{"symbol":"DXPE","url":"https://intraalpha.com/companies/DXPE","capturedAt":"2026-10-22T23:44:33.829Z","state":"partial","quote":{"symbol":"DXPE","last_price":157.54,"prev_close":177.54,"regular_close":157.66,"change":-20,"change_pct":-11.2651,"regular_change":-19.88,"regular_change_pct":-11.1975,"extended_change":-0.12,"extended_change_pct":-0.0761,"bid":147.98,"ask":157.54,"bid_size":100,"ask_size":200,"volume":257220,"vwap":162.546473,"open":173.38,"high":174.01,"low":157.61,"close":157.66,"trade_count":7582,"last_trade_at":"2026-10-22T20:02:07.905679669Z","last_quote_at":"2026-10-22T20:36:31.410400454Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:30.659038593-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:45:22.679Z","bars":[{"c":178.29,"h":178.29,"l":178.29,"n":1,"o":178.29,"t":"2026-10-15T11:05:00Z","v":110,"vw":178.29},{"c":174.7,"h":176.8,"l":174.7,"n":150,"o":176.34,"t":"2026-10-15T13:30:00Z","v":3524,"vw":176.114822},{"c":174.63,"h":175.85,"l":173.09,"n":95,"o":174.66,"t":"2026-10-15T13:35:00Z","v":6802,"vw":174.111824},{"c":174.92,"h":175.1,"l":174.59,"n":24,"o":175.1,"t":"2026-10-15T13:40:00Z","v":830,"vw":174.94814},{"c":174.96,"h":174.96,"l":173.21,"n":50,"o":174.93,"t":"2026-10-15T13:45:00Z","v":2960,"vw":174.097549},{"c":173.66,"h":175.0775,"l":173.4,"n":106,"o":175.0775,"t":"2026-10-15T13:50:00Z","v":5786,"vw":173.850391},{"c":175.03,"h":175.03,"l":172.935,"n":90,"o":173.9,"t":"2026-10-15T13:55:00Z","v":4299,"vw":174.129252},{"c":175.265,"h":175.525,"l":174.99,"n":40,"o":175.525,"t":"2026-10-15T14:00:00Z","v":1093,"vw":175.234369},{"c":175.91,"h":175.91,"l":175.43,"n":20,"o":175.43,"t":"2026-10-15T14:05:00Z","v":702,"vw":175.774},{"c":174.765,"h":175.91,"l":174.765,"n":75,"o":175.91,"t":"2026-10-15T14:10:00Z","v":2689,"vw":175.04609},{"c":175,"h":175.5225,"l":174.4,"n":46,"o":174.4,"t":"2026-10-15T14:15:00Z","v":1487,"vw":174.930278},{"c":175.56,"h":175.75,"l":175.56,"n":64,"o":175.57,"t":"2026-10-15T14:20:00Z","v":1044,"vw":175.626667},{"c":175.4,"h":175.58,"l":175.4,"n":57,"o":175.56,"t":"2026-10-15T14:25:00Z","v":1727,"vw":175.526216},{"c":175.32,"h":175.32,"l":174.31,"n":77,"o":175.12,"t":"2026-10-15T14:30:00Z","v":2762,"vw":174.890908},{"c":175.02,"h":175.3,"l":174.62,"n":52,"o":175.3,"t":"2026-10-15T14:35:00Z","v":1834,"vw":174.803692},{"c":176.31,"h":176.31,"l":175.325,"n":37,"o":175.325,"t":"2026-10-15T14:40:00Z","v":537,"vw":175.8175},{"c":177.21,"h":177.21,"l":176.75,"n":18,"o":176.75,"t":"2026-10-15T14:45:00Z","v":529,"vw":176.98},{"c":176.76,"h":176.7725,"l":176.76,"n":15,"o":176.7725,"t":"2026-10-15T14:50:00Z","v":607,"vw":176.764167},{"c":176.755,"h":176.7575,"l":176.755,"n":24,"o":176.7575,"t":"2026-10-15T14:55:00Z","v":542,"vw":176.755833},{"c":176.855,"h":176.855,"l":176.855,"n":10,"o":176.855,"t":"2026-10-15T15:00:00Z","v":146,"vw":176.855},{"c":176.6325,"h":176.7825,"l":176.6325,"n":14,"o":176.7825,"t":"2026-10-15T15:05:00Z","v":611,"vw":176.7225},{"c":177.47,"h":177.47,"l":177.47,"n":76,"o":177.47,"t":"2026-10-15T15:10:00Z","v":2023,"vw":177.47},{"c":179.12,"h":179.49,"l":178.265,"n":51,"o":179.49,"t":"2026-10-15T15:20:00Z","v":1545,"vw":178.53375},{"c":178.075,"h":178.075,"l":178.075,"n":15,"o":178.075,"t":"2026-10-15T15:25:00Z","v":236,"vw":178.075},{"c":178.13,"h":178.13,"l":178.075,"n":24,"o":178.075,"t":"2026-10-15T15:30:00Z","v":862,"vw":178.098571},{"c":178.015,"h":178.12,"l":178.015,"n":25,"o":178.12,"t":"2026-10-15T15:35:00Z","v":569,"vw":178.084536},{"c":177.47,"h":177.485,"l":177.47,"n":69,"o":177.485,"t":"2026-10-15T15:40:00Z","v":1081,"vw":177.48},{"c":177.45,"h":177.47,"l":177.45,"n":20,"o":177.47,"t":"2026-10-15T15:45:00Z","v":458,"vw":177.458929},{"c":177.05,"h":177.455,"l":176.855,"n":44,"o":176.855,"t":"2026-10-15T15:50:00Z","v":1218,"vw":177.308571},{"c":177.44,"h":177.85,"l":177.44,"n":28,"o":177.44,"t":"2026-10-15T16:05:00Z","v":701,"vw":177.576667},{"c":177.44,"h":177.44,"l":177.44,"n":14,"o":177.44,"t":"2026-10-15T16:10:00Z","v":302,"vw":177.44},{"c":177.415,"h":177.415,"l":177.415,"n":7,"o":177.415,"t":"2026-10-15T16:15:00Z","v":138,"vw":177.415},{"c":176.87,"h":178,"l":176.87,"n":80,"o":178,"t":"2026-10-15T16:20:00Z","v":1563,"vw":177.307268},{"c":176.89,"h":176.89,"l":176.89,"n":9,"o":176.89,"t":"2026-10-15T16:25:00Z","v":515,"vw":176.89},{"c":177.39,"h":177.39,"l":176.34,"n":53,"o":176.35,"t":"2026-10-15T16:30:00Z","v":2835,"vw":177.141565},{"c":177.065,"h":177.065,"l":176.5,"n":43,"o":176.5,"t":"2026-10-15T16:35:00Z","v":672,"vw":176.7825},{"c":176.8975,"h":176.8975,"l":176.895,"n":42,"o":176.895,"t":"2026-10-15T16:40:00Z","v":1317,"vw":176.895891},{"c":176.8,"h":176.8,"l":176.8,"n":8,"o":176.8,"t":"2026-10-15T16:45:00Z","v":294,"vw":176.8},{"c":176.7875,"h":176.825,"l":176.7875,"n":17,"o":176.825,"t":"2026-10-15T16:50:00Z","v":444,"vw":176.801598},{"c":177.29,"h":177.29,"l":177.29,"n":4,"o":177.29,"t":"2026-10-15T16:55:00Z","v":106,"vw":177.29},{"c":176.665,"h":176.665,"l":176.665,"n":29,"o":176.665,"t":"2026-10-15T17:00:00Z","v":673,"vw":176.665},{"c":177.28,"h":177.28,"l":177.27,"n":26,"o":177.27,"t":"2026-10-15T17:05:00Z","v":586,"vw":177.275},{"c":177.515,"h":177.6825,"l":177.515,"n":13,"o":177.6825,"t":"2026-10-15T17:10:00Z","v":466,"vw":177.640625},{"c":177.42,"h":177.42,"l":177.42,"n":14,"o":177.42,"t":"2026-10-15T17:20:00Z","v":326,"vw":177.42},{"c":177.46,"h":177.46,"l":177.46,"n":17,"o":177.46,"t":"2026-10-15T17:25:00Z","v":292,"vw":177.46},{"c":177.43,"h":177.43,"l":177.43,"n":8,"o":177.43,"t":"2026-10-15T17:30:00Z","v":159,"vw":177.43},{"c":177.43,"h":177.43,"l":177.43,"n":12,"o":177.43,"t":"2026-10-15T17:35:00Z","v":295,"vw":177.43},{"c":177.33,"h":177.33,"l":177.33,"n":20,"o":177.33,"t":"2026-10-15T17:45:00Z","v":460,"vw":177.33},{"c":177.295,"h":177.295,"l":177.295,"n":26,"o":177.295,"t":"2026-10-15T17:50:00Z","v":467,"vw":177.295},{"c":177.295,"h":177.295,"l":177.295,"n":28,"o":177.295,"t":"2026-10-15T17:55:00Z","v":935,"vw":177.295},{"c":176.675,"h":176.78,"l":176.675,"n":46,"o":176.78,"t":"2026-10-15T18:00:00Z","v":886,"vw":176.7275},{"c":176.495,"h":176.495,"l":176.495,"n":5,"o":176.495,"t":"2026-10-15T18:05:00Z","v":143,"vw":176.495},{"c":176.01,"h":176.525,"l":176.01,"n":33,"o":176.525,"t":"2026-10-15T18:10:00Z","v":459,"vw":176.2675},{"c":175.95,"h":175.95,"l":175.95,"n":6,"o":175.95,"t":"2026-10-15T18:15:00Z","v":327,"vw":175.95},{"c":176.1025,"h":176.82,"l":176.1025,"n":15,"o":176.82,"t":"2026-10-15T18:20:00Z","v":306,"vw":176.46125},{"c":176.7,"h":176.8,"l":176.7,"n":27,"o":176.8,"t":"2026-10-15T18:25:00Z","v":659,"vw":176.766667},{"c":176.78,"h":177.3975,"l":176.7,"n":94,"o":176.7,"t":"2026-10-15T18:30:00Z","v":2039,"vw":177.039534},{"c":177.075,"h":177.84,"l":177.0625,"n":17,"o":177.11,"t":"2026-10-15T18:40:00Z","v":858,"vw":177.199286},{"c":177.68,"h":177.69,"l":177.4,"n":39,"o":177.69,"t":"2026-10-15T18:50:00Z","v":807,"vw":177.562857},{"c":177.68,"h":177.68,"l":177.68,"n":41,"o":177.68,"t":"2026-10-15T18:55:00Z","v":961,"vw":177.68},{"c":177.915,"h":178.1,"l":177.915,"n":58,"o":178.1,"t":"2026-10-15T19:00:00Z","v":1160,"vw":178.038333},{"c":178.305,"h":178.305,"l":178.085,"n":44,"o":178.085,"t":"2026-10-15T19:05:00Z","v":879,"vw":178.159132},{"c":179,"h":179,"l":179,"n":14,"o":179,"t":"2026-10-15T19:10:00Z","v":203,"vw":179},{"c":179.09,"h":179.09,"l":178.9,"n":68,"o":178.9,"t":"2026-10-15T19:15:00Z","v":1010,"vw":179.014},{"c":179.48,"h":179.49,"l":179.475,"n":51,"o":179.49,"t":"2026-10-15T19:25:00Z","v":1207,"vw":179.48},{"c":179.425,"h":179.44,"l":179.325,"n":57,"o":179.325,"t":"2026-10-15T19:30:00Z","v":1034,"vw":179.390455},{"c":179.04,"h":179.19,"l":178.91,"n":233,"o":178.94,"t":"2026-10-15T19:35:00Z","v":10039,"vw":179.025126},{"c":178.68,"h":179.42,"l":178.68,"n":156,"o":179.35,"t":"2026-10-15T19:40:00Z","v":3554,"vw":179.049391},{"c":178.8525,"h":178.995,"l":178.68,"n":65,"o":178.9225,"t":"2026-10-15T19:45:00Z","v":1089,"vw":178.8625},{"c":178.64,"h":179.32,"l":178.23,"n":170,"o":178.635,"t":"2026-10-15T19:50:00Z","v":4532,"vw":178.818644},{"c":177.77,"h":178.8,"l":177.62,"n":824,"o":178.8,"t":"2026-10-15T19:55:00Z","v":25642,"vw":178.030188},{"c":177.73,"h":177.73,"l":177.73,"n":29,"o":177.73,"t":"2026-10-15T20:00:00Z","v":36230,"vw":177.73},{"c":177.8,"h":177.8,"l":177.8,"n":19,"o":177.8,"t":"2026-10-15T20:25:00Z","v":517,"vw":177.8},{"c":177.85,"h":177.85,"l":177.85,"n":1,"o":177.85,"t":"2026-10-15T20:45:00Z","v":499,"vw":177.85},{"c":177.5,"h":177.5,"l":177.5,"n":6,"o":177.5,"t":"2026-10-15T21:25:00Z","v":246,"vw":177.5},{"c":176.6,"h":176.6,"l":176.6,"n":25,"o":176.6,"t":"2026-10-15T22:05:00Z","v":174,"vw":176.6},{"c":177.8,"h":177.8,"l":177.5,"n":31,"o":177.5,"t":"2026-10-15T22:10:00Z","v":685,"vw":177.738376},{"c":177.45,"h":177.45,"l":177.45,"n":2,"o":177.45,"t":"2026-10-15T22:40:00Z","v":486,"vw":177.45},{"c":179.705,"h":179.77,"l":175,"n":101,"o":176.46,"t":"2026-10-16T13:30:00Z","v":11245,"vw":177.316335},{"c":177.68,"h":180.045,"l":177.68,"n":43,"o":180.045,"t":"2026-10-16T13:35:00Z","v":2099,"vw":178.321854},{"c":179.1725,"h":179.1725,"l":177.01,"n":87,"o":177.3,"t":"2026-10-16T13:40:00Z","v":3609,"vw":177.458607},{"c":178.98,"h":178.99,"l":178.52,"n":53,"o":178.95,"t":"2026-10-16T13:45:00Z","v":1619,"vw":178.859821},{"c":178.595,"h":178.78,"l":178.595,"n":84,"o":178.78,"t":"2026-10-16T13:50:00Z","v":1777,"vw":178.6815},{"c":178.64,"h":179.47,"l":178.59,"n":99,"o":179.1,"t":"2026-10-16T13:55:00Z","v":4341,"vw":178.91},{"c":178.98,"h":179.04,"l":177.86,"n":124,"o":178.26,"t":"2026-10-16T14:00:00Z","v":5066,"vw":178.532612},{"c":178.615,"h":178.85,"l":178.615,"n":33,"o":178.85,"t":"2026-10-16T14:05:00Z","v":1949,"vw":178.757648},{"c":177.51,"h":177.91,"l":177.51,"n":59,"o":177.91,"t":"2026-10-16T14:10:00Z","v":1563,"vw":177.815},{"c":177.4,"h":177.4,"l":177.4,"n":20,"o":177.4,"t":"2026-10-16T14:15:00Z","v":692,"vw":177.4},{"c":177.86,"h":178.22,"l":177.64,"n":80,"o":177.64,"t":"2026-10-16T14:20:00Z","v":3293,"vw":177.791757},{"c":177.665,"h":177.81,"l":177.665,"n":29,"o":177.81,"t":"2026-10-16T14:25:00Z","v":443,"vw":177.70336},{"c":178.58,"h":178.58,"l":178.58,"n":10,"o":178.58,"t":"2026-10-16T14:35:00Z","v":182,"vw":178.58},{"c":177.605,"h":178.37,"l":177.41,"n":43,"o":178.35,"t":"2026-10-16T14:40:00Z","v":1110,"vw":177.934838},{"c":177.65,"h":177.65,"l":177.64,"n":34,"o":177.64,"t":"2026-10-16T14:45:00Z","v":746,"vw":177.6475},{"c":177.18,"h":177.805,"l":177.18,"n":14,"o":177.805,"t":"2026-10-16T14:50:00Z","v":635,"vw":177.596667},{"c":177.78,"h":177.805,"l":177.78,"n":20,"o":177.805,"t":"2026-10-16T14:55:00Z","v":470,"vw":177.795576},{"c":177.515,"h":177.515,"l":176.65,"n":62,"o":177.43,"t":"2026-10-16T15:00:00Z","v":2135,"vw":176.910661},{"c":176.235,"h":176.81,"l":176.235,"n":48,"o":176.81,"t":"2026-10-16T15:05:00Z","v":781,"vw":176.557893},{"c":175.72,"h":175.725,"l":175.54,"n":23,"o":175.54,"t":"2026-10-16T15:10:00Z","v":624,"vw":175.661667},{"c":175.66,"h":175.66,"l":174.98,"n":52,"o":175.66,"t":"2026-10-16T15:15:00Z","v":606,"vw":175.484705},{"c":175.37,"h":175.37,"l":174.855,"n":80,"o":174.95,"t":"2026-10-16T15:20:00Z","v":1871,"vw":175.216121},{"c":176.13,"h":176.33,"l":174.855,"n":174,"o":175.24,"t":"2026-10-16T15:25:00Z","v":9294,"vw":175.38949},{"c":176.09,"h":176.09,"l":175.39,"n":16,"o":175.39,"t":"2026-10-16T15:30:00Z","v":327,"vw":175.74},{"c":175.37,"h":175.59,"l":174.88,"n":93,"o":175.53,"t":"2026-10-16T15:35:00Z","v":2014,"vw":175.366667},{"c":175.335,"h":175.335,"l":174.87,"n":42,"o":174.87,"t":"2026-10-16T15:40:00Z","v":1108,"vw":175.109286},{"c":175.32,"h":175.32,"l":174.755,"n":42,"o":174.985,"t":"2026-10-16T15:45:00Z","v":1640,"vw":175.037357},{"c":175.12,"h":175.12,"l":175.12,"n":5,"o":175.12,"t":"2026-10-16T15:50:00Z","v":110,"vw":175.12},{"c":175.86,"h":175.86,"l":175.78,"n":20,"o":175.78,"t":"2026-10-16T15:55:00Z","v":896,"vw":175.825},{"c":175.115,"h":175.115,"l":175.115,"n":26,"o":175.115,"t":"2026-10-16T16:00:00Z","v":772,"vw":175.115},{"c":174.88,"h":175.115,"l":174.88,"n":29,"o":175.115,"t":"2026-10-16T16:05:00Z","v":866,"vw":175.055},{"c":174.645,"h":174.645,"l":174.645,"n":35,"o":174.645,"t":"2026-10-16T16:10:00Z","v":330,"vw":174.645},{"c":174.525,"h":174.64,"l":174.525,"n":30,"o":174.64,"t":"2026-10-16T16:15:00Z","v":675,"vw":174.5825},{"c":174.85,"h":174.85,"l":174.84,"n":44,"o":174.84,"t":"2026-10-16T16:20:00Z","v":902,"vw":174.843333},{"c":174.795,"h":174.82,"l":174.46,"n":45,"o":174.82,"t":"2026-10-16T16:25:00Z","v":1387,"vw":174.618},{"c":174.26,"h":174.78,"l":174.26,"n":71,"o":174.78,"t":"2026-10-16T16:30:00Z","v":1632,"vw":174.611004},{"c":174.61,"h":174.61,"l":174.5,"n":24,"o":174.5,"t":"2026-10-16T16:35:00Z","v":659,"vw":174.555},{"c":174.84,"h":174.84,"l":174.58,"n":36,"o":174.58,"t":"2026-10-16T16:40:00Z","v":625,"vw":174.71},{"c":174.185,"h":174.3925,"l":174.185,"n":50,"o":174.345,"t":"2026-10-16T16:45:00Z","v":1897,"vw":174.331389},{"c":174.18,"h":174.18,"l":173.74,"n":26,"o":174.1525,"t":"2026-10-16T16:50:00Z","v":1030,"vw":174.011057},{"c":174.2,"h":174.2,"l":174.2,"n":6,"o":174.2,"t":"2026-10-16T16:55:00Z","v":112,"vw":174.2},{"c":174.045,"h":174.045,"l":174.045,"n":10,"o":174.045,"t":"2026-10-16T17:00:00Z","v":148,"vw":174.045},{"c":174.0775,"h":174.51,"l":174.045,"n":18,"o":174.045,"t":"2026-10-16T17:05:00Z","v":472,"vw":174.210833},{"c":174.65,"h":174.65,"l":174.65,"n":12,"o":174.65,"t":"2026-10-16T17:10:00Z","v":207,"vw":174.65},{"c":174.22,"h":174.22,"l":174.22,"n":73,"o":174.22,"t":"2026-10-16T17:15:00Z","v":2267,"vw":174.22},{"c":174.05,"h":174.215,"l":173.85,"n":34,"o":174.215,"t":"2026-10-16T17:20:00Z","v":851,"vw":174.045834},{"c":174.96,"h":174.96,"l":174.59,"n":95,"o":174.6,"t":"2026-10-16T17:25:00Z","v":2962,"vw":174.644685},{"c":175.23,"h":175.23,"l":175.18,"n":36,"o":175.18,"t":"2026-10-16T17:30:00Z","v":810,"vw":175.2},{"c":175.48,"h":175.48,"l":175.47,"n":51,"o":175.47,"t":"2026-10-16T17:35:00Z","v":884,"vw":175.475},{"c":175.62,"h":175.62,"l":175.62,"n":27,"o":175.62,"t":"2026-10-16T17:40:00Z","v":557,"vw":175.62},{"c":176.12,"h":176.13,"l":175.85,"n":39,"o":175.85,"t":"2026-10-16T17:45:00Z","v":1119,"vw":175.996667},{"c":175.89,"h":176.1,"l":175.45,"n":47,"o":175.855,"t":"2026-10-16T17:50:00Z","v":791,"vw":175.826655},{"c":175.67,"h":175.67,"l":175.67,"n":7,"o":175.67,"t":"2026-10-16T17:55:00Z","v":169,"vw":175.67},{"c":175.05,"h":175.11,"l":174.58,"n":63,"o":175.05,"t":"2026-10-16T18:00:00Z","v":1761,"vw":174.978651},{"c":174.93,"h":174.97,"l":174.56,"n":24,"o":174.97,"t":"2026-10-16T18:05:00Z","v":786,"vw":174.862086},{"c":175.32,"h":175.32,"l":174.705,"n":90,"o":174.795,"t":"2026-10-16T18:10:00Z","v":2868,"vw":175.080683},{"c":175.65,"h":175.65,"l":175.21,"n":81,"o":175.43,"t":"2026-10-16T18:20:00Z","v":2406,"vw":175.4925},{"c":175.22,"h":175.86,"l":175.21,"n":38,"o":175.86,"t":"2026-10-16T18:25:00Z","v":1573,"vw":175.398571},{"c":175.49,"h":175.91,"l":175.49,"n":51,"o":175.9,"t":"2026-10-16T18:30:00Z","v":1244,"vw":175.766667},{"c":175.615,"h":175.615,"l":175.615,"n":6,"o":175.615,"t":"2026-10-16T18:35:00Z","v":367,"vw":175.615},{"c":175.725,"h":175.79,"l":175.665,"n":37,"o":175.665,"t":"2026-10-16T18:45:00Z","v":1100,"vw":175.72625},{"c":175.22,"h":175.47,"l":175.22,"n":53,"o":175.47,"t":"2026-10-16T18:50:00Z","v":820,"vw":175.367119},{"c":175.64,"h":175.64,"l":174.995,"n":73,"o":175.175,"t":"2026-10-16T18:55:00Z","v":2343,"vw":175.435},{"c":175.575,"h":175.64,"l":175.575,"n":23,"o":175.64,"t":"2026-10-16T19:00:00Z","v":828,"vw":175.618333},{"c":175.26,"h":175.335,"l":174.68,"n":121,"o":175.21,"t":"2026-10-16T19:05:00Z","v":2556,"vw":175.119158},{"c":175.21,"h":175.545,"l":175.02,"n":57,"o":175.02,"t":"2026-10-16T19:10:00Z","v":1421,"vw":175.245},{"c":176.115,"h":176.39,"l":175.88,"n":75,"o":175.88,"t":"2026-10-16T19:15:00Z","v":2318,"vw":175.967326},{"c":176.385,"h":176.54,"l":176.075,"n":45,"o":176.075,"t":"2026-10-16T19:20:00Z","v":1129,"vw":176.34625},{"c":176.39,"h":176.39,"l":175.75,"n":53,"o":176.1,"t":"2026-10-16T19:25:00Z","v":1395,"vw":176.252857},{"c":176.655,"h":176.655,"l":176.655,"n":15,"o":176.655,"t":"2026-10-16T19:30:00Z","v":270,"vw":176.655},{"c":176.29,"h":176.79,"l":176.015,"n":140,"o":176.79,"t":"2026-10-16T19:35:00Z","v":2706,"vw":176.285619},{"c":175.695,"h":175.815,"l":175.46,"n":123,"o":175.815,"t":"2026-10-16T19:40:00Z","v":1846,"vw":175.72},{"c":175.56,"h":176.285,"l":175.56,"n":129,"o":175.63,"t":"2026-10-16T19:45:00Z","v":3561,"vw":175.867857},{"c":176.15,"h":177.42,"l":175.95,"n":578,"o":176.75,"t":"2026-10-16T19:50:00Z","v":15451,"vw":176.548314},{"c":175.67,"h":176.09,"l":175.19,"n":762,"o":176.0225,"t":"2026-10-16T19:55:00Z","v":13264,"vw":175.831606},{"c":176.85,"h":176.85,"l":175.79,"n":41,"o":175.79,"t":"2026-10-16T20:00:00Z","v":326867,"vw":175.7917},{"c":180.7,"h":180.8,"l":179.25,"n":93,"o":179.59,"t":"2026-10-19T13:30:00Z","v":4952,"vw":179.93337},{"c":181.15,"h":181.5,"l":180.93,"n":90,"o":181.1,"t":"2026-10-19T13:35:00Z","v":2949,"vw":181.173334},{"c":178.98,"h":178.98,"l":178.46,"n":29,"o":178.46,"t":"2026-10-19T14:35:00Z","v":651,"vw":178.831175},{"c":179.125,"h":179.37,"l":179.1,"n":37,"o":179.13,"t":"2026-10-19T14:40:00Z","v":894,"vw":179.18125},{"c":179.82,"h":179.82,"l":179.82,"n":4,"o":179.82,"t":"2026-10-19T14:55:00Z","v":116,"vw":179.82},{"c":179.655,"h":179.655,"l":179.655,"n":5,"o":179.655,"t":"2026-10-19T15:05:00Z","v":122,"vw":179.655},{"c":179.64,"h":179.64,"l":179.64,"n":6,"o":179.64,"t":"2026-10-19T15:10:00Z","v":443,"vw":179.64},{"c":180.45,"h":180.45,"l":179.9,"n":114,"o":180.2,"t":"2026-10-19T15:20:00Z","v":2320,"vw":180.267143},{"c":180.71,"h":180.89,"l":180.71,"n":58,"o":180.87,"t":"2026-10-19T15:25:00Z","v":982,"vw":180.823333},{"c":180.165,"h":180.25,"l":180.165,"n":10,"o":180.25,"t":"2026-10-19T15:30:00Z","v":287,"vw":180.2075},{"c":180.65,"h":180.65,"l":180.65,"n":3,"o":180.65,"t":"2026-10-19T15:40:00Z","v":102,"vw":180.65},{"c":180.815,"h":180.815,"l":180.745,"n":12,"o":180.745,"t":"2026-10-19T15:50:00Z","v":460,"vw":180.783333},{"c":179.72,"h":179.72,"l":179.69,"n":61,"o":179.72,"t":"2026-10-19T16:00:00Z","v":708,"vw":179.71},{"c":179.29,"h":179.29,"l":179.29,"n":13,"o":179.29,"t":"2026-10-19T16:10:00Z","v":295,"vw":179.29},{"c":179.2,"h":179.2,"l":179.2,"n":7,"o":179.2,"t":"2026-10-19T16:35:00Z","v":127,"vw":179.2},{"c":179.5916,"h":179.5916,"l":179.5916,"n":4,"o":179.5916,"t":"2026-10-19T16:40:00Z","v":254,"vw":179.5916},{"c":179.72,"h":179.72,"l":179.71,"n":18,"o":179.72,"t":"2026-10-19T16:45:00Z","v":646,"vw":179.716667},{"c":178.78,"h":178.96,"l":178.78,"n":18,"o":178.96,"t":"2026-10-19T16:50:00Z","v":474,"vw":178.87