":25611,"vw":188.852127},{"c":189.03,"h":189.03,"l":188.5018,"n":633,"o":188.81,"t":"2026-09-30T18:30:00Z","v":16227,"vw":188.780038},{"c":189.77,"h":189.97,"l":188.95,"n":1042,"o":189.03,"t":"2026-09-30T18:45:00Z","v":24965,"vw":189.365628},{"c":189.72,"h":189.94,"l":189.2176,"n":1148,"o":189.84,"t":"2026-09-30T19:00:00Z","v":35732,"vw":189.599676},{"c":189.6819,"h":190.18,"l":189.54,"n":1487,"o":189.71,"t":"2026-09-30T19:15:00Z","v":58888,"vw":189.810231},{"c":189.51,"h":189.64,"l":188.9,"n":2033,"o":189.59,"t":"2026-09-30T19:30:00Z","v":76069,"vw":189.461095},{"c":189.42,"h":189.945,"l":188.76,"n":4395,"o":189.61,"t":"2026-09-30T19:45:00Z","v":173174,"vw":189.527681},{"c":189.4,"h":189.4,"l":189.35,"n":74,"o":189.35,"t":"2026-09-30T20:00:00Z","v":478104,"vw":189.399803},{"c":189.12,"h":189.12,"l":189.12,"n":3,"o":189.12,"t":"2026-09-30T23:15:00Z","v":176,"vw":189.12},{"c":190.55,"h":190.55,"l":190.55,"n":11,"o":190.55,"t":"2026-10-01T08:00:00Z","v":229,"vw":190.55},{"c":188.5,"h":190,"l":188.5,"n":5,"o":190,"t":"2026-10-01T13:15:00Z","v":501,"vw":189.625},{"c":187.225,"h":189.355,"l":187.22,"n":1028,"o":187.54,"t":"2026-10-01T13:30:00Z","v":37066,"vw":187.70384},{"c":186.55,"h":187.62,"l":186.1681,"n":894,"o":186.97,"t":"2026-10-01T13:45:00Z","v":29849,"vw":187.073533},{"c":187.09,"h":187.98,"l":186.17,"n":1083,"o":186.895,"t":"2026-10-01T14:00:00Z","v":44129,"vw":187.120936},{"c":187.13,"h":187.5,"l":185.7,"n":717,"o":187.35,"t":"2026-10-01T14:15:00Z","v":23367,"vw":186.635083},{"c":188.79,"h":188.87,"l":187.21,"n":821,"o":187.28,"t":"2026-10-01T14:30:00Z","v":26269,"vw":187.838386},{"c":188.59,"h":189.48,"l":188.26,"n":749,"o":188.815,"t":"2026-10-01T14:45:00Z","v":17891,"vw":188.806127},{"c":188.05,"h":188.12,"l":187.335,"n":706,"o":187.92,"t":"2026-10-01T15:00:00Z","v":15458,"vw":187.75215},{"c":188.305,"h":188.68,"l":187.79,"n":598,"o":188.085,"t":"2026-10-01T15:15:00Z","v":19794,"vw":188.31311},{"c":187.9675,"h":188.47,"l":187.685,"n":867,"o":188.32,"t":"2026-10-01T15:30:00Z","v":29016,"vw":188.027569},{"c":188.245,"h":188.37,"l":187.47,"n":665,"o":187.84,"t":"2026-10-01T15:45:00Z","v":16853,"vw":187.843582},{"c":188.11,"h":189.2,"l":187.93,"n":613,"o":188.49,"t":"2026-10-01T16:00:00Z","v":17802,"vw":188.49397},{"c":188.39,"h":188.98,"l":188.08,"n":548,"o":188.08,"t":"2026-10-01T16:15:00Z","v":15922,"vw":188.481591},{"c":188.685,"h":188.895,"l":188.06,"n":844,"o":188.39,"t":"2026-10-01T16:30:00Z","v":36282,"vw":188.697085},{"c":187.97,"h":188.84,"l":187.97,"n":558,"o":188.685,"t":"2026-10-01T16:45:00Z","v":13518,"vw":188.460671},{"c":188.575,"h":188.7,"l":187.8593,"n":738,"o":187.8593,"t":"2026-10-01T17:00:00Z","v":28461,"vw":188.324154},{"c":189.34,"h":189.54,"l":188.4,"n":698,"o":188.57,"t":"2026-10-01T17:15:00Z","v":19105,"vw":189.010431},{"c":189.57,"h":190.2,"l":189.17,"n":785,"o":189.35,"t":"2026-10-01T17:30:00Z","v":26454,"vw":189.562935},{"c":188.36,"h":189.59,"l":187.925,"n":1063,"o":189.565,"t":"2026-10-01T17:45:00Z","v":61096,"vw":188.78332},{"c":188.24,"h":188.705,"l":187.79,"n":800,"o":188.45,"t":"2026-10-01T18:00:00Z","v":33264,"vw":188.230434},{"c":187.915,"h":188.58,"l":187.85,"n":658,"o":188.38,"t":"2026-10-01T18:15:00Z","v":20993,"vw":188.095014},{"c":188.15,"h":188.7,"l":187.71,"n":744,"o":187.915,"t":"2026-10-01T18:30:00Z","v":20446,"vw":188.11099},{"c":188.65,"h":188.65,"l":188.12,"n":729,"o":188.1825,"t":"2026-10-01T18:45:00Z","v":18605,"vw":188.366272},{"c":189.01,"h":189.45,"l":188.3,"n":1070,"o":188.54,"t":"2026-10-01T19:00:00Z","v":32791,"vw":188.931703},{"c":190.27,"h":190.355,"l":188.86,"n":1594,"o":189.01,"t":"2026-10-01T19:15:00Z","v":77243,"vw":189.66966},{"c":191.58,"h":191.6,"l":190.43,"n":2172,"o":190.43,"t":"2026-10-01T19:30:00Z","v":87865,"vw":190.893834},{"c":190.98,"h":192.295,"l":190.74,"n":5599,"o":191.41,"t":"2026-10-01T19:45:00Z","v":287825,"vw":191.506899},{"c":191.14,"h":191.14,"l":191.14,"n":88,"o":191.14,"t":"2026-10-01T20:00:00Z","v":214983,"vw":191.14},{"c":192.37,"h":194.31,"l":190.671,"n":953,"o":193.21,"t":"2026-10-02T13:30:00Z","v":76023,"vw":193.215313},{"c":189.92,"h":193.335,"l":188.89,"n":1027,"o":193,"t":"2026-10-02T13:45:00Z","v":48597,"vw":191.562637},{"c":190.85,"h":191.09,"l":188.665,"n":883,"o":189.26,"t":"2026-10-02T14:00:00Z","v":34490,"vw":190.382479},{"c":189.93,"h":190.98,"l":189.77,"n":862,"o":190.51,"t":"2026-10-02T14:15:00Z","v":33423,"vw":190.284886},{"c":191.98,"h":192.36,"l":189.88,"n":1028,"o":189.88,"t":"2026-10-02T14:30:00Z","v":30784,"vw":191.473195},{"c":193.34,"h":193.34,"l":191.64,"n":532,"o":191.74,"t":"2026-10-02T14:45:00Z","v":24074,"vw":192.214309},{"c":190.87,"h":193.09,"l":190.425,"n":753,"o":193.09,"t":"2026-10-02T15:00:00Z","v":21647,"vw":191.532396},{"c":190.975,"h":190.98,"l":189.885,"n":776,"o":190.92,"t":"2026-10-02T15:15:00Z","v":33172,"vw":190.544483},{"c":191.39,"h":191.39,"l":190.3633,"n":577,"o":191.19,"t":"2026-10-02T15:30:00Z","v":29512,"vw":190.914174},{"c":191.82,"h":192.38,"l":191.1775,"n":585,"o":191.1775,"t":"2026-10-02T15:45:00Z","v":15856,"vw":191.801042},{"c":190.325,"h":192.12,"l":190.12,"n":814,"o":192,"t":"2026-10-02T16:00:00Z","v":25510,"vw":190.897879},{"c":190.445,"h":190.78,"l":190.13,"n":685,"o":190.195,"t":"2026-10-02T16:15:00Z","v":19728,"vw":190.472385},{"c":190.245,"h":190.66,"l":190.17,"n":562,"o":190.36,"t":"2026-10-02T16:30:00Z","v":16332,"vw":190.332735},{"c":190.375,"h":190.76,"l":190.15,"n":799,"o":190.265,"t":"2026-10-02T16:45:00Z","v":28521,"vw":190.362039},{"c":190.4,"h":190.71,"l":190.12,"n":638,"o":190.34,"t":"2026-10-02T17:00:00Z","v":15508,"vw":190.442018},{"c":190.975,"h":190.975,"l":190.315,"n":596,"o":190.315,"t":"2026-10-02T17:15:00Z","v":23550,"vw":190.567404},{"c":191.115,"h":191.32,"l":190.975,"n":764,"o":190.985,"t":"2026-10-02T17:30:00Z","v":34752,"vw":191.127572},{"c":191.25,"h":191.395,"l":190.72,"n":956,"o":191.11,"t":"2026-10-02T17:45:00Z","v":75233,"vw":191.140266},{"c":191.21,"h":191.365,"l":190.54,"n":591,"o":191.25,"t":"2026-10-02T18:00:00Z","v":18667,"vw":190.92886},{"c":191.33,"h":191.33,"l":190.915,"n":647,"o":191.21,"t":"2026-10-02T18:15:00Z","v":19259,"vw":191.127752},{"c":191.13,"h":191.62,"l":190.95,"n":940,"o":191.36,"t":"2026-10-02T18:30:00Z","v":30169,"vw":191.257609},{"c":191.565,"h":191.64,"l":190.7101,"n":843,"o":191.29,"t":"2026-10-02T18:45:00Z","v":40729,"vw":191.154844},{"c":191.53,"h":191.75,"l":191.28,"n":845,"o":191.5,"t":"2026-10-02T19:00:00Z","v":27226,"vw":191.540715},{"c":191.24,"h":191.845,"l":191.115,"n":1364,"o":191.6,"t":"2026-10-02T19:15:00Z","v":57204,"vw":191.520729},{"c":192.41,"h":192.42,"l":191.19,"n":2107,"o":191.315,"t":"2026-10-02T19:30:00Z","v":104095,"vw":191.474884},{"c":192.37,"h":193.215,"l":192.01,"n":5520,"o":192.52,"t":"2026-10-02T19:45:00Z","v":206660,"vw":192.545972},{"c":192.42,"h":192.42,"l":192.42,"n":51,"o":192.42,"t":"2026-10-02T20:00:00Z","v":265557,"vw":192.42},{"c":192,"h":192,"l":192,"n":1,"o":192,"t":"2026-10-02T23:30:00Z","v":170,"vw":192},{"c":193.05,"h":193.05,"l":191.86,"n":7,"o":191.86,"t":"2026-10-05T08:30:00Z","v":350,"vw":192.536301},{"c":190.695,"h":192.32,"l":189.505,"n":461,"o":192.32,"t":"2026-10-05T13:30:00Z","v":22715,"vw":191.47852},{"c":191.68,"h":191.7999,"l":189.245,"n":537,"o":190.695,"t":"2026-10-05T13:45:00Z","v":15547,"vw":190.80147},{"c":193.18,"h":193.49,"l":191.69,"n":849,"o":191.78,"t":"2026-10-05T14:00:00Z","v":34010,"vw":192.630866},{"c":194.16,"h":194.28,"l":193.17,"n":947,"o":193.19,"t":"2026-10-05T14:15:00Z","v":27039,"vw":193.94335},{"c":194.48,"h":194.73,"l":193.95,"n":1021,"o":194.38,"t":"2026-10-05T14:30:00Z","v":33120,"vw":194.35727},{"c":195.045,"h":195.2,"l":194.48,"n":1092,"o":194.565,"t":"2026-10-05T14:45:00Z","v":27034,"vw":194.767},{"c":194.81,"