},{"c":179.095,"h":179.155,"l":179.095,"n":34,"o":179.155,"t":"2026-10-19T16:55:00Z","v":375,"vw":179.125},{"c":178.645,"h":178.69,"l":178.54,"n":58,"o":178.69,"t":"2026-10-19T17:00:00Z","v":1580,"vw":178.609167},{"c":178.425,"h":178.425,"l":178.425,"n":4,"o":178.425,"t":"2026-10-19T17:10:00Z","v":218,"vw":178.425},{"c":178.585,"h":178.585,"l":178.585,"n":1,"o":178.585,"t":"2026-10-19T17:15:00Z","v":100,"vw":178.585},{"c":180.35,"h":181,"l":178.73,"n":227,"o":178.73,"t":"2026-10-19T17:30:00Z","v":9210,"vw":179.707406},{"c":180.72,"h":180.72,"l":180.72,"n":8,"o":180.72,"t":"2026-10-19T17:35:00Z","v":132,"vw":180.72},{"c":180.72,"h":180.72,"l":180.42,"n":28,"o":180.42,"t":"2026-10-19T17:40:00Z","v":507,"vw":180.57},{"c":180.17,"h":180.755,"l":180.16,"n":15,"o":180.51,"t":"2026-10-19T17:45:00Z","v":773,"vw":180.530714},{"c":179.9,"h":180.175,"l":179.9,"n":17,"o":180.175,"t":"2026-10-19T17:50:00Z","v":691,"vw":179.995},{"c":179.425,"h":179.59,"l":179.42,"n":50,"o":179.59,"t":"2026-10-19T17:55:00Z","v":1415,"vw":179.534608},{"c":179.4,"h":179.4,"l":179.4,"n":8,"o":179.4,"t":"2026-10-19T18:00:00Z","v":245,"vw":179.4},{"c":178.78,"h":178.91,"l":178.78,"n":22,"o":178.91,"t":"2026-10-19T18:25:00Z","v":511,"vw":178.845},{"c":178.67,"h":178.67,"l":178.67,"n":40,"o":178.67,"t":"2026-10-19T18:30:00Z","v":561,"vw":178.67},{"c":178.365,"h":178.365,"l":178.365,"n":9,"o":178.365,"t":"2026-10-19T18:35:00Z","v":233,"vw":178.365},{"c":178.27,"h":178.27,"l":178.27,"n":8,"o":178.27,"t":"2026-10-19T18:40:00Z","v":123,"vw":178.27},{"c":178.76,"h":178.76,"l":178.76,"n":14,"o":178.76,"t":"2026-10-19T18:45:00Z","v":159,"vw":178.76},{"c":178.58,"h":178.88,"l":178.58,"n":126,"o":178.65,"t":"2026-10-19T18:50:00Z","v":4229,"vw":178.655589},{"c":178.85,"h":179.09,"l":178.85,"n":20,"o":179.015,"t":"2026-10-19T19:00:00Z","v":362,"vw":178.985},{"c":178.66,"h":178.66,"l":178.66,"n":6,"o":178.66,"t":"2026-10-19T19:10:00Z","v":111,"vw":178.66},{"c":178.66,"h":178.66,"l":178.66,"n":14,"o":178.66,"t":"2026-10-19T19:15:00Z","v":269,"vw":178.66},{"c":178.9,"h":179.2,"l":178.61,"n":111,"o":179.09,"t":"2026-10-19T19:20:00Z","v":2688,"vw":178.913125},{"c":179.29,"h":179.29,"l":178.88,"n":96,"o":179.2,"t":"2026-10-19T19:25:00Z","v":3835,"vw":179.023274},{"c":178.92,"h":178.92,"l":178.92,"n":6,"o":178.92,"t":"2026-10-19T19:30:00Z","v":139,"vw":178.92},{"c":178.675,"h":179.06,"l":178.66,"n":21,"o":178.66,"t":"2026-10-19T19:35:00Z","v":497,"vw":178.798333},{"c":179.26,"h":179.465,"l":179.07,"n":103,"o":179.07,"t":"2026-10-19T19:40:00Z","v":2799,"vw":179.248861},{"c":178.6,"h":178.99,"l":178.2,"n":183,"o":178.78,"t":"2026-10-19T19:50:00Z","v":2104,"vw":178.609375},{"c":178.94,"h":179.155,"l":178.6,"n":530,"o":178.695,"t":"2026-10-19T19:55:00Z","v":9411,"vw":178.842496},{"c":178.99,"h":178.99,"l":178.99,"n":36,"o":178.99,"t":"2026-10-19T20:00:00Z","v":17666,"vw":178.99},{"c":174.21,"h":179.37,"l":173.2,"n":153,"o":179.37,"t":"2026-10-20T13:30:00Z","v":8373,"vw":174.83988},{"c":174.4,"h":175.83,"l":173.52,"n":304,"o":173.62,"t":"2026-10-20T13:35:00Z","v":12158,"vw":174.576039},{"c":174.28,"h":174.54,"l":174.23,"n":30,"o":174.54,"t":"2026-10-20T13:40:00Z","v":1991,"vw":174.452308},{"c":171.5,"h":173.79,"l":171.49,"n":151,"o":173.79,"t":"2026-10-20T13:45:00Z","v":6663,"vw":172.371717},{"c":173.265,"h":173.4095,"l":171.09,"n":152,"o":172.22,"t":"2026-10-20T13:50:00Z","v":9172,"vw":172.190475},{"c":173.575,"h":173.575,"l":173.265,"n":22,"o":173.265,"t":"2026-10-20T13:55:00Z","v":436,"vw":173.42},{"c":174.24,"h":174.24,"l":174,"n":45,"o":174,"t":"2026-10-20T14:00:00Z","v":380,"vw":174.088235},{"c":174.55,"h":174.55,"l":173.61,"n":54,"o":173.705,"t":"2026-10-20T14:05:00Z","v":1608,"vw":174.122753},{"c":173.835,"h":174.14,"l":173.835,"n":86,"o":174.14,"t":"2026-10-20T14:10:00Z","v":1804,"vw":174.089167},{"c":174.69,"h":175.1,"l":173.9725,"n":293,"o":174.51,"t":"2026-10-20T14:15:00Z","v":5209,"vw":174.611537},{"c":175.6025,"h":175.6025,"l":174.8,"n":52,"o":174.8,"t":"2026-10-20T14:20:00Z","v":1133,"vw":175.052692},{"c":177.46,"h":177.46,"l":176.1975,"n":72,"o":176.1975,"t":"2026-10-20T14:25:00Z","v":1714,"vw":176.873438},{"c":176.89,"h":177.945,"l":176.89,"n":62,"o":177.9,"t":"2026-10-20T14:30:00Z","v":1031,"vw":177.495},{"c":176.72,"h":176.72,"l":176.13,"n":135,"o":176.4,"t":"2026-10-20T14:35:00Z","v":1111,"vw":176.39},{"c":176.95,"h":176.95,"l":176.86,"n":12,"o":176.86,"t":"2026-10-20T14:40:00Z","v":300,"vw":176.905},{"c":177.45,"h":177.45,"l":177.39,"n":48,"o":177.39,"t":"2026-10-20T14:45:00Z","v":533,"vw":177.42},{"c":177.08,"h":177.2,"l":177.08,"n":46,"o":177.2,"t":"2026-10-20T14:50:00Z","v":671,"vw":177.109056},{"c":175.55,"h":176.515,"l":174.97,"n":171,"o":176.515,"t":"2026-10-20T14:55:00Z","v":5944,"vw":175.645835},{"c":175.005,"h":175.78,"l":174.8175,"n":534,"o":175.45,"t":"2026-10-20T15:00:00Z","v":10629,"vw":175.121735},{"c":174.84,"h":175.31,"l":174.84,"n":48,"o":175.3,"t":"2026-10-20T15:05:00Z","v":1222,"vw":175.16},{"c":174.1,"h":174.81,"l":174.1,"n":56,"o":174.81,"t":"2026-10-20T15:10:00Z","v":748,"vw":174.455},{"c":175.03,"h":175.03,"l":174.8575,"n":10,"o":174.8575,"t":"2026-10-20T15:15:00Z","v":428,"vw":174.986983},{"c":174.955,"h":175.12,"l":174.56,"n":26,"o":175.12,"t":"2026-10-20T15:20:00Z","v":800,"vw":174.911057},{"c":174.32,"h":174.68,"l":174.32,"n":57,"o":174.68,"t":"2026-10-20T15:25:00Z","v":1972,"vw":174.546562},{"c":174.03,"h":174.4,"l":174.03,"n":66,"o":174.4,"t":"2026-10-20T15:30:00Z","v":1242,"vw":174.286311},{"c":173.41,"h":173.41,"l":173.41,"n":23,"o":173.41,"t":"2026-10-20T15:40:00Z","v":274,"vw":173.41},{"c":172.815,"h":173.11,"l":172.8,"n":60,"o":173.11,"t":"2026-10-20T15:45:00Z","v":1089,"vw":172.885},{"c":173.12,"h":173.12,"l":173.12,"n":16,"o":173.12,"t":"2026-10-20T15:50:00Z","v":315,"vw":173.12},{"c":173.2,"h":173.2,"l":173.2,"n":6,"o":173.2,"t":"2026-10-20T15:55:00Z","v":165,"vw":173.2},{"c":172.9,"h":172.9,"l":172.9,"n":3,"o":172.9,"t":"2026-10-20T16:00:00Z","v":115,"vw":172.9},{"c":173.075,"h":173.405,"l":172.91,"n":64,"o":172.98,"t":"2026-10-20T16:10:00Z","v":3434,"vw":172.998952},{"c":172.63,"h":173.07,"l":172.63,"n":49,"o":173.07,"t":"2026-10-20T16:15:00Z","v":874,"vw":172.776667},{"c":173.25,"h":173.25,"l":173.25,"n":6,"o":173.25,"t":"2026-10-20T16:30:00Z","v":176,"vw":173.25},{"c":172.99,"h":173.4,"l":172.99,"n":24,"o":173.4,"t":"2026-10-20T16:35:00Z","v":498,"vw":173.195},{"c":173.025,"h":173.025,"l":173.025,"n":4,"o":173.025,"t":"2026-10-20T16:40:00Z","v":180,"vw":173.025},{"c":172.5575,"h":172.5575,"l":172.39,"n":49,"o":172.39,"t":"2026-10-20T16:45:00Z","v":946,"vw":172.445833},{"c":171.95,"h":171.98,"l":171.95,"n":47,"o":171.98,"t":"2026-10-20T16:50:00Z","v":749,"vw":171.965},{"c":171.785,"h":171.785,"l":171.785,"n":12,"o":171.785,"t":"2026-10-20T17:00:00Z","v":360,"vw":171.785},{"c":172.155,"h":172.155,"l":172.155,"n":13,"o":172.155,"t":"2026-10-20T17:15:00Z","v":374,"vw":172.155},{"c":172.655,"h":172.89,"l":172.34,"n":66,"o":172.5,"t":"2026-10-20T17:20:00Z","v":2350,"vw":172.517667},{"c":172.3625,"h":172.3625,"l":172.3625,"n":9,"o":172.3625,"t":"2026-10-20T17:25:00Z","v":303,"vw":172.3625},{"c":172.5225,"h":172.56,"l":172.395,"n":28,"o":172.5225,"t":"2026-10-20T17:30:00Z","v":1322,"vw":172.515321},{"c":172.97,"h":172.97,"l":172.43,"n":11,"o":172.43,"t":"2026-10-20T17:40:00Z","v":322,"vw":172.643439},{"c":172.76,"h":172.76,"l":172.76,"n":21,"o":172.76,"t":"2026-10-20T17:50:00Z","v":421,"vw":172.76},{"c":172.47,"h":172.47,"l":172.47,"n":9,"o":172.47,"t":"2026-10-20T17:55:00Z","v":246,"vw":172.47},{"c":172.19,"h":172.19,"l":172.19,"n":7,"o":172.19,"t":"2026-10-20T18:05:00Z","v":222,"vw":172.19},{"c":172.05,"h":172.05,"l":172.05,"n":15,"o":172.05,"t":"2026-10-20T18:15:00Z","v":311,"vw":172.05},{"c":171.38,"h":172.05,"l":171.38,"n":109,"o":172.05,"t":"2026-10-20T18:20:00Z","v":2836,"vw":171.852857},{"c":171.7296,"h":171.7296,"l":171.7296,"n":12,"o":171.7296,"t":"2026-10-20T18:30:00Z","v":250,"vw":171.7296},{"c":171.47,"h":171.47,"l":171.155,"n":14,"o":171.155,"t":"2026-10-20T18:35:00Z","v":256,"vw":171.3125},{"c":170.93,"h":171.01,"l":170.93,"n":57,"o":171.01,"t":"2026-10-20T18:40:00Z","v":1003,"vw":170.991667},{"c":170.41,"h":170.43,"l":170.41,"n":11,"o":170.43,"t":"2026-10-20T18:45:00Z","v":264,"vw":170.42},{"c":170.62,"h":170.62,"l":170.62,"n":11,"o":170.62,"t":"2026-10-20T18:55:00Z","v":169,"vw":170.62},{"c":171.0775,"h":171.0775,"l":171.07,"n":49,"o":171.07,"t":"2026-10-20T19:05:00Z","v":989,"vw":171.07375},{"c":170.93,"h":170.93,"l":170.93,"n":8,"o":170.93,"t":"2026-10-20T19:15:00Z","v":317,"vw":170.93},{"c":170.78,"h":170.78,"l":170.78,"n":6,"o":170.78,"t":"2026-10-20T19:20:00Z","v":118,"vw":170.78},{"c":170.9175,"h":170.9175,"l":170.67,"n":35,"o":170.67,"t":"2026-10-20T19:25:00Z","v":471,"vw":170.79375},{"c":170.78,"h":170.78,"l":170.78,"n":15,"o":170.78,"t":"2026-10-20T19:30:00Z","v":272,"vw":170.78},{"c":170.58,"h":170.58,"l":170.58,"n":9,"o":170.58,"t":"2026-10-20T19:35:00Z","v":191,"vw":170.58},{"c":170.2172,"h":170.29,"l":170.2172,"n":27,"o":170.29,"t":"2026-10-20T19:40:00Z","v":432,"vw":170.251867},{"c":170.4,"h":170.4,"l":170.4,"n":30,"o":170.4,"t":"2026-10-20T19:45:00Z","v":331,"vw":170.4},{"c":170.535,"h":171.095,"l":169.885,"n":221,"o":170.44,"t":"2026-10-20T19:50:00Z","v":5630,"vw":170.601135},{"c":170.73,"h":170.73,"l":170.2,"n":770,"o":170.54,"t":"2026-10-20T19:55:00Z","v":22074,"vw":170.573647},{"c":170.55,"h":170.55,"l":170.55,"n":20,"o":170.55,"t":"2026-10-20T20:00:00Z","v":51798,"vw":170.55},{"c":173.775,"h":173.775,"l":171.065,"n":25,"o":171.26,"t":"2026-10-21T13:30:00Z","v":2864,"vw":171.47296},{"c":171.73,"h":171.73,"l":171.73,"n":60,"o":171.73,"t":"2026-10-21T13:45:00Z","v":391,"vw":171.73},{"c":171,"h":171.7825,"l":170.325,"n":107,"o":171.7825,"t":"2026-10-21T13:50:00Z","v":2619,"vw":171.3006},{"c":170.8475,"h":171.4,"l":170.44,"n":258,"o":171.27,"t":"2026-10-21T13:55:00Z","v":1259,"vw":170.997083},{"c":170.62,"h":171.61,"l":170.34,"n":75,"o":170.59,"t":"2026-10-21T14:00:00Z","v":2876,"vw":171.290609},{"c":170.37,"h":170.37,"l":170.365,"n":59,"o":170.365,"t":"2026-10-21T14:05:00Z","v":878,"vw":170.3675},{"c":168.5,"h":169.4,"l":168.5,"n":104,"o":169.4,"t":"2026-10-21T14:15:00Z","v":2157,"vw":169.010492},{"c":167.69,"h":167.69,"l":167.69,"n":7,"o":167.69,"t":"2026-10-21T14:20:00Z","v":113,"vw":167.69},{"c":168.75,"h":168.835,"l":168.75,"n":28,"o":168.835,"t":"2026-10-21T14:25:00Z","v":881,"vw":168.818},{"c":169.015,"h":169.015,"l":169.015,"n":8,"o":169.015,"t":"2026-10-21T14:35:00Z","v":228,"vw":169.015},{"c":169.035,"h":169.035,"l":169.035,"n":21,"o":169.035,"t":"2026-10-21T14:40:00Z","v":519,"vw":169.035},{"c":169.76,"h":169.77,"l":169.06,"n":34,"o":169.06,"t":"2026-10-21T14:45:00Z","v":1127,"vw":169.616016},{"c":169.865,"h":169.865,"l":169.845,"n":15,"o":169.845,"t":"2026-10-21T14:50:00Z","v":342,"vw":169.858333},{"c":169.88,"h":169.88,"l":169.88,"n":7,"o":169.88,"t":"2026-10-21T14:55:00Z","v":259,"vw":169.88},{"c":170.01,"h":170.03,"l":170.01,"n":12,"o":170.03,"t":"2026-10-21T15:00:00Z","v":273,"vw":170.02},{"c":170.495,"h":170.75,"l":170.25,"n":400,"o":170.3,"t":"2026-10-21T15:05:00Z","v":6092,"vw":170.508509},{"c":171.32,"h":171.32,"l":170.57,"n":85,"o":170.8,"t":"2026-10-21T15:10:00Z","v":4196,"vw":170.745874},{"c":172.23,"h":172.595,"l":171.96,"n":183,"o":172.575,"t":"2026-10-21T15:30:00Z","v":6760,"vw":172.173426},{"c":172.325,"h":172.325,"l":172.325,"n":3,"o":172.325,"t":"2026-10-21T15:35:00Z","v":218,"vw":172.325},{"c":172.7575,"h":172.7575,"l":172.51,"n":9,"o":172.51,"t":"2026-10-21T15:45:00Z","v":545,"vw":172.608344},{"c":172.785,"h":172.785,"l":172.7725,"n":5,"o":172.7725,"t":"2026-10-21T15:50:00Z","v":227,"vw":172.77875},{"c":173.315,"h":173.315,"l":173.13,"n":40,"o":173.27,"t":"2026-10-21T15:55:00Z","v":889,"vw":173.2575},{"c":173.315,"h":173.315,"l":173.315,"n":5,"o":173.315,"t":"2026-10-21T16:00:00Z","v":147,"vw":173.315},{"c":172.9225,"h":173.1,"l":172.9,"n":54,"o":173.1,"t":"2026-10-21T16:05:00Z","v":846,"vw":172.970625},{"c":172.6,"h":172.6,"l":172.6,"n":14,"o":172.6,"t":"2026-10-21T16:15:00Z","v":203,"vw":172.6},{"c":173.095,"h":173.095,"l":173.095,"n":14,"o":173.095,"t":"2026-10-21T16:25:00Z","v":351,"vw":173.095},{"c":172.97,"h":173,"l":172.97,"n":35,"o":173,"t":"2026-10-21T16:30:00Z","v":1146,"vw":172.98},{"c":174.47,"h":174.47,"l":173.28,"n":82,"o":173.28,"t":"2026-10-21T16:35:00Z","v":2320,"vw":173.794},{"c":173.38,"h":174.37,"l":173.38,"n":35,"o":174.37,"t":"2026-10-21T16:40:00Z","v":1015,"vw":173.53},{"c":173.22,"h":173.23,"l":173.22,"n":38,"o":173.23,"t":"2026-10-21T16:50:00Z","v":448,"vw":173.225},{"c":174.44,"h":174.785,"l":174.44,"n":50,"o":174.56,"t":"2026-10-21T17:10:00Z","v":1021,"vw":174.62125},{"c":174.985,"h":174.985,"l":174.9825,"n":8,"o":174.9825,"t":"2026-10-21T17:15:00Z","v":333,"vw":174.984167},{"c":174.73,"h":174.76,"l":174.73,"n":7,"o":174.76,"t":"2026-10-21T17:25:00Z","v":355,"vw":174.74},{"c":174.63,"h":174.715,"l":174.58,"n":63,"o":174.58,"t":"2026-10-21T17:30:00Z","v":999,"vw":174.645},{"c":174.53,"h":174.57,"l":174.48,"n":24,"o":174.57,"t":"2026-10-21T17:35:00Z","v":520,"vw":174.526667},{"c":174.84,"h":174.84,"l":174.84,"n":22,"o":174.84,"t":"2026-10-21T17:45:00Z","v":428,"vw":174.84},{"c":174.52,"h":174.52,"l":174.52,"n":4,"o":174.52,"t":"2026-10-21T17:50:00Z","v":111,"vw":174.52},{"c":174.86,"h":174.86,"l":174.86,"n":7,"o":174.86,"t":"2026-10-21T17:55:00Z","v":231,"vw":174.86},{"c":174.8925,"h":174.8925,"l":174.87,"n":25,"o":174.87,"t":"2026-10-21T18:05:00Z","v":533,"vw":174.88125},{"c":175.89,"h":175.89,"l":175.5,"n":71,"o":175.5,"t":"2026-10-21T18:10:00Z","v":1415,"vw":175.708333},{"c":176.3,"h":176.93,"l":176.3,"n":42,"o":176.93,"t":"2026-10-21T18:15:00Z","v":1293,"vw":176.49},{"c":176.13,"h":176.13,"l":176.13,"n":9,"o":176.13,"t":"2026-10-21T18:20:00Z","v":153,"vw":176.13},{"c":176.505,"h":176.505,"l":176.505,"n":7,"o":176.505,"t":"2026-10-21T18:25:00Z","v":265,"vw":176.505},{"c":176.66,"h":176.66,"l":176.66,"n":4,"o":176.66,"t":"2026-10-21T18:30:00Z","v":119,"vw":176.66},{"c":176.18,"h":176.18,"l":176.18,"n":6,"o":176.18,"t":"2026-10-21T18:35:00Z","v":176,"vw":176.18},{"c":176.4175,"h":176.4175,"l":176.4175,"n":6,"o":176.4175,"t":"2026-10-21T18:40:00Z","v":175,"vw":176.4175},{"c":176,"h":176,"l":176,"n":87,"o":176,"t":"2026-10-21T18:45:00Z","v":1675,"vw":176},{"c":175.8975,"h":175.8975,"l":175.8975,"n":4,"o":175.8975,"t":"2026-10-21T18:50:00Z","v":107,"vw":175.8975},{"c":175.0803,"h":175.56,"l":175.0803,"n":71,"o":175.56,"t":"2026-10-21T18:55:00Z","v":1350,"vw":175.272651},{"c":174.94,"h":174.94,"l":174.94,"n":16,"o":174.94,"t":"2026-10-21T19:00:00Z","v":173,"vw":174.94},{"c":174.895,"h":175.14,"l":174.54,"n":116,"o":175.02,"t":"2026-10-21T19:05:00Z","v":2887,"vw":174.829041},{"c":174.96,"h":174.96,"l":174.53,"n":61,"o":174.735,"t":"2026-10-21T19:10:00Z","v":1863,"vw":174.825138},{"c":175.42,"h":175.42,"l":175.42,"n":14,"o":175.42,"t":"2026-10-21T19:15:00Z","v":390,"vw":175.42},{"c":175.63,"h":175.63,"l":175.63,"n":10,"o":175.63,"t":"2026-10-21T19:25:00Z","v":256,"vw":175.63},{"c":176.02,"h":176.02,"l":176.015,"n":17,"o":176.02,"t":"2026-10-21T19:30:00Z","v":533,"vw":176.018333},{"c":175.96,"h":175.96,"l":175.64,"n":14,"o":175.64,"t":"2026-10-21T19:40:00Z","v":359,"vw":175.8},{"c":176.255,"h":176.375,"l":176.215,"n":143,"o":176.215,"t":"2026-10-21T19:50:00Z","v":1561,"vw":176.249375},{"c":177.705,"h":177.79,"l":176.245,"n":539,"o":176.245,"t":"2026-10-21T19:55:00Z","v":9502,"vw":177.159621},{"c":177.54,"h":177.54,"l":177.54,"n":23,"o":177.54,"t":"2026-10-21T20:00:00Z","v":14150,"vw":177.54},{"c":172.8,"h":174.01,"l":172.055,"n":115,"o":173.38,"t":"2026-10-22T13:30:00Z","v":10034,"vw":173.280415},{"c":171.725,"h":173.495,"l":171.725,"n":117,"o":173.38,"t":"2026-10-22T13:35:00Z","v":6195,"vw":172.392919},{"c":169.61,"h":172.55,"l":169.61,"n":360,"o":172.35,"t":"2026-10-22T13:40:00Z","v":21388,"vw":170.679538},{"c":170.1,"h":170.1,"l":167.79,"n":170,"o":169,"t":"2026-10-22T13:45:00Z","v":13997,"vw":168.901571},{"c":169.82,"h":170.09,"l":169.06,"n":89,"o":169.06,"t":"2026-10-22T13:50:00Z","v":4482,"vw":169.702221},{"c":170.85,"h":170.85,"l":170.85,"n":23,"o":170.85,"t":"2026-10-22T13:55:00Z","v":853,"vw":170.85},{"c":170.835,"h":170.835,"l":170.835,"n":3,"o":170.835,"t":"2026-10-22T14:00:00Z","v":103,"vw":170.835},{"c":169.44,"h":170.21,"l":169.05,"n":72,"o":170.21,"t":"2026-10-22T14:05:00Z","v":1902,"vw":169.227273},{"c":169.04,"h":169.31,"l":169.04,"n":34,"o":169.31,"t":"2026-10-22T14:10:00Z","v":791,"vw":169.197147},{"c":168.135,"h":168.135,"l":168,"n":19,"o":168,"t":"2026-10-22T14:15:00Z","v":381,"vw":168.0675},{"c":165.82,"h":166.87,"l":165.41,"n":153,"o":166.87,"t":"2026-10-22T14:20:00Z","v":6868,"vw":166.0749},{"c":164.33,"h":164.69,"l":163.95,"n":63,"o":164.69,"t":"2026-10-22T14:25:00Z","v":3057,"vw":164.262208},{"c":163.94,"h":163.94,"l":163.51,"n":32,"o":163.91,"t":"2026-10-22T14:30:00Z","v":1105,"vw":163.8074},{"c":163.94,"h":163.94,"l":163.94,"n":1,"o":163.94,"t":"2026-10-22T14:35:00Z","v":120,"vw":163.94},{"c":164.185,"h":164.185,"l":164,"n":38,"o":164,"t":"2026-10-22T14:50:00Z","v":768,"vw":164.092269},{"c":164.185,"h":164.185,"l":164.185,"n":5,"o":164.185,"t":"2026-10-22T14:55:00Z","v":837,"vw":164.185},{"c":163.7,"h":164.215,"l":163.7,"n":22,"o":164.08,"t":"2026-10-22T15:00:00Z","v":880,"vw":164.010818},{"c":163.37,"h":163.37,"l":163.06,"n":74,"o":163.06,"t":"2026-10-22T15:05:00Z","v":956,"vw":163.266667},{"c":163.535,"h":163.535,"l":163.535,"n":59,"o":163.535,"t":"2026-10-22T15:15:00Z","v":1015,"vw":163.535},{"c":164.1,"h":164.1,"l":163.72,"n":20,"o":163.72,"t":"2026-10-22T15:20:00Z","v":379,"vw":163.91},{"c":162.99,"h":162.99,"l":162.99,"n":25,"o":162.99,"t":"2026-10-22T15:30:00Z","v":333,"vw":162.99},{"c":162.57,"h":162.74,"l":162.57,"n":57,"o":162.74,"t":"2026-10-22T15:35:00Z","v":1294,"vw":162.615626},{"c":162.935,"h":162.935,"l":162.935,"n":22,"o":162.935,"t":"2026-10-22T15:40:00Z","v":319,"vw":162.935},{"c":163.07,"h":163.27,"l":163.065,"n":37,"o":163.27,"t":"2026-10-22T15:50:00Z","v":1084,"vw":163.12375},{"c":163.32,"h":164.12,"l":163.07,"n":89,"o":163.07,"t":"2026-10-22T15:55:00Z","v":1896,"vw":163.713647},{"c":163.53,"h":163.53,"l":163.53,"n":8,"o":163.53,"t":"2026-10-22T16:00:00Z","v":233,"vw":163.53},{"c":163.81,"h":163.81,"l":163.8,"n":22,"o":163.8,"t":"2026-10-22T16:05:00Z","v":560,"vw":163.8075},{"c":163.82,"h":163.82,"l":163.82,"n":6,"o":163.82,"t":"2026-10-22T16:10:00Z","v":195,"vw":163.82},{"c":164.1045,"h":164.1045,"l":164.1045,"n":23,"o":164.1045,"t":"2026-10-22T16:25:00Z","v":663,"vw":164.1045},{"c":162.64,"h":163.85,"l":162.64,"n":57,"o":163.85,"t":"2026-10-22T16:30:00Z","v":974,"vw":163.04875},{"c":163.11,"h":163.37,"l":163.11,"n":74,"o":163.37,"t":"2026-10-22T16:35:00Z","v":1504,"vw":163.305},{"c":162.945,"h":162.945,"l":162.44,"n":58,"o":162.635,"t":"2026-10-22T16:45:00Z","v":1040,"vw":162.652766},{"c":163.435,"h":163.435,"l":162.995,"n":30,"o":163.005,"t":"2026-10-22T16:50:00Z","v":460,"vw":163.1075},{"c":163.25,"h":163.57,"l":163.245,"n":11,"o":163.57,"t":"2026-10-22T16:55:00Z","v":610,"vw":163.300833},{"c":163.34,"h":163.34,"l":163.34,"n":8,"o":163.34,"t":"2026-10-22T17:00:00Z","v":112,"vw":163.34},{"c":163.195,"h":163.25,"l":163.11,"n":60,"o":163.25,"t":"2026-10-22T17:05:00Z","v":1015,"vw":163.177731},{"c":163.78,"h":163.78,"l":163.55,"n":34,"o":163.55,"t":"2026-10-22T17:15:00Z","v":422,"vw":163.665},{"c":163.6,"h":163.6,"l":163.46,"n":35,"o":163.46,"t":"2026-10-22T17:20:00Z","v":572,"vw":163.53},{"c":163.725,"h":163.725,"l":163.725,"n":10,"o":163.725,"t":"2026-10-22T17:25:00Z","v":188,"vw":163.725},{"c":163.125,"h":163.32,"l":163.125,"n":11,"o":163.32,"t":"2026-10-22T17:35:00Z","v":339,"vw":163.2225},{"c":163.12,"h":163.12,"l":163.12,"n":13,"o":163.12,"t":"2026-10-22T17:40:00Z","v":229,"vw":163.12},{"c":163.05,"h":163.05,"l":163.05,"n":22,"o":163.05,"t":"2026-10-22T17:45:00Z","v":264,"vw":163.05},{"c":163.255,"h":163.255,"l":163.255,"n":22,"o":163.255,"t":"2026-10-22T17:50:00Z","v":439,"vw":163.255},{"c":162.98,"h":162.98,"l":162.59,"n":32,"o":162.735,"t":"2026-10-22T18:05:00Z","v":722,"vw":162.726509},{"c":162.61,"h":162.74,"l":162.61,"n":39,"o":162.74,"t":"2026-10-22T18:10:00Z","v":457,"vw":162.675},{"c":162.215,"h":162.31,"l":162.215,"n":40,"o":162.31,"t":"2026-10-22T18:15:00Z","v":558,"vw":162.2625},{"c":163.27,"h":163.27,"l":162.56,"n":104,"o":162.56,"t":"2026-10-22T18:20:00Z","v":3090,"vw":163.032215},{"c":162.44,"h":163,"l":162.44,"n":48,"o":162.85,"t":"2026-10-22T18:25:00Z","v":1735,"vw":162.821111},{"c":162.635,"h":162.785,"l":162.635,"n":35,"o":162.68,"t":"2026-10-22T18:30:00Z","v":970,"vw":162.685},{"c":162.215,"h":162.395,"l":162.215,"n":25,"o":162.395,"t":"2026-10-22T18:55:00Z","v":681,"vw":162.302805},{"c":161.9,"h":162.05,"l":161.9,"n":28,"o":162.05,"t":"2026-10-22T19:00:00Z","v":755,"vw":161.9425},{"c":161.73,"h":161.73,"l":161.73,"n":8,"o":161.73,"t":"2026-10-22T19:05:00Z","v":383,"vw":161.73},{"c":162.77,"h":162.77,"l":162.05,"n":71,"o":162.05,"t":"2026-10-22T19:10:00Z","v":1302,"vw":162.29},{"c":162.165,"h":162.165,"l":162.165,"n":10,"o":162.165,"t":"2026-10-22T19:15:00Z","v":143,"vw":162.165},{"c":162.845,"h":163.205,"l":162.83,"n":83,"o":162.87,"t":"2026-10-22T19:20:00Z","v":2216,"vw":163.057083},{"c":162.24,"h":162.9,"l":162.24,"n":99,"o":162.9,"t":"2026-10-22T19:25:00Z","v":2043,"vw":162.45},{"c":161.69,"h":162,"l":161.54,"n":58,"o":162,"t":"2026-10-22T19:30:00Z","v":1304,"vw":161.743333},{"c":160.14,"h":161.75,"l":160.14,"n":198,"o":161.4,"t":"2026-10-22T19:35:00Z","v":8959,"vw":161.030153},{"c":159.68,"h":160.93,"l":159.12,"n":261,"o":160.255,"t":"2026-10-22T19:40:00Z","v":9237,"vw":160.10448},{"c":159.63,"h":160.225,"l":158.54,"n":482,"o":159.955,"t":"2026-10-22T19:45:00Z","v":29592,"vw":159.732767},{"c":158.71,"h":159.71,"l":158.125,"n":292,"o":159.71,"t":"2026-10-22T19:50:00Z","v":8400,"vw":159.284512},{"c":157.66,"h":159.62,"l":157.61,"n":901,"o":158.635,"t":"2026-10-22T19:55:00Z","v":42578,"vw":158.01635},{"c":157.54,"h":157.66,"l":157.54,"n":10,"o":157.66,"t":"2026-10-22T20:00:00Z","v":26949,"vw":157.659434}],"history":[{"c":50.22,"h":52.39,"l":50.14,"n":3900,"o":52.18,"t":"2024-10-21T04:00:00Z","v":101684,"vw":50.542955},{"c":49.15,"h":50.42,"l":49.15,"n":2504,"o":50.25,"t":"2024-10-22T04:00:00Z","v":105235,"vw":49.480574},{"c":49.05,"h":49.3421,"l":48.61,"n":3364,"o":48.77,"t":"2024-10-23T04:00:00Z","v":122637,"vw":48.973923},{"c":48.99,"h":49.58,"l":48.54,"n":3382,"o":49.04,"t":"2024-10-24T04:00:00Z","v":166310,"vw":49.054284},{"c":48.51,"h":49.535,"l":48.45,"n":2546,"o":49.38,"t":"2024-10-25T04:00:00Z","v":68229,"vw":48.736884},{"c":49.37,"h":49.83,"l":48.83,"n":3854,"o":48.93,"t":"2024-10-28T04:00:00Z","v":95977,"vw":49.393734},{"c":49.4,"h":49.7652,"l":48.89,"n":2417,"o":49.15,"t":"2024-10-29T04:00:00Z","v":61833,"vw":49.458608},{"c":49.89,"h":50.75,"l":49.23,"n":2225,"o":49.23,"t":"2024-10-30T04:00:00Z","v":78892,"vw":50.090698},{"c":49.08,"h":50.43,"l":49.08,"n":2795,"o":49.85,"t":"2024-10-31T04:00:00Z","v":92484,"vw":49.461166},{"c":50.35,"h":50.44,"l":49.22,"n":2796,"o":49.22,"t":"2024-11-01T04:00:00Z","v":97666,"vw":50.097796},{"c":50.92,"h":51.915,"l":49.87,"n":3063,"o":50.23,"t":"2024-11-04T05:00:00Z","v":81947,"vw":51.202922},{"c":61.59,"h":62.5575,"l":53.48,"n":6113,"o":54.45,"t":"2024-11-05T05:00:00Z","v":218527,"vw":60.34999},{"c":65.79,"h":66.25,"l":62.49,"n":7439,"o":62.49,"t":"2024-11-06T05:00:00Z","v":195716,"vw":65.375721},{"c":71.89,"h":73.75,"l":66.17,"n":7075,"o":66.17,"t":"2024-11-07T05:00:00Z","v":250464,"vw":71.429838},{"c":71.1,"h":72.095,"l":69.33,"n":7767,"o":71.6,"t":"2024-11-08T05:00:00Z","v":255768,"vw":70.864796},{"c":70.73,"h":72.9332,"l":69.95,"n":5144,"o":72.29,"t":"2024-11-11T05:00:00Z","v":173066,"vw":70.876463},{"c":69.95,"h":70.93,"l":69.41,"n":4879,"o":70.66,"t":"2024-11-12T05:00:00Z","v":130619,"vw":70.11748},{"c":69.66,"h":71.17,"l":69.155,"n":3969,"o":70.38,"t":"2024-11-13T05:00:00Z","v":112606,"vw":69.7862},{"c":69.62,"h":70.2346,"l":68.33,"n":4202,"o":69.94,"t":"2024-11-14T05:00:00Z","v":125133,"vw":69.276276},{"c":68.99,"h":70.16,"l":68.2504,"n":3554,"o":69.96,"t":"2024-11-15T05:00:00Z","v":110804,"vw":68.939647},{"c":68.45,"h":69.68,"l":68.08,"n":3812,"o":69.05,"t":"2024-11-18T05:00:00Z","v":104820,"vw":68.693243},{"c":68.45,"h":68.88,"l":67.33,"n":4307,"o":67.33,"t":"2024-11-19T05:00:00Z","v":93022,"vw":68.377463},{"c":68.11,"h":68.34,"l":67.31,"n":2749,"o":68.01,"t":"2024-11-20T05:00:00Z","v":68594,"vw":68.018428},{"c":69.12,"h":69.865,"l":68.315,"n":3319,"o":68.6,"t":"2024-11-21T05:00:00Z","v":75575,"vw":69.255876},{"c":71.33,"h":71.53,"l":69.49,"n":4015,"o":69.49,"t":"2024-11-22T05:00:00Z","v":89937,"vw":70.93298},{"c":72.9,"h":73.76,"l":72.35,"n":4772,"o":72.35,"t":"2024-11-25T05:00:00Z","v":160679,"vw":73.073061},{"c":72.97,"h":73.4162,"l":71.1391,"n":4811,"o":72.93,"t":"2024-11-26T05:00:00Z","v":210002,"vw":72.752599},{"c":72.93,"h":74.2956,"l":72.43,"n":4155,"o":73.43,"t":"2024-11-27T05:00:00Z","v":90784,"vw":73.016433},{"c":73.27,"h":73.57,"l":72.4,"n":2549,"o":73.23,"t":"2024-11-29T05:00:00Z","v":61187,"vw":73.074267},{"c":73.65,"h":73.84,"l":72,"n":4247,"o":73.01,"t":"2024-12-02T05:00:00Z","v":94090,"vw":73.333029},{"c":73.68,"h":73.72,"l":72.1001,"n":3410,"o":73.33,"t":"2024-12-03T05:00:00Z","v":86910,"vw":73.228933},{"c":74.24,"h":74.41,"l":73.03,"n":3830,"o":73.84,"t":"2024-12-04T05:00:00Z","v":92699,"vw":73.810239},{"c":75.05,"h":75.47,"l":73.18,"n":4734,"o":73.79,"t":"2024-12-05T05:00:00Z","v":147349,"vw":74.83488},{"c":76.98,"h":77.22,"l":74.48,"n":6344,"o":75.7,"t":"2024-12-06T05:00:00Z","v":188641,"vw":76.170728},{"c":78.31,"h":78.64,"l":76.15,"n":8086,"o":77.13,"t":"2024-12-09T05:00:00Z","v":219383,"vw":77.665233},{"c":79.05,"h":81.6,"l":77.38,"n":9765,"o":78.02,"t":"2024-12-10T05:00:00Z","v":287157,"vw":79.48096},{"c":80.82,"h":81.33,"l":77.57,"n":7831,"o":79.11,"t":"2024-12-11T05:00:00Z","v":226968,"vw":80.151494},{"c":80.58,"h":82.33,"l":80.0925,"n":8173,"o":80.75,"t":"2024-12-12T05:00:00Z","v":284824,"vw":80.92424},{"c":79.6,"h":80.98,"l":78.27,"n":7898,"o":80.67,"t":"2024-12-13T05:00:00Z","v":221022,"vw":79.410226},{"c":80.44,"h":81.4999,"l":79.34,"n":7875,"o":79.63,"t":"2024-12-16T05:00:00Z","v":181228,"vw":80.276448},{"c":79.5,"h":81.18,"l":78.07,"n":8932,"o":80.5,"t":"2024-12-17T05:00:00Z","v":234272,"vw":79.547962},{"c":77.19,"h":80.62,"l":76.09,"n":9682,"o":80.24,"t":"2024-12-18T05:00:00Z","v":343150,"vw":78.475271},{"c":78.88,"h":79.16,"l":76.59,"n":8597,"o":78.15,"t":"2024-12-19T05:00:00Z","v":283562,"vw":78.062518},{"c":78.88,"h":80.33,"l":76.4905,"n":13879,"o":77.55,"t":"2024-12-20T05:00:00Z","v":1545059,"vw":78.831455},{"c":79.89,"h":80.0275,"l":78,"n":6597,"o":79.49,"t":"2024-12-23T05:00:00Z","v":195411,"vw":79.266155},{"c":81.69,"h":81.81,"l":79.33,"n":2780,"o":80.56,"t":"2024-12-24T05:00:00Z","v":84917,"vw":80.959902},{"c":83.32,"h":83.42,"l":80.98,"n":5738,"o":81.31,"t":"2024-12-26T05:00:00Z","v":137532,"vw":82.718898},{"c":82.3,"h":83.5,"l":81.3394,"n":4756,"o":83.01,"t":"2024-12-27T05:00:00Z","v":134435,"vw":82.120235},{"c":82.08,"h":82.59,"l":80.5431,"n":4219,"o":82.11,"t":"2024-12-30T05:00:00Z","v":203369,"vw":82.047868},{"c":82.62,"h":83.49,"l":82.33,"n":4756,"o":82.93,"t":"2024-12-31T05:00:00Z","v":264079,"vw":82.711653},{"c":84.39,"h":86.495,"l":81.95,"n":6866,"o":83.47,"t":"2025-01-02T05:00:00Z","v":332093,"vw":84.42793},{"c":85.7,"h":86.01,"l":83.477,"n":5209,"o":84.87,"t":"2025-01-03T05:00:00Z","v":137736,"vw":85.283438},{"c":82.68,"h":86.64,"l":82.405,"n":6522,"o":86.31,"t":"2025-01-06T05:00:00Z","v":181433,"vw":83.449856},{"c":81.31,"h":84,"l":79.92,"n":5797,"o":82.58,"t":"2025-01-07T05:00:00Z","v":233907,"vw":81.434372},{"c":84.75,"h":84.86,"l":80.02,"n":9090,"o":80.7,"t":"2025-01-08T05:00:00Z","v":385266,"vw":83.726475},{"c":90.99,"h":93.73,"l":88.1711,"n":13671,"o":88.86,"t":"2025-01-10T05:00:00Z","v":544540,"vw":91.348839},{"c":91.38,"h":92.2858,"l":88.18,"n":9642,"o":92.27,"t":"2025-01-13T05:00:00Z","v":297948,"vw":90.884211},{"c":96.17,"h":97.09,"l":93.144,"n":9194,"o":93.51,"t":"2025-01-14T05:00:00Z","v":349949,"vw":95.654984},{"c":98.55,"h":102.18,"l":98.41,"n":13812,"o":99.81,"t":"2025-01-15T05:00:00Z","v":487271,"vw":99.826859},{"c":99.4,"h":100.5,"l":96.58,"n":10578,"o":98.3,"t":"2025-01-16T05:00:00Z","v":306432,"vw":98.759481},{"c":102.67,"h":103.6099,"l":99.43,"n":10011,"o":99.97,"t":"2025-01-17T05:00:00Z","v":873417,"vw":102.569137},{"c":102.56,"h":105.94,"l":102.145,"n":10308,"o":104.25,"t":"2025-01-21T05:00:00Z","v":369689,"vw":102.872999},{"c":104.21,"h":104.5778,"l":101.32,"n":9992,"o":103.69,"t":"2025-01-22T05:00:00Z","v":256929,"vw":103.334299},{"c":107.03,"h":107.06,"l":103.155,"n":8913,"o":103.86,"t":"2025-01-23T05:00:00Z","v":237618,"vw":105.924069},{"c":106.25,"h":107.005,"l":104.33,"n":7500,"o":106.85,"t":"2025-01-24T05:00:00Z","v":257099,"vw":105.836458},{"c":100.88,"h":104.3886,"l":99.01,"n":10222,"o":104.04,"t":"2025-01-27T05:00:00Z","v":326212,"vw":101.792118},{"c":98.97,"h":103.96,"l":94.6,"n":9836,"o":101,"t":"2025-01-28T05:00:00Z","v":292760,"vw":97.934575},{"c":102.13,"h":102.55,"l":98.58,"n":6620,"o":99.37,"t":"2025-01-29T05:00:00Z","v":215263,"vw":100.936157},{"c":103.06,"h":103.96,"l":101.1264,"n":7774,"o":103.6,"t":"2025-01-30T05:00:00Z","v":216439,"vw":102.764018},{"c":101.29,"h":103.196,"l":98.77,"n":9836,"o":102.29,"t":"2025-01-31T05:00:00Z","v":721880,"vw":101.030346},{"c":98.15,"h":99.44,"l":95,"n":7305,"o":96.38,"t":"2025-02-03T05:00:00Z","v":224602,"vw":97.92788},{"c":98.7,"h":99.4,"l":97.2,"n":6115,"o":98.9,"t":"2025-02-04T05:00:00Z","v":200563,"vw":98.65105},{"c":103.45,"h":103.48,"l":99,"n":6619,"o":99,"t":"2025-02-05T05:00:00Z","v":178362,"vw":101.475567},{"c":103.84,"h":105.47,"l":102.5,"n":7335,"o":104.93,"t":"2025-02-06T05:00:00Z","v":167688,"vw":104.062541},{"c":99.93,"h":106.21,"l":99.41,"n":7517,"o":104.68,"t":"2025-02-07T05:00:00Z","v":190348,"vw":101.97615},{"c":102.44,"h":102.47,"l":98.3361,"n":7159,"o":101.08,"t":"2025-02-10T05:00:00Z","v":219422,"vw":100.977959},{"c":101.65,"h":103.102,"l":100.61,"n":4895,"o":101.84,"t":"2025-02-11T05:00:00Z","v":108663,"vw":101.706577},{"c":101.9,"h":103.9299,"l":99.25,"n":5004,"o":100.2,"t":"2025-02-12T05:00:00Z","v":120785,"vw":101.816338},{"c":97.98,"h":102.93,"l":97,"n":9034,"o":102.52,"t":"2025-02-13T05:00:00Z","v":248158,"vw":98.594008},{"c":102.27,"h":102.53,"l":97.25,"n":6101,"o":97.99,"t":"2025-02-14T05:00:00Z","v":213628,"vw":100.318169},{"c":103.44,"h":103.81,"l":100.549,"n":5508,"o":102.37,"t":"2025-02-18T05:00:00Z","v":141983,"vw":102.641489},{"c":102.91,"h":104.4587,"l":101.02,"n":5245,"o":102.95,"t":"2025-02-19T05:00:00Z","v":136634,"vw":103.070142},{"c":94.92,"h":102.41,"l":91.61,"n":8950,"o":102.35,"t":"2025-02-20T05:00:00Z","v":287184,"vw":95.739773},{"c":89.91,"h":96.415,"l":89.76,"n":7664,"o":95.76,"t":"2025-02-21T05:00:00Z","v":201743,"vw":91.582486},{"c":88.29,"h":91.2,"l":86.75,"n":9204,"o":89.79,"t":"2025-02-24T05:00:00Z","v":297187,"vw":88.866592},{"c":87.68,"h":89.18,"l":85.91,"n":6667,"o":87.57,"t":"2025-02-25T05:00:00Z","v":193640,"vw":87.523763},{"c":91.05,"h":92.09,"l":88.36,"n":6274,"o":88.44,"t":"2025-02-26T05:00:00Z","v":173631,"vw":90.654279},{"c":88.92,"h":92.37,"l":88.912,"n":5687,"o":91.19,"t":"2025-02-27T05:00:00Z","v":141221,"vw":90.306281},{"c":90.47,"h":90.68,"l":87.03,"n":4839,"o":88.31,"t":"2025-02-28T05:00:00Z","v":154969,"vw":89.967508},{"c":86.36,"h":91.84,"l":85.9358,"n":6680,"o":91.08,"t":"2025-03-03T05:00:00Z","v":171578,"vw":87.590127},{"c":81.82,"h":84.1485,"l":80.89,"n":7747,"o":84.08,"t":"2025-03-04T05:00:00Z","v":235200,"vw":82.475113},{"c":83.27,"h":84.27,"l":81.65,"n":6544,"o":82.67,"t":"2025-03-05T05:00:00Z","v":166869,"vw":83.082575},{"c":78.45,"h":82.52,"l":78.05,"n":7905,"o":81.12,"t":"2025-03-06T05:00:00Z","v":189414,"vw":79.389035},{"c":78.69,"h":82.56,"l":70.76,"n":12839,"o":78.25,"t":"2025-03-07T05:00:00Z","v":410474,"vw":76.674146},{"c":76.67,"h":81.8,"l":75.4393,"n":8522,"o":78.38,"t":"2025-03-10T04:00:00Z","v":238974,"vw":77.199681},{"c":82.49,"h":83.32,"l":76.23,"n":9512,"o":76.23,"t":"2025-03-11T04:00:00Z","v":314223,"vw":81.665716},{"c":85.65,"h":86.19,"l":82.9,"n":7851,"o":84.38,"t":"2025-03-12T04:00:00Z","v":259346,"vw":85.109552},{"c":80.37,"h":85.44,"l":80.06,"n":5388,"o":85.44,"t":"2025-03-13T04:00:00Z","v":161150,"vw":80.947521},{"c":85.55,"h":85.61,"l":81.175,"n":5159,"o":81.98,"t":"2025-03-14T04:00:00Z","v":124834,"vw":84.525736},{"c":84.16,"h":87.17,"l":83.235,"n":7677,"o":85.15,"t":"2025-03-17T04:00:00Z","v":185135,"vw":84.750305},{"c":85.14,"h":85.96,"l":82.83,"n":4660,"o":83.66,"t":"2025-03-18T04:00:00Z","v":121536,"vw":84.716894},{"c":88.97,"h":89.295,"l":84,"n":5754,"o":84.85,"t":"2025-03-19T04:00:00Z","v":122638,"vw":88.102662},{"c":87.74,"h":89.85,"l":87.485,"n":5195,"o":88.81,"t":"2025-03-20T04:00:00Z","v":99537,"vw":88.092645},{"c":87.005,"h":87.14,"l":84.68,"n":5210,"o":86.18,"t":"2025-03-21T04:00:00Z","v":318840,"vw":86.684717},{"c":89.86,"h":90.82,"l":88.96,"n":5662,"o":89.66,"t":"2025-03-24T04:00:00Z","v":148991,"vw":89.830048},{"c":88.4,"h":90.6403,"l":87.97,"n":4208,"o":89.44,"t":"2025-03-25T04:00:00Z","v":104225,"vw":88.76659},{"c":85.715,"h":89.098,"l":85.26,"n":4558,"o":88.4,"t":"2025-03-26T04:00:00Z","v":93376,"vw":86.271134},{"c":82.93,"h":85.97,"l":82.92,"n":4336,"o":85.11,"t":"2025-03-27T04:00:00Z","v":83982,"vw":83.653734},{"c":82.88,"h":84.57,"l":81.35,"n":4884,"o":84.43,"t":"2025-03-28T04:00:00Z","v":121740,"vw":82.804912},{"c":82.26,"h":82.8,"l":78.08,"n":4571,"o":79.34,"t":"2025-03-31T04:00:00Z","v":137126,"vw":81.631686},{"c":82.9,"h":83.695,"l":79.52,"n":4683,"o":81.29,"t":"2025-04-01T04:00:00Z","v":95773,"vw":82.595851},{"c":84.91,"h":85.88,"l":80.8464,"n":3873,"o":81,"t":"2025-04-02T04:00:00Z","v":69445,"vw":84.292756},{"c":77.62,"h":80.7,"l":77.0001,"n":5732,"o":79.39,"t":"2025-04-03T04:00:00Z","v":192283,"vw":77.922767},{"c":73.45,"h":74.94,"l":70.21,"n":6674,"o":72.73,"t":"2025-04-04T04:00:00Z","v":167592,"vw":72.908801},{"c":73.16,"h":78.47,"l":67.68,"n":6254,"o":69.52,"t":"2025-04-07T04:00:00Z","v":262482,"vw":72.833007},{"c":71.8,"h":77.7184,"l":70.493,"n":5085,"o":76.68,"t":"2025-04-08T04:00:00Z","v":126208,"vw":73.050186},{"c":81.45,"h":83.335,"l":71.12,"n":5270,"o":71.55,"t":"2025-04-09T04:00:00Z","v":136297,"vw":78.663536},{"c":78.12,"h":80.9827,"l":75.5239,"n":4264,"o":79.83,"t":"2025-04-10T04:00:00Z","v":106961,"vw":78.263639},{"c":79.145,"h":79.79,"l":75.5,"n":3596,"o":78.28,"t":"2025-04-11T04:00:00Z","v":65281,"vw":78.575918},{"c":79.565,"h":81.1299,"l":78.31,"n":3416,"o":81.08,"t":"2025-04-14T04:00:00Z","v":73744,"vw":79.643666},{"c":80.32,"h":82.97,"l":79,"n":4165,"o":80.4,"t":"2025-04-15T04:00:00Z","v":104942,"vw":79.939168},{"c":79.57,"h":80,"l":77.91,"n":4142,"o":79.35,"t":"2025-04-16T04:00:00Z","v":108313,"vw":79.133457},{"c":80.8,"h":81.12,"l":78.5228,"n":3675,"o":79.82,"t":"2025-04-17T04:00:00Z","v":217053,"vw":80.639883},{"c":77,"h":79.59,"l":76.33,"n":3548,"o":79.59,"t":"2025-04-21T04:00:00Z","v":73606,"vw":77.388989},{"c":79.18,"h":80.01,"l":77.3,"n":3348,"o":78.07,"t":"2025-04-22T04:00:00Z","v":108605,"vw":79.05038},{"c":80.9,"h":84.245,"l":80.4039,"n":3844,"o":82.17,"t":"2025-04-23T04:00:00Z","v":105754,"vw":81.372883},{"c":85,"h":85.3,"l":80.8,"n":4145,"o":81.7,"t":"2025-04-24T04:00:00Z","v":93553,"vw":83.825213},{"c":85.4,"h":85.52,"l":83.44,"n":2989,"o":84.43,"t":"2025-04-25T04:00:00Z","v":56098,"vw":85.007474},{"c":86.87,"h":87.4,"l":84.92,"n":4798,"o":85.4,"t":"2025-04-28T04:00:00Z","v":102930,"vw":86.252852},{"c":87.49,"h":87.58,"l":85.665,"n":2708,"o":86.06,"t":"2025-04-29T04:00:00Z","v":52208,"vw":87.01697},{"c":88.46,"h":88.98,"l":83.1305,"n":3632,"o":85.26,"t":"2025-04-30T04:00:00Z","v":100886,"vw":87.293622},{"c":88.98,"h":89.87,"l":86.58,"n":3241,"o":88.35,"t":"2025-05-01T04:00:00Z","v":94047,"vw":88.630825},{"c":92.02,"h":93.53,"l":89.765,"n":3744,"o":90.07,"t":"2025-05-02T04:00:00Z","v":103437,"vw":92.193451},{"c":91.29,"h":94.6812,"l":89.75,"n":4134,"o":90.13,"t":"2025-05-05T04:00:00Z","v":106839,"vw":91.994832},{"c":91.45,"h":92.8899,"l":88.5802,"n":3564,"o":89.52,"t":"2025-05-06T04:00:00Z","v":64391,"vw":91.35751},{"c":88.78,"h":92.1693,"l":88.78,"n":4793,"o":91.6,"t":"2025-05-07T04:00:00Z","v":114387,"vw":89.768289},{"c":86.5,"h":87.59,"l":76.21,"n":6238,"o":83.15,"t":"2025-05-08T04:00:00Z","v":168052,"vw":85.00054},{"c":84.71,"h":87.2141,"l":81.8854,"n":5982,"o":86.25,"t":"2025-05-09T04:00:00Z","v":147829,"vw":84.169518},{"c":87.18,"h":89.99,"l":85.24,"n":5242,"o":88.68,"t":"2025-05-12T04:00:00Z","v":149465,"vw":87.591461},{"c":89.88,"h":91.935,"l":87.99,"n":5083,"o":87.99,"t":"2025-05-13T04:00:00Z","v":100941,"vw":90.274891},{"c":89.01,"h":91.3066,"l":87.6691,"n":3812,"o":89.89,"t":"2025-05-14T04:00:00Z","v":91950,"vw":89.007336},{"c":88.99,"h":90.5844,"l":88.36,"n":3580,"o":88.93,"t":"2025-05-15T04:00:00Z","v":72717,"vw":89.339519},{"c":89.76,"h":90.68,"l":87.52,"n":2155,"o":88.61,"t":"2025-05-16T04:00:00Z","v":66320,"vw":89.393173},{"c":89.74,"h":90.406,"l":87.73,"n":2533,"o":88.01,"t":"2025-05