h":195.13,"l":194.45,"n":1035,"o":195.05,"t":"2026-10-05T15:00:00Z","v":34253,"vw":194.745778},{"c":195.1,"h":195.28,"l":194.73,"n":884,"o":194.755,"t":"2026-10-05T15:15:00Z","v":24060,"vw":194.948787},{"c":195.27,"h":195.5,"l":194.87,"n":735,"o":195.175,"t":"2026-10-05T15:30:00Z","v":16405,"vw":195.218556},{"c":195.56,"h":195.56,"l":195.125,"n":873,"o":195.31,"t":"2026-10-05T15:45:00Z","v":30551,"vw":195.290955},{"c":195.62,"h":195.69,"l":195.25,"n":795,"o":195.475,"t":"2026-10-05T16:00:00Z","v":22610,"vw":195.411989},{"c":195.455,"h":195.74,"l":195.293,"n":590,"o":195.58,"t":"2026-10-05T16:15:00Z","v":13451,"vw":195.569089},{"c":195.71,"h":195.71,"l":194.92,"n":792,"o":195.52,"t":"2026-10-05T16:30:00Z","v":20110,"vw":195.313342},{"c":195.82,"h":196.09,"l":195.72,"n":557,"o":195.74,"t":"2026-10-05T16:45:00Z","v":20535,"vw":195.925322},{"c":195.36,"h":195.97,"l":195.22,"n":974,"o":195.79,"t":"2026-10-05T17:00:00Z","v":40078,"vw":195.616692},{"c":194.9,"h":195.42,"l":194.88,"n":835,"o":195.36,"t":"2026-10-05T17:15:00Z","v":26616,"vw":195.232975},{"c":195.345,"h":195.4,"l":194.8225,"n":881,"o":194.9,"t":"2026-10-05T17:30:00Z","v":25164,"vw":195.091065},{"c":195.7,"h":195.7,"l":195.28,"n":704,"o":195.435,"t":"2026-10-05T17:45:00Z","v":18355,"vw":195.474858},{"c":194.98,"h":195.66,"l":194.9,"n":679,"o":195.66,"t":"2026-10-05T18:00:00Z","v":16097,"vw":195.19665},{"c":194.84,"h":195.13,"l":194.8,"n":735,"o":194.86,"t":"2026-10-05T18:15:00Z","v":25401,"vw":194.950721},{"c":193.89,"h":194.9275,"l":193.53,"n":723,"o":194.8025,"t":"2026-10-05T18:30:00Z","v":20329,"vw":194.472977},{"c":194.08,"h":194.08,"l":193.69,"n":756,"o":194.04,"t":"2026-10-05T18:45:00Z","v":19299,"vw":193.938671},{"c":194.35,"h":194.39,"l":193.8751,"n":794,"o":193.97,"t":"2026-10-05T19:00:00Z","v":27940,"vw":194.139759},{"c":193.88,"h":194.42,"l":193.735,"n":1107,"o":194.35,"t":"2026-10-05T19:15:00Z","v":26770,"vw":194.054311},{"c":194.495,"h":194.72,"l":193.88,"n":1452,"o":193.89,"t":"2026-10-05T19:30:00Z","v":46051,"vw":194.439214},{"c":193.15,"h":194.56,"l":193.06,"n":5091,"o":194.55,"t":"2026-10-05T19:45:00Z","v":176908,"vw":193.557274},{"c":193.09,"h":193.2,"l":193.09,"n":98,"o":193.2,"t":"2026-10-05T20:00:00Z","v":688778,"vw":193.090437},{"c":194,"h":194,"l":194,"n":2,"o":194,"t":"2026-10-06T10:45:00Z","v":226,"vw":194},{"c":194.99,"h":194.99,"l":194,"n":2,"o":194,"t":"2026-10-06T13:15:00Z","v":200,"vw":194.495},{"c":193.76,"h":195.245,"l":192.2201,"n":612,"o":194.57,"t":"2026-10-06T13:30:00Z","v":23451,"vw":193.809296},{"c":194.365,"h":194.73,"l":193.25,"n":602,"o":193.87,"t":"2026-10-06T13:45:00Z","v":22480,"vw":194.162863},{"c":193.4,"h":194.58,"l":193.4,"n":506,"o":194.425,"t":"2026-10-06T14:00:00Z","v":15364,"vw":193.839914},{"c":190.32,"h":193.2,"l":189.43,"n":1080,"o":193.2,"t":"2026-10-06T14:15:00Z","v":45326,"vw":190.995187},{"c":190.7,"h":190.96,"l":189.5103,"n":563,"o":190.17,"t":"2026-10-06T14:30:00Z","v":12008,"vw":190.27414},{"c":192.695,"h":192.72,"l":190.64,"n":492,"o":190.64,"t":"2026-10-06T14:45:00Z","v":13749,"vw":191.53864},{"c":193.235,"h":193.335,"l":192.24,"n":663,"o":192.765,"t":"2026-10-06T15:00:00Z","v":17694,"vw":192.720319},{"c":193.65,"h":193.82,"l":193.02,"n":723,"o":193.255,"t":"2026-10-06T15:15:00Z","v":31349,"vw":193.505013},{"c":194.74,"h":194.8201,"l":193.1738,"n":765,"o":193.42,"t":"2026-10-06T15:30:00Z","v":26764,"vw":193.84321},{"c":195.1475,"h":195.16,"l":194.49,"n":433,"o":194.68,"t":"2026-10-06T15:45:00Z","v":13382,"vw":194.851387},{"c":195.365,"h":195.46,"l":194.775,"n":568,"o":195.17,"t":"2026-10-06T16:00:00Z","v":25793,"vw":195.195993},{"c":194.385,"h":195.19,"l":194.385,"n":354,"o":195.19,"t":"2026-10-06T16:15:00Z","v":8133,"vw":194.705574},{"c":194.67,"h":195.11,"l":194.3468,"n":649,"o":194.375,"t":"2026-10-06T16:30:00Z","v":25166,"vw":194.699504},{"c":195.22,"h":195.52,"l":194.68,"n":489,"o":194.9,"t":"2026-10-06T16:45:00Z","v":10272,"vw":195.008893},{"c":195.47,"h":195.47,"l":194.99,"n":500,"o":195.22,"t":"2026-10-06T17:00:00Z","v":11438,"vw":195.276844},{"c":195.82,"h":195.82,"l":195.18,"n":564,"o":195.5,"t":"2026-10-06T17:15:00Z","v":11629,"vw":195.500357},{"c":194.8975,"h":195.81,"l":194.69,"n":588,"o":195.775,"t":"2026-10-06T17:30:00Z","v":12483,"vw":195.405927},{"c":194.56,"h":195.0099,"l":194.405,"n":623,"o":194.945,"t":"2026-10-06T17:45:00Z","v":16274,"vw":194.681851},{"c":195.16,"h":195.24,"l":194.425,"n":687,"o":194.74,"t":"2026-10-06T18:00:00Z","v":15298,"vw":194.829993},{"c":194.465,"h":195.24,"l":194.46,"n":452,"o":195.13,"t":"2026-10-06T18:15:00Z","v":11862,"vw":194.956092},{"c":194.005,"h":194.55,"l":193.94,"n":644,"o":194.36,"t":"2026-10-06T18:30:00Z","v":15220,"vw":194.258893},{"c":194.3775,"h":194.44,"l":193.8,"n":734,"o":193.98,"t":"2026-10-06T18:45:00Z","v":19862,"vw":193.985992},{"c":194.465,"h":194.96,"l":194.19,"n":712,"o":194.23,"t":"2026-10-06T19:00:00Z","v":18282,"vw":194.674816},{"c":194.61,"h":194.73,"l":194.19,"n":851,"o":194.48,"t":"2026-10-06T19:15:00Z","v":20217,"vw":194.432641},{"c":194.6675,"h":194.85,"l":194.47,"n":1165,"o":194.63,"t":"2026-10-06T19:30:00Z","v":29059,"vw":194.679503},{"c":194.71,"h":195.26,"l":194.45,"n":3944,"o":194.78,"t":"2026-10-06T19:45:00Z","v":124532,"vw":194.84349},{"c":194.69,"h":194.69,"l":194.69,"n":73,"o":194.69,"t":"2026-10-06T20:00:00Z","v":185850,"vw":194.69},{"c":193.5,"h":193.5,"l":193.5,"n":2,"o":193.5,"t":"2026-10-07T10:45:00Z","v":225,"vw":193.5},{"c":194.69,"h":194.69,"l":194.69,"n":1,"o":194.69,"t":"2026-10-07T11:00:00Z","v":100,"vw":194.69},{"c":190.1,"h":190.9168,"l":189.01,"n":762,"o":190.54,"t":"2026-10-07T13:30:00Z","v":66317,"vw":190.350143},{"c":186.775,"h":190.1,"l":186.0501,"n":881,"o":190.095,"t":"2026-10-07T13:45:00Z","v":33927,"vw":189.00784},{"c":186.215,"h":187.32,"l":185.6,"n":1124,"o":187.055,"t":"2026-10-07T14:00:00Z","v":44404,"vw":186.351215},{"c":185.46,"h":186.265,"l":184.49,"n":1326,"o":186.135,"t":"2026-10-07T14:15:00Z","v":61526,"vw":185.464131},{"c":186.12,"h":186.14,"l":185.21,"n":919,"o":185.24,"t":"2026-10-07T14:30:00Z","v":40652,"vw":185.683505},{"c":187.42,"h":187.57,"l":185.715,"n":721,"o":185.9,"t":"2026-10-07T14:45:00Z","v":24556,"vw":186.447312},{"c":186.76,"h":187.41,"l":186.44,"n":787,"o":187.4,"t":"2026-10-07T15:00:00Z","v":32818,"vw":186.837905},{"c":186.66,"h":187.285,"l":186.42,"n":900,"o":186.855,"t":"2026-10-07T15:15:00Z","v":55138,"vw":186.644051},{"c":187.63,"h":187.725,"l":186.5,"n":981,"o":186.765,"t":"2026-10-07T15:30:00Z","v":37942,"vw":187.025434},{"c":188.055,"h":188.535,"l":187.45,"n":806,"o":187.585,"t":"2026-10-07T15:45:00Z","v":38307,"vw":188.141122},{"c":188.45,"h":188.6,"l":187.72,"n":685,"o":188.055,"t":"2026-10-07T16:00:00Z","v":22678,"vw":188.099369},{"c":187.23,"h":188.37,"l":187.23,"n":1012,"o":188.37,"t":"2026-10-07T16:15:00Z","v":42341,"vw":187.793338},{"c":187.21,"h":187.535,"l":186.86,"n":729,"o":187.285,"t":"2026-10-07T16:30:00Z","v":32279,"vw":187.236497},{"c":187.34,"h":188.21,"l":187.34,"n":704,"o":187.51,"t":"2026-10-07T16:45:00Z","v":22926,"vw":187.886017},{"c":188.82,"h":188.82,"l":187.4,"n":584,"o":187.525,"t":"2026-10-07T17:00:00Z","v":15737,"vw":188.127203},{"c":190.24,"h":190.24,"l":188.54,"n":820,"o":188.8525,"t":"2026-10-07T17:15:00Z","v":22735,"vw":189.219141},{"c":189.58,"h":190.1,"l":189.35,"n":539,"o":190.1,"t":"2026-10-07T17:30:00Z","v":16111,"vw":189.609853},{"c":189.655,"h":189.805,"l":189.005,"n":656,"o":189.365,"t":"2026-10-07T17:45:00Z","v":19905,"vw":189.390385},{"c":188.67,"h":189.84,"l":188.67,"n":712,"o":189.83,"t":"2026-10-07T18:00:00Z","v":22781,"vw":189.395891},{"c":188.56,"h":189.02,"l":188.56,"n":575,"o":188.84,"t":"2026-10-07T18:15:00Z","v":18899,"vw":188.825035},{"c":187.77,"h":188.6125,"l":187.34,"n":961,"o":188.49,"t":"2026-10-07T18:30:00Z","v":34391,"vw":187.97475},{"c":187.81,"h":187.91,"l":187.55,"n":925,"o":187.665,"t":"2026-10-07T18:45:00Z","v":30859,"vw":187.725097},{"c":187.82,"h":188.18,"l":187.66,"n":1005,"o":187.78,"t":"2026-10-07T19:00:00Z","v":33716,"vw":187.925715},{"c":187.935,"h":187.98,"l":187.32,"n":918,"o":187.83,"t":"2026-10-07T19:15:00Z","v":25022,"vw":187.687235},{"c":188.415,"h":188.48,"l":187.73,"n":1452,"o":187.925,"t":"2026-10-07T19:30:00Z","v":42132,"vw":187.9694},{"c":189.23,"h":189.4,"l":188.15,"n":4402,"o":188.4,"t":"2026-10-07T19:45:00Z","v":171044,"vw":188.972131},{"c":189.19,"h":189.19,"l":189.17,"n":83,"o":189.17,"t":"2026-10-07T20:00:00Z","v":286873,"vw":189.189988},{"c":187.925,"h":188,"l":185.39,"n":472,"o":186.12,"t":"2026-10-08T13:30:00Z","v":35313,"vw":185.918882},{"c":187.48,"h":188.8025,"l":187.34,"n":691,"o":187.925,"t":"2026-10-08T13:45:00Z","v":12502,"vw":188.344032},{"c":189.56,"h":189.84,"l":187.44,"n":671,"o":187.44,"t":"2026-10-08T14:00:00Z","v":27729,"vw":188.921591},{"c":188.54,"h":189.7,"l":188.21,"n":518,"o":189.7,"t":"2026-10-08T14:15:00Z","v":18041,"vw":188.831364},{"c":188.4,"h":188.54,"l":188.17,"n":367,"o":188.5,"t":"2026-10-08T14:30:00Z","v":9676,"vw":188.343571},{"c":188.14,"h":188.669,"l":187.97,"n":621,"o":188.34,"t":"2026-10-08T14:45:00Z","v":22047,"vw":188.279009},{"c":187.3319,"h":188.4,"l":187.33,"n":652,"o":188.14,"t":"2026-10-08T15:00:00Z","v":19550,"vw":187.738932},{"c":187.555,"h":187.94,"l":187.33,"n":722,"o":187.4,"t":"2026-10-08T15:15:00Z","v":15414,"vw":187.596465},{"c":187.405,"h":187.64,"l":187.01,"n":595,"o":187.64,"t":"2026-10-08T15:30:00Z","v":13442,"vw":187.383925},{"c":188.05,"h":188.085,"l":187.405,"n":607,"o":187.54,"t":"2026-10-08T15:45:00Z","v":13968,"vw":187.73187},{"c":188.35,"h":188.66,"l":188.06,"n":533,"o":188.365,"t":"2026-10-08T16:00:00Z","v":16700,"vw":188.351236},{"c":188.7225,"h":190.19,"l":188.28,"n":696,"o":188.31,"t":"2026-10-08T16:15:00Z","v":16959,"vw":189.234453},{"c":188.975,"h":189.37,"l":188.72,"n":610,"o":188.72,"t":"2026-10-08T16:30:00Z","v":13489,"vw":188.972572},{"c":187.595,"h":188.93,"l":187.38,"n":896,"o":188.93,"t":"2026-10-08T16:45:00Z","v":26557,"vw":187.704685},{"c":188.21,"h":188.21,"l":186.74,"n":702,"o":187.35,"t":"2026-10-08T17:00:00Z","v":17147,"vw":187.476355},{"c":187.175,"h":188.21,"l":186.89,"n":607,"o":188.21,"t":"2026-10-08T17:15:00Z","v":10365,"vw":187.716027},{"c":187.13,"h":188.1088,"l":186.86,"n":702,"o":187.21,"t":"2026-10-08T17:30:00Z","v":21893,"vw":187.277934},{"c":187.56,"h":187.85,"l":186.845,"n":647,"o":187.13,"t":"2026-10-08T17:45:00Z","v":24429,"vw":187.257427},{"c":188.65,"h":188.72,"l":187.42,"n":611,"o":187.42,"t":"2026-10-08T18:00:00Z","v":18861,"vw":187.984911},{"c":188.67,"h":189.01,"l":188.31,"n":515,"o":188.635,"t":"2026-10-08T18:15:00Z","v":13960,"vw":188.664032},{"c":188.68,"h":188.68,"l":188.28,"n":870,"o":188.61,"t":"2026-10-08T18:30:00Z","v":20708,"vw":188.509842},{"c":188.96,"h":188.96,"l":188.33,"n":513,"o":188.69,"t":"2026-10-08T18:45:00Z","v":12316,"vw":188.565137},{"c":188.6,"h":188.88,"l":188.285,"n":1022,"o":188.76,"t":"2026-10-08T19:00:00Z","v":24092,"vw":188.592972},{"c":189.13,"h":189.48,"l":188.545,"n":862,"o":188.69,"t":"2026-10-08T19:15:00Z","v":21577,"vw":189.032058},{"c":188.5275,"h":189.13,"l":188.12,"n":1429,"o":189.13,"t":"2026-10-08T19:30:00Z","v":61675,"vw":188.416297},{"c":188.18,"h":188.7,"l":187.33,"n":3821,"o":188.67,"t":"2026-10-08T19:45:00Z","v":150088,"vw":188.063638},{"c":188.13,"h":188.13,"l":188.1,"n":72,"o":188.1,"t":"2026-10-08T20:00:00Z","v":211118,"vw":188.129983},{"c":189.935,"h":191.29,"l":188.3275,"n":463,"o":189.62,"t":"2026-10-09T13:30:00Z","v":26441,"vw":189.818896},{"c":190.82,"h":190.82,"l":188.66,"n":593,"o":189.74,"t":"2026-10-09T13:45:00Z","v":14590,"vw":189.675747},{"c":191.67,"h":192.235,"l":190.54,"n":873,"o":190.54,"t":"2026-10-09T14:00:00Z","v":33305,"vw":191.191403},{"c":191.75,"h":191.75,"l":190.6601,"n":535,"o":191.365,"t":"2026-10-09T14:15:00Z","v":17037,"vw":191.248728},{"c":191.73,"h":192,"l":191.46,"n":635,"o":191.74,"t":"2026-10-09T14:30:00Z","v":14744,"vw":191.732699},{"c":193.0378,"h":193.055,"l":191.685,"n":688,"o":191.95,"t":"2026-10-09T14:45:00Z","v":50525,"vw":192.337629},{"c":193.74,"h":193.74,"l":192.92,"n":702,"o":192.92,"t":"2026-10-09T15:00:00Z","v":22340,"vw":193.287344},{"c":193.34,"h":193.83,"l":193.08,"n":524,"o":193.58,"t":"2026-10-09T15:15:00Z","v":12574,"vw":193.485164},{"c":193.12,"h":193.74,"l":193.07,"n":628,"o":193.34,"t":"2026-10-09T15:30:00Z","v":11032,"vw":193.368324},{"c":193.375,"h":193.65,"l":193.33,"n":423,"o":193.33,"t":"2026-10-09T15:45:00Z","v":11214,"vw":193.490704},{"c":192.265,"h":193.38,"l":192.265,"n":562,"o":193.38,"t":"2026-10-09T16:00:00Z","v":15521,"vw":192.738369},{"c":192.8425,"h":192.86,"l":192.11,"n":572,"o":192.245,"t":"2026-10-09T16:15:00Z","v":12411,"vw":192.348699},{"c":192.64,"h":193,"l":192.5,"n":385,"o":193,"t":"2026-10-09T16:30:00Z","v":8967,"vw":192.677632},{"c":192.91,"h":193.02,"l":192.605,"n":439,"o":192.64,"t":"2026-10-09T16:45:00Z","v":9831,"vw":192.823263},{"c":193.03,"h":193.07,"l":192.75,"n":578,"o":192.91,"t":"2026-10-09T17:00:00Z","v":14539,"vw":192.932359},{"c":193.14,"h":193.5,"l":193,"n":465,"o":193.03,"t":"2026-10-09T17:15:00Z","v":12595,"vw":193.14159},{"c":193.68,"h":193.68,"l":193,"n":640,"o":193.135,"t":"2026-10-09T17:30:00Z","v":12202,"vw":193.172644},{"c":193.57,"h":193.77,"l":193.48,"n":722,"o":193.58,"t":"2026-10-09T17:45:00Z","v":27951,"vw":193.590896},{"c":194.08,"h":194.28,"l":193.52,"n":726,"o":193.71,"t":"2026-10-09T18:00:00Z","v":22507,"vw":193.879741},{"c":193.75,"h":194.045,"l":193.69,"n":434,"o":194.045,"t":"2026-10-09T18:15:00Z","v":8968,"vw":193.830179},{"c":193.64,"h":193.995,"l":193.315,"n":753,"o":193.75,"t":"2026-10-09T18:30:00Z","v":24383,"vw":193.585428},{"c":194.2,"h":194.25,"l":193.5,"n":719,"o":193.74,"t":"2026-10-09T18:45:00Z","v":23940,"vw":193.966965},{"c":193.14,"h":194.25,"l":193.135,"n":915,"o":194.12,"t":"2026-10-09T19:00:00Z","v":28330,"vw":193.931231},{"c":192.685,"h":193.1475,"l":192.55,"n":830,"o":193.1475,"t":"2026-10-09T19:15:00Z","v":17762,"vw":192.816734},{"c":192.6775,"h":192.81,"l":192.445,"n":1040,"o":192.605,"t":"2026-10-09T19:30:00Z","v":23116,"vw":192.630617},{"c":191.84,"h":192.93,"l":191.17,"n":3745,"o":192.83,"t":"2026-10-09T19:45:00Z","v":147421,"vw":191.708025},{"c":191.84,"h":191.84,"l":191.84,"n":53,"o":191.84,"t":"2026-10-09T20:00:00Z","v":175121,"vw":191.84},{"c":191.84,"h":191.84,"l":191.84,"n":5,"o":191.84,"t":"2026-10-12T10:30:00Z","v":202,"vw":191.84},{"c":192.91,"h":193.82,"l":190.74,"n":523,"o":190.74,"t":"2026-10-12T13:30:00Z","v":26730,"vw":191.953001},{"c":192.7593,"h":193.24,"l":191.82,"n":797,"o":192.91,"t":"2026-10-12T13:45:00Z","v":43788,"vw":192.402437},{"c":192.5,"h":192.54,"l":191.5701,"n":525,"o":192.51,"t":"2026-10-12T14:00:00Z","v":15242,"vw":192.224793},{"c":191.61,"h":192.65,"l":191.025,"n":595,"o":192.65,"t":"2026-10-12T14:15:00Z","v":20159,"vw":191.710446},{"c":190.3,"h":191.345,"l":190.3,"n":932,"o":191.345,"t":"2026-10-12T14:30:00Z","v":38059,"vw":190.79473},{"c":190.7,"h":191.05,"l":189.51,"n":781,"o":190.435,"t":"2026-10-12T14:45:00Z","v":24429,"vw":190.11759},{"c":190.33,"h":190.96,"l":190.33,"n":583,"o":190.685,"t":"2026-10-12T15:00:00Z","v":13905,"vw":190.661803},{"c":190.44,"h":190.735,"l":190.2675,"n":516,"o":190.2775,"t":"2026-10-12T15:15:00Z","v":8224,"vw":190.465613},{"c":190.5,"h":190.58,"l":190.27,"n":399,"o":190.49,"t":"2026-10-12T15:30:00Z","v":8169,"vw":190.429859},{"c":190.5231,"h":190.76,"l":190.33,"n":486,"o":190.505,"t":"2026-10-12T15:45:00Z","v":13828,"vw":190.500973},{"c":190.99,"h":191.01,"l":190.76,"n":328,"o":190.76,"t":"2026