-19T04:00:00Z","v":110578,"vw":89.575629},{"c":87.74,"h":89.73,"l":87.64,"n":3241,"o":89.73,"t":"2025-05-20T04:00:00Z","v":71127,"vw":88.120048},{"c":85.83,"h":87.5303,"l":85.3678,"n":3137,"o":86.6,"t":"2025-05-21T04:00:00Z","v":70708,"vw":86.3054},{"c":83.6,"h":86.52,"l":83.25,"n":4107,"o":86.25,"t":"2025-05-22T04:00:00Z","v":126527,"vw":83.975427},{"c":84.02,"h":84.72,"l":81.0656,"n":3335,"o":82.13,"t":"2025-05-23T04:00:00Z","v":60347,"vw":83.977545},{"c":85.21,"h":85.9,"l":84.328,"n":2955,"o":85.33,"t":"2025-05-27T04:00:00Z","v":67025,"vw":85.163051},{"c":84.19,"h":86.3466,"l":83.3996,"n":3152,"o":85.38,"t":"2025-05-28T04:00:00Z","v":61589,"vw":84.375794},{"c":83,"h":84.4,"l":81.665,"n":3981,"o":84.4,"t":"2025-05-29T04:00:00Z","v":91691,"vw":82.714184},{"c":82.68,"h":83.58,"l":82.4,"n":2694,"o":83,"t":"2025-05-30T04:00:00Z","v":72988,"vw":82.790606},{"c":82.3,"h":83.9169,"l":81,"n":4601,"o":82.9,"t":"2025-06-02T04:00:00Z","v":113857,"vw":82.370751},{"c":81.4,"h":82.93,"l":80.73,"n":3724,"o":82.14,"t":"2025-06-03T04:00:00Z","v":83960,"vw":81.417965},{"c":79.78,"h":80.93,"l":79.07,"n":4023,"o":80.93,"t":"2025-06-04T04:00:00Z","v":113234,"vw":79.954423},{"c":80.99,"h":81.935,"l":78.0375,"n":2970,"o":79.57,"t":"2025-06-05T04:00:00Z","v":65676,"vw":80.628727},{"c":82.07,"h":82.54,"l":81.164,"n":2864,"o":82.16,"t":"2025-06-06T04:00:00Z","v":51115,"vw":81.927476},{"c":80.6,"h":82.35,"l":79.97,"n":3661,"o":82.35,"t":"2025-06-09T04:00:00Z","v":77348,"vw":80.686454},{"c":80.495,"h":80.83,"l":79.385,"n":4813,"o":80.71,"t":"2025-06-10T04:00:00Z","v":96772,"vw":80.417452},{"c":80.215,"h":81.6642,"l":79.555,"n":4992,"o":80.54,"t":"2025-06-11T04:00:00Z","v":96711,"vw":80.592919},{"c":78.83,"h":80.16,"l":78.2972,"n":3775,"o":80.06,"t":"2025-06-12T04:00:00Z","v":75396,"vw":78.908606},{"c":76.6,"h":78.59,"l":75.83,"n":4229,"o":77.89,"t":"2025-06-13T04:00:00Z","v":89578,"vw":76.946725},{"c":78.09,"h":79.665,"l":77.01,"n":4669,"o":77.01,"t":"2025-06-16T04:00:00Z","v":113790,"vw":78.084981},{"c":78.34,"h":78.442,"l":76.49,"n":4162,"o":77.4,"t":"2025-06-17T04:00:00Z","v":108666,"vw":77.793228},{"c":78.67,"h":79.55,"l":75.5811,"n":4311,"o":77.99,"t":"2025-06-18T04:00:00Z","v":123411,"vw":78.537865},{"c":81.9,"h":82.22,"l":79.05,"n":4846,"o":79.95,"t":"2025-06-20T04:00:00Z","v":309631,"vw":81.297323},{"c":83.805,"h":83.89,"l":79.74,"n":7743,"o":81.52,"t":"2025-06-23T04:00:00Z","v":217916,"vw":82.389465},{"c":87,"h":87.47,"l":85.03,"n":5507,"o":85.77,"t":"2025-06-24T04:00:00Z","v":137321,"vw":86.447478},{"c":83.3,"h":87.04,"l":82.87,"n":5419,"o":87,"t":"2025-06-25T04:00:00Z","v":149110,"vw":84.449931},{"c":85.74,"h":86.13,"l":83.06,"n":5066,"o":83.12,"t":"2025-06-26T04:00:00Z","v":119321,"vw":84.834823},{"c":88.06,"h":88.64,"l":85.25,"n":5723,"o":86.01,"t":"2025-06-27T04:00:00Z","v":632314,"vw":87.964672},{"c":87.65,"h":88.6,"l":86.415,"n":6323,"o":88.36,"t":"2025-06-30T04:00:00Z","v":257734,"vw":87.643892},{"c":90.04,"h":90.51,"l":87.05,"n":4888,"o":87.48,"t":"2025-07-01T04:00:00Z","v":126222,"vw":89.634928},{"c":90.18,"h":90.342,"l":87.8435,"n":4517,"o":89.32,"t":"2025-07-02T04:00:00Z","v":103127,"vw":89.704316},{"c":91.73,"h":91.91,"l":89.72,"n":2265,"o":90.58,"t":"2025-07-03T04:00:00Z","v":49772,"vw":91.132468},{"c":89.1,"h":92.3,"l":88.6292,"n":4038,"o":91.59,"t":"2025-07-07T04:00:00Z","v":99835,"vw":89.884919},{"c":89.92,"h":90.964,"l":87.5077,"n":4993,"o":89.24,"t":"2025-07-08T04:00:00Z","v":141820,"vw":89.584552},{"c":92.64,"h":92.94,"l":90.01,"n":4695,"o":90.4,"t":"2025-07-09T04:00:00Z","v":129953,"vw":92.076739},{"c":93.73,"h":94.954,"l":92.065,"n":4704,"o":93,"t":"2025-07-10T04:00:00Z","v":124419,"vw":93.737637},{"c":91.46,"h":93.11,"l":90.415,"n":4934,"o":93.11,"t":"2025-07-11T04:00:00Z","v":97595,"vw":91.407942},{"c":92.23,"h":92.39,"l":89.965,"n":5069,"o":91.64,"t":"2025-07-14T04:00:00Z","v":138229,"vw":91.579722},{"c":99.35,"h":102,"l":91.115,"n":18200,"o":92.37,"t":"2025-07-15T04:00:00Z","v":731730,"vw":96.736866},{"c":97.23,"h":99.16,"l":93.64,"n":15516,"o":98.37,"t":"2025-07-16T04:00:00Z","v":474337,"vw":96.383075},{"c":100.41,"h":100.71,"l":97.01,"n":10230,"o":98.805,"t":"2025-07-17T04:00:00Z","v":312078,"vw":99.385286},{"c":99.61,"h":101.86,"l":98,"n":10141,"o":101.49,"t":"2025-07-18T04:00:00Z","v":634283,"vw":99.591407},{"c":98.35,"h":100.93,"l":97.56,"n":5803,"o":100.36,"t":"2025-07-21T04:00:00Z","v":190200,"vw":98.785233},{"c":99.71,"h":100.32,"l":97.41,"n":5526,"o":98.3,"t":"2025-07-22T04:00:00Z","v":176199,"vw":99.409774},{"c":102.18,"h":104.21,"l":100.3435,"n":6520,"o":100.9,"t":"2025-07-23T04:00:00Z","v":207699,"vw":102.467868},{"c":105.75,"h":105.85,"l":101.55,"n":7626,"o":102.23,"t":"2025-07-24T04:00:00Z","v":254392,"vw":104.641687},{"c":108.17,"h":108.65,"l":104.72,"n":8102,"o":106.05,"t":"2025-07-25T04:00:00Z","v":223320,"vw":107.051444},{"c":111.76,"h":111.81,"l":108.59,"n":8208,"o":109,"t":"2025-07-28T04:00:00Z","v":248246,"vw":110.12134},{"c":110.53,"h":114.91,"l":109.97,"n":6678,"o":112.64,"t":"2025-07-29T04:00:00Z","v":211395,"vw":112.32018},{"c":111.84,"h":115,"l":110,"n":6187,"o":110.53,"t":"2025-07-30T04:00:00Z","v":188449,"vw":112.426352},{"c":113.26,"h":113.635,"l":110.99,"n":5423,"o":112.2,"t":"2025-07-31T04:00:00Z","v":150231,"vw":112.776638},{"c":110.02,"h":110.97,"l":105.73,"n":7509,"o":109.14,"t":"2025-08-01T04:00:00Z","v":193505,"vw":109.364602},{"c":112.39,"h":113.6,"l":110.11,"n":5396,"o":110.92,"t":"2025-08-04T04:00:00Z","v":156069,"vw":112.284874},{"c":114.14,"h":114.16,"l":110.5064,"n":5503,"o":113.64,"t":"2025-08-05T04:00:00Z","v":147199,"vw":113.18631},{"c":112.38,"h":115,"l":111.145,"n":6754,"o":114.59,"t":"2025-08-06T04:00:00Z","v":198712,"vw":112.541381},{"c":104.28,"h":111.5,"l":101.0169,"n":11687,"o":106,"t":"2025-08-07T04:00:00Z","v":389957,"vw":105.254861},{"c":110.01,"h":111.6499,"l":104.94,"n":8230,"o":105,"t":"2025-08-08T04:00:00Z","v":248344,"vw":109.185183},{"c":115.435,"h":116.32,"l":108.955,"n":9179,"o":110.54,"t":"2025-08-11T04:00:00Z","v":237692,"vw":114.000923},{"c":122.29,"h":123.63,"l":115.58,"n":10023,"o":115.85,"t":"2025-08-12T04:00:00Z","v":324496,"vw":120.701693},{"c":119.78,"h":123.5016,"l":119.001,"n":7423,"o":122.74,"t":"2025-08-13T04:00:00Z","v":187275,"vw":120.322237},{"c":118.76,"h":120.65,"l":117.682,"n":4449,"o":118.6,"t":"2025-08-14T04:00:00Z","v":118686,"vw":119.03889},{"c":116.96,"h":120.5622,"l":115.85,"n":5135,"o":119.7,"t":"2025-08-15T04:00:00Z","v":107369,"vw":117.296025},{"c":121.52,"h":121.72,"l":116,"n":5741,"o":117.14,"t":"2025-08-18T04:00:00Z","v":125308,"vw":119.708601},{"c":116.06,"h":121.41,"l":116.05,"n":6141,"o":120.5,"t":"2025-08-19T04:00:00Z","v":124452,"vw":117.837163},{"c":114.89,"h":116.4222,"l":112,"n":6652,"o":115.49,"t":"2025-08-20T04:00:00Z","v":137966,"vw":114.431625},{"c":116.19,"h":116.71,"l":114.89,"n":4818,"o":114.89,"t":"2025-08-21T04:00:00Z","v":100677,"vw":116.029595},{"c":124.89,"h":126.5999,"l":116,"n":8601,"o":117.24,"t":"2025-08-22T04:00:00Z","v":255596,"vw":123.995364},{"c":123.63,"h":126,"l":123.63,"n":5221,"o":124.8,"t":"2025-08-25T04:00:00Z","v":110013,"vw":124.359145},{"c":125.4,"h":126.525,"l":123.7,"n":6232,"o":124.27,"t":"2025-08-26T04:00:00Z","v":134194,"vw":125.574892},{"c":124.18,"h":126.105,"l":123.715,"n":7007,"o":124.78,"t":"2025-08-27T04:00:00Z","v":160955,"vw":124.544389},{"c":124.85,"h":127.1874,"l":123.7,"n":5933,"o":125.32,"t":"2025-08-28T04:00:00Z","v":150065,"vw":125.226093},{"c":124.88,"h":125.13,"l":121.685,"n":5195,"o":124.91,"t":"2025-08-29T04:00:00Z","v":141589,"vw":124.126185},{"c":121.44,"h":122.87,"l":118,"n":5182,"o":120.51,"t":"2025-09-02T04:00:00Z","v":107362,"vw":120.89896},{"c":120.22,"h":123.48,"l":119.39,"n":5347,"o":121.34,"t":"2025-09-03T04:00:00Z","v":103593,"vw":120.780407},{"c":125.82,"h":126.18,"l":119.91,"n":4265,"o":121.19,"t":"2025-09-04T04:00:00Z","v":99476,"vw":124.783769},{"c":124.31,"h":129.56,"l":122.09,"n":4214,"o":126.91,"t":"2025-09-05T04:00:00Z","v":112788,"vw":124.503959},{"c":122.66,"h":127.66,"l":122.465,"n":6297,"o":124.5,"t":"2025-09-08T04:00:00Z","v":145695,"vw":124.300554},{"c":119.94,"h":122.64,"l":118.05,"n":5639,"o":122.64,"t":"2025-09-09T04:00:00Z","v":118320,"vw":120.215248},{"c":113.86,"h":123.47,"l":110.51,"n":10784,"o":120.48,"t":"2025-09-10T04:00:00Z","v":379129,"vw":115.985113},{"c":118.39,"h":119.413,"l":114.92,"n":6435,"o":114.92,"t":"2025-09-11T04:00:00Z","v":197940,"vw":118.209568},{"c":118.06,"h":119.7,"l":116.042,"n":4412,"o":117,"t":"2025-09-12T04:00:00Z","v":123012,"vw":118.400774},{"c":117.56,"h":121.29,"l":117.06,"n":4837,"o":117.8,"t":"2025-09-15T04:00:00Z","v":125639,"vw":118.528667},{"c":115.82,"h":117.8399,"l":114.58,"n":6492,"o":117.06,"t":"2025-09-16T04:00:00Z","v":189745,"vw":115.920031},{"c":115.55,"h":118.74,"l":115.24,"n":4947,"o":116.32,"t":"2025-09-17T04:00:00Z","v":105967,"vw":116.080837},{"c":118.23,"h":119.41,"l":115.785,"n":5854,"o":116.99,"t":"2025-09-18T04:00:00Z","v":175703,"vw":118.449849},{"c":116.12,"h":119.75,"l":115.73,"n":4050,"o":119.61,"t":"2025-09-19T04:00:00Z","v":232932,"vw":116.714381},{"c":116.47,"h":116.83,"l":114.98,"n":4612,"o":116.34,"t":"2025-09-22T04:00:00Z","v":114007,"vw":116.124156},{"c":117.32,"h":119.225,"l":115.58,"n":4765,"o":115.58,"t":"2025-09-23T04:00:00Z","v":95816,"vw":117.614854},{"c":116.73,"h":119.26,"l":115.0101,"n":5685,"o":118.91,"t":"2025-09-24T04:00:00Z","v":167508,"vw":116.664174},{"c":119.96,"h":120.91,"l":114.2867,"n":6403,"o":114.76,"t":"2025-09-25T04:00:00Z","v":163455,"vw":118.687341},{"c":121.97,"h":122.59,"l":117.11,"n":6540,"o":121.99,"t":"2025-09-26T04:00:00Z","v":209135,"vw":120.463542},{"c":121.91,"h":127.7586,"l":116.97,"n":7286,"o":121.82,"t":"2025-09-29T04:00:00Z","v":213383,"vw":121.495919},{"c":119.07,"h":123.11,"l":116.47,"n":4951,"o":122,"t":"2025-09-30T04:00:00Z","v":192559,"vw":119.04656},{"c":123,"h":123.19,"l":116.2182,"n":5895,"o":119.06,"t":"2025-10-01T04:00:00Z","v":171825,"vw":121.132932},{"c":127.63,"h":127.82,"l":123.31,"n":6937,"o":123.31,"t":"2025-10-02T04:00:00Z","v":233360,"vw":126.474714},{"c":126.97,"h":130.97,"l":126.75,"n":6062,"o":127.47,"t":"2025-10-03T04:00:00Z","v":219438,"vw":128.259153},{"c":127.6,"h":130.55,"l":124.78,"n":5684,"o":127.27,"t":"2025-10-06T04:00:00Z","v":147455,"vw":127.616323},{"c":119,"h":129.31,"l":117.7,"n":7771,"o":127.51,"t":"2025-10-07T04:00:00Z","v":288629,"vw":120.866126},{"c":124.42,"h":124.89,"l":118.746,"n":5208,"o":119.12,"t":"2025-10-08T04:00:00Z","v":181144,"vw":123.728694},{"c":123.43,"h":124.75,"l":120.71,"n":5349,"o":123.68,"t":"2025-10-09T04:00:00Z","v":198040,"vw":122.64799},{"c":118.25,"h":124.75,"l":118.03,"n":5949,"o":122.6,"t":"2025-10-10T04:00:00Z","v":149841,"vw":120.268135},{"c":120.5,"h":121.62,"l":117,"n":4105,"o":119.76,"t":"2025-10-13T04:00:00Z","v":134272,"vw":120.04916},{"c":124.49,"h":125.57,"l":116.345,"n":5662,"o":118.14,"t":"2025-10-14T04:00:00Z","v":160284,"vw":123.447654},{"c":119.73,"h":126.9555,"l":119.205,"n":5113,"o":125.47,"t":"2025-10-15T04:00:00Z","v":167276,"vw":122.041054},{"c":113.19,"h":120.45,"l":112.535,"n":6827,"o":120.35,"t":"2025-10-16T04:00:00Z","v":174312,"vw":114.804213},{"c":111.26,"h":113.68,"l":109.13,"n":7260,"o":111.9,"t":"2025-10-17T04:00:00Z","v":179800,"vw":110.937193},{"c":114.64,"h":114.98,"l":111.29,"n":4441,"o":113.16,"t":"2025-10-20T04:00:00Z","v":141783,"vw":113.730877},{"c":117.97,"h":118.608,"l":112.94,"n":3711,"o":113.96,"t":"2025-10-21T04:00:00Z","v":112539,"vw":117.554569},{"c":115.67,"h":118.33,"l":113.8652,"n":4758,"o":118.28,"t":"2025-10-22T04:00:00Z","v":94386,"vw":115.955911},{"c":117.17,"h":118.6,"l":114.65,"n":3687,"o":115.74,"t":"2025-10-23T04:00:00Z","v":79700,"vw":116.790927},{"c":122.08,"h":122.76,"l":117.143,"n":3886,"o":119.54,"t":"2025-10-24T04:00:00Z","v":92491,"vw":121.261159},{"c":123,"h":124.5829,"l":120.86,"n":3972,"o":123.05,"t":"2025-10-27T04:00:00Z","v":113242,"vw":122.900014},{"c":122.21,"h":124.64,"l":121.245,"n":4112,"o":121.9,"t":"2025-10-28T04:00:00Z","v":91989,"vw":122.618183},{"c":122.46,"h":125.62,"l":121.31,"n":4167,"o":123.18,"t":"2025-10-29T04:00:00Z","v":87224,"vw":122.896445},{"c":121,"h":124.3,"l":119.8503,"n":4263,"o":122.69,"t":"2025-10-30T04:00:00Z","v":90202,"vw":121.598575},{"c":119.65,"h":123,"l":119.32,"n":3937,"o":120.81,"t":"2025-10-31T04:00:00Z","v":137631,"vw":120.512229},{"c":120.79,"h":122.18,"l":118.2594,"n":4572,"o":120.08,"t":"2025-11-03T05:00:00Z","v":94300,"vw":120.719978},{"c":122.31,"h":122.97,"l":117,"n":5501,"o":117.27,"t":"2025-11-04T05:00:00Z","v":126168,"vw":121.301386},{"c":122.01,"h":122.645,"l":116.48,"n":5090,"o":121.19,"t":"2025-11-05T05:00:00Z","v":134228,"vw":121.802652},{"c":100.37,"h":111.26,"l":95.01,"n":12111,"o":111.26,"t":"2025-11-06T05:00:00Z","v":416534,"vw":101.747117},{"c":101.02,"h":102.9667,"l":94.5227,"n":9349,"o":98.02,"t":"2025-11-07T05:00:00Z","v":249413,"vw":99.768651},{"c":100.98,"h":106,"l":100.26,"n":8462,"o":101.28,"t":"2025-11-10T05:00:00Z","v":267509,"vw":102.129845},{"c":97.99,"h":100.2,"l":96.6,"n":5558,"o":100,"t":"2025-11-11T05:00:00Z","v":154142,"vw":98.164348},{"c":100.02,"h":100.5899,"l":98.136,"n":5836,"o":98.88,"t":"2025-11-12T05:00:00Z","v":201102,"vw":99.857571},{"c":87.68,"h":96.72,"l":84.7998,"n":16116,"o":96.15,"t":"2025-11-13T05:00:00Z","v":612966,"vw":88.535552},{"c":90.71,"h":91.4,"l":84.5,"n":10340,"o":84.5,"t":"2025-11-14T05:00:00Z","v":402945,"vw":88.995918},{"c":86.97,"h":90,"l":84.04,"n":9816,"o":88.86,"t":"2025-11-17T05:00:00Z","v":408463,"vw":86.644589},{"c":85.53,"h":87.365,"l":84.3913,"n":5576,"o":85.13,"t":"2025-11-18T05:00:00Z","v":178746,"vw":86.01171},{"c":86.31,"h":88.245,"l":85,"n":5846,"o":86,"t":"2025-11-19T05:00:00Z","v":178713,"vw":86.08387},{"c":86.95,"h":88.68,"l":86.265,"n":6539,"o":87.12,"t":"2025-11-20T05:00:00Z","v":244672,"vw":87.222846},{"c":88.9,"h":89.57,"l":86.595,"n":5288,"o":87.05,"t":"2025-11-21T05:00:00Z","v":182764,"vw":88.619878},{"c":86.49,"h":88.65,"l":86.205,"n":6233,"o":88.65,"t":"2025-11-24T05:00:00Z","v":184194,"vw":86.990684},{"c":93.42,"h":93.63,"l":86.705,"n":6083,"o":87.09,"t":"2025-11-25T05:00:00Z","v":227275,"vw":91.627808},{"c":94.17,"h":95.55,"l":92.2245,"n":4930,"o":93.23,"t":"2025-11-26T05:00:00Z","v":182509,"vw":94.176535},{"c":93.99,"h":95.0875,"l":92.4492,"n":3596,"o":94.06,"t":"2025-11-28T05:00:00Z","v":108962,"vw":93.738311},{"c":92.71,"h":94.63,"l":92,"n":3986,"o":92.16,"t":"2025-12-01T05:00:00Z","v":131830,"vw":93.255139},{"c":96.5,"h":97.71,"l":92.5,"n":4867,"o":93.72,"t":"2025-12-02T05:00:00Z","v":165553,"vw":95.849112},{"c":99.03,"h":99.17,"l":95,"n":5546,"o":96.55,"t":"2025-12-03T05:00:00Z","v":177432,"vw":98.447515},{"c":98.15,"h":100.77,"l":97.75,"n":4578,"o":98.89,"t":"2025-12-04T05:00:00Z","v":132147,"vw":99.223498},{"c":95.74,"h":98.17,"l":94.95,"n":4004,"o":97.97,"t":"2025-12-05T05:00:00Z","v":89052,"vw":95.814101},{"c":96.71,"h":97.49,"l":94.99,"n":4061,"o":96.65,"t":"2025-12-08T05:00:00Z","v":129457,"vw":96.445546},{"c":102.12,"h":102.9053,"l":92.7,"n":6437,"o":96.1,"t":"2025-12-09T05:00:00Z","v":210456,"vw":100.905118},{"c":104.35,"h":108,"l":101.905,"n":5558,"o":102.33,"t":"2025-12-10T05:00:00Z","v":181335,"vw":104.555854},{"c":108.65,"h":108.825,"l":105.1262,"n":5685,"o":105.14,"t":"2025-12-11T05:00:00Z","v":127306,"vw":108.013689},{"c":109.36,"h":109.5,"l":106.19,"n":5612,"o":108.65,"t":"2025-12-12T05:00:00Z","v":224173,"vw":108.713368},{"c":108.315,"h":111,"l":107.68,"n":7094,"o":109.61,"t":"2025-12-15T05:00:00Z","v":202794,"vw":109.027962},{"c":110.25,"h":111.5,"l":108,"n":5840,"o":108,"t":"2025-12-16T05:00:00Z","v":165346,"vw":110.298487},{"c":108.27,"h":110.75,"l":107.635,"n":5615,"o":109.78,"t":"2025-12-17T05:00:00Z","v":167438,"vw":108.503785},{"c":109.37,"h":110.58,"l":108.895,"n":5234,"o":109.99,"t":"2025-12-18T05:00:00Z","v":127884,"vw":109.670302},{"c":111.46,"h":111.5,"l":109.54,"n":3698,"o":110,"t":"2025-12-19T05:00:00Z","v":216947,"vw":111.087488},{"c":115.01,"h":116.4,"l":111.7701,"n":3819,"o":111.84,"t":"2025-12-22T05:00:00Z","v":80851,"vw":114.801914},{"c":115.49,"h":116.5,"l":111.19,"n":4012,"o":114.23,"t":"2025-12-23T05:00:00Z","v":132857,"vw":115.249035},{"c":115,"h":115.98,"l":111.91,"n":2836,"o":114.59,"t":"2025-12-24T05:00:00Z","v":51038,"vw":114.897313},{"c":115.79,"h":116.56,"l":114.31,"n":3446,"o":114.77,"t":"2025-12-26T05:00:00Z","v":112555,"vw":115.67967},{"c":115.18,"h":116.4,"l":113.85,"n":3190,"o":115.14,"t":"2025-12-29T05:00:00Z","v":82433,"vw":114.91786},{"c":112.06,"h":115.07,"l":111.94,"n":3735,"o":114.9,"t":"2025-12-30T05:00:00Z","v":83964,"vw":112.716951},{"c":109.79,"h":112.18,"l":108.39,"n":3887,"o":112.18,"t":"2025-12-31T05:00:00Z","v":179617,"vw":109.832488},{"c":107.72,"h":109.925,"l":105.16,"n":5621,"o":109.79,"t":"2026-01-02T05:00:00Z","v":167200,"vw":107.874681},{"c":104.74,"h":110.88,"l":104.485,"n":5109,"o":106.91,"t":"2026-01-05T05:00:00Z","v":171340,"vw":106.363436},{"c":109.7,"h":110.57,"l":100.01,"n":7194,"o":104.26,"t":"2026-01-06T05:00:00Z","v":234654,"vw":107.626185},{"c":105.57,"h":109.86,"l":104.68,"n":4434,"o":109.86,"t":"2026-01-07T05:00:00Z","v":111954,"vw":106.001914},{"c":110.04,"h":110.51,"l":104.89,"n":4232,"o":104.89,"t":"2026-01-08T05:00:00Z","v":108639,"vw":108.869182},{"c":114.12,"h":114.58,"l":108.4701,"n":4251,"o":109.7,"t":"2026-01-09T05:00:00Z","v":102136,"vw":113.311251},{"c":115.48,"h":115.74,"l":111.2,"n":4418,"o":114.02,"t":"2026-01-12T05:00:00Z","v":154461,"vw":114.150396},{"c":113.44,"h":117,"l":113.18,"n":3841,"o":116.02,"t":"2026-01-13T05:00:00Z","v":87993,"vw":114.402559},{"c":115.58,"h":115.88,"l":112.07,"n":4618,"o":113.5,"t":"2026-01-14T05:00:00Z","v":136730,"vw":114.340574},{"c":120.69,"h":122,"l":115.81,"n":3864,"o":115.81,"t":"2026-01-15T05:00:00Z","v":111152,"vw":119.478484},{"c":123.94,"h":124.42,"l":119.88,"n":4046,"o":120.83,"t":"2026-01-16T05:00:00Z","v":125885,"vw":122.651013},{"c":123.58,"h":126.19,"l":120.54,"n":4107,"o":120.54,"t":"2026-01-20T05:00:00Z","v":114813,"vw":124.313751},{"c":127.74,"h":128.045,"l":123.255,"n":4690,"o":124.67,"t":"2026-01-21T05:00:00Z","v":92709,"vw":126.587721},{"c":132.09,"h":132.6,"l":129,"n":4286,"o":129,"t":"2026-01-22T05:00:00Z","v":115919,"vw":131.60578},{"c":128.55,"h":131.32,"l":126.02,"n":4089,"o":131.32,"t":"2026-01-23T05:00:00Z","v":98200,"vw":128.394423},{"c":126.96,"h":129.97,"l":126.55,"n":4604,"o":128.02,"t":"2026-01-26T05:00:00Z","v":135302,"vw":127.82486},{"c":127.25,"h":128.4,"l":125.31,"n":4280,"o":126.59,"t":"2026-01-27T05:00:00Z","v":122731,"vw":127.404821},{"c":128.39,"h":129.585,"l":124.585,"n":4042,"o":127