-10-12T16:00:00Z","v":6985,"vw":190.937584},{"c":190.35,"h":191.02,"l":190.31,"n":326,"o":190.97,"t":"2026-10-12T16:15:00Z","v":7635,"vw":190.718812},{"c":189.8,"h":190.79,"l":189.8,"n":586,"o":190.36,"t":"2026-10-12T16:30:00Z","v":14518,"vw":190.365328},{"c":190.065,"h":190.23,"l":189.7,"n":677,"o":190.23,"t":"2026-10-12T16:45:00Z","v":19487,"vw":190.00518},{"c":190.38,"h":190.47,"l":190.12,"n":652,"o":190.12,"t":"2026-10-12T17:00:00Z","v":15685,"vw":190.321383},{"c":189.69,"h":190.425,"l":189.675,"n":466,"o":190.3,"t":"2026-10-12T17:15:00Z","v":10531,"vw":190.132028},{"c":189.75,"h":190.12,"l":189.62,"n":543,"o":189.77,"t":"2026-10-12T17:30:00Z","v":236124,"vw":189.737622},{"c":189.71,"h":190.015,"l":189.685,"n":415,"o":189.755,"t":"2026-10-12T17:45:00Z","v":7788,"vw":189.881853},{"c":189.23,"h":189.895,"l":189.15,"n":318,"o":189.84,"t":"2026-10-12T18:00:00Z","v":7278,"vw":189.61107},{"c":188.81,"h":189.435,"l":188.67,"n":546,"o":189.35,"t":"2026-10-12T18:15:00Z","v":12105,"vw":189.010199},{"c":188.53,"h":188.78,"l":188.455,"n":440,"o":188.78,"t":"2026-10-12T18:30:00Z","v":10336,"vw":188.648229},{"c":188.43,"h":188.525,"l":188.1,"n":599,"o":188.525,"t":"2026-10-12T18:45:00Z","v":11035,"vw":188.246829},{"c":188.27,"h":188.58,"l":188.145,"n":674,"o":188.45,"t":"2026-10-12T19:00:00Z","v":14805,"vw":188.402117},{"c":188.34,"h":188.57,"l":188.26,"n":662,"o":188.41,"t":"2026-10-12T19:15:00Z","v":16704,"vw":188.432472},{"c":188.47,"h":188.715,"l":188.31,"n":970,"o":188.405,"t":"2026-10-12T19:30:00Z","v":22087,"vw":188.524442},{"c":187.98,"h":188.83,"l":187.91,"n":3297,"o":188.37,"t":"2026-10-12T19:45:00Z","v":113394,"vw":188.328727},{"c":187.98,"h":187.98,"l":187.98,"n":67,"o":187.98,"t":"2026-10-12T20:00:00Z","v":140912,"vw":187.98},{"c":186.25,"h":186.25,"l":186.25,"n":19,"o":186.25,"t":"2026-10-13T13:15:00Z","v":347,"vw":186.25},{"c":187.7753,"h":188.38,"l":186.5,"n":295,"o":187.05,"t":"2026-10-13T13:30:00Z","v":13791,"vw":187.577559},{"c":188.525,"h":189.09,"l":187.2792,"n":803,"o":188.095,"t":"2026-10-13T13:45:00Z","v":57282,"vw":187.994576},{"c":188.49,"h":189,"l":187.86,"n":780,"o":188.58,"t":"2026-10-13T14:00:00Z","v":92056,"vw":188.340563},{"c":188.2015,"h":189.48,"l":187.91,"n":590,"o":188.48,"t":"2026-10-13T14:15:00Z","v":21474,"vw":188.169167},{"c":187.93,"h":188.45,"l":187.415,"n":492,"o":187.91,"t":"2026-10-13T14:30:00Z","v":12159,"vw":187.900229},{"c":188.91,"h":189.1,"l":188.14,"n":627,"o":188.14,"t":"2026-10-13T14:45:00Z","v":16244,"vw":188.694531},{"c":188.79,"h":189.42,"l":188.165,"n":810,"o":189.06,"t":"2026-10-13T15:00:00Z","v":52866,"vw":188.547171},{"c":187.415,"h":189.12,"l":187.2,"n":622,"o":188.79,"t":"2026-10-13T15:15:00Z","v":17221,"vw":188.071693},{"c":186.425,"h":187.415,"l":185.885,"n":691,"o":187.29,"t":"2026-10-13T15:30:00Z","v":21627,"vw":186.504627},{"c":187.68,"h":187.8423,"l":186.17,"n":474,"o":186.49,"t":"2026-10-13T15:45:00Z","v":11054,"vw":186.898461},{"c":188.1425,"h":188.18,"l":187.36,"n":561,"o":187.4,"t":"2026-10-13T16:00:00Z","v":17320,"vw":187.871685},{"c":188.65,"h":188.68,"l":187.79,"n":587,"o":188.165,"t":"2026-10-13T16:15:00Z","v":14289,"vw":188.148913},{"c":189.4,"h":189.96,"l":188.57,"n":793,"o":188.57,"t":"2026-10-13T16:30:00Z","v":23881,"vw":189.13746},{"c":189.1625,"h":189.83,"l":189.1625,"n":450,"o":189.69,"t":"2026-10-13T16:45:00Z","v":9583,"vw":189.602906},{"c":187.6,"h":189.2,"l":187.47,"n":525,"o":188.9525,"t":"2026-10-13T17:00:00Z","v":31929,"vw":188.075241},{"c":187.17,"h":188.16,"l":186.91,"n":1005,"o":187.62,"t":"2026-10-13T17:15:00Z","v":49122,"vw":187.535687},{"c":187.01,"h":187.225,"l":186.79,"n":835,"o":187.225,"t":"2026-10-13T17:30:00Z","v":31753,"vw":186.997502},{"c":186.935,"h":187.2,"l":186.27,"n":1036,"o":187.16,"t":"2026-10-13T17:45:00Z","v":109214,"vw":186.842206},{"c":187.74,"h":187.85,"l":186.57,"n":1094,"o":186.935,"t":"2026-10-13T18:00:00Z","v":92345,"vw":187.262618},{"c":187.83,"h":187.945,"l":187.41,"n":911,"o":187.455,"t":"2026-10-13T18:15:00Z","v":31132,"vw":187.575672},{"c":187.88,"h":187.99,"l":187.34,"n":1118,"o":187.99,"t":"2026-10-13T18:30:00Z","v":114907,"vw":187.799921},{"c":186.93,"h":187.95,"l":186.93,"n":955,"o":187.88,"t":"2026-10-13T18:45:00Z","v":31631,"vw":187.236783},{"c":187.71,"h":188.07,"l":186.55,"n":1505,"o":186.91,"t":"2026-10-13T19:00:00Z","v":92912,"vw":187.193149},{"c":188.49,"h":188.785,"l":187.42,"n":732,"o":187.8087,"t":"2026-10-13T19:15:00Z","v":16438,"vw":188.216813},{"c":189.265,"h":189.48,"l":188.52,"n":1183,"o":188.52,"t":"2026-10-13T19:30:00Z","v":32254,"vw":189.093836},{"c":189.75,"h":190.16,"l":189.21,"n":3693,"o":189.265,"t":"2026-10-13T19:45:00Z","v":140638,"vw":189.902993},{"c":188.2845,"h":189.81,"l":188.2845,"n":69,"o":189.74,"t":"2026-10-13T20:00:00Z","v":232516,"vw":189.739455},{"c":189.24,"h":189.24,"l":189.24,"n":2,"o":189.24,"t":"2026-10-14T11:15:00Z","v":130,"vw":189.24},{"c":188.52,"h":190,"l":186.96,"n":395,"o":186.96,"t":"2026-10-14T13:30:00Z","v":19570,"vw":187.357464},{"c":189.73,"h":191.06,"l":188.32,"n":873,"o":188.61,"t":"2026-10-14T13:45:00Z","v":52612,"vw":189.071381},{"c":189.92,"h":191.2,"l":189.92,"n":719,"o":190.13,"t":"2026-10-14T14:00:00Z","v":17558,"vw":190.294294},{"c":189.25,"h":190.7,"l":189.25,"n":743,"o":189.915,"t":"2026-10-14T14:15:00Z","v":21484,"vw":190.257136},{"c":190.855,"h":191.02,"l":189.655,"n":627,"o":189.74,"t":"2026-10-14T14:30:00Z","v":13147,"vw":190.419668},{"c":189.99,"h":190.7,"l":189.71,"n":689,"o":190.51,"t":"2026-10-14T14:45:00Z","v":14296,"vw":190.21348},{"c":189.165,"h":190.14,"l":188.93,"n":689,"o":189.99,"t":"2026-10-14T15:00:00Z","v":14526,"vw":189.599825},{"c":189,"h":189.66,"l":188.75,"n":490,"o":188.7501,"t":"2026-10-14T15:15:00Z","v":9762,"vw":189.102469},{"c":188.85,"h":189.66,"l":188.6,"n":867,"o":189.11,"t":"2026-10-14T15:30:00Z","v":22552,"vw":189.304867},{"c":189.065,"h":189.12,"l":188.53,"n":733,"o":188.59,"t":"2026-10-14T15:45:00Z","v":16413,"vw":188.808924},{"c":187.92,"h":189.375,"l":187.9,"n":785,"o":189.16,"t":"2026-10-14T16:00:00Z","v":24639,"vw":188.765427},{"c":187.34,"h":188.215,"l":187.34,"n":738,"o":188.02,"t":"2026-10-14T16:15:00Z","v":21285,"vw":187.837726},{"c":187.755,"h":188.17,"l":187.3,"n":933,"o":187.35,"t":"2026-10-14T16:30:00Z","v":24068,"vw":187.803305},{"c":188.165,"h":188.305,"l":187.32,"n":951,"o":187.65,"t":"2026-10-14T16:45:00Z","v":28364,"vw":187.782695},{"c":187.975,"h":188.63,"l":187.655,"n":829,"o":188.38,"t":"2026-10-14T17:00:00Z","v":20687,"vw":188.319471},{"c":187.55,"h":188,"l":187.41,"n":635,"o":187.9225,"t":"2026-10-14T17:15:00Z","v":18184,"vw":187.734405},{"c":186.705,"h":187.69,"l":186.63,"n":693,"o":187.59,"t":"2026-10-14T17:30:00Z","v":23701,"vw":187.042102},{"c":184.915,"h":187,"l":184.58,"n":1166,"o":186.79,"t":"2026-10-14T17:45:00Z","v":50045,"vw":185.388412},{"c":183.98,"h":185.245,"l":183.6,"n":1494,"o":185.05,"t":"2026-10-14T18:00:00Z","v":58838,"vw":184.164837},{"c":184.87,"h":185.02,"l":183.61,"n":706,"o":184.35,"t":"2026-10-14T18:15:00Z","v":20088,"vw":184.318274},{"c":185.145,"h":185.415,"l":184.945,"n":809,"o":185.03,"t":"2026-10-14T18:30:00Z","v":32260,"vw":185.15118},{"c":186.295,"h":186.45,"l":184.9,"n":1150,"o":185.22,"t":"2026-10-14T18:45:00Z","v":70423,"vw":185.30682},{"c":186.935,"h":186.935,"l":186.05,"n":1095,"o":186.08,"t":"2026-10-14T19:00:00Z","v":28329,"vw":186.402378},{"c":186.98,"h":187.23,"l":186.5515,"n":1185,"o":186.855,"t":"2026-10-14T19:15:00Z","v":35581,"vw":186.930432},{"c":187.26,"h":187.6947,"l":186.96,"n":1670,"o":187.08,"t":"2026-10-14T19:30:00Z","v":43781,"vw":187.286506},{"c":187.87,"h":188,"l":186.995,"n":5699,"o":187.35,"t":"2026-10-14T19:45:00Z","v":242224,"vw":187.647964},{"c":187.84,"h":187.84,"l":187.78,"n":76,"o":187.78,"t":"2026-10-14T20:00:00Z","v":213501,"vw":187.839344},{"c":187.56,"h":187.56,"l":187.56,"n":1,"o":187.56,"t":"2026-10-14T21:15:00Z","v":100,"vw":187.56},{"c":187.5,"h":187.53,"l":187.5,"n":6,"o":187.53,"t":"2026-10-14T22:30:00Z","v":724,"vw":187.504286},{"c":187.5,"h":187.5,"l":187.5,"n":3,"o":187.5,"t":"2026-10-14T22:45:00Z","v":150,"vw":187.5},{"c":181.01,"h":186.255,"l":181,"n":1135,"o":184.98,"t":"2026-10-15T13:30:00Z","v":58821,"vw":183.751138},{"c":179.04,"h":180.57,"l":177.01,"n":1501,"o":180.57,"t":"2026-10-15T13:45:00Z","v":58328,"vw":178.665625},{"c":180.43,"h":180.92,"l":178.745,"n":984,"o":178.745,"t":"2026-10-15T14:00:00Z","v":30069,"vw":180.249624},{"c":180.5,"h":181.3,"l":179.84,"n":1056,"o":181.3,"t":"2026-10-15T14:15:00Z","v":83776,"vw":180.495773},{"c":184.05,"h":184.46,"l":180.3,"n":956,"o":180.3,"t":"2026-10-15T14:30:00Z","v":59840,"vw":182.613356},{"c":184.73,"h":185.02,"l":183.99,"n":1177,"o":184.05,"t":"2026-10-15T14:45:00Z","v":55688,"vw":184.249532},{"c":185.77,"h":185.82,"l":184.735,"n":901,"o":184.735,"t":"2026-10-15T15:00:00Z","v":37678,"vw":185.325813},{"c":186.5,"h":187.475,"l":186.02,"n":733,"o":186.02,"t":"2026-10-15T15:15:00Z","v":24960,"vw":186.875151},{"c":186.92,"h":187.2399,"l":185.95303,"n":559,"o":186.76,"t":"2026-10-15T15:30:00Z","v":13087,"vw":186.351125},{"c":186.805,"h":187,"l":186.365,"n":700,"o":186.963351,"t":"2026-10-15T15:45:00Z","v":19188,"vw":186.623608},{"c":186.85,"h":187.07,"l":186.03,"n":1205,"o":186.795,"t":"2026-10-15T16:00:00Z","v":74003,"vw":186.803385},{"c":186.51,"h":186.87,"l":185.92,"n":799,"o":186.87,"t":"2026-10-15T16:15:00Z","v":49736,"vw":186.305022},{"c":187.22,"h":187.22,"l":186.385,"n":596,"o":186.5,"t":"2026-10-15T16:30:00Z","v":18521,"vw":186.74831},{"c":187.18,"h":187.53,"l":186.44,"n":450,"o":187.53,"t":"2026-10-15T16:45:00Z","v":16465,"vw":186.988747},{"c":187.31,"h":187.96,"l":186.8,"n":594,"o":186.91,"t":"2026-10-15T17:00:00Z","v":19010,"vw":187.205901},{"c":187.34,"h":187.54,"l":187.17,"n":357,"o":187.54,"t":"2026-10-15T17:15:00Z","v":7471,"vw":187.408288},{"c":187.775,"h":188.07,"l":187.22,"n":448,"o":187.22,"t":"2026-10-15T17:30:00Z","v":11464,"vw":187.70253},{"c":188.85,"h":188.87,"l":187.58,"n":881,"o":187.88,"t":"2026-10-15T17:45:00Z","v":24351,"vw":188.248262},{"c":188.56,"h":188.83,"l":187.87,"n":1110,"o":188.74,"t":"2026-10-15T18:00:00Z","v":42368,"vw":188.362594},{"c":188.02,"h":188.56,"l":187.92,"n":726,"o":188.56,"t":"2026-10-15T18:15:00Z","v":23281,"vw":188.327446},{"c":188.7,"h":188.7,"l":188.125,"n":791,"o":188.22,"t":"2026-10-15T18:30:00Z","v":21650,"vw":188.346343},{"c":188.62,"h":188.79,"l":188.225,"n":758,"o":188.46,"t":"2026-10-15T18:45:00Z","v":19649,"vw":188.530573},{"c":189.33,"h":189.36,"l":188.615,"n":1064,"o":188.7005,"t":"2026-10-15T19:00:00Z","v":35766,"vw":188.982483},{"c":188.94,"h":189.87,"l":188.94,"n":1141,"o":189.45,"t":"2026-10-15T19:15:00Z","v":45736,"vw":189.445967},{"c":189.68,"h":189.97,"l":189.065,"n":1136,"o":189.07,"t":"2026-10-15T19:30:00Z","v":38748,"vw":189.480409},{"c":189.37,"h":190.0275,"l":188.76,"n":4952,"o":189.78,"t":"2026-10-15T19:45:00Z","v":256988,"vw":189.604133},{"c":189.31,"h":189.34,"l":189.31,"n":62,"o":189.34,"t":"2026-10-15T20:00:00Z","v":202760,"vw":189.310017},{"c":189.9,"h":190,"l":189.75,"n":19,"o":190,"t":"2026-10-16T11:15:00Z","v":513,"vw":189.910918},{"c":190,"h":190,"l":190,"n":2,"o":190,"t":"2026-10-16T13:15:00Z","v":101,"vw":190},{"c":189.885,"h":190.35,"l":188.21,"n":397,"o":190,"t":"2026-10-16T13:30:00Z","v":16732,"vw":189.673853},{"c":190.795,"h":191.3995,"l":189.61,"n":902,"o":190.33,"t":"2026-10-16T13:45:00Z","v":66929,"vw":190.28672},{"c":190.435,"h":191.52,"l":189.87,"n":578,"o":191.009,"t":"2026-10-16T14:00:00Z","v":21838,"vw":190.428521},{"c":190.31,"h":191.025,"l":189.81,"n":437,"o":190.225,"t":"2026-10-16T14:15:00Z","v":17207,"vw":190.313616},{"c":190.925,"h":190.925,"l":190.01,"n":758,"o":190.555,"t":"2026-10-16T14:30:00Z","v":28719,"vw":190.519702},{"c":190.6,"h":191.495,"l":190.18,"n":590,"o":190.715,"t":"2026-10-16T14:45:00Z","v":18178,"vw":190.679632},{"c":188.405,"h":190.695,"l":188.25,"n":713,"o":190.695,"t":"2026-10-16T15:00:00Z","v":32376,"vw":189.741448},{"c":188.42,"h":188.83,"l":187.57,"n":1105,"o":188.24,"t":"2026-10-16T15:15:00Z","v":66224,"vw":188.216339},{"c":187.36,"h":188.485,"l":186.76,"n":1015,"o":188.44,"t":"2026-10-16T15:30:00Z","v":28731,"vw":187.346512},{"c":186.32,"h":187.39,"l":185.86,"n":1061,"o":187.265,"t":"2026-10-16T15:45:00Z","v":39274,"vw":186.455931},{"c":187.65,"h":187.69,"l":186.25,"n":1118,"o":186.43,"t":"2026-10-16T16:00:00Z","v":52515,"vw":187.058326},{"c":186.86,"h":188.21,"l":186.86,"n":766,"o":187.62,"t":"2026-10-16T16:15:00Z","v":32797,"vw":187.701632},{"c":186.49,"h":186.86,"l":186.03,"n":738,"o":186.86,"t":"2026-10-16T16:30:00Z","v":24476,"vw":186.430877},{"c":186.38,"h":186.87,"l":185.75,"n":733,"o":186.585,"t":"2026-10-16T16:45:00Z","v":23484,"vw":186.289634},{"c":185.745,"h":186.55,"l":185.41,"n":836,"o":186.55,"t":"2026-10-16T17:00:00Z","v":45924,"vw":186.212061},{"c":185.52,"h":185.84,"l":185.18,"n":679,"o":185.77,"t":"2026-10-16T17:15:00Z","v":17667,"vw":185.553677},{"c":186.265,"h":186.55,"l":185.46,"n":771,"o":185.64,"t":"2026-10-16T17:30:00Z","v":30480,"vw":185.890648},{"c":185.79,"h":186.16,"l":185.24,"n":577,"o":186.16,"t":"2026-10-16T17:45:00Z","v":31726,"vw":185.615677},{"c":185.04,"h":185.6,"l":184.88,"n":768,"o":185.51,"t":"2026-10-16T18:00:00Z","v":29512,"vw":185.282607},{"c":185.18,"h":185.36,"l":184.72,"n":705,"o":185.035,"t":"2026-10-16T18:15:00Z","v":21367,"vw":184.991799},{"c":185.615,"h":186.525,"l":185.01,"n":795,"o":185.205,"t":"2026-10-16T18:30:00Z","v":44618,"vw":185.85121},{"c":185.59,"h":186,"l":185.21,"n":561,"o":185.615,"t":"2026-10-16T18:45:00Z","v":14795,"vw":185.547321},{"c":185.94,"h":185.94,"l":184.99,"n":759,"o":185.555,"t":"2026-10-16T19:00:00Z","v":19812,"vw":185.424734},{"c":186.115,"h":186.48,"l":185.47,"n":1003,"o":186,"t":"2026-10-16T19:15:00Z","v":27792,"vw":186.098003},{"c":185.87,"h":186.43,"l":185.69,"n":1235,"o":186.115,"t":"2026-10-16T19:30:00Z","v":43408,"vw":185.982517},{"c":185.59,"h":186.54,"l":185.51,"n":3176,"o":186.02,"t":"2026-10-16T19:45:00Z","v":135116,"vw":185.804953},{"c":185.59,"h":185.7,"l":185.59,"n":84,"o":185.7,"t":"2026-10-16T20:00:00Z","v":205624,"vw":185.590067},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-19T11:45:00Z","v":100,"vw":187},{"c":187.79,"h":189.96,"l":187.47,"n":512,"o":188.84,"t":"2026-10-19T13:30:00Z","v":33029,"vw":188.79761},{"c":187.55,"h":188.63,"l":186.96,"n":536,"o":188.16,"t":"2026-10-19T13:45:00Z","v":21237,"vw":187.810586},{"c":187.47,"h":187.85,"l":186.692,"n":636,"o":187.83,"t":"2026-10-19T14:00:00Z","v":32207,"vw":187.409776},{"c":188.74,"h":188.98,"l":187.7,"n":1146,"o":187.95,"t":"2026-10-19T14:15:00Z","v":62507,"vw":188.194562},{"c":187.95,"h":188.665,"l":187.52,"n":544,"o":188.665,"t":"2026-10-19T14:30:00Z","v":13581,"vw":187.890882},{"c":188.9,"h":189.13,"l":187.975,"n":897,"o":187.975,"t":"2026-10-19T14:45:00Z","v":31244,"vw":188.308727},{"c":189.03,"h":189.03,"l":188.56,"n":679,"o":188.9,"t":"2026-10-19T15:00:00Z","v":15681,"vw":188.834437},{"c":189.71,"h":189.89,"l":189.0325,"n":710,"o":189.0325,"t":"2026-10-19T15:15:00Z","v":18209,"vw":189.603006},{"c":190.085,"h":190.68,"l":189.38,"n":615,"o":189.71,"t":"2026-10-19T15:30:00Z","v":13275,"vw":190.001246},{"c":189.9,"h":190.21,"l":189.57,"n":932,"o":190.115,"t":"2026-10-19T15:45:00Z","v":35035,"vw":189.853274},{"c":189.515,"h":190.14,"l":189.295,"n":669,"o":189.72,"t":"2026-10-19T16:00:00Z","v":19724,"vw":189.639105},{"c":189.51,"h":189.8,"l":189.035,"n":648,"o":189.515,"t":"2026-10-19T16:15:00Z","v":14587,"vw":189.403191},{"c":189.23,"h":189.485,"