.61,"t":"2026-01-28T05:00:00Z","v":79716,"vw":128.088698},{"c":129.93,"h":130.14,"l":125.08,"n":2711,"o":128.85,"t":"2026-01-29T05:00:00Z","v":77198,"vw":129.301305},{"c":130.05,"h":131.59,"l":127.515,"n":6880,"o":129.34,"t":"2026-01-30T05:00:00Z","v":239871,"vw":129.86698},{"c":134.44,"h":137,"l":128.4125,"n":4945,"o":129.37,"t":"2026-02-02T05:00:00Z","v":173096,"vw":134.735767},{"c":137.78,"h":140.48,"l":133.75,"n":4515,"o":134.71,"t":"2026-02-03T05:00:00Z","v":85199,"vw":136.944064},{"c":139.98,"h":140.28,"l":135.64,"n":5540,"o":139,"t":"2026-02-04T05:00:00Z","v":71539,"vw":139.006885},{"c":139.89,"h":142.47,"l":137.05,"n":5064,"o":138.14,"t":"2026-02-05T05:00:00Z","v":99925,"vw":140.035014},{"c":149.61,"h":150.63,"l":142,"n":4493,"o":142,"t":"2026-02-06T05:00:00Z","v":99888,"vw":148.548581},{"c":151.65,"h":153.81,"l":148.87,"n":3787,"o":149.84,"t":"2026-02-09T05:00:00Z","v":65054,"vw":151.680522},{"c":148.73,"h":153.47,"l":148.7,"n":5710,"o":151.89,"t":"2026-02-10T05:00:00Z","v":108249,"vw":150.577383},{"c":148.08,"h":152.7,"l":145.005,"n":4668,"o":150.68,"t":"2026-02-11T05:00:00Z","v":181295,"vw":148.558742},{"c":142.41,"h":154.19,"l":142.22,"n":4219,"o":150.16,"t":"2026-02-12T05:00:00Z","v":103191,"vw":146.807743},{"c":148.55,"h":148.61,"l":141.08,"n":5820,"o":142.34,"t":"2026-02-13T05:00:00Z","v":130694,"vw":146.082248},{"c":148.99,"h":151.23,"l":145.935,"n":4821,"o":148.16,"t":"2026-02-17T05:00:00Z","v":110611,"vw":149.195321},{"c":147.44,"h":153.6275,"l":147.09,"n":4412,"o":148.29,"t":"2026-02-18T05:00:00Z","v":90231,"vw":149.414291},{"c":146.98,"h":149.095,"l":143.53,"n":4401,"o":147.28,"t":"2026-02-19T05:00:00Z","v":120513,"vw":146.541297},{"c":149.13,"h":150.3,"l":141.74,"n":4444,"o":146.78,"t":"2026-02-20T05:00:00Z","v":149349,"vw":147.950686},{"c":150.66,"h":150.87,"l":144.31,"n":4424,"o":149.36,"t":"2026-02-23T05:00:00Z","v":138501,"vw":147.534454},{"c":159.37,"h":159.74,"l":149.62,"n":6122,"o":153.94,"t":"2026-02-24T05:00:00Z","v":131697,"vw":157.227424},{"c":154,"h":161.11,"l":153,"n":6856,"o":161.11,"t":"2026-02-25T05:00:00Z","v":179133,"vw":155.094522},{"c":148.75,"h":171.7,"l":146.41,"n":6566,"o":162.5,"t":"2026-02-26T05:00:00Z","v":172558,"vw":151.922205},{"c":138.47,"h":147.65,"l":135.1,"n":4896,"o":146.82,"t":"2026-02-27T05:00:00Z","v":142828,"vw":138.797004},{"c":143.74,"h":148.1993,"l":135.96,"n":4580,"o":136.93,"t":"2026-03-02T05:00:00Z","v":121956,"vw":143.528463},{"c":140.47,"h":142.38,"l":134.85,"n":3657,"o":138.15,"t":"2026-03-03T05:00:00Z","v":76311,"vw":140.233064},{"c":143.06,"h":147.3,"l":141.45,"n":4600,"o":142.53,"t":"2026-03-04T05:00:00Z","v":103905,"vw":143.942819},{"c":139.78,"h":143.725,"l":137.98,"n":3308,"o":140.82,"t":"2026-03-05T05:00:00Z","v":64676,"vw":140.553169},{"c":135.34,"h":138.51,"l":130.92,"n":4374,"o":135.02,"t":"2026-03-06T05:00:00Z","v":120487,"vw":135.353357},{"c":137.64,"h":138.5,"l":128.31,"n":3523,"o":132.81,"t":"2026-03-09T04:00:00Z","v":70984,"vw":134.651587},{"c":140.12,"h":142.07,"l":134.94,"n":4469,"o":137,"t":"2026-03-10T04:00:00Z","v":122132,"vw":139.562421},{"c":136.14,"h":138.79,"l":133.5,"n":3680,"o":138.32,"t":"2026-03-11T04:00:00Z","v":85374,"vw":136.273092},{"c":130.94,"h":136,"l":128.73,"n":4150,"o":132.62,"t":"2026-03-12T04:00:00Z","v":79479,"vw":131.515042},{"c":130.46,"h":134.455,"l":129.88,"n":4526,"o":133.22,"t":"2026-03-13T04:00:00Z","v":94907,"vw":131.085457},{"c":131.69,"h":135.115,"l":130.48,"n":5108,"o":133.24,"t":"2026-03-16T04:00:00Z","v":72315,"vw":132.04346},{"c":133.13,"h":134.74,"l":130.46,"n":5335,"o":133.3,"t":"2026-03-17T04:00:00Z","v":123033,"vw":133.392718},{"c":131.39,"h":134.5051,"l":129.505,"n":4762,"o":131.94,"t":"2026-03-18T04:00:00Z","v":116300,"vw":131.231717},{"c":131.16,"h":132.725,"l":126.77,"n":6206,"o":129.77,"t":"2026-03-19T04:00:00Z","v":167345,"vw":130.176121},{"c":128.58,"h":132.35,"l":125.23,"n":5980,"o":131.67,"t":"2026-03-20T04:00:00Z","v":441631,"vw":128.656928},{"c":136.45,"h":139.26,"l":133.195,"n":6442,"o":133.51,"t":"2026-03-23T04:00:00Z","v":193659,"vw":136.626896},{"c":140.51,"h":142,"l":133.15,"n":6535,"o":135.17,"t":"2026-03-24T04:00:00Z","v":160956,"vw":138.077943},{"c":139.69,"h":145.285,"l":139.57,"n":6890,"o":143.44,"t":"2026-03-25T04:00:00Z","v":159486,"vw":142.094366},{"c":137.06,"h":141.68,"l":135.913,"n":8827,"o":138.72,"t":"2026-03-26T04:00:00Z","v":239401,"vw":138.720117},{"c":136.64,"h":139.375,"l":130.8,"n":6173,"o":133.63,"t":"2026-03-27T04:00:00Z","v":200124,"vw":135.690597},{"c":135.74,"h":140.8,"l":133.09,"n":6599,"o":137.44,"t":"2026-03-30T04:00:00Z","v":213519,"vw":136.233145},{"c":139.73,"h":143.38,"l":136.69,"n":8127,"o":137.56,"t":"2026-03-31T04:00:00Z","v":337444,"vw":139.779382},{"c":142.92,"h":146.0934,"l":139.25,"n":5753,"o":141.35,"t":"2026-04-01T04:00:00Z","v":123370,"vw":143.046364},{"c":143.34,"h":144.87,"l":137.57,"n":5118,"o":139.88,"t":"2026-04-02T04:00:00Z","v":101306,"vw":141.438452},{"c":142.75,"h":145.7,"l":140,"n":7464,"o":142.2,"t":"2026-04-06T04:00:00Z","v":209959,"vw":142.272808},{"c":144.4,"h":146.245,"l":139.69,"n":6510,"o":142.09,"t":"2026-04-07T04:00:00Z","v":179006,"vw":143.450961},{"c":148.8,"h":154.99,"l":148.65,"n":6919,"o":152.99,"t":"2026-04-08T04:00:00Z","v":200629,"vw":150.382172},{"c":151.64,"h":155.12,"l":147.78,"n":5204,"o":148.19,"t":"2026-04-09T04:00:00Z","v":131799,"vw":152.013553},{"c":153.56,"h":154.15,"l":149.95,"n":4183,"o":151.47,"t":"2026-04-10T04:00:00Z","v":90954,"vw":152.691703},{"c":156.03,"h":157.4,"l":153.665,"n":4524,"o":154.08,"t":"2026-04-13T04:00:00Z","v":115520,"vw":155.765286},{"c":154.62,"h":159.4,"l":154.06,"n":5764,"o":157.66,"t":"2026-04-14T04:00:00Z","v":158750,"vw":155.881996},{"c":151.75,"h":154.62,"l":148.62,"n":13339,"o":154.62,"t":"2026-04-15T04:00:00Z","v":343451,"vw":150.792265},{"c":151.15,"h":152.65,"l":149.3,"n":5967,"o":151.83,"t":"2026-04-16T04:00:00Z","v":184837,"vw":151.456798},{"c":159.37,"h":161.153,"l":154.69,"n":6230,"o":155.39,"t":"2026-04-17T04:00:00Z","v":168543,"vw":156.896764},{"c":156.77,"h":161.06,"l":156.02,"n":10928,"o":159.37,"t":"2026-04-20T04:00:00Z","v":312859,"vw":158.847816},{"c":160.54,"h":163.415,"l":157.02,"n":7841,"o":157.22,"t":"2026-04-21T04:00:00Z","v":218210,"vw":160.896999},{"c":163.77,"h":164.16,"l":160.07,"n":7453,"o":161.56,"t":"2026-04-22T04:00:00Z","v":232534,"vw":162.351802},{"c":167.96,"h":172.2599,"l":164.67,"n":6903,"o":164.67,"t":"2026-04-23T04:00:00Z","v":167514,"vw":168.646426},{"c":169.51,"h":173.33,"l":164.56,"n":7825,"o":168.02,"t":"2026-04-24T04:00:00Z","v":199408,"vw":169.101385},{"c":167.97,"h":171.565,"l":165.4,"n":11032,"o":168.59,"t":"2026-04-27T04:00:00Z","v":330715,"vw":168.123855},{"c":170.66,"h":171.93,"l":165.07,"n":10089,"o":167.97,"t":"2026-04-28T04:00:00Z","v":252514,"vw":168.837671},{"c":165.04,"h":174,"l":162.73,"n":8774,"o":169.33,"t":"2026-04-29T04:00:00Z","v":266569,"vw":167.397118},{"c":170.75,"h":172,"l":166.41,"n":7531,"o":167.37,"t":"2026-04-30T04:00:00Z","v":231045,"vw":169.504583},{"c":168.9,"h":173.05,"l":164.935,"n":8922,"o":171.18,"t":"2026-05-01T04:00:00Z","v":286390,"vw":168.953679},{"c":172.15,"h":174.72,"l":167.175,"n":5811,"o":168.76,"t":"2026-05-04T04:00:00Z","v":170845,"vw":170.768372},{"c":179.26,"h":179.95,"l":171.87,"n":7300,"o":174.24,"t":"2026-05-05T04:00:00Z","v":217541,"vw":177.315074},{"c":181.51,"h":183.91,"l":179.52,"n":8360,"o":182.5,"t":"2026-05-06T04:00:00Z","v":183193,"vw":181.457697},{"c":150.02,"h":170,"l":144.46,"n":12126,"o":161.82,"t":"2026-05-07T04:00:00Z","v":363348,"vw":152.31603},{"c":156.18,"h":157.4542,"l":146.01,"n":7002,"o":146.01,"t":"2026-05-08T04:00:00Z","v":202256,"vw":153.703671},{"c":149.15,"h":154.99,"l":144,"n":8251,"o":153.84,"t":"2026-05-11T04:00:00Z","v":245917,"vw":150.043787},{"c":143.79,"h":148.29,"l":139.09,"n":7703,"o":148.29,"t":"2026-05-12T04:00:00Z","v":181560,"vw":143.215448},{"c":146.26,"h":150.91,"l":142.145,"n":7595,"o":144.58,"t":"2026-05-13T04:00:00Z","v":229822,"vw":146.471606},{"c":152.64,"h":155.43,"l":147.47,"n":6839,"o":149.45,"t":"2026-05-14T04:00:00Z","v":179257,"vw":152.008099},{"c":146.84,"h":151.805,"l":144.76,"n":5197,"o":149.25,"t":"2026-05-15T04:00:00Z","v":124396,"vw":147.322416},{"c":145.88,"h":150,"l":143.0001,"n":5095,"o":146.84,"t":"2026-05-18T04:00:00Z","v":137002,"vw":146.39855},{"c":140.37,"h":143.92,"l":137.34,"n":6955,"o":143.89,"t":"2026-05-19T04:00:00Z","v":114136,"vw":140.670679},{"c":146.67,"h":146.94,"l":142.15,"n":4793,"o":142.52,"t":"2026-05-20T04:00:00Z","v":93949,"vw":145.439342},{"c":144.14,"h":145.07,"l":140.89,"n":6544,"o":145.03,"t":"2026-05-21T04:00:00Z","v":174517,"vw":143.654255},{"c":144.2,"h":145.21,"l":141.875,"n":6941,"o":144.14,"t":"2026-05-22T04:00:00Z","v":179454,"vw":143.472036},{"c":147.69,"h":149.49,"l":145.06,"n":5352,"o":145.06,"t":"2026-05-26T04:00:00Z","v":114233,"vw":147.36071},{"c":149.72,"h":150.86,"l":147.12,"n":5463,"o":150.07,"t":"2026-05-27T04:00:00Z","v":169821,"vw":148.994222},{"c":148.93,"h":149.72,"l":145.9,"n":6812,"o":149.72,"t":"2026-05-28T04:00:00Z","v":185391,"vw":147.987144},{"c":145.06,"h":149.81,"l":144.6,"n":5345,"o":148.93,"t":"2026-05-29T04:00:00Z","v":163989,"vw":146.383249},{"c":144.66,"h":146.17,"l":141,"n":5743,"o":143.23,"t":"2026-06-01T04:00:00Z","v":117214,"vw":143.951511},{"c":153.33,"h":155.34,"l":144.385,"n":8259,"o":144.66,"t":"2026-06-02T04:00:00Z","v":180794,"vw":151.349921},{"c":155.23,"h":157.5,"l":151.14,"n":6853,"o":151.26,"t":"2026-06-03T04:00:00Z","v":144816,"vw":155.161458},{"c":161.3,"h":161.96,"l":153.45,"n":6333,"o":155.34,"t":"2026-06-04T04:00:00Z","v":162337,"vw":158.051948},{"c":157.4,"h":161.2,"l":155.4,"n":5791,"o":160.02,"t":"2026-06-05T04:00:00Z","v":114919,"vw":157.815852},{"c":160.12,"h":162.34,"l":159.3,"n":5132,"o":159.76,"t":"2026-06-08T04:00:00Z","v":114424,"vw":160.797673},{"c":162.83,"h":164.49,"l":155.3301,"n":7274,"o":161.11,"t":"2026-06-09T04:00:00Z","v":150538,"vw":161.453602},{"c":160.4,"h":165.86,"l":159.545,"n":5140,"o":162.84,"t":"2026-06-10T04:00:00Z","v":120729,"vw":162.016748},{"c":167.44,"h":168.485,"l":162.95,"n":5269,"o":163.12,"t":"2026-06-11T04:00:00Z","v":118796,"vw":165.548639},{"c":168.91,"h":173.2,"l":167.145,"n":4892,"o":167.7,"t":"2026-06-12T04:00:00Z","v":115661,"vw":169.583277},{"c":168.08,"h":173.3,"l":167.52,"n":5502,"o":171.56,"t":"2026-06-15T04:00:00Z","v":88241,"vw":169.752021},{"c":166.19,"h":170.36,"l":165.7,"n":5349,"o":168.59,"t":"2026-06-16T04:00:00Z","v":150598,"vw":167.969991},{"c":164.87,"h":169.15,"l":162.69,"n":6641,"o":167.45,"t":"2026-06-17T04:00:00Z","v":145565,"vw":165.916575},{"c":173.69,"h":175.12,"l":168.5104,"n":6444,"o":169.28,"t":"2026-06-18T04:00:00Z","v":267098,"vw":173.001018},{"c":169.05,"h":174.29,"l":166.91,"n":6550,"o":174.29,"t":"2026-06-22T04:00:00Z","v":168131,"vw":169.908307},{"c":165.5,"h":169.29,"l":162.145,"n":6312,"o":166.74,"t":"2026-06-23T04:00:00Z","v":147295,"vw":165.48361},{"c":167.92,"h":169.53,"l":161.8646,"n":8019,"o":164.89,"t":"2026-06-24T04:00:00Z","v":267845,"vw":167.343173},{"c":166.99,"h":175.125,"l":166.44,"n":8007,"o":169.9,"t":"2026-06-25T04:00:00Z","v":265789,"vw":170.716725},{"c":163.36,"h":166.33,"l":160.54,"n":7424,"o":166,"t":"2026-06-26T04:00:00Z","v":428663,"vw":163.337366},{"c":162.97,"h":165.59,"l":156.34,"n":9744,"o":161.75,"t":"2026-06-29T04:00:00Z","v":255974,"vw":163.351308},{"c":168.74,"h":169.405,"l":162.61,"n":7488,"o":163.48,"t":"2026-06-30T04:00:00Z","v":255934,"vw":167.759986},{"c":165.9,"h":170.06,"l":164.3,"n":7011,"o":167.8,"t":"2026-07-01T04:00:00Z","v":179232,"vw":166.947322},{"c":157.98,"h":167.61,"l":155.165,"n":6384,"o":165.63,"t":"2026-07-02T04:00:00Z","v":141414,"vw":160.324961},{"c":162.58,"h":163.32,"l":158.09,"n":4934,"o":158.09,"t":"2026-07-06T04:00:00Z","v":87037,"vw":161.905738},{"c":155.29,"h":161,"l":149.401,"n":7731,"o":161,"t":"2026-07-07T04:00:00Z","v":195987,"vw":154.523337},{"c":158.15,"h":158.585,"l":153.55,"n":7738,"o":153.72,"t":"2026-07-08T04:00:00Z","v":232120,"vw":156.616446},{"c":164.97,"h":166.46,"l":158.61,"n":5750,"o":160.26,"t":"2026-07-09T04:00:00Z","v":135599,"vw":163.583008},{"c":162.6,"h":166.65,"l":161.66,"n":5737,"o":163.07,"t":"2026-07-10T04:00:00Z","v":97830,"vw":163.617083},{"c":160.2,"h":163.6,"l":159.0401,"n":4679,"o":161.06,"t":"2026-07-13T04:00:00Z","v":76712,"vw":160.543758},{"c":163.52,"h":165.9,"l":163.02,"n":6740,"o":163.02,"t":"2026-07-14T04:00:00Z","v":116160,"vw":164.155823},{"c":165.54,"h":166.92,"l":160.93,"n":3669,"o":163.77,"t":"2026-07-15T04:00:00Z","v":89844,"vw":164.959266},{"c":167.36,"h":171.71,"l":163.28,"n":4597,"o":163.28,"t":"2026-07-16T04:00:00Z","v":122939,"vw":167.767076},{"c":167.98,"h":171.759,"l":161.23,"n":5013,"o":163.99,"t":"2026-07-17T04:00:00Z","v":97162,"vw":167.419054},{"c":167.74,"h":173.66,"l":166.77,"n":5816,"o":169.6,"t":"2026-07-20T04:00:00Z","v":104862,"vw":168.572975},{"c":174.08,"h":178.45,"l":168.21,"n":5003,"o":170.17,"t":"2026-07-21T04:00:00Z","v":106533,"vw":172.272663},{"c":172.57,"h":178.02,"l":171.8775,"n":6395,"o":173.05,"t":"2026-07-22T04:00:00Z","v":110951,"vw":173.424309},{"c":174.81,"h":175.59,"l":171.62,"n":5331,"o":171.62,"t":"2026-07-23T04:00:00Z","v":89582,"vw":174.381143},{"c":168.94,"h":175.92,"l":168.45,"n":6348,"o":175.62,"t":"2026-07-24T04:00:00Z","v":121334,"vw":171.27072},{"c":165.54,"h":171.75,"l":160.51,"n":5733,"o":171.47,"t":"2026-07-27T04:00:00Z","v":103775,"vw":164.971553},{"c":160.27,"h":163.97,"l":158.13,"n":7744,"o":163.75,"t":"2026-07-28T04:00:00Z","v":138401,"vw":160.753475},{"c":148.18,"h":159.99,"l":147.15,"n":5775,"o":159.99,"t":"2026-07-29T04:00:00Z","v":122171,"vw":149.893385},{"c":154.78,"h":156.85,"l":151.74,"n":5058,"o":152.92,"t":"2026-07-30T04:00:00Z","v":106121,"vw":154.656933},{"c":157.02,"h":159.255,"l":155.21,"n":6369,"o":155.96,"t":"2026-07-31T04:00:00Z","v":198275,"vw":157.090504},{"c":163.14,"h":163.61,"l":158.01,"n":6004,"o":158.73,"t":"2026-08-03T04:00:00Z","v":108461,"vw":162.37675},{"c":170.98,"h":172.528,"l":163.73,"n":10147,"o":166.48,"t":"2026-08-04T04:00:00Z","v":164336,"vw":169.384752},{"c":168.37,"h":174.745,"l":168.34,"n":9121,"o":173.84,"t":"2026-08-05T04:00:00Z","v":172044,"vw":171.433217},{"c":198.21,"h":205.72,"l":173.215,"n":10825,"o":180,"t":"2026-08-06T04:00:00Z","v":298810,"vw":190.597481},{"c":192.36,"h":208,"l":189,"n":9551,"o":204,"t":"2026-08-07T04:00:00Z","v":186079,"vw":195.427532},{"c":192.65,"h":198.465,"l":192.17,"n":10170,"o":196.02,"t":"2026-08-10T04:00:00Z","v":203657,"vw":194.838878},{"c":195,"h":198.67,"l":194.09,"n":7336,"o":195.86,"t":"2026-08-11T04:00:00Z","v":155447,"vw":195.774524},{"c":195.76,"h":199.63,"l":194.43,"n":8853,"o":198.31,"t":"2026-08-12T04:00:00Z","v":167935,"vw":196.381101},{"c":193.1,"h":200,"l":192.53,"n":7939,"o":195.76,"t":"2026-08-13T04:00:00Z","v":156912,"vw":194.242053},{"c":200.84,"h":203.3,"l":191.12,"n":8310,"o":193.13,"t":"2026-08-14T04:00:00Z","v":160559,"vw":199.3881},{"c":199.91,"h":205.78,"l":197.625,"n":8142,"o":199.03,"t":"2026-08-17T04:00:00Z","v":147751,"vw":201.402439},{"c":197.62,"h":200.92,"l":194.55,"n":6769,"o":197.28,"t":"2026-08-18T04:00:00Z","v":107262,"vw":197.937694},{"c":191.49,"h":202.88,"l":190.79,"n":6585,"o":200.78,"t":"2026-08-19T04:00:00Z","v":172597,"vw":195.469181},{"c":187.58,"h":190.375,"l":182.74,"n":6290,"o":188.82,"t":"2026-08-20T04:00:00Z","v":118518,"vw":186.61959},{"c":190.28,"h":191.75,"l":187.02,"n":5313,"o":190.38,"t":"2026-08-21T04:00:00Z","v":121506,"vw":189.914225},{"c":186.8,"h":190.8702,"l":186.1001,"n":3875,"o":190.21,"t":"2026-08-24T04:00:00Z","v":54047,"vw":187.196873},{"c":188.44,"h":191.21,"l":184.94,"n":4622,"o":190.08,"t":"2026-08-25T04:00:00Z","v":104834,"vw":188.138259},{"c":190.8,"h":193.23,"l":189.155,"n":5944,"o":189.84,"t":"2026-08-26T04:00:00Z","v":125012,"vw":190.771804},{"c":192.81,"h":193.99,"l":189.23,"n":4333,"o":191.17,"t":"2026-08-27T04:00:00Z","v":83538,"vw":191.445957},{"c":185.92,"h":193.6,"l":184.46,"n":4596,"o":193.37,"t":"2026-08-28T04:00:00Z","v":95419,"vw":187.878515},{"c":187.73,"h":188.4625,"l":182.68,"n":5020,"o":186.42,"t":"2026-08-31T04:00:00Z","v":107952,"vw":186.809345},{"c":183.1,"h":186.81,"l":181.905,"n":6329,"o":184.91,"t":"2026-09-01T04:00:00Z","v":79547,"vw":184.045755},{"c":180.48,"h":186.255,"l":179.29,"n":6425,"o":183.57,"t":"2026-09-02T04:00:00Z","v":138939,"vw":181.598454},{"c":181.21,"h":185.09,"l":179.02,"n":5449,"o":182.75,"t":"2026-09-03T04:00:00Z","v":98982,"vw":182.444166},{"c":184,"h":186.3346,"l":182.1,"n":5384,"o":182.1,"t":"2026-09-04T04:00:00Z","v":100785,"vw":184.311093},{"c":189.04,"h":189.21,"l":182.67,"n":5267,"o":184,"t":"2026-09-08T04:00:00Z","v":88010,"vw":187.926195},{"c":186.56,"h":189.955,"l":185.94,"n":6146,"o":187.78,"t":"2026-09-09T04:00:00Z","v":102186,"vw":187.282166},{"c":183.135,"h":185.735,"l":181.95,"n":5566,"o":184.63,"t":"2026-09-10T04:00:00Z","v":68076,"vw":183.096114},{"c":187.09,"h":189.39,"l":185.2,"n":6357,"o":186.78,"t":"2026-09-11T04:00:00Z","v":103045,"vw":187.294872},{"c":179.79,"h":182.475,"l":177.36,"n":6943,"o":182.13,"t":"2026-09-14T04:00:00Z","v":105095,"vw":180.136883},{"c":179.84,"h":182.13,"l":178.0901,"n":6239,"o":181.23,"t":"2026-09-15T04:00:00Z","v":132494,"vw":179.938034},{"c":183.54,"h":185.92,"l":181.22,"n":6873,"o":182.54,"t":"2026-09-16T04:00:00Z","v":119717,"vw":183.668528},{"c":184.14,"h":188.79,"l":183.16,"n":7109,"o":188.79,"t":"2026-09-17T04:00:00Z","v":116612,"vw":184.240542},{"c":185.26,"h":185.91,"l":182.17,"n":4431,"o":184.14,"t":"2026-09-18T04:00:00Z","v":146268,"vw":184.883739},{"c":188.19,"h":189.22,"l":184.95,"n":5344,"o":186.27,"t":"2026-09-21T04:00:00Z","v":104894,"vw":187.79375},{"c":189.85,"h":192.055,"l":188.37,"n":5894,"o":189.95,"t":"2026-09-22T04:00:00Z","v":127557,"vw":189.881684},{"c":191.08,"h":191.17,"l":187.5,"n":6436,"o":189.36,"t":"2026-09-23T04:00:00Z","v":92360,"vw":189.451506},{"c":193.65,"h":194.36,"l":188.72,"n":9169,"o":191.08,"t":"2026-09-24T04:00:00Z","v":213535,"vw":191.678172},{"c":192.1,"h":198.39,"l":191.4,"n":5509,"o":194.36,"t":"2026-09-25T04:00:00Z","v":147014,"vw":193.59258},{"c":191.43,"h":195.6175,"l":190.47,"n":9069,"o":191.96,"t":"2026-09-28T04:00:00Z","v":162105,"vw":192.378675},{"c":182.56,"h":191.9247,"l":182,"n":8856,"o":191.87,"t":"2026-09-29T04:00:00Z","v":245225,"vw":186.018785},{"c":181.21,"h":185.59,"l":180.89,"n":7088,"o":183.29,"t":"2026-09-30T04:00:00Z","v":253058,"vw":181.616267},{"c":182.31,"h":186.76,"l":179.81,"n":7003,"o":181.71,"t":"2026-10-01T04:00:00Z","v":139976,"vw":182.515952},{"c":193.98,"h":194.44,"l":186.03,"n":8754,"o":186.03,"