l":188.67,"n":733,"o":189.4725,"t":"2026-10-19T16:30:00Z","v":14114,"vw":189.160079},{"c":188.85,"h":189.52,"l":188.77,"n":697,"o":189.32,"t":"2026-10-19T16:45:00Z","v":18139,"vw":189.187078},{"c":188.9425,"h":188.945,"l":188.2,"n":754,"o":188.85,"t":"2026-10-19T17:00:00Z","v":29218,"vw":188.475892},{"c":188.77,"h":189.1025,"l":188.74,"n":480,"o":188.77,"t":"2026-10-19T17:15:00Z","v":11619,"vw":188.881196},{"c":188.7,"h":189.06,"l":188.405,"n":546,"o":188.8,"t":"2026-10-19T17:30:00Z","v":12769,"vw":188.767592},{"c":188.05,"h":188.695,"l":187.905,"n":494,"o":188.695,"t":"2026-10-19T17:45:00Z","v":19498,"vw":188.204586},{"c":188.51,"h":188.58,"l":187.8601,"n":685,"o":188.18,"t":"2026-10-19T18:00:00Z","v":27745,"vw":188.173037},{"c":188.2,"h":188.59,"l":188.06,"n":601,"o":188.485,"t":"2026-10-19T18:15:00Z","v":17944,"vw":188.379411},{"c":188.58,"h":188.73,"l":188.25,"n":513,"o":188.34,"t":"2026-10-19T18:30:00Z","v":15191,"vw":188.494175},{"c":188.965,"h":189.169,"l":188.585,"n":1159,"o":188.7,"t":"2026-10-19T18:45:00Z","v":64303,"vw":188.891484},{"c":189.305,"h":189.62,"l":188.99,"n":1053,"o":188.99,"t":"2026-10-19T19:00:00Z","v":37336,"vw":189.291658},{"c":190.5,"h":190.55,"l":189.3516,"n":909,"o":189.4,"t":"2026-10-19T19:15:00Z","v":26755,"vw":189.933306},{"c":190.26,"h":190.73,"l":189.96,"n":1544,"o":190.255,"t":"2026-10-19T19:30:00Z","v":49631,"vw":190.438108},{"c":189.4,"h":190.3,"l":189.15,"n":3335,"o":190.3,"t":"2026-10-19T19:45:00Z","v":103335,"vw":189.50164},{"c":189.28,"h":189.28,"l":189.28,"n":68,"o":189.28,"t":"2026-10-19T20:00:00Z","v":504745,"vw":189.28},{"c":189.28,"h":189.28,"l":189.28,"n":1,"o":189.28,"t":"2026-10-19T20:15:00Z","v":6005,"vw":189.28},{"c":182.105,"h":187.03,"l":181.2801,"n":548,"o":186.43,"t":"2026-10-20T13:30:00Z","v":27039,"vw":184.772107},{"c":182.5,"h":183.45,"l":180.86,"n":1279,"o":181.675,"t":"2026-10-20T13:45:00Z","v":68582,"vw":182.099531},{"c":182.63,"h":184.69,"l":182.53,"n":929,"o":182.795,"t":"2026-10-20T14:00:00Z","v":24927,"vw":183.563021},{"c":187.505,"h":187.505,"l":182.45,"n":1121,"o":182.94,"t":"2026-10-20T14:15:00Z","v":45961,"vw":183.783495},{"c":187.2,"h":188.14,"l":185.92,"n":847,"o":187.5775,"t":"2026-10-20T14:30:00Z","v":33068,"vw":187.044286},{"c":186.06,"h":187.79,"l":185.875,"n":936,"o":187.28,"t":"2026-10-20T14:45:00Z","v":37790,"vw":186.450297},{"c":183.6,"h":186.72,"l":183.05,"n":1051,"o":186.18,"t":"2026-10-20T15:00:00Z","v":37773,"vw":184.787917},{"c":182.945,"h":183.62,"l":182.39,"n":1222,"o":183.38,"t":"2026-10-20T15:15:00Z","v":56709,"vw":182.988596},{"c":182.79,"h":183.43,"l":181.435,"n":1085,"o":183.42,"t":"2026-10-20T15:30:00Z","v":40324,"vw":182.605418},{"c":182.145,"h":182.65,"l":181.63,"n":746,"o":182.5,"t":"2026-10-20T15:45:00Z","v":20529,"vw":182.150948},{"c":182.19,"h":182.9884,"l":181.76,"n":814,"o":181.98,"t":"2026-10-20T16:00:00Z","v":25845,"vw":182.219558},{"c":181.7925,"h":182.235,"l":181.42,"n":664,"o":182.03,"t":"2026-10-20T16:15:00Z","v":15626,"vw":181.814576},{"c":182.815,"h":183,"l":181.78,"n":721,"o":181.78,"t":"2026-10-20T16:30:00Z","v":19199,"vw":182.338955},{"c":182.175,"h":183.14,"l":182.08,"n":849,"o":182.54,"t":"2026-10-20T16:45:00Z","v":33279,"vw":182.476831},{"c":181.2,"h":182.66,"l":181.2,"n":947,"o":182.38,"t":"2026-10-20T17:00:00Z","v":24511,"vw":181.827919},{"c":181.72,"h":181.72,"l":180.74,"n":868,"o":181.04,"t":"2026-10-20T17:15:00Z","v":18687,"vw":181.158331},{"c":182.32,"h":182.5,"l":181.88,"n":839,"o":181.94,"t":"2026-10-20T17:30:00Z","v":25982,"vw":182.326182},{"c":182.47,"h":182.48,"l":182.01,"n":743,"o":182.28,"t":"2026-10-20T17:45:00Z","v":19286,"vw":182.203481},{"c":182.74,"h":182.93,"l":182.19,"n":863,"o":182.19,"t":"2026-10-20T18:00:00Z","v":23203,"vw":182.617353},{"c":182.02,"h":183.14,"l":181.96,"n":971,"o":182.93,"t":"2026-10-20T18:15:00Z","v":41556,"vw":182.520056},{"c":181.8325,"h":182.91,"l":181.7,"n":783,"o":182.3,"t":"2026-10-20T18:30:00Z","v":19615,"vw":182.393884},{"c":182.58,"h":182.74,"l":181.94,"n":954,"o":181.94,"t":"2026-10-20T18:45:00Z","v":22902,"vw":182.497448},{"c":183.065,"h":183.31,"l":182.43,"n":972,"o":182.43,"t":"2026-10-20T19:00:00Z","v":27865,"vw":183.068057},{"c":182.41,"h":182.98,"l":181.88,"n":1507,"o":182.98,"t":"2026-10-20T19:15:00Z","v":90314,"vw":182.34124},{"c":181.795,"h":182.565,"l":181.18,"n":1799,"o":182.51,"t":"2026-10-20T19:30:00Z","v":57417,"vw":181.636739},{"c":183.1,"h":183.135,"l":181.73,"n":4093,"o":181.99,"t":"2026-10-20T19:45:00Z","v":151527,"vw":182.756688},{"c":183.07,"h":183.07,"l":182.98,"n":52,"o":182.98,"t":"2026-10-20T20:00:00Z","v":261715,"vw":183.069904},{"c":184.33,"h":184.33,"l":184.33,"n":5,"o":184.33,"t":"2026-10-20T22:45:00Z","v":146,"vw":184.33},{"c":184.6,"h":184.6,"l":184.6,"n":2,"o":184.6,"t":"2026-10-21T11:30:00Z","v":101,"vw":184.6},{"c":185.5,"h":185.5,"l":185.5,"n":12,"o":185.5,"t":"2026-10-21T11:45:00Z","v":251,"vw":185.5},{"c":184.375,"h":186.14,"l":184.09,"n":470,"o":184.62,"t":"2026-10-21T13:30:00Z","v":18201,"vw":184.830567},{"c":185.63,"h":185.93,"l":184.34,"n":611,"o":184.5,"t":"2026-10-21T13:45:00Z","v":22934,"vw":185.549317},{"c":182.18,"h":185.15,"l":182.18,"n":1794,"o":185.15,"t":"2026-10-21T14:00:00Z","v":43488,"vw":183.700492},{"c":180.91,"h":182.21,"l":180.14,"n":942,"o":182.18,"t":"2026-10-21T14:15:00Z","v":38571,"vw":181.118047},{"c":181.685,"h":182.56,"l":180.4,"n":1420,"o":180.79,"t":"2026-10-21T14:30:00Z","v":142527,"vw":181.507747},{"c":180.71,"h":182.29,"l":180.71,"n":1020,"o":181.9,"t":"2026-10-21T14:45:00Z","v":41275,"vw":181.634428},{"c":181.17,"h":181.715,"l":180.605,"n":693,"o":180.69,"t":"2026-10-21T15:00:00Z","v":22188,"vw":181.236729},{"c":181.89,"h":182.36,"l":180.95,"n":836,"o":181.2,"t":"2026-10-21T15:15:00Z","v":42001,"vw":181.551208},{"c":182.165,"h":183.15,"l":181.735,"n":586,"o":181.8,"t":"2026-10-21T15:30:00Z","v":23153,"vw":182.637027},{"c":182.155,"h":182.98,"l":182.03,"n":673,"o":182.44,"t":"2026-10-21T15:45:00Z","v":35763,"vw":182.36456},{"c":181.83,"h":182.38,"l":181.48,"n":647,"o":182.035,"t":"2026-10-21T16:00:00Z","v":16430,"vw":181.984227},{"c":181.03,"h":182.05,"l":180.955,"n":696,"o":181.83,"t":"2026-10-21T16:15:00Z","v":17668,"vw":181.458433},{"c":181.92,"h":182.6,"l":180.51,"n":1177,"o":181.045,"t":"2026-10-21T16:30:00Z","v":33751,"vw":181.412794},{"c":182.86,"h":182.86,"l":181.92,"n":828,"o":182.15,"t":"2026-10-21T16:45:00Z","v":25208,"vw":182.378389},{"c":183.26,"h":183.34,"l":182.45,"n":789,"o":182.64,"t":"2026-10-21T17:00:00Z","v":27082,"vw":182.787777},{"c":183.535,"h":183.58,"l":182.92,"n":660,"o":183.1,"t":"2026-10-21T17:15:00Z","v":21815,"vw":183.272468},{"c":182.925,"h":183.985,"l":182.59,"n":923,"o":183.53,"t":"2026-10-21T17:30:00Z","v":40979,"vw":183.337261},{"c":182.975,"h":183.01,"l":182.59,"n":460,"o":182.915,"t":"2026-10-21T17:45:00Z","v":13375,"vw":182.826869},{"c":183.72,"h":183.72,"l":182.835,"n":855,"o":182.9725,"t":"2026-10-21T18:00:00Z","v":24839,"vw":183.110434},{"c":183.235,"h":183.62,"l":183.09,"n":636,"o":183.58,"t":"2026-10-21T18:15:00Z","v":15830,"vw":183.424546},{"c":182.87,"h":183.39,"l":182.86,"n":745,"o":183.39,"t":"2026-10-21T18:30:00Z","v":22199,"vw":183.096736},{"c":181.275,"h":183.065,"l":180.915,"n":1143,"o":182.895,"t":"2026-10-21T18:45:00Z","v":44804,"vw":182.217339},{"c":180.04,"h":181.275,"l":179.58,"n":1540,"o":181.275,"t":"2026-10-21T19:00:00Z","v":58217,"vw":180.07198},{"c":181.01,"h":181.12,"l":179.69,"n":1238,"o":179.895,"t":"2026-10-21T19:15:00Z","v":57050,"vw":180.410676},{"c":180.91,"h":181.42,"l":180.49,"n":1619,"o":181.075,"t":"2026-10-21T19:30:00Z","v":56323,"vw":181.003841},{"c":180.62,"h":181.075,"l":179.9,"n":5463,"o":180.88,"t":"2026-10-21T19:45:00Z","v":254425,"vw":180.344702},{"c":180.69,"h":180.69,"l":180.69,"n":91,"o":180.69,"t":"2026-10-21T20:00:00Z","v":169502,"vw":180.69},{"c":175.91,"h":178.74,"l":175.87,"n":278,"o":178.74,"t":"2026-10-22T08:00:00Z","v":4650,"vw":176.625778},{"c":179,"h":179,"l":178,"n":10,"o":178,"t":"2026-10-22T11:00:00Z","v":426,"vw":178.5},{"c":175.28,"h":177.01,"l":175.28,"n":29,"o":177.01,"t":"2026-10-22T12:00:00Z","v":1051,"vw":175.99963},{"c":175.03,"h":175.03,"l":175.03,"n":15,"o":175.03,"t":"2026-10-22T12:15:00Z","v":450,"vw":175.03},{"c":169.99,"h":170,"l":167.99,"n":39,"o":168,"t":"2026-10-22T13:00:00Z","v":4333,"vw":168.428959},{"c":170.1,"h":170.1,"l":170.1,"n":3,"o":170.1,"t":"2026-10-22T13:15:00Z","v":164,"vw":170.