t":"2026-10-02T04:00:00Z","v":125191,"vw":192.162133},{"c":195.8,"h":197.81,"l":190.77,"n":4811,"o":194.1,"t":"2026-10-05T04:00:00Z","v":128782,"vw":195.377124},{"c":191.65,"h":198.74,"l":190.62,"n":5339,"o":198.74,"t":"2026-10-06T04:00:00Z","v":132901,"vw":192.442059},{"c":179.85,"h":189.31,"l":179.29,"n":6844,"o":187.22,"t":"2026-10-07T04:00:00Z","v":153464,"vw":180.804551},{"c":178.58,"h":182.605,"l":176.8604,"n":7128,"o":178.37,"t":"2026-10-08T04:00:00Z","v":123515,"vw":179.685284},{"c":180.92,"h":182.715,"l":177.9,"n":5130,"o":180.86,"t":"2026-10-09T04:00:00Z","v":143326,"vw":180.362651},{"c":180.71,"h":183.33,"l":178.24,"n":6175,"o":180.33,"t":"2026-10-12T04:00:00Z","v":141721,"vw":181.150944},{"c":183.24,"h":183.61,"l":178.64,"n":5166,"o":180.71,"t":"2026-10-13T04:00:00Z","v":176884,"vw":181.847798},{"c":178.31,"h":187.36,"l":177.07,"n":9029,"o":181.98,"t":"2026-10-14T04:00:00Z","v":253438,"vw":180.499225},{"c":177.73,"h":179.49,"l":172.935,"n":6672,"o":176.34,"t":"2026-10-15T04:00:00Z","v":186599,"vw":177.051049},{"c":175.79,"h":180.045,"l":173.74,"n":6950,"o":176.46,"t":"2026-10-16T04:00:00Z","v":494487,"vw":175.911476},{"c":178.99,"h":181.5,"l":178.2,"n":4913,"o":179.59,"t":"2026-10-19T04:00:00Z","v":98344,"vw":179.312702},{"c":170.55,"h":179.37,"l":169.885,"n":6793,"o":179.37,"t":"2026-10-20T04:00:00Z","v":208396,"vw":172.277439},{"c":177.54,"h":177.79,"l":167.69,"n":6077,"o":171.26,"t":"2026-10-21T04:00:00Z","v":112032,"vw":174.086113},{"c":157.66,"h":174.01,"l":157.61,"n":7582,"o":173.38,"t":"2026-10-22T04:00:00Z","v":257220,"vw":162.546473}],"volatilityBars":[{"c":187.01,"h":187.3,"l":184.95,"n":641,"o":186.27,"t":"2026-09-21T13:30:00Z","v":9400,"vw":186.187826},{"c":187.2,"h":187.25,"l":186.5,"n":188,"o":187.03,"t":"2026-09-21T13:45:00Z","v":2032,"vw":186.954054},{"c":186.645,"h":187.385,"l":186.645,"n":16,"o":187.385,"t":"2026-09-21T14:00:00Z","v":574,"vw":186.793},{"c":187.7,"h":187.7,"l":187.215,"n":56,"o":187.215,"t":"2026-09-21T14:15:00Z","v":1201,"vw":187.535},{"c":186.885,"h":187.15,"l":186.885,"n":80,"o":187.15,"t":"2026-09-21T14:45:00Z","v":1374,"vw":187.0175},{"c":187.54,"h":187.57,"l":187.2364,"n":13,"o":187.57,"t":"2026-09-21T16:00:00Z","v":639,"vw":187.503115},{"c":187.87,"h":187.87,"l":187.87,"n":7,"o":187.87,"t":"2026-09-21T16:15:00Z","v":121,"vw":187.87},{"c":187.93,"h":187.93,"l":187.93,"n":3,"o":187.93,"t":"2026-09-21T16:45:00Z","v":127,"vw":187.93},{"c":188.005,"h":188.005,"l":187.87,"n":51,"o":187.87,"t":"2026-09-21T17:00:00Z","v":1192,"vw":187.8985},{"c":188.025,"h":188.025,"l":188.025,"n":23,"o":188.025,"t":"2026-09-21T17:15:00Z","v":430,"vw":188.025},{"c":187.64,"h":187.64,"l":187.64,"n":22,"o":187.64,"t":"2026-09-21T17:30:00Z","v":492,"vw":187.64},{"c":188.3589,"h":188.3589,"l":188.3589,"n":17,"o":188.3589,"t":"2026-09-21T17:45:00Z","v":362,"vw":188.3589},{"c":188.09,"h":188.09,"l":188.09,"n":14,"o":188.09,"t":"2026-09-21T18:00:00Z","v":121,"vw":188.09},{"c":189.22,"h":189.22,"l":189.22,"n":24,"o":189.22,"t":"2026-09-21T18:45:00Z","v":171,"vw":189.22},{"c":188.805,"h":188.805,"l":188.64,"n":71,"o":188.65,"t":"2026-09-21T19:00:00Z","v":1202,"vw":188.693571},{"c":188.44,"h":188.44,"l":188.44,"n":45,"o":188.44,"t":"2026-09-21T19:15:00Z","v":463,"vw":188.44},{"c":188.47,"h":188.48,"l":188.11,"n":138,"o":188.11,"t":"2026-09-21T19:30:00Z","v":2021,"vw":188.367705},{"c":188.22,"h":188.61,"l":188.01,"n":460,"o":188.53,"t":"2026-09-21T19:45:00Z","v":8303,"vw":188.322006},{"c":188.19,"h":188.19,"l":188.19,"n":31,"o":188.19,"t":"2026-09-21T20:00:00Z","v":17856,"vw":188.19},{"c":188.19,"h":188.19,"l":188.19,"n":1,"o":188.19,"t":"2026-09-21T20:15:00Z","v":32896,"vw":188.19},{"c":189.69,"h":190.085,"l":188.69,"n":196,"o":189.95,"t":"2026-09-22T13:30:00Z","v":9861,"vw":189.347514},{"c":190.85,"h":190.85,"l":190.85,"n":118,"o":190.85,"t":"2026-09-22T13:45:00Z","v":876,"vw":190.85},{"c":191.8,"h":191.85,"l":191.4,"n":278,"o":191.4,"t":"2026-09-22T14:00:00Z","v":1880,"vw":191.758933},{"c":190.93,"h":191.46,"l":190.93,"n":30,"o":191.46,"t":"2026-09-22T14:15:00Z","v":861,"vw":191.2575},{"c":191.24,"h":192.055,"l":191.04,"n":99,"o":192.055,"t":"2026-09-22T14:30:00Z","v":4099,"vw":191.128913},{"c":190.655,"h":190.655,"l":190.655,"n":7,"o":190.655,"t":"2026-09-22T14:45:00Z","v":197,"vw":190.655},{"c":191.33,"h":191.33,"l":191.13,"n":40,"o":191.13,"t":"2026-09-22T15:00:00Z","v":650,"vw":191.23},{"c":190.06,"h":190.95,"l":190.05,"n":126,"o":190.95,"t":"2026-09-22T15:15:00Z","v":3266,"vw":190.5185},{"c":190.64,"h":190.745,"l":190.015,"n":27,"o":190.015,"t":"2026-09-22T15:45:00Z","v":873,"vw":190.312857},{"c":191.155,"h":191.155,"l":191.155,"n":4,"o":191.155,"t":"2026-09-22T16:00:00Z","v":122,"vw":191.155},{"c":190.6075,"h":190.635,"l":190.605,"n":40,"o":190.635,"t":"2026-09-22T16:30:00Z","v":1249,"vw":190.616944},{"c":189.9,"h":191.1,"l":189.9,"n":36,"o":191.1,"t":"2026-09-22T16:45:00Z","v":1054,"vw":190.6125},{"c":188.86,"h":190.555,"l":188.37,"n":173,"o":190.555,"t":"2026-09-22T17:15:00Z","v":8815,"vw":189.502824},{"c":189.86,"h":190.13,"l":189.725,"n":104,"o":190.13,"t":"2026-09-22T17:30:00Z","v":735,"vw":189.905},{"c":190.255,"h":190.45,"l":189.88,"n":83,"o":189.88,"t":"2026-09-22T17:45:00Z","v":1851,"vw":190.170909},{"c":190.345,"h":190.345,"l":190.2,"n":71,"o":190.2,"t":"2026-09-22T18:00:00Z","v":760,"vw":190.2725},{"c":190.095,"h":190.39,"l":190.08,"n":21,"o":190.08,"t":"2026-09-22T18:15:00Z","v":1020,"vw":190.318402},{"c":188.52,"h":188.87,"l":188.3798,"n":74,"o":188.87,"t":"2026-09-22T18:45:00Z","v":1441,"vw":188.447367},{"c":189,"h":189.01,"l":188.78,"n":169,"o":188.93,"t":"2026-09-22T19:00:00Z","v":3295,"vw":188.968563},{"c":189.565,"h":190,"l":189.565,"n":109,"o":190,"t":"2026-09-22T19:15:00Z","v":1483,"vw":189.864732},{"c":189.99,"h":190.095,"l":189.99,"n":40,"o":190.095,"t":"2026-09-22T19:30:00Z","v":317,"vw":190.0425},{"c":189.65,"h":190.31,"l":189.57,"n":697,"o":190.29,"t":"2026-09-22T19:45:00Z","v":10851,"vw":189.869037},{"c":189.85,"h":189.85,"l":189.85,"n":34,"o":189.85,"t":"2026-09-22T20:00:00Z","v":17928,"vw":189.85},{"c":189.85,"h":189.85,"l":189.85,"n":1,"o":189.85,"t":"2026-09-22T20:15:00Z","v":32896,"vw":189.85},{"c":188.73,"h":189.36,"l":188.01,"n":875,"o":189.36,"t":"2026-09-23T13:30:00Z","v":18503,"vw":188.574071},{"c":188.71,"h":188.84,"l":188.46,"n":50,"o":188.82,"t":"2026-09-23T13:45:00Z","v":1870,"vw":188.709819},{"c":190.36,"h":190.55,"l":190.1,"n":235,"o":190.345,"t":"2026-09-23T14:15:00Z","v":3590,"vw":190.311549},{"c":188.145,"h":189.42,"l":188.145,"n":548,"o":189.42,"t":"2026-09-23T14:30:00Z","v":13026,"vw":188.743796},{"c":188.7,"h":189.19,"l":187.5,"n":67,"o":187.5,"t":"2026-09-23T14:45:00Z","v":1064,"vw":188.415},{"c":189.645,"h":189.9,"l":189.645,"n":21,"o":189.72,"t":"2026-09-23T15:00:00Z","v":709,"vw":189.803333},{"c":189.775,"h":189.78,"l":189.775,"n":17,"o":189.78,"t":"2026-09-23T15:15:00Z","v":237,"vw":189.7775},{"c":189.905,"h":189.905,"l":189.905,"n":5,"o":189.905,"t":"2026-09-23T15:45:00Z","v":108,"vw":189.905},{"c":189.08,"h":189.935,"l":188.49,"n":130,"o":189.935,"t":"2026-09-23T16:15:00Z","v":5064,"vw":188.913022},{"c":189.32,"h":189.575,"l":189.32,"n":33,"o":189.44,"t":"2026-09-23T16:30:00Z","v":774,"vw":189.485833},{"c":188.365,"h":189.035,"l":188.365,"n":33,"o":189.035,"t":"2026-09-23T16:45:00Z","v":464,"vw":188.7},{"c":188.3625,"h":188.73,"l":188.3625,"n":11,"o":188.73,"t":"2026-09-23T17:00:00Z","v":230,"vw":188.54625},{"c":189.1,"h":189.2,"l":189.1,"n":10,"o":189.2,"t":"2026-09-23T17:15:00Z","v":367,"vw":189.15},{"c":189.46,"h":189.46,"l":189.46,"n":32,"o":189.46,"t":"2026-09-23T17:30:00Z","v":415,"vw":189.46},{"c":189.97,"h":189.97,"l":189.535,"n":36,"o":189.535,"t":"2026-09-23T17:45:00Z","v":646,"vw":189.826945},{"c":190.22,"h":190.22,"l":189.5613,"n":131,"o":189.8,"t":"2026-09-23T18:00:00Z","v":2110,"vw":189.918913},{"c":190.705,"h":190.705,"l":190.705,"n":14,"o":190.705,"t":"2026-09-23T18:15:00Z","v":226,"vw":190.705},{"c":190.25,"h":191.09,"l":190.25,"n":51,"o":191.09,"t":"2026-09-23T18:30:00Z","v":1145,"vw":190.492638},{"c":190.89,"h":190.89,"l":190.24,"n":103,"o":190.45,"t":"2026-09-23T18:45:00Z","v":1387,"vw":190.455853},{"c":191.03,"h":191.17,"l":191.03,"n":30,"o":191.17,"t":"2026-09-23T19:00:00Z","v":504,"vw":191.1},{"c":191.075,"h":191.075,"l":191.075,"n":25,"o":191.075,"t":"2026-09-23T19:15:00Z","v":417,"vw":191.075},{"c":191.045,"h":191.045,"l":191.045,"n":33,"o":191.045,"t":"2026-09-23T19:30:00Z","v":245,"vw":191.045},{"c":191.1,"h":191.1,"l":190.13,"n":533,"o":190.885,"t":"2026-09-23T19:45:00Z","v":9257,"vw":190.724774},{"c":191.08,"h":191.08,"l":191.08,"n":27,"o":191.08,"t":"2026-09-23T20:00:00Z","v":10102,"vw":191.08},{"c":192.04,"h":193.21,"l":189.2,"n":788,"o":191.08,"t":"2026-09-24T13:30:00Z","v":19232,"vw":191.590283},{"c":192.76,"h":193.41,"l":191.32,"n":324,"o":192.58,"t":"2026-09-24T13:45:00Z","v":11522,"vw":192.3907},{"c":190.68,"h":193.565,"l":190,"n":347,"o":192.86,"t":"2026-09-24T14:00:00Z","v":13181,"vw":191.348189},{"c":191.42,"h":191.42,"l":191.42,"n":39,"o":191.42,"t":"2026-09-24T14:15:00Z","v":407,"vw":191.42},{"c":190.155,"h":191.72,"l":189.75,"n":355,"o":191.72,"t":"2026-09-24T14:30:00Z","v":8056,"vw":190.430165},{"c":189.495,"h":190.14,"l":189.495,"n":88,"o":190.04,"t":"2026-09-24T14:45:00Z","v":2160,"vw":189.9225},{"c":190,"h":190,"l":189.4,"n":55,"o":189.42,"t":"2026-09-24T15:15:00Z","v":1026,"vw":189.610526},{"c":190.015,"h":190.015,"l":189.425,"n":48,"o":189.46,"t":"2026-09-24T15:30:00Z","v":716,"vw":189.59},{"c":188.8448,"h":188.8448,"l":188.8448,"n":29,"o":188.8448,"t":"2026-09-24T15:45:00Z","v":1769,"vw":188.8448},{"c":189.2,"h":189.385,"l":188.85,"n":97,"o":189.02,"t":"2026-09-24T16:00:00Z","v":1285,"vw":189.143564},{"c":190.63,"h":190.63,"l":189.57,"n":165,"o":189.57,"t":"2026-09-24T16:15:00Z","v":7646,"vw":190.405393},{"c":191.04,"h":191.04,"l":189.94,"n":708,"o":190.19,"t":"2026-09-24T16:30:00Z","v":27322,"vw":190.390085},{"c":190.62,"h":191.435,"l":190.62,"n":63,"o":191,"t":"2026-09-24T16:45:00Z","v":1470,"vw":190.972},{"c":190.3125,"h":190.3125,"l":190.3125,"n":10,"o":190.3125,"t":"2026-09-24T17:00:00Z","v":127,"vw":190.3125},{"c":190.42,"h":190.42,"l":190.42,"n":10,"o":190.42,"t":"2026-09-24T17:15:00Z","v":579,"vw":190.42},{"c":189.07,"h":189.55,"l":189.06,"n":50,"o":189.55,"t":"2026-09-24T17:30:00Z","v":686,"vw":189.226667},{"c":189.45,"h":189.45,"l":189.45,"n":11,"o":189.45,"t":"2026-09-24T17:45:00Z","v":156,"vw":189.45},{"c":189.695,"h":189.715,"l":188.95,"n":62,"o":189.715,"t":"2026-09-24T18:00:00Z","v":812,"vw":189.520542},{"c":190,"h":190,"l":190,"n":21,"o":190,"t":"2026-09-24T18:15:00Z","v":390,"vw":190},{"c":189.68,"h":189.68,"l":189.68,"n":32,"o":189.68,"t":"2026-09-24T18:30:00Z","v":444,"vw":189.68},{"c":189.795,"h":189.795,"l":189.795,"n":21,"o":189.795,"t":"2026-09-24T18:45:00Z","v":128,"vw":189.795},{"c":189.5,"h":189.89,"l":189.5,"n":59,"o":189.89,"t":"2026-09-24T19:00:00Z","v":747,"vw":189.601828},{"c":189.15,"h":189.15,"l":189.15,"n":28,"o":189.15,"t":"2026-09-24T19:15:00Z","v":1113,"vw":189.15},{"c":192.265,"h":192.265,"l":188.72,"n":456,"o":188.72,"t":"2026-09-24T19:30:00Z","v":16474,"vw":190.742969},{"c":193.652,"h":194.36,"l":191.61,"n":1320,"o":192.555,"t":"2026-09-24T19:45:00Z","v":29988,"vw":193.503059},{"c":193.65,"h":193.65,"l":193.65,"n":41,"o":193.65,"t":"2026-09-24T20:00:00Z","v":38377,"vw":193.65},{"c":193.65,"h":193.65,"l":193.65,"n":1,"o":193.65,"t":"2026-09-24T21:15:00Z","v":2643,"vw":193.65},{"c":198.39,"h":198.39,"l":193.34,"n":101,"o":194.36,"t":"2026-09-25T13:30:00Z","v":5963,"vw":195.487156},{"c":195.5,"h":197.11,"l":195,"n":530,"o":197.11,"t":"2026-09-25T13:45:00Z","v":23446,"vw":195.700505},{"c":191.99,"h":194.03,"l":191.4,"n":153,"o":194.03,"t":"2026-09-25T14:00:00Z","v":7678,"vw":192.950266},{"c":192.23,"h":192.23,"l":192.23,"n":15,"o":192.23,"t":"2026-09-25T14:15:00Z","v":208,"vw":192.23},{"c":192.19,"h":192.54,"l":191.4,"n":170,"o":191.4,"t":"2026-09-25T14:30:00Z","v":3877,"vw":192.090031},{"c":191.55,"h":192.8299,"l":191.55,"n":58,"o":192.8299,"t":"2026-09-25T14:45:00Z","v":1964,"vw":192.54662},{"c":192.3,"h":192.84,"l":191.8,"n":65,"o":192,"t":"2026-09-25T15:00:00Z","v":1711,"vw":192.21199},{"c":193.28,"h":193.28,"l":193.28,"n":22,"o":193.28,"t":"2026-09-25T15:30:00Z","v":428,"vw":193.28},{"c":193.36,"h":193.36,"l":193.36,"n":13,"o":193.36,"t":"2026-09-25T15:45:00Z","v":307,"vw":193.36},{"c":194.79,"h":195.01,"l":194.79,"n":25,"o":195.01,"t":"2026-09-25T16:00:00Z","v":963,"vw":194.966667},{"c":194.635,"h":195.1544,"l":194.35,"n":52,"o":194.35,"t":"2026-09-25T16:15:00Z","v":2033,"vw":194.842603},{"c":194.845,"h":194.845,"l":194.845,"n":11,"o":194.845,"t":"2026-09-25T16:45:00Z","v":132,"vw":194.845},{"c":194.21,"h":194.25,"l":194.21,"n":29,"o":194.25,"t":"2026-09-25T17:00:00Z","v":413,"vw":194.23},{"c":194.65,"h":194.705,"l":194.65,"n":31,"o":194.705,"t":"2026-09-25T17:15:00Z","v":385,"vw":194.6775},{"c":194.56,"h":194.65,"l":194.4125,"n":86,"o":194.65,"t":"2026-09-25T17:30:00Z","v":1408,"vw":194.496},{"c":194.6,"h":194.6,"l":194.6,"n":18,"o":194.6,"t":"2026-09-25T17:45:00Z","v":375,"vw":194.6},{"c":194.605,"h":194.605,"l":194.605,"n":3,"o":194.605,"t":"2026-09-25T18:00:00Z","v":139,"vw":194.605},{"c":194.4,"h":194.4,"l":194.4,"n":37,"o":194.4,"t":"2026-09-25T18:15:00Z","v":316,"vw":194.4},{"c":194.265,"h":194.265,"l":194.265,"n":6,"o":194.265,"t":"2026-09-25T18:30:00Z","v":160,"vw":194.265},{"c":194.28,"h":194.28,"l":194.28,"n":5,"o":194.28,"t":"2026-09-25T18:45:00Z","v":110,"vw":194.28},{"c":193.8506,"h":193.8506,"l":193.8506,"n":11,"o":193.8506,"t":"2026-09-25T19:00:00Z","v":673,"vw":193.8506},{"c":193.38,"h":193.39,"l":193.38,"n":52,"o":193.39,"t":"2026-09-25T19:15:00Z","v":666,"vw":193.385556},{"c":193.23,"h":193.46,"l":193.18,"n":72,"o":193.19,"t":"2026-09-25T19:30:00Z","v":2205,"vw":193.279598},{"c":192.1,"h":194.06,"l":191.46,"n":1003,"o":194.06,"t":"2026-09-25T19:45:00Z","v":31599,"vw":192.330037},{"c":192.1,"h":192.1,"l":192.1,"n":16,"o":192.1,"t":"2026-09-25T20:00:00Z","v":17028,"vw":192.1},{"c":191.5,"h":191.5,"l":191.5,"n":4,"o":191.5,"t":"2026-09-28T09:30:00Z","v":350,"vw":191.5},{"c":195.6175,"h":195.6175,"l":191.96,"n":620,"o":191.96,"t":"2026-09-28T13:30:00Z","v":9137,"vw":193.801902},{"c":194.4,"h":194.85,"l":193.65,"n":558,"o":194.25,"t":"2026-09-28T13:45:00Z","v":7963,"vw":194.432293},{"c":194.8,"h":195.14,"l":193.85,"n":302,"o":194.16,"t":"2026-09-28T14:00:00Z","v":6107,"vw":194.286793},{"c":194.38,"h":194.75,"l":194.275,"n":95,"o":194.75,"t":"2026-09-28T14:15:00Z","v":1924,"vw":194.596975},{"c":193.36,"h":194.265,"l":193.36,"n":76,"o":194.265,"t":"2026-09-28T14:30:00Z","v":805,"vw":193.8125},{"c":191.51,"h":193.4925,"l":191.3,"n":493,"o":192.75,"t":"2026-09-28T14:45:00Z","v":7305,"vw":192.329757},{"c":191.2811,"h":191.2811,"l":191.2811,"n":9,"o":191.2811,"t":"2026-09-28T15:00:00Z","v":287,"vw":191.2811},{"c":191.165,"h":191.23,"l":190.47,"n":58,"o":191.23,"t":"2026-09-28T15:15:00Z","v":1443,"vw":190.928571},{"c":191.94,"h":192.25,"l":191.165,"n":224,"o":191.165,"t":"2026-09-28T15:30:00Z","v":5801,"vw":191.753113},{"c":192.1,"h":192.4,"l":191.65,"n":521,"o":191.935,"t":"2026-09-28T15:45:00Z","v":11892,"vw":192.077602},{"c":192.115,"h":192.53,"l":191.37,"n":548,"o":191.8,"t":"2026-09-28T16:00:00Z","v":7642,"vw":191.999194},{"c":193.6951,"h":193.6951,"l":191.85,"n":75,"o":191.85,"t":"2026-09-28T16:15:00Z","v":2455,"vw":192.575334},{"c":192.1,"h":193.005,"l":191.85,"n":181,"o":192.99,"t":"2026-09-28T16:30:00Z","v":4241,"vw":192.330109},{"c":192.655,"h":192.75,"l":192.15,"n":511,"o":192.5,"t":"2026-09-28T16:45:00Z","v":6487,"vw":192.450278},{"c":194.25,"h":194.25,"l":191.87,"n":83,"o":192.655,"t":"2026-09-28T17:00:00Z","v":3354,"vw":193.102026},{"c":193.03,"h":193.4,"l":193.03,"n":37,"o":193.32,"t":"2026-09-28T17:15:00Z","v":734,"vw":193.247105},{"c":192.39,"h":193.05,"l":192.33,"n":192,"o":193.03,"t":"2026-09-28T17:30:00Z","v":4249,"vw":192.801211},{"c":192.1,"h":192.9,"l":191,"n":342,"o":192.9,"t":"2026-09-28T17:45:00Z","v":6150,"vw":192.027431},{"c":193.3,"h":193.3,"l":191.605,"n":278,"o":192.1,"t":"2026-09-28T18:00:00Z","v":6259,"vw":192.179776},{"c":194.08,"h":194.08,"l":193.5625,"n":22,"o":193.5625,"t":"2026-09-28T18:15:00Z","v":512,"vw":193.82125},{"c":193.24,"h":193.24,"l":192.41,"n":5,"o":192.41,"t":"2026-09-28T18:30:00Z","v":203,"vw":192.825},{"c":192.11,"h":193.37,"l":191.815,"n":103,"o":193.37,"t":"2026-09-28T18:45:00Z","v":3834,"vw":192.150254},{"c":192.005,"h":192.11,"l":191.335,"n":32,"o":191.9675,"t":"2026-09-28T19:00:00Z","v":1178,"vw":191.898337},{"c":191.3,"h":191.63,"l":191.3,"n":28,"o":191.63,"t":"2026-09-28T19:15:00Z","v":414,"vw":191.468188},{"c":192.455,"h":192.455,"l":191.86,"n":122,"o":191.895,"t":"2026-09-28T19:30:00Z","v":2145,"vw":192.114925},{"c":191.13,"h":192.495,"l":191.08,"n":880,"o":192.495,"t":"2026-09-28T19:45:00Z","v":18510,"vw":191.73228},{"c":190.99,"h":191.43,"l":190.99,"n":19,"o":191.43,"t":"2026-09-28T20:00:00Z","v":21367,"vw":191.426915},{"c":191.63,"h":191.63,"l":191.44,"n":6,"o":191.44,"t":"2026-09-28T20:30:00Z","v":1004,"vw":191.535},{"c":190.76,"h":191.9247,"l":188.15,"n":677,"o":191.87,"t":"2026-09-29T13:30:00Z","v":30388,"vw":190.314038},{"c":190.25,"h":191.045,"l":189.3,"n":527,"o":189.3,"t":"2026-09-29T13:45:00Z","v":7003,"vw":190.171135},{"c":188.135,"h":190.7,"l":188.13,"n":158,"o":190.69,"t":"2026-09-29T14:00:00Z","v":3883,"vw":189.638062},{"c":187.19,"h":189.11,"l":187.19,"n":171,"o":187.93,"t":"2026-09-29T14:15:00Z","v":4812,"vw":188.122025},{"c":187.86,"h":187.86,"l":187.86,"n":11,"o":187.86,"t":"2026-09-29T14:30:00Z","v":333,"vw":187.86},{"c":188.01,"h":188.015,"l":188.01,"n":21,"o":188.015,"t":"2026-09-29T14:45:00Z","v":295,"vw":188.0125},{"c":187.715,"h":187.75,"l":187.37,"n":103,"o":187.55,"t":"2026-09-29T15:00:00Z","v":1028,"vw":187.601364},{"c":187.53,"h":187.53,"l":187.01,"n":26,"o":187.01,"t":"2026-09-29T15:15:00Z","v":469,"vw":187.27},{"c":187.7251,"h":188.14,"l":187.685,"n":49,"o":187.685,"t":"2026-09-29T15:30:00Z","v":1383,"vw":187.857658},{"c":187.85,"h":188.01,"l":187.85,"n":38,"o":187.98,"t":"2026-09-29T15:45:00Z","v":400,"vw":187.94732},{"c":187.18,"h":187.855,"l":187.18,"n":22,"o":187.855,"t":"2026-09-29T16:00:00Z","v":1955,"vw":187.237779},{"c":187.96,"h":187.96,"l":187.79,"n":61,"o":187.79,"t":"2026-09-29T16:15:00Z","v":1586,"vw":187.922929},{"c":185.905,"h":187.34,"l":185.905,"n":127,"o":187.34,"t":"2026-09-29T16:30:00Z","v":3761,"vw":186.495521},{"c":185.18,"h":186.2,"l":185.15,"n":375,"o":185.84,"t":"2026-09-29T16:45:00Z","v":21115,"vw":185.