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4563167259786478,"strike":222.68683274021353,"iv":0.6801298932384341,"gamma":0.0052626334519572954,"theta":-0.09995836298932385,"vega":0.08321245551601425,"rho":0.012299057900224022,"breakevenPct":31.77139886313473},{"delta":0.15,"premium":2.4105357142857144,"strike":213.76785714285714,"iv":0.6994741071428572,"gamma":0.006859464285714285,"theta":-0.13649660714285713,"vega":0.11098625000000001,"rho":0.01827745875736718,"breakevenPct":27.089002267573697},{"delta":0.2,"premium":3.5724137931034488,"strike":206.7853170189099,"iv":0.7190806451612903,"gamma":0.007982202447163515,"theta":-0.16856295884315908,"vega":0.13272992213570634,"rho":0.02410146086430199,"breakevenPct":23.667096303358818},{"delta":0.25,"premium":4.86551724137931,"strike":201.22358175750836,"iv":0.7481129032258064,"gamma":0.008816462736373747,"theta":-0.19998676307007784,"vega":0.15163982202447163,"rho":0.029832938258914178,"breakevenPct":21.15761258018087},{"delta":0.3,"premium":6.160169491525423,"strike":194.97175141242937,"iv":0.7507768361581921,"gamma":0.009701129943502826,"theta":-0.2206423728813559,"vega":0.16666497175141243,"rho":0.03556550780978443,"breakevenPct":18.243339743653625},{"delta":0.35,"premium":7.855084745762712,"strike":190.26365348399247,"iv":0.7802495291902072,"gamma":0.009889453860640302,"theta":-0.24437118644067796,"vega":0.17749359698681733,"rho":0.0410059051574587,"breakevenPct":16.471921357880763},{"delta":0.4,"premium":9.56576763485477,"strike":185.10373443983403,"iv":0.7913008298755186,"gamma":0.010193775933609959,"theta":-0.2589199170124481,"vega":0.18524854771784233,"rho":0.04641375560583905,"breakevenPct":14.444151719393767},{"delta":0.45,"premium":11.898230088495575,"strike":180.6637168141593,"iv":0.8351230088495575,"gamma":0.009853097345132743,"theta":-0.2799274336283186,"vega":0.18956283185840708,"rho":0.051380225906416624,"breakevenPct":13.205142212025203},{"delta":0.5,"premium":14.324203187250994,"strike":175.76693227091633,"iv":0.8646585657370518,"gamma":0.009630677290836652,"theta":-0.29249741035856575,"vega":0.19104661354581673,"rho":0.0562511137040117,"breakevenPct":11.752578164707424},{"delta":0.55,"premium":17.20858895705522,"strike":170.67484662576686,"iv":0.9024496932515338,"gamma":0.009167484662576686,"theta":-0.3031963190184049,"vega":0.1895564417177914,"rho":0.06078179626193228,"breakevenPct":10.454694640107045},{"delta":0.6,"premium":20.686433260393876,"strike":165.2516411378556,"iv":0.9523345733041576,"gamma":0.00843522975929978,"theta":-0.3127671772428884,"vega":0.1852164113785558,"rho":0.06483951836330985,"breakevenPct":9.311037271163698},{"delta":0.65,"premium":25.42162921348315,"strike":159.05898876404493,"iv":1.0373738764044944,"gamma":0.0074494382022471895,"theta":-0.32645140449438204,"vega":0.1774637640449438,"rho":0.06792093185932772,"breakevenPct":8.454213978558553},{"delta":0.7,"premium":31.437264150943392,"strike":151.68238993710693,"iv":1.1478119496855346,"gamma":0.006335534591194969,"theta":-0.33881666666666665,"vega":0.1665245283018868,"rho":0.06997656837922044,"breakevenPct":7.6541176296592175},{"delta":0.75,"premium":39.57446808510638,"strike":142.36170212765958,"iv":1.3082557446808512,"gamma":0.005083404255319149,"theta":-0.3525991489361702,"vega":0.15228978723404255,"rho":0.07033967392597146,"breakevenPct":6.958359913442653},{"delta":0.8,"premium":51.48840498609815,"strike":129.60767173121397,"iv":1.5726999655137708,"gamma":0.0036693165034880717,"theta":-0.37287454796969427,"vega":0.1342586420701973,"rho":0.06769590969050966,"breakevenPct":6.464477787955404},{"delta":0.85,"premium":70.52979635869113,"strike":110.36653825872165,"iv":2.0715520039330957,"gamma":0.002335944725800544,"theta":-0.40611674953433163,"vega":0.11239555856295254,"rho":0.0594733733168643,"breakevenPct":6.347051509354964},{"delta":0.9,"premium":98.61490432649514,"strike":82.22853075302143,"iv":3.019607525151192,"gamma":0.0012059442400249782,"theta":-0.44236453703151646,"vega":0.08460506326797591,"rho":0.043794169806885615,"breakevenPct":6.315952427699345}],"put":[{"delta":0.1,"premium":1.091997663551402,"strike":145.87616822429908,"iv":0.4548107476635514,"gamma":0.007990654205607477,"theta":-0.06369859813084112,"vega":0.08384579439252338,"rho":-0.01532863025098694,"breakevenPct":14.882909723252398},{"delta":0.15,"premium":1.7579971181556195,"strike":151.05907780979828,"iv":0.44143097982708934,"gamma":0.010914265129682996,"theta":-0.0816106628242075,"vega":0.11103573487031701,"rho":-0.022935669501805058,"breakevenPct":12.22746578974565},{"delta":0.2,"premium":2.550504322766571,"strike":154.6613832853026,"iv":0.446978530259366,"gamma":0.013003602305475506,"theta":-0.09933400576368877,"vega":0.1339463976945245,"rho":-0.030571475493109943,"breakevenPct":10.575614954417386},{"delta":0.25,"premium":3.2679039301310047,"strike":158.29694323144105,"iv":0.42943275109170304,"gamma":0.015375982532751093,"theta":-0.10706637554585154,"vega":0.15152969432314412,"rho":-0.03814941836278333,"breakevenPct":8.860059199700144},{"delta":0.3,"premium":3.975088131609871,"strike":161.56286721504114,"iv":0.40956627497062276,"gamma":0.017656521739130435,"theta":-0.11082514688601645,"vega":0.16562643948296124,"rho":-0.04570237456156202,"breakevenPct":7.355803007976917},{"delta":0.35,"premium":4.6801410105757935,"strike":164.5005875440658,"iv":0.3897660399529965,"gamma":0.019830434782608694,"theta":-0.11200023501762632,"vega":0.17714230317273796,"rho":-0.05323863124270162,"breakevenPct":6.043241308941795},{"delta":0.4,"premium":5.539681050656661,"strike":166.94652908067542,"iv":0.3789642589118199,"gamma":0.021134333958724202,"theta":-0.11192748592870544,"vega":0.18353808630393997,"rho":-0.06083962263428028,"breakevenPct":5.110612563187087},{"delta":0.45,"premium":6.430863039399625,"strike":169.29174484052533,"iv":0.3700055347091933,"gamma":0.022260037523452156,"theta":-0.11159915572232645,"vega":0.18888517823639775,"rho":-0.06845387294245488,"breakevenPct":4.255801410272947},{"delta":0.5,"premium":7.253528945281523,"strike":171.38382236320382,"iv":0.35545448057097545,"gamma":0.023264234734337825,"theta":-0.10624147501982553,"vega":0.1893375892149088,"rho":-0.07600085303826491,"breakevenPct":3.509527679058024},{"delta":0.55,"premium":8.046550356859637,"strike":173.36637589214908,"iv":0.3384838223632038,"gamma":0.024215860428231564,"theta":-0.09870777160983346,"vega":0.18767224425059476,"rho":-0.0835187276840261,"breakevenPct":2.8102142649679767},{"delta":0.6,"premium":8.834497816593887,"strike":175.27448533998754,"iv":0.3212171553337492,"gamma":0.025,"theta":-0.09040842170929507,"vega":0.18441154086088582,"rho":-0.09102103774494127,"breakevenPct":2.151682819874395},{"delta":0.65,"premium":9.598689956331878,"strike":176.83406113537117,"iv":0.3025646288209607,"gamma":0.025,"theta":-0.07852445414847159,"vega":0.17368165938864627,"rho":-0.09845047724953204,"breakevenPct":1.6840851387188045},{"delta":0.7,"premium":10.362882096069868,"strike":178.39363693075484,"iv":0.28391210230817215,"gamma":0.025,"theta":-0.06664048658764815,"vega":0.16295