66967},{"c":185.65,"h":185.78,"l":185.14,"n":393,"o":185.31,"t":"2026-09-29T17:00:00Z","v":25491,"vw":185.456912},{"c":185.5394,"h":185.7,"l":185.14,"n":310,"o":185.7,"t":"2026-09-29T17:15:00Z","v":11825,"vw":185.400454},{"c":185.52,"h":185.61,"l":184.9,"n":661,"o":185.505,"t":"2026-09-29T17:30:00Z","v":38048,"vw":185.28061},{"c":186.07,"h":186.135,"l":185.55,"n":121,"o":185.55,"t":"2026-09-29T17:45:00Z","v":2434,"vw":185.88749},{"c":186.74,"h":187.32,"l":186.05,"n":107,"o":186.53,"t":"2026-09-29T18:00:00Z","v":2770,"vw":186.460986},{"c":185.81,"h":186.495,"l":185.81,"n":76,"o":186.495,"t":"2026-09-29T18:15:00Z","v":1383,"vw":186.271786},{"c":186.73,"h":186.88,"l":186.695,"n":35,"o":186.695,"t":"2026-09-29T18:30:00Z","v":1088,"vw":186.781},{"c":185.47,"h":186.415,"l":185.38,"n":76,"o":186.415,"t":"2026-09-29T18:45:00Z","v":1040,"vw":185.679},{"c":184.74,"h":185.4875,"l":184.74,"n":107,"o":185.4875,"t":"2026-09-29T19:00:00Z","v":1566,"vw":185.0175},{"c":184.575,"h":184.675,"l":184.16,"n":123,"o":184.64,"t":"2026-09-29T19:15:00Z","v":3561,"vw":184.469091},{"c":184.16,"h":184.71,"l":184.12,"n":165,"o":184.615,"t":"2026-09-29T19:30:00Z","v":5322,"vw":184.350995},{"c":182.405,"h":184.055,"l":182,"n":1236,"o":183.63,"t":"2026-09-29T19:45:00Z","v":27375,"vw":182.941163},{"c":182.56,"h":182.56,"l":182.56,"n":25,"o":182.56,"t":"2026-09-29T20:00:00Z","v":22145,"vw":182.56},{"c":182.54,"h":183.83,"l":182,"n":284,"o":183.29,"t":"2026-09-30T13:30:00Z","v":4307,"vw":182.708439},{"c":183.4,"h":183.7,"l":182.0503,"n":1393,"o":182.06,"t":"2026-09-30T13:45:00Z","v":21104,"vw":182.89065},{"c":184.15,"h":184.45,"l":183.915,"n":192,"o":184.3,"t":"2026-09-30T14:00:00Z","v":1707,"vw":184.246304},{"c":182.9,"h":184.265,"l":182.825,"n":353,"o":184.265,"t":"2026-09-30T14:15:00Z","v":5399,"vw":183.624349},{"c":183,"h":183,"l":183,"n":38,"o":183,"t":"2026-09-30T14:30:00Z","v":281,"vw":183},{"c":183.52,"h":183.52,"l":183.52,"n":13,"o":183.52,"t":"2026-09-30T14:45:00Z","v":177,"vw":183.52},{"c":183.02,"h":185.59,"l":182.8,"n":252,"o":183.52,"t":"2026-09-30T15:00:00Z","v":6562,"vw":183.656475},{"c":183.175,"h":183.175,"l":182.81,"n":28,"o":182.97,"t":"2026-09-30T15:15:00Z","v":803,"vw":183.011676},{"c":181.83,"h":183.175,"l":181.15,"n":342,"o":183.175,"t":"2026-09-30T15:30:00Z","v":14999,"vw":181.741644},{"c":181.55,"h":181.55,"l":181.145,"n":12,"o":181.145,"t":"2026-09-30T15:45:00Z","v":212,"vw":181.3475},{"c":182.845,"h":182.845,"l":182.615,"n":72,"o":182.615,"t":"2026-09-30T16:30:00Z","v":1375,"vw":182.735},{"c":181.59,"h":182.8275,"l":181.59,"n":146,"o":182.8275,"t":"2026-09-30T16:45:00Z","v":4134,"vw":182.26844},{"c":181.925,"h":182.095,"l":181.35,"n":51,"o":182.006,"t":"2026-09-30T17:00:00Z","v":3516,"vw":181.82281},{"c":182.2375,"h":182.33,"l":181.525,"n":233,"o":181.68,"t":"2026-09-30T17:15:00Z","v":5195,"vw":181.786477},{"c":182.035,"h":182.035,"l":182.035,"n":11,"o":182.035,"t":"2026-09-30T17:30:00Z","v":474,"vw":182.035},{"c":182.47,"h":182.47,"l":182.47,"n":10,"o":182.47,"t":"2026-09-30T17:45:00Z","v":153,"vw":182.47},{"c":181.81,"h":181.81,"l":181.81,"n":7,"o":181.81,"t":"2026-09-30T18:00:00Z","v":619,"vw":181.81},{"c":182.65,"h":182.65,"l":182.605,"n":24,"o":182.605,"t":"2026-09-30T18:15:00Z","v":385,"vw":182.6275},{"c":182.55,"h":182.74,"l":182.55,"n":81,"o":182.605,"t":"2026-09-30T18:30:00Z","v":1653,"vw":182.584098},{"c":182.02,"h":182.02,"l":182.02,"n":44,"o":182.02,"t":"2026-09-30T18:45:00Z","v":613,"vw":182.02},{"c":181.7,"h":181.88,"l":181.62,"n":148,"o":181.62,"t":"2026-09-30T19:00:00Z","v":2897,"vw":181.68},{"c":181.32,"h":182.73,"l":181.32,"n":160,"o":181.59,"t":"2026-09-30T19:15:00Z","v":3190,"vw":181.676481},{"c":182.43,"h":182.61,"l":181.815,"n":220,"o":181.815,"t":"2026-09-30T19:30:00Z","v":5236,"vw":182.202753},{"c":180.89,"h":183.06,"l":180.89,"n":554,"o":182.44,"t":"2026-09-30T19:45:00Z","v":18953,"vw":181.576825},{"c":181.21,"h":181.21,"l":181.21,"n":32,"o":181.21,"t":"2026-09-30T20:00:00Z","v":109894,"vw":181.21},{"c":180.6,"h":183.04,"l":180.355,"n":789,"o":181.71,"t":"2026-10-01T13:30:00Z","v":15533,"vw":181.989438},{"c":182.4,"h":182.52,"l":179.84,"n":345,"o":179.84,"t":"2026-10-01T13:45:00Z","v":12556,"vw":181.019613},{"c":181.1,"h":181.1,"l":180.56,"n":28,"o":180.57,"t":"2026-10-01T14:00:00Z","v":1430,"vw":180.65},{"c":179.93,"h":181.03,"l":179.93,"n":87,"o":181.03,"t":"2026-10-01T14:15:00Z","v":3122,"vw":180.531678},{"c":180.93,"h":182.12,"l":180.9,"n":121,"o":181.14,"t":"2026-10-01T14:30:00Z","v":3218,"vw":181.188167},{"c":180.635,"h":181.04,"l":180.23,"n":63,"o":181.04,"t":"2026-10-01T14:45:00Z","v":1331,"vw":180.493625},{"c":179.81,"h":179.81,"l":179.81,"n":38,"o":179.81,"t":"2026-10-01T15:00:00Z","v":512,"vw":179.81},{"c":180.41,"h":180.41,"l":179.84,"n":19,"o":179.84,"t":"2026-10-01T15:15:00Z","v":780,"vw":180.071429},{"c":181.33,"h":181.35,"l":181.33,"n":33,"o":181.35,"t":"2026-10-01T15:30:00Z","v":624,"vw":181.34},{"c":182,"h":182,"l":181.865,"n":63,"o":181.96,"t":"2026-10-01T15:45:00Z","v":1341,"vw":181.952148},{"c":183.64,"h":183.655,"l":183.3532,"n":68,"o":183.3532,"t":"2026-10-01T16:00:00Z","v":1318,"vw":183.439632},{"c":184.21,"h":184.21,"l":184.21,"n":25,"o":184.21,"t":"2026-10-01T16:30:00Z","v":680,"vw":184.21},{"c":186.1101,"h":186.1101,"l":185.07,"n":31,"o":185.07,"t":"2026-10-01T17:15:00Z","v":765,"vw":185.400755},{"c":186.73,"h":186.73,"l":186.12,"n":106,"o":186.345,"t":"2026-10-01T17:30:00Z","v":2420,"vw":186.275511},{"c":185.92,"h":186.07,"l":185.4261,"n":30,"o":185.89,"t":"2026-10-01T17:45:00Z","v":1493,"vw":185.821513},{"c":186.61,"h":186.61,"l":183.99,"n":91,"o":184.6501,"t":"2026-10-01T18:00:00Z","v":4468,"vw":185.127495},{"c":186.41,"h":186.76,"l":186.41,"n":65,"o":186.68,"t":"2026-10-01T18:15:00Z","v":1550,"vw":186.593709},{"c":186.595,"h":186.595,"l":186.595,"n":18,"o":186.595,"t":"2026-10-01T18:30:00Z","v":210,"vw":186.595},{"c":185.865,"h":186.4275,"l":185.49,"n":120,"o":186.42,"t":"2026-10-01T18:45:00Z","v":1667,"vw":185.955925},{"c":183.46,"h":185.19,"l":183.16,"n":280,"o":184.3165,"t":"2026-10-01T19:15:00Z","v":6044,"vw":183.906825},{"c":182.72,"h":183.69,"l":182.72,"n":258,"o":183.115,"t":"2026-10-01T19:30:00Z","v":8044,"vw":183.13537},{"c":182.2,"h":183.325,"l":181.96,"n":956,"o":183.25,"t":"2026-10-01T19:45:00Z","v":16890,"vw":182.549075},{"c":182.31,"h":182.31,"l":182.31,"n":39,"o":182.31,"t":"2026-10-01T20:00:00Z","v":23762,"vw":182.31},{"c":182.31,"h":182.31,"l":182.31,"n":1,"o":182.31,"t":"2026-10-01T20:15:00Z","v":5286,"vw":182.31},{"c":189.9443,"h":189.9443,"l":186.03,"n":144,"o":186.03,"t":"2026-10-02T13:30:00Z","v":2445,"vw":186.660841},{"c":187.9,"h":189.2,"l":187.41,"n":649,"o":187.41,"t":"2026-10-02T13:45:00Z","v":9914,"vw":188.291742},{"c":187.745,"h":187.745,"l":187.7275,"n":26,"o":187.7275,"t":"2026-10-02T14:00:00Z","v":304,"vw":187.73625},{"c":189.36,"h":189.36,"l":188.24,"n":98,"o":188.7946,"t":"2026-10-02T14:15:00Z","v":1361,"vw":188.796938},{"c":189.5,"h":189.5,"l":188.6,"n":526,"o":189.23,"t":"2026-10-02T14:30:00Z","v":7366,"vw":188.907605},{"c":191.3,"h":191.3,"l":189.705,"n":126,"o":189.705,"t":"2026-10-02T14:45:00Z","v":2010,"vw":190.596134},{"c":190.39,"h":191.48,"l":189.935,"n":125,"o":191.48,"t":"2026-10-02T15:00:00Z","v":1885,"vw":190.500728},{"c":191.29,"h":191.29,"l":190.85,"n":81,"o":190.85,"t":"2026-10-02T15:15:00Z","v":1536,"vw":191.058317},{"c":192.505,"h":192.505,"l":192.505,"n":33,"o":192.505,"t":"2026-10-02T15:30:00Z","v":227,"vw":192.505},{"c":193.425,"h":194.04,"l":193.425,"n":141,"o":193.92,"t":"2026-10-02T15:45:00Z","v":2551,"vw":193.770035},{"c":193.09,"h":193.165,"l":192.795,"n":90,"o":193.165,"t":"2026-10-02T16:00:00Z","v":1084,"vw":193.044967},{"c":192.715,"h":193.03,"l":192.24,"n":81,"o":193.03,"t":"2026-10-02T16:15:00Z","v":1187,"vw":192.6675},{"c":192.67,"h":192.675,"l":192.67,"n":19,"o":192.675,"t":"2026-10-02T16:45:00Z","v":513,"vw":192.672744},{"c":192.445,"h":192.445,"l":192.445,"n":19,"o":192.445,"t":"2026-10-02T17:00:00Z","v":263,"vw":192.445},{"c":191.15,"h":191.15,"l":191.15,"n":24,"o":191.15,"t":"2026-10-02T17:15:00Z","v":286,"vw":191.15},{"c":191.69,"h":191.69,"l":191.69,"n":60,"o":191.69,"t":"2026-10-02T17:30:00Z","v":641,"vw":191.69},{"c":192.2,"h":192.695,"l":192.2,"n":210,"o":192.695,"t":"2026-10-02T17:45:00Z","v":2601,"vw":192.329455},{"c":193.16,"h":193.16,"l":193.16,"n":16,"o":193.16,"t":"2026-10-02T18:15:00Z","v":237,"vw":193.16},{"c":192.93,"h":192.93,"l":192.93,"n":19,"o":192.93,"t":"2026-10-02T18:30:00Z","v":315,"vw":192.93},{"c":192.37,"h":192.93,"l":192.37,"n":44,"o":192.84,"t":"2026-10-02T18:45:00Z","v":1532,"vw":192.488276},{"c":192.4,"h":193.26,"l":192.4,"n":207,"o":193.15,"t":"2026-10-02T19:15:00Z","v":3931,"vw":192.923824},{"c":192.95,"h":192.95,"l":192.95,"n":13,"o":192.95,"t":"2026-10-02T19:30:00Z","v":145,"vw":192.95},{"c":194.13,"h":194.44,"l":192.81,"n":1027,"o":192.93,"t":"2026-10-02T19:45:00Z","v":33377,"vw":193.350074},{"c":193.98,"h":193.98,"l":193.98,"n":36,"o":193.98,"t":"2026-10-02T20:00:00Z","v":16153,"vw":193.98},{"c":192.04,"h":194.72,"l":191.78,"n":253,"o":194.72,"t":"2026-10-05T13:30:00Z","v":13990,"vw":193.299113},{"c":191.355,"h":192.0814,"l":190.77,"n":85,"o":190.98,"t":"2026-10-05T13:45:00Z","v":2187,"vw":191.176585},{"c":193.64,"h":193.64,"l":191.735,"n":132,"o":191.735,"t":"2026-10-05T14:00:00Z","v":5661,"vw":192.409762},{"c":197.1425,"h":197.19,"l":195.245,"n":113,"o":195.28,"t":"2026-10-05T14:15:00Z","v":2132,"vw":196.457212},{"c":197.14,"h":197.315,"l":197.14,"n":14,"o":197.315,"t":"2026-10-05T14:30:00Z","v":347,"vw":197.198333},{"c":196.88,"h":197.14,"l":196.88,"n":37,"o":197.14,"t":"2026-10-05T14:45:00Z","v":595,"vw":196.966667},{"c":196.875,"h":197.74,"l":196.875,"n":26,"o":197.74,"t":"2026-10-05T15:00:00Z","v":482,"vw":197.3075},{"c":197.72,"h":197.72,"l":197.67,"n":22,"o":197.67,"t":"2026-10-05T15:15:00Z","v":337,"vw":197.695},{"c":197.1,"h":197.11,"l":196.475,"n":19,"o":196.86,"t":"2026-10-05T15:30:00Z","v":720,"vw":196.881},{"c":197.57,"h":197.57,"l":196.61,"n":17,"o":196.61,"t":"2026-10-05T15:45:00Z","v":461,"vw":197.072441},{"c":197.47,"h":197.47,"l":197.47,"n":1,"o":197.47,"t":"2026-10-05T16:00:00Z","v":100,"vw":197.47},{"c":196,"h":197.65,"l":196,"n":125,"o":197.65,"t":"2026-10-05T16:15:00Z","v":2858,"vw":196.727367},{"c":196.09,"h":196.09,"l":195.59,"n":10,"o":195.59,"t":"2026-10-05T16:30:00Z","v":235,"vw":195.84},{"c":195.29,"h":196.01,"l":195.29,"n":41,"o":196.01,"t":"2026-10-05T16:45:00Z","v":1571,"vw":195.3925},{"c":195.65,"h":195.65,"l":195.01,"n":62,"o":195.33,"t":"2026-10-05T17:00:00Z","v":2263,"vw":195.339574},{"c":196.2475,"h":196.81,"l":196.2375,"n":52,"o":196.81,"t":"2026-10-05T17:15:00Z","v":1608,"vw":196.389688},{"c":196.77,"h":197.67,"l":196.605,"n":85,"o":197.09,"t":"2026-10-05T17:30:00Z","v":2305,"vw":196.860365},{"c":196.29,"h":197.68,"l":196.29,"n":51,"o":197.68,"t":"2026-10-05T17:45:00Z","v":1441,"vw":196.776985},{"c":196.995,"h":197.81,"l":196.715,"n":77,"o":197.81,"t":"2026-10-05T18:00:00Z","v":1686,"vw":197.31},{"c":197.44,"h":197.44,"l":197.44,"n":10,"o":197.44,"t":"2026-10-05T18:15:00Z","v":217,"vw":197.44},{"c":197.53,"h":197.53,"l":197.08,"n":28,"o":197.08,"t":"2026-10-05T18:30:00Z","v":707,"vw":197.305},{"c":196.7962,"h":196.7962,"l":196.7962,"n":8,"o":196.7962,"t":"2026-10-05T18:45:00Z","v":253,"vw":196.7962},{"c":197.665,"h":197.665,"l":197.28,"n":57,"o":197.28,"t":"2026-10-05T19:00:00Z","v":861,"vw":197.535},{"c":197.3,"h":197.41,"l":196.76,"n":75,"o":197.41,"t":"2026-10-05T19:15:00Z","v":1164,"vw":197.12},{"c":197.55,"h":197.57,"l":196.73,"n":70,"o":196.73,"t":"2026-10-05T19:30:00Z","v":873,"vw":197.283333},{"c":196.22,"h":197.37,"l":195.08,"n":722,"o":196.77,"t":"2026-10-05T19:45:00Z","v":13506,"vw":195.900327},{"c":195.8,"h":195.8,"l":195.8,"n":29,"o":195.8,"t":"2026-10-05T20:00:00Z","v":38872,"vw":195.8},{"c":195.8,"h":195.8,"l":195.8,"n":1,"o":195.8,"t":"2026-10-05T20:15:00Z","v":10572,"vw":195.8},{"c":196.47,"h":198.74,"l":196.24,"n":109,"o":198.74,"t":"2026-10-06T13:30:00Z","v":2259,"vw":197.67005},{"c":196.28,"h":197.2734,"l":195.08,"n":286,"o":196.5,"t":"2026-10-06T13:45:00Z","v":6809,"vw":195.58081},{"c":195.2,"h":195.525,"l":194.75,"n":206,"o":195.32,"t":"2026-10-06T14:00:00Z","v":4346,"vw":195.169992},{"c":195.265,"h":195.265,"l":194.285,"n":111,"o":195.16,"t":"2026-10-06T14:15:00Z","v":3444,"vw":194.593},{"c":194.63,"h":194.63,"l":193.71,"n":55,"o":193.85,"t":"2026-10-06T14:30:00Z","v":1779,"vw":194.033671},{"c":194.435,"h":194.7298,"l":194.055,"n":30,"o":194.7298,"t":"2026-10-06T15:00:00Z","v":702,"vw":194.308127},{"c":194.355,"h":194.355,"l":194.355,"n":9,"o":194.355,"t":"2026-10-06T15:15:00Z","v":242,"vw":194.355},{"c":194.355,"h":194.5192,"l":194.355,"n":20,"o":194.5192,"t":"2026-10-06T15:30:00Z","v":660,"vw":194.49089},{"c":193.925,"h":194.2,"l":193.925,"n":66,"o":194.2,"t":"2026-10-06T15:45:00Z","v":1587,"vw":194.111072},{"c":193.77,"h":193.78,"l":193.21,"n":29,"o":193.21,"t":"2026-10-06T16:15:00Z","v":1691,"vw":193.594722},{"c":193.3,"h":193.755,"l":193.3,"n":56,"o":193.755,"t":"2026-10-06T16:30:00Z","v":1201,"vw":193.493617},{"c":192.58,"h":193.325,"l":192.58,"n":102,"o":193.235,"t":"2026-10-06T16:45:00Z","v":3327,"vw":192.92556},{"c":193.875,"h":193.875,"l":193.08,"n":145,"o":193.28,"t":"2026-10-06T17:00:00Z","v":2912,"vw":193.362222},{"c":193.54,"h":193.545,"l":193.47,"n":62,"o":193.545,"t":"2026-10-06T17:15:00Z","v":1989,"vw":193.494949},{"c":193.8038,"h":193.8038,"l":193.8038,"n":6,"o":193.8038,"t":"2026-10-06T17:30:00Z","v":234,"vw":193.8038},{"c":193.735,"h":193.735,"l":193.04,"n":74,"o":193.1,"t":"2026-10-06T17:45:00Z","v":1687,"vw":193.296875},{"c":192.67,"h":192.67,"l":192.67,"n":15,"o":192.67,"t":"2026-10-06T18:00:00Z","v":291,"vw":192.67},{"c":192.35,"h":192.545,"l":192.015,"n":69,"o":192.545,"t":"2026-10-06T18:30:00Z","v":3322,"vw":192.294783},{"c":191.61,"h":192.505,"l":191.2,"n":444,"o":192.325,"t":"2026-10-06T18:45:00Z","v":22750,"vw":191.674809},{"c":191.0679,"h":191.75,"l":191.0679,"n":97,"o":191.75,"t":"2026-10-06T19:00:00Z","v":1104,"vw":191.39271},{"c":191.24,"h":191.4862,"l":191.01,"n":90,"o":191.29,"t":"2026-10-06T19:15:00Z","v":1848,"vw":191.279001},{"c":190.86,"h":191.225,"l":190.86,"n":126,"o":191.17,"t":"2026-10-06T19:30:00Z","v":1909,"vw":191.115106},{"c":191.39,"h":192.02,"l":190.62,"n":706,"o":190.81,"t":"2026-10-06T19:45:00Z","v":15159,"vw":191.418126},{"c":191.65,"h":191.65,"l":191.65,"n":35,"o":191.65,"t":"2026-10-06T20:00:00Z","v":21835,"vw":191.65},{"c":189.31,"h":189.31,"l":187.22,"n":81,"o":187.22,"t":"2026-10-07T13:30:00Z","v":1222,"vw":187.580208},{"c":187.78,"h":188.405,"l":187.07,"n":53,"o":188.405,"t":"2026-10-07T13:45:00Z","v":838,"vw":187.751667},{"c":186.1,"h":186.65,"l":186.05,"n":178,"o":186.65,"t":"2026-10-07T14:00:00Z","v":2639,"vw":186.235218},{"c":184.53,"h":186.4,"l":184.51,"n":206,"o":186.4,"t":"2026-10-07T14:15:00Z","v":4661,"vw":185.223094},{"c":183.57,"h":183.57,"l":183.57,"n":10,"o":183.57,"t":"2026-10-07T14:30:00Z","v":319,"vw":183.57},{"c":182.95,"h":183.27,"l":182.4,"n":190,"o":182.79,"t":"2026-10-07T14:45:00Z","v":5607,"vw":182.957156},{"c":180,"h":183,"l":180,"n":130,"o":183,"t":"2026-10-07T15:00:00Z","v":3360,"vw":181.589524},{"c":180.44,"h":180.9,"l":180,"n":86,"o":180,"t":"2026-10-07T15:15:00Z","v":2823,"vw":180.36875},{"c":180.61,"h":180.69,"l":180.305,"n":90,"o":180.43,"t":"2026-10-07T15:30:00Z","v":2533,"vw":180.540246},{"c":181.52,"h":181.52,"l":180.585,"n":84,"o":180.595,"t":"2026-10-07T15:45:00Z","v":1464,"vw":180.87375},{"c":181.03,"h":181.77,"l":180.92,"n":130,"o":180.92,"t":"2026-10-07T16:00:00Z","v":2231,"vw":181.335278},{"c":180.59,"h":181.32,"l":180.48,"n":169,"o":181.02,"t":"2026-10-07T16:15:00Z","v":4718,"vw":181.040593},{"c":179.55,"h":180.14,"l":179.55,"n":99,"o":180.14,"t":"2026-10-07T16:30:00Z","v":1925,"vw":179.748639},{"c":180.2499,"h":180.2499,"l":179.4,"n":64,"o":180.12,"t":"2026-10-07T16:45:00Z","v":2771,"vw":179.748041},{"c":182.3,"h":182.3,"l":180,"n":194,"o":180.175,"t":"2026-10-07T17:00:00Z","v":8721,"vw":180.492399},{"c":180.67,"h":181.795,"l":180.67,"n":229,"o":181.795,"t":"2026-10-07T17:15:00Z","v":6678,"vw":180.950694},{"c":181.48,"h":181.75,"l":180.67,"n":82,"o":180.67,"t":"2026-10-07T17:30:00Z","v":1357,"vw":181.126516},{"c":181.395,"h":181.82,"l":181.36,"n":101,"o":181.36,"t":"2026-10-07T17:45:00Z","v":1287,"vw":181.433125},{"c":181.5,"h":182.05,"l":181.415,"n":132,"o":181.415,"t":"2026-10-07T18:00:00Z","v":2372,"vw":181.701591},{"c":180.9,"h":180.9,"l":180.71,"n":30,"o":180.71,"t":"2026-10-07T18:15:00Z","v":449,"vw":180.833333},{"c":181.025,"h":181.025,"l":180.9,"n":83,"o":180.9,"t":"2026-10-07T18:30:00Z","v":1000,"vw":180.93442},{"c":181.28,"h":181.41,"l":180.9,"n":114,"o":181.03,"t":"2026-10-07T18:45:00Z","v":2330,"vw":181.1375},{"c":181.0407,"h":181.27,"l":180.5,"n":104,"o":181.27,"t":"2026-10-07T19:00:00Z","v":1586,"vw":180.690471},{"c":181.04,"h":181.04,"l":180.675,"n":113,"o":180.675,"t":"2026-10-07T19:15:00Z","v":3501,"vw":180.914887},{"c":180.43,"h":181.22,"l":180.32,"n":175,"o":181.03,"t":"2026-10-07T19:30:00Z","v":4125,"vw":180.887848},{"c":179.7,"h":180.72,"l":179.29,"n":822,"o":180.72,"t":"2026-10-07T19:45:00Z","v":19136,"vw":179.615166},{"c":179.85,"h":179.85,"l":179.85,"n":49,"o":179.85,"t":"2026-10-07T20:00:00Z","v":39970,"vw":179.85},{"c":176.8604,"h":178.37,"l":176.8604,"n":22,"o":178.37,"t":"2026-10-08T13:30:00Z","v":643,"vw":178.073418},{"c":180.31,"h":180.31,"l":178.95,"n":320,"o":179.3,"t":"2026-10-08T13:45:00Z","v":10615,"vw":179.37027},{"c":182.4,"h":182.42,"l":180.61,"n":253,"o":180.9,"t":"2026-10-08T14:00:00Z","v":6281,"vw":181.579019},{"c":181.8,"h":182.605,"l":181.29,"n":204,"o":182.605,"t":"2026-10-08T14:15:00Z","v":7149,"vw":181.890896},{"c":181.3,"h":181.3,"l":181.275,"n":53,"o":181.275,"t":"2026-10-08T14:30:00Z","v":1084,"vw":181.288333},{"c":181.415,"h":181.54,"l":181.415,"n":55,"o":181.54,"t":"2026-10-08T14:45:00Z","v":861,"vw":181.4775},{"c":181.285,"h":181.285,"l":181.285,"n":7,"o":181.285,"t":"2026-10-08T15:00:00Z","v":109,"vw":181.285},{"c":181.67,"h":181.67,"l":181.125,"n":40,"o":181.125,"t":"2026-10-08T15:15:00Z","v":673,"vw":181.48625},{"c":181.865,"h":181.865,"l":181.19,"n":120,"o":181.415,"t":"2026-10-08T15:30:00Z","v":2474,"vw":181.6325},{"c":181.44,"h":181.97,"l":181.44,"n":118,"o":181.885,"t":"2026-10-08T15:45:00Z","v":3181,"vw":181.609167},{"c":181.85,"h":182.41,"l":181.39,"n":180,"o":181.9,"t":"2026-10-08T16:15:00Z","v":4725,"vw":181.8935},{"c":179.365,"h":179.365,"l":178.98,"n":58,"o":178.98,"t":"2026-10-08T16:45:00Z","v":813,"vw":179.211667},{"c":179