177791640675,"rho":-0.10587991675412278,"breakevenPct":1.216487457563215},{"delta":0.75,"premium":11.12707423580786,"strike":179.9532127261385,"iv":0.2652595757953836,"gamma":0.025,"theta":-0.054756519026824685,"vega":0.15222189644416717,"rho":-0.11330935625871355,"breakevenPct":0.7488897764076241}]},"raw":{"call":[{"delta":0.1,"premium":1.4563167259786478,"strike":222.68683274021353,"iv":0.6801298932384341,"gamma":0.0052626334519572954,"theta":-0.09995836298932385,"vega":0.08321245551601425,"rho":0.012299057900224022,"breakevenPct":31.77139886313473},{"delta":0.15,"premium":2.4105357142857144,"strike":213.76785714285714,"iv":0.6994741071428572,"gamma":0.006859464285714285,"theta":-0.13649660714285713,"vega":0.11098625000000001,"rho":0.01827745875736718,"breakevenPct":27.089002267573697},{"delta":0.2,"premium":3.5724137931034488,"strike":206.7853170189099,"iv":0.7190806451612903,"gamma":0.007982202447163515,"theta":-0.16856295884315908,"vega":0.13272992213570634,"rho":0.02410146086430199,"breakevenPct":23.667096303358818},{"delta":0.25,"premium":4.86551724137931,"strike":201.22358175750836,"iv":0.7481129032258064,"gamma":0.008816462736373747,"theta":-0.19998676307007784,"vega":0.15163982202447163,"rho":0.029832938258914178,"breakevenPct":21.15761258018087},{"delta":0.3,"premium":6.160169491525423,"strike":194.97175141242937,"iv":0.7507768361581921,"gamma":0.009701129943502826,"theta":-0.2206423728813559,"vega":0.16666497175141243,"rho":0.03556550780978443,"breakevenPct":18.243339743653625},{"delta":0.35,"premium":7.855084745762712,"strike":190.26365348399247,"iv":0.7802495291902072,"gamma":0.009889453860640302,"theta":-0.24437118644067796,"vega":0.17749359698681733,"rho":0.0410059051574587,"breakevenPct":16.471921357880763},{"delta":0.4,"premium":9.56576763485477,"strike":185.10373443983403,"iv":0.7913008298755186,"gamma":0.010193775933609959,"theta":-0.2589199170124481,"vega":0.18524854771784233,"rho":0.04641375560583905,"breakevenPct":14.444151719393767},{"delta":0.45,"premium":11.898230088495575,"strike":180.6637168141593,"iv":0.8351230088495575,"gamma":0.009853097345132743,"theta":-0.2799274336283186,"vega":0.18956283185840708,"rho":0.051380225906416624,"breakevenPct":13.205142212025203},{"delta":0.5,"premium":14.324203187250994,"strike":175.76693227091633,"iv":0.8646585657370518,"gamma":0.009630677290836652,"theta":-0.29249741035856575,"vega":0.19104661354581673,"rho":0.0562511137040117,"breakevenPct":11.752578164707424},{"delta":0.55,"premium":17.20858895705522,"strike":170.67484662576686,"iv":0.9024496932515338,"gamma":0.009167484662576686,"theta":-0.3031963190184049,"vega":0.1895564417177914,"rho":0.06078179626193228,"breakevenPct":10.454694640107045},{"delta":0.6,"premium":20.686433260393876,"strike":165.2516411378556,"iv":0.9523345733041576,"gamma":0.00843522975929978,"theta":-0.3127671772428884,"vega":0.1852164113785558,"rho":0.06483951836330985,"breakevenPct":9.311037271163698},{"delta":0.65,"premium":25.42162921348315,"strike":159.05898876404493,"iv":1.0373738764044944,"gamma":0.0074494382022471895,"theta":-0.32645140449438204,"vega":0.1774637640449438,"rho":0.06792093185932772,"breakevenPct":8.454213978558553},{"delta":0.7,"premium":31.437264150943392,"strike":151.68238993710693,"iv":1.1478119496855346,"gamma":0.006335534591194969,"theta":-0.33881666666666665,"vega":0.1665245283018868,"rho":0.06997656837922044,"breakevenPct":7.6541176296592175},{"delta":0.75,"premium":39.57446808510638,"strike":142.36170212765958,"iv":1.3082557446808512,"gamma":0.005083404255319149,"theta":-0.3525991489361702,"vega":0.15228978723404255,"rho":0.07033967392597146,"breakevenPct":6.958359913442653},{"delta":0.8,"premium":51.48840498609815,"strike":129.60767173121397,"iv":1.5726999655137708,"gamma":0.0036693165034880717,"theta":-0.37287454796969427,"vega":0.1342586420701973,"rho":0.06769590969050966,"breakevenPct":6.464477787955404},{"delta":0.85,"premium":70.52979635869113,"strike":110.36653825872165,"iv":2.0715520039330957,"gamma":0.002335944725800544,"theta":-0.40611674953433163,"vega":0.11239555856295254,"rho":0.0594733733168643,"breakevenPct":6.347051509354964},{"delta":0.9,"premium":98.61490432649514,"strike":82.22853075302143,"iv":3.019607525151192,"gamma":0.0012059442400249782,"theta":-0.44236453703151646,"vega":0.08460506326797591,"rho":0.043794169806885615,"breakevenPct":6.315952427699345}],"put":[{"delta":0.1,"premium":1.091997663551402,"strike":145.87616822429908,"iv":0.4548107476635514,"gamma":0.007990654205607477,"theta":-0.06369859813084112,"vega":0.08384579439252338,"rho":-0.01532863025098694,"breakevenPct":14.882909723252398},{"delta":0.15,"premium":1.7579971181556195,"strike":151.05907780979828,"iv":0.44143097982708934,"gamma":0.010914265129682996,"theta":-0.0816106628242075,"vega":0.11103573487031701,"rho":-0.022935669501805058,"breakevenPct":12.22746578974565},{"delta":0.2,"premium":2.550504322766571,"strike":154.6613832853026,"iv":0.446978530259366,"gamma":0.013003602305475506,"theta":-0.09933400576368877,"vega":0.1339463976945245,"rho":-0.030571475493109943,"breakevenPct":10.575614954417386},{"delta":0.25,"premium":3.2679039301310047,"strike":158.29694323144105,"iv":0.42943275109170304,"gamma":0.015375982532751093,"theta":-0.10706637554585154,"vega":0.15152969432314412,"rho":-0.03814941836278333,"breakevenPct":8.860059199700144},{"delta":0.3,"premium":3.975088131609871,"strike":161.56286721504114,"iv":0.40956627497062276,"gamma":0.017656521739130435,"theta":-0.11082514688601645,"vega":0.16562643948296124,"rho":-0.04570237456156202,"breakevenPct":7.355803007976917},{"delta":0.35,"premium":4.6801410105757935,"strike":164.5005875440658,"iv":0.3897660399529965,"gamma":0.019830434782608694,"theta":-0.11200023501762632,"vega":0.17714230317273796,"rho":-0.05323863124270162,"breakevenPct":6.043241308941795},{"delta":0.4,"premium":5.539681050656661,"strike":166.94652908067542,"iv":0.3789642589118199,"gamma":0.021134333958724202,"theta":-0.11192748592870544,"vega":0.18353808630393997,"rho":-0.06083962263428028,"breakevenPct":5.110612563187087},{"delta":0.45,"premium":6.430863039399625,"strike":169.29174484052533,"iv":0.3700055347091933,"gamma":0.022260037523452156,"theta":-0.11159915572232645,"vega":0.18888517823639775,"rho":-0.06845387294245488,"breakevenPct":4.255801410272947},{"delta":0.5,"premium":7.253528945281523,"strike":171.38382236320382,"iv":0.35545448057097545,"gamma":0.023264234734337825,"theta":-0.10624147501982553,"vega":0.1893375892149088,"rho":-0.07600085303826491,"breakevenPct":3.509527679058024},{"delta":0.55,"premium":8.046550356859637,"strike":173.36637589214908,"iv":0.3384838223632038,"gamma":0.024215860428231564,"theta":-0.09870777160983346,"vega":0.18767224425059476,"rho":-0.0835187276840261,"breakevenPct":2.8102142649679767},{"delta":0.6,"premium":8.834497816593887,"strike":175.27448533998754,"iv":0.3212171553337492,"gamma":0.025,"theta":-0.09040842170929507,"vega":0.18441154086088582,"rho":-0.09102103774494127,"breakevenPct":2.151682819874395},{"delta":0.65,"premium":9.598689956331878,"strike":176.83406113537117,"iv":0.3025646288209607,"gamma":0.025,"theta":-0.07852445414847159,"vega":0.17368165938864627,"rho":-0.09845047724953204,"breakevenPct":1.6840851387188045},{"delta":0.7,"premium":10.362882096069868,"strike":178.39363693075484,"iv":0.28391210230817215,"gamma":0.025,"theta":-0.06664048658764815,"vega":0.16295177791640675,"rho":-0.10587991675412278,"breakevenPct":1.216487457563215},{"delta":0.75,"premium":11.12707423580786,"strike":179.9532127261385,"iv":0.2652595757953836,"gamma":0.025,"theta":-0.054756519026824685,"vega":0.15222189644416717,"rho":-0.11330935625871355,"breakevenPct":0.7488897764076241}]}},"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"}}