.03,"h":179.03,"l":178.22,"n":194,"o":178.78,"t":"2026-10-08T17:00:00Z","v":7309,"vw":178.503687},{"c":179.4,"h":179.74,"l":177.655,"n":497,"o":177.655,"t":"2026-10-08T17:15:00Z","v":5083,"vw":179.1202},{"c":179.7,"h":179.7,"l":179.46,"n":101,"o":179.625,"t":"2026-10-08T17:30:00Z","v":2417,"vw":179.565455},{"c":179.56,"h":179.76,"l":179.56,"n":46,"o":179.76,"t":"2026-10-08T17:45:00Z","v":444,"vw":179.66},{"c":180.23,"h":180.33,"l":179.845,"n":100,"o":180.33,"t":"2026-10-08T18:00:00Z","v":1235,"vw":180.082},{"c":179.42,"h":180.1325,"l":179.42,"n":97,"o":180.105,"t":"2026-10-08T18:15:00Z","v":1013,"vw":179.885833},{"c":178.43,"h":179.42,"l":178.43,"n":132,"o":179.42,"t":"2026-10-08T18:30:00Z","v":2630,"vw":179.063035},{"c":178.35,"h":178.8,"l":178.205,"n":106,"o":178.205,"t":"2026-10-08T18:45:00Z","v":2777,"vw":178.559107},{"c":178.73,"h":179.01,"l":178.52,"n":28,"o":178.52,"t":"2026-10-08T19:00:00Z","v":431,"vw":178.753333},{"c":178.65,"h":178.83,"l":178.65,"n":114,"o":178.83,"t":"2026-10-08T19:15:00Z","v":1703,"vw":178.716},{"c":178.15,"h":178.5,"l":177.96,"n":114,"o":178.5,"t":"2026-10-08T19:30:00Z","v":2458,"vw":178.198889},{"c":178.64,"h":179.165,"l":178.299,"n":617,"o":178.33,"t":"2026-10-08T19:45:00Z","v":9968,"vw":178.773876},{"c":178.58,"h":178.58,"l":178.58,"n":51,"o":178.58,"t":"2026-10-08T20:00:00Z","v":17271,"vw":178.58},{"c":178.7,"h":178.7,"l":178.7,"n":11,"o":178.7,"t":"2026-10-09T13:15:00Z","v":1009,"vw":178.7},{"c":179.53,"h":181.225,"l":177.9,"n":165,"o":180.86,"t":"2026-10-09T13:30:00Z","v":6898,"vw":179.725696},{"c":178.55,"h":180.95,"l":178.36,"n":513,"o":178.99,"t":"2026-10-09T13:45:00Z","v":13609,"vw":179.175993},{"c":178.66,"h":179.5,"l":177.98,"n":165,"o":178.55,"t":"2026-10-09T14:00:00Z","v":12964,"vw":178.40696},{"c":178.555,"h":179.6298,"l":178.555,"n":64,"o":179.6298,"t":"2026-10-09T14:30:00Z","v":868,"vw":178.95327},{"c":179.2,"h":179.29,"l":178.555,"n":32,"o":178.555,"t":"2026-10-09T14:45:00Z","v":1730,"vw":178.804643},{"c":180.42,"h":180.42,"l":180.42,"n":16,"o":180.42,"t":"2026-10-09T15:00:00Z","v":256,"vw":180.42},{"c":179.86,"h":180.41,"l":179.86,"n":77,"o":180.41,"t":"2026-10-09T15:30:00Z","v":897,"vw":180.135},{"c":179.94,"h":179.94,"l":179.51,"n":31,"o":179.51,"t":"2026-10-09T15:45:00Z","v":702,"vw":179.725},{"c":179.8,"h":179.8,"l":179.23,"n":132,"o":179.23,"t":"2026-10-09T16:00:00Z","v":3062,"vw":179.413},{"c":179.89,"h":180.24,"l":179.89,"n":195,"o":179.95,"t":"2026-10-09T16:15:00Z","v":1982,"vw":180.093},{"c":180.87,"h":180.87,"l":180.87,"n":3,"o":180.87,"t":"2026-10-09T17:00:00Z","v":104,"vw":180.87},{"c":180.915,"h":180.915,"l":180.89,"n":17,"o":180.89,"t":"2026-10-09T17:15:00Z","v":360,"vw":180.900288},{"c":181.165,"h":181.165,"l":181.165,"n":4,"o":181.165,"t":"2026-10-09T17:30:00Z","v":109,"vw":181.165},{"c":181.86,"h":181.86,"l":181.86,"n":19,"o":181.86,"t":"2026-10-09T17:45:00Z","v":330,"vw":181.86},{"c":182.36,"h":182.36,"l":182.025,"n":42,"o":182.025,"t":"2026-10-09T18:00:00Z","v":597,"vw":182.16},{"c":182.66,"h":182.715,"l":182.66,"n":24,"o":182.715,"t":"2026-10-09T18:15:00Z","v":396,"vw":182.678333},{"c":181.89,"h":182.315,"l":181.89,"n":154,"o":182.19,"t":"2026-10-09T18:30:00Z","v":3659,"vw":182.11559},{"c":181.83,"h":182.39,"l":181.83,"n":179,"o":181.85,"t":"2026-10-09T18:45:00Z","v":4798,"vw":182.101036},{"c":182.225,"h":182.225,"l":182.225,"n":8,"o":182.225,"t":"2026-10-09T19:00:00Z","v":138,"vw":182.225},{"c":181.77,"h":181.87,"l":181.77,"n":16,"o":181.87,"t":"2026-10-09T19:15:00Z","v":335,"vw":181.82},{"c":182.36,"h":182.36,"l":181.95,"n":62,"o":182.07,"t":"2026-10-09T19:30:00Z","v":997,"vw":182.155},{"c":180.87,"h":182.275,"l":180.71,"n":676,"o":182.11,"t":"2026-10-09T19:45:00Z","v":23576,"vw":181.239843},{"c":180.92,"h":180.92,"l":180.92,"n":21,"o":180.92,"t":"2026-10-09T20:00:00Z","v":38722,"vw":180.92},{"c":179.4,"h":181.27,"l":178.24,"n":156,"o":180.33,"t":"2026-10-12T13:30:00Z","v":5605,"vw":179.837768},{"c":181.525,"h":182.35,"l":181.525,"n":187,"o":182.15,"t":"2026-10-12T13:45:00Z","v":3913,"vw":182.030693},{"c":182.23,"h":183.33,"l":182.23,"n":24,"o":183.33,"t":"2026-10-12T14:15:00Z","v":255,"vw":182.78},{"c":182.3,"h":182.54,"l":181.78,"n":178,"o":182.02,"t":"2026-10-12T14:30:00Z","v":10849,"vw":181.905767},{"c":182.955,"h":183.2972,"l":182.955,"n":42,"o":183.2972,"t":"2026-10-12T14:45:00Z","v":1020,"vw":183.196933},{"c":182.66,"h":183.055,"l":182.59,"n":51,"o":183.055,"t":"2026-10-12T16:15:00Z","v":1474,"vw":182.741162},{"c":181.53,"h":182.48,"l":181.53,"n":171,"o":182.48,"t":"2026-10-12T16:30:00Z","v":3040,"vw":182.062222},{"c":181.97,"h":182.2,"l":181.97,"n":108,"o":182.0725,"t":"2026-10-12T16:45:00Z","v":4691,"vw":182.075562},{"c":182.37,"h":182.37,"l":181.99,"n":35,"o":181.99,"t":"2026-10-12T17:00:00Z","v":2101,"vw":182.116},{"c":182.76,"h":182.76,"l":182.76,"n":5,"o":182.76,"t":"2026-10-12T17:15:00Z","v":114,"vw":182.76},{"c":182.6,"h":182.6,"l":182.6,"n":18,"o":182.6,"t":"2026-10-12T17:30:00Z","v":225,"vw":182.6},{"c":182.32,"h":182.71,"l":182.32,"n":33,"o":182.71,"t":"2026-10-12T17:45:00Z","v":545,"vw":182.58},{"c":182.03,"h":182.03,"l":182.03,"n":48,"o":182.03,"t":"2026-10-12T18:00:00Z","v":415,"vw":182.03},{"c":182.165,"h":182.18,"l":182.165,"n":20,"o":182.18,"t":"2026-10-12T18:15:00Z","v":250,"vw":182.1725},{"c":181.51,"h":181.51,"l":181.33,"n":69,"o":181.33,"t":"2026-10-12T18:45:00Z","v":1081,"vw":181.458},{"c":181.85,"h":181.85,"l":181.84,"n":27,"o":181.84,"t":"2026-10-12T19:00:00Z","v":643,"vw":181.846667},{"c":181.22,"h":181.82,"l":181.22,"n":105,"o":181.82,"t":"2026-10-12T19:15:00Z","v":1276,"vw":181.456667},{"c":181.41,"h":181.42,"l":181.41,"n":45,"o":181.42,"t":"2026-10-12T19:30:00Z","v":709,"vw":181.415},{"c":180.38,"h":181.16,"l":180,"n":1256,"o":181.05,"t":"2026-10-12T19:45:00Z","v":31925,"vw":180.537134},{"c":180.71,"h":180.71,"l":180.71,"n":30,"o":180.71,"t":"2026-10-12T20:00:00Z","v":17247,"vw":180.71},{"c":180.71,"h":180.71,"l":180.71,"n":1,"o":180.71,"t":"2026-10-12T20:15:00Z","v":32896,"vw":180.71},{"c":179.57,"h":180.71,"l":178.8,"n":76,"o":180.71,"t":"2026-10-13T13:30:00Z","v":3727,"vw":179.765251},{"c":181.54,"h":183.0425,"l":181.275,"n":591,"o":181.275,"t":"2026-10-13T13:45:00Z","v":8236,"vw":182.237604},{"c":181.385,"h":181.385,"l":181.385,"n":34,"o":181.385,"t":"2026-10-13T14:00:00Z","v":641,"vw":181.385},{"c":181.085,"h":181.085,"l":181.085,"n":7,"o":181.085,"t":"2026-10-13T14:15:00Z","v":135,"vw":181.085},{"c":181.02,"h":181.765,"l":180.73,"n":170,"o":180.73,"t":"2026-10-13T14:30:00Z","v":3486,"vw":181.045201},{"c":180.815,"h":180.815,"l":180.2,"n":79,"o":180.7,"t":"2026-10-13T14:45:00Z","v":3450,"vw":180.389967},{"c":180.605,"h":180.605,"l":180,"n":148,"o":180.55,"t":"2026-10-13T15:00:00Z","v":4180,"vw":180.316364},{"c":179.075,"h":180.43,"l":179.01,"n":69,"o":180.03,"t":"2026-10-13T15:15:00Z","v":1589,"vw":179.498889},{"c":178.94,"h":179.22,"l":178.64,"n":47,"o":179.22,"t":"2026-10-13T15:30:00Z","v":1503,"vw":178.890714},{"c":179.395,"h":179.395,"l":178.82,"n":35,"o":178.82,"t":"2026-10-13T15:45:00Z","v":941,"vw":179.264944},{"c":180.13,"h":180.13,"l":180.13,"n":9,"o":180.13,"t":"2026-10-13T16:00:00Z","v":218,"vw":180.13},{"c":180.95,"h":180.95,"l":180.55,"n":42,"o":180.55,"t":"2026-10-13T16:15:00Z","v":1515,"vw":180.792384},{"c":181.12,"h":181.12,"l":180.59,"n":47,"o":180.76,"t":"2026-10-13T16:30:00Z","v":2205,"vw":180.77625},{"c":181.435,"h":181.435,"l":181.0384,"n":30,"o":181.265,"t":"2026-10-13T16:45:00Z","v":559,"vw":181.243602},{"c":181.13,"h":181.13,"l":180.56,"n":68,"o":180.56,"t":"2026-10-13T17:00:00Z","v":1324,"vw":180.96625},{"c":181.23,"h":181.845,"l":181.23,"n":84,"o":181.59,"t":"2026-10-13T17:15:00Z","v":1572,"vw":181.467},{"c":181.7,"h":182.145,"l":181.34,"n":32,"o":182.02,"t":"2026-10-13T17:30:00Z","v":742,"vw":181.755},{"c":181.955,"h":181.955,"l":181.2,"n":95,"o":181.64,"t":"2026-10-13T17:45:00Z","v":2170,"vw":181.513429},{"c":181.93,"h":181.93,"l":181.93,"n":20,"o":181.93,"t":"2026-10-13T18:00:00Z","v":245,"vw":181.93},{"c":182.74,"h":183.25,"l":182.69,"n":121,"o":182.69,"t":"2026-10-13T18:15:00Z","v":2401,"vw":182.8875},{"c":182.46,"h":182.755,"l":182.46,"n":18,"o":182.71,"t":"2026-10-13T18:30:00Z","v":447,"vw":182.65875},{"c":182.18,"h":182.26,"l":182.18,"n":61,"o":182.26,"t":"2026-10-13T18:45:00Z","v":1882,"vw":182.2225},{"c":182.535,"h":182.535,"l":181.91,"n":58,"o":181.91,"t":"2026-10-13T19:00:00Z","v":1026,"vw":182.315833},{"c":182.12,"h":182.68,"l":181.92,"n":135,"o":182.6,"t":"2026-10-13T19:15:00Z","v":2600,"vw":182.33},{"c":182.01,"h":182.51,"l":182,"n":161,"o":182.51,"t":"2026-10-13T19:30:00Z","v":3631,"vw":182.156923},{"c":183.61,"h":183.61,"l":182.16,"n":578,"o":182.83,"t":"2026-10-13T19:45:00Z","v":10727,"vw":182.802751},{"c":183.24,"h":183.24,"l":183.24,"n":27,"o":183.24,"t":"2026-10-13T20:00:00Z","v":27527,"vw":183.24},{"c":183.24,"h":183.24,"l":183.24,"n":2,"o":183.24,"t":"2026-10-13T20:15:00Z","v":70488,"vw":183.24},{"c":184.665,"h":184.665,"l":179.07,"n":139,"o":181.98,"t":"2026-10-14T13:30:00Z","v":8465,"vw":181.898043},{"c":185.485,"h":185.7,"l":183.745,"n":235,"o":183.745,"t":"2026-10-14T13:45:00Z","v":7888,"vw":184.373606},{"c":184.23,"h":185.4,"l":184.23,"n":209,"o":185.1,"t":"2026-10-14T14:00:00Z","v":5497,"vw":184.872723},{"c":185.01,"h":186,"l":184.17,"n":261,"o":184.51,"t":"2026-10-14T14:15:00Z","v":5703,"vw":185.065987},{"c":186.9575,"h":186.9575,"l":185.02,"n":202,"o":185.02,"t":"2026-10-14T14:30:00Z","v":4573,"vw":185.970367},{"c":187.36,"h":187.36,"l":186.36,"n":122,"o":186.745,"t":"2026-10-14T14:45:00Z","v":5011,"vw":186.603228},{"c":186.34,"h":186.815,"l":184.97,"n":467,"o":186.815,"t":"2026-10-14T15:00:00Z","v":16354,"vw":185.543435},{"c":185.92,"h":187.33,"l":185.4,"n":119,"o":186.355,"t":"2026-10-14T15:15:00Z","v":3227,"vw":186.064737},{"c":182.8,"h":185.785,"l":182.12,"n":487,"o":185.785,"t":"2026-10-14T15:30:00Z","v":19102,"vw":183.160645},{"c":181.66,"h":182.73,"l":181.42,"n":145,"o":182.73,"t":"2026-10-14T15:45:00Z","v":4119,"vw":182.294722},{"c":180.3,"h":181.725,"l":180.3,"n":152,"o":181.725,"t":"2026-10-14T16:00:00Z","v":2865,"vw":181.106626},{"c":180.135,"h":180.635,"l":179.845,"n":97,"o":180.635,"t":"2026-10-14T16:15:00Z","v":2273,"vw":180.305792},{"c":180.64,"h":180.67,"l":179.74,"n":151,"o":179.74,"t":"2026-10-14T16:30:00Z","v":3269,"vw":180.180625},{"c":180.735,"h":181.2525,"l":180.66,"n":115,"o":181.2325,"t":"2026-10-14T16:45:00Z","v":2855,"vw":180.924644},{"c":180.64,"h":180.735,"l":180.14,"n":76,"o":180.735,"t":"2026-10-14T17:00:00Z","v":2314,"vw":180.573457},{"c":179.46,"h":180.29,"l":179.46,"n":185,"o":180.12,"t":"2026-10-14T17:15:00Z","v":2725,"vw":179.896136},{"c":178.86,"h":179.81,"l":178.86,"n":144,"o":179.81,"t":"2026-10-14T17:30:00Z","v":2439,"vw":179.2855},{"c":178.67,"h":179.2025,"l":178.37,"n":157,"o":179.2025,"t":"2026-10-14T17:45:00Z","v":2588,"vw":178.748958},{"c":178.57,"h":178.76,"l":177.83,"n":245,"o":178.24,"t":"2026-10-14T18:00:00Z","v":5036,"vw":178.334196},{"c":178.6875,"h":178.97,"l":178.62,"n":96,"o":178.96,"t":"2026-10-14T18:15:00Z","v":2255,"vw":178.857708},{"c":178.17,"h":178.9225,"l":177.75,"n":248,"o":178.46,"t":"2026-10-14T18:30:00Z","v":6819,"vw":178.311565},{"c":178.25,"h":178.665,"l":177.86,"n":128,"o":178.5925,"t":"2026-10-14T18:45:00Z","v":2363,"vw":178.314545},{"c":178.425,"h":178.685,"l":178.34,"n":97,"o":178.685,"t":"2026-10-14T19:00:00Z","v":1584,"vw":178.503022},{"c":179.3475,"h":179.48,"l":178.13,"n":302,"o":178.375,"t":"2026-10-14T19:15:00Z","v":5164,"vw":179.063399},{"c":179.005,"h":179.53,"l":178.99,"n":368,"o":179.53,"t":"2026-10-14T19:30:00Z","v":6571,"vw":179.199445},{"c":178.3,"h":179.1,"l":177.07,"n":1297,"o":178.79,"t":"2026-10-14T19:45:00Z","v":30785,"vw":178.041162},{"c":178.31,"h":178.31,"l":178.31,"n":27,"o":178.31,"t":"2026-10-14T20:00:00Z","v":62171,"vw":178.31},{"c":178.32,"h":178.32,"l":178.32,"n":8,"o":178.32,"t":"2026-10-14T22:15:00Z","v":592,"vw":178.32},{"c":178.29,"h":178.29,"l":178.29,"n":1,"o":178.29,"t":"2026-10-15T11:00:00Z","v":110,"vw":178.29},{"c":174.92,"h":176.8,"l":173.09,"n":269,"o":176.34,"t":"2026-10-15T13:30:00Z","v":11156,"vw":174.721053},{"c":175.03,"h":175.0775,"l":172.935,"n":246,"o":174.93,"t":"2026-10-15T13:45:00Z","v":13045,"vw":173.982488},{"c":174.765,"h":175.91,"l":174.765,"n":135,"o":175.525,"t":"2026-10-15T14:00:00Z","v":4484,"vw":175.244913},{"c":175.4,"h":175.75,"l":174.4,"n":167,"o":174.4,"t":"2026-10-15T14:15:00Z","v":4258,"vw":175.299826},{"c":176.31,"h":176.31,"l":174.31,"n":166,"o":175.12,"t":"2026-10-15T14:30:00Z","v":5133,"vw":174.907342},{"c":176.755,"h":177.21,"l":176.75,"n":57,"o":176.75,"t":"2026-10-15T14:45:00Z","v":1678,"vw":176.815},{"c":177.47,"h":177.47,"l":176.6325,"n":100,"o":176.855,"t":"2026-10-15T15:00:00Z","v":2780,"vw":177.032443},{"c":178.075,"h":179.49,"l":178.075,"n":66,"o":179.49,"t":"2026-10-15T15:15:00Z","v":1781,"vw":178.482778},{"c":177.47,"h":178.13,"l":177.47,"n":118,"o":178.075,"t":"2026-10-15T15:30:00Z","v":2512,"vw":177.952788},{"c":177.05,"h":177.47,"l":176.855,"n":64,"o":177.47,"t":"2026-10-15T15:45:00Z","v":1676,"vw":177.345022},{"c":177.44,"h":177.85,"l":177.44,"n":42,"o":177.44,"t":"2026-10-15T16:00:00Z","v":1003,"vw":177.5425},{"c":176.89,"h":178,"l":176.87,"n":96,"o":177.415,"t":"2026-10-15T16:15:00Z","v":2216,"vw":177.166986},{"c":176.8975,"h":177.39,"l":176.34,"n":138,"o":176.35,"t":"2026-10-15T16:30:00Z","v":4824,"vw":177.053862},{"c":177.29,"h":177.29,"l":176.7875,"n":29,"o":176.8,"t":"2026-10-15T16:45:00Z","v":844,"vw":176.887323},{"c":177.515,"h":177.6825,"l":176.665,"n":68,"o":176.665,"t":"2026-10-15T17:00:00Z","v":1725,"vw":177.305313},{"c":177.46,"h":177.46,"l":177.42,"n":31,"o":177.42,"t":"2026-10-15T17:15:00Z","v":618,"vw":177.44},{"c":177.43,"h":177.43,"l":177.43,"n":20,"o":177.43,"t":"2026-10-15T17:30:00Z","v":454,"vw":177.43},{"c":177.295,"h":177.33,"l":177.295,"n":74,"o":177.33,"t":"2026-10-15T17:45:00Z","v":1862,"vw":177.298889},{"c":176.01,"h":176.78,"l":176.01,"n":84,"o":176.78,"t":"2026-10-15T18:00:00Z","v":1488,"vw":176.497},{"c":176.7,"h":176.82,"l":175.95,"n":48,"o":175.95,"t":"2026-10-15T18:15:00Z","v":1292,"vw":176.446071},{"c":177.075,"h":177.84,"l":176.7,"n":111,"o":176.7,"t":"2026-10-15T18:30:00Z","v":2897,"vw":177.10523},{"c":177.68,"h":177.69,"l":177.4,"n":80,"o":177.69,"t":"2026-10-15T18:45:00Z","v":1768,"vw":177.631765},{"c":179,"h":179,"l":177.915,"n":116,"o":178.1,"t":"2026-10-15T19:00:00Z","v":2242,"vw":178.225865},{"c":179.48,"h":179.49,"l":178.9,"n":119,"o":178.9,"t":"2026-10-15T19:15:00Z","v":2217,"vw":179.357368},{"c":178.68,"h":179.44,"l":178.68,"n":446,"o":179.325,"t":"2026-10-15T19:30:00Z","v":14627,"vw":179.055181},{"c":177.77,"h":179.32,"l":177.62,"n":1059,"o":178.9225,"t":"2026-10-15T19:45:00Z","v":31263,"vw":178.167018},{"c":177.73,"h":177.73,"l":177.73,"n":29,"o":177.73,"t":"2026-10-15T20:00:00Z","v":36230,"vw":177.73},{"c":177.8,"h":177.8,"l":177.8,"n":19,"o":177.8,"t":"2026-10-15T20:15:00Z","v":517,"vw":177.8},{"c":177.85,"h":177.85,"l":177.85,"n":1,"o":177.85,"t":"2026-10-15T20:45:00Z","v":499,"vw":177.85},{"c":177.5,"h":177.5,"l":177.5,"n":6,"o":177.5,"t":"2026-10-15T21:15:00Z","v":246,"vw":177.5},{"c":177.8,"h":177.8,"l":176.6,"n":56,"o":176.6,"t":"2026-10-15T22:00:00Z","v":859,"vw":177.518895},{"c":177.45,"h":177.45,"l":177.45,"n":2,"o":177.45,"t":"2026-10-15T22:30:00Z","v":486,"vw":177.45},{"c":179.1725,"h":180.045,"l":175,"n":231,"o":176.46,"t":"2026-10-16T13:30:00Z","v":16953,"vw":177.448873},{"c":178.64,"h":179.47,"l":178.52,"n":236,"o":178.95,"t":"2026-10-16T13:45:00Z","v":7737,"vw":178.848377},{"c":177.51,"h":179.04,"l":177.51,"n":216,"o":178.26,"t":"2026-10-16T14:00:00Z","v":8578,"vw":178.510993},{"c":177.665,"h":178.22,"l":177.4,"n":129,"o":177.4,"t":"2026-10-16T14:15:00Z","v":4428,"vw":177.760881},{"c":177.605,"h":178.58,"l":177.41,"n":53,"o":178.58,"t":"2026-10-16T14:30:00Z","v":1292,"vw":178.063613},{"c":177.78,"h":177.805,"l":177.18,"n":68,"o":177.64,"t":"2026-10-16T14:45:00Z","v":1851,"vw":177.679119},{"c":175.72,"h":177.515,"l":175.54,"n":133,"o":177.43,"t":"2026-10-16T15:00:00Z","v":3540,"vw":176.622746},{"c":176.13,"h":176.33,"l":174.855,"n":306,"o":175.66,"t":"2026-10-16T15:15:00Z","v":11771,"vw":175.371925},{"c":175.335,"h":176.09,"l":174.87,"n":151,"o":175.39,"t":"2026-10-16T15:30:00Z","v":3449,"vw":175.292786},{"c":175.86,"h":175.86,"l":174.755,"n":67,"o":174.985,"t":"2026-10-16T15:45:00Z","v":2646,"vw":175.225116},{"c":174.645,"h":175.115,"l":174.645,"n":90,"o":175.115,"t":"2026-10-16T16:00:00Z","v":1968,"vw":175.049137},{"c":174.795,"h":174.85,"l":174.46,"n":119,"o":174.64,"t":"2026-10-16T16:15:00Z","v":2964,"vw":174.6785},{"c":174.84,"h":174.84,"l":174.26,"n":131,"o":174.78,"t":"2026-10-16T16:30:00Z","v":2916,"vw":174.608756},{"c":174.2,"h":174.3925,"l":173.74,"n":82,"o":174.345,"t":"2026-10-16T16:45:00Z","v":3039,"vw":174.210016},{"c":174.65,"h":174.65,"l":174.045,"n":40,"o":174.045,"t":"2026-10-16T17:00:00Z","v":827,"vw":174.2655},{"c":174.96,"h":174.96,"l":173.85,"n":202,"o":174.22,"t":"2026-10-16T17:15:00Z","v":6080,"vw":174.382871},{"c":175.62,"h":175.62,"l":175.18,"n":114,"o":175.18,"t":"2026-10-16T17:30:00Z","v":2251,"vw":175.361667},{"c":175.67,"h":176.13,"l":175.45,"n":93,"o":175.85,"t":"2026-10-16T17:45:00Z","v":2079,"vw":175.879154},{"c":175.32,"h":175.32,"l":174.56,"n":177,"o":175.05,"t":"2026-10-16T18:00:00Z","v":5415,"vw":175.009297},{"c":175.22,"h":175.86,"l":175.21,"n":119,"o":175.43,"t":"2026-10-16T18:15:00Z","v":3979,"vw":175.457895},{"c":175.615,"h":175.91,"l":175.49,"n":57,"o":175.9,"t":"2026-10-16T18:30:00Z","v":1611,"vw":175.690833},{"c":175.64,"h":175.79,"l":174.995,"n":163,"o":175.665,"t":"2026-10-16T18:45:00Z","v":4263,"vw":175.479585},{"c":175.21,"h":175.64,"l":174.68,"n":201,"o":175.64,"t":"2026-10-16T19:00:00Z","v":4805,"vw":175.279484},{"c":176.39,"h":176.54,"l":175.75,"n":173,"o":175.88,"t":"2026-10-16T19:15:00Z","v":4842,"vw":176.114372},{"c":175.695,"h":176.79,"l":175.46,"n":278,"o":176.655,"t":"2026-10-16T19:30:00Z","v":4822,"vw":176.036761},{"c":175.67,"h":177.42,"l":175.19,"n":1469,"o":175.63,"t":"2026-10-16T19:45:00Z","v":32276,"vw":176.187544},{"c":176.85,"h":176.85,"l":175.79,"n":41,"o":175.79,"t":"2026-10-16T20:00:00Z","v":326867,"vw":175.7917},{"c":181.15,"h":181.5,"l":179.25,"n":183,"o":179.59,"t":"2026-10-19T13:30:00Z","v":7901,"vw":180.271158},{"c":179.125,"h":179.37,"l":178.46,"n":66,"o":178.46,"t":"2026-10-19T14:30:00Z","v":1545,"vw":179.010013},{"c":179.82,"h":179.82,"l":179.82,"n":4,"o":179.82,"t":"2026-10-19T14:45:00Z","v":116,"vw":179.82},{"c":179.64,"h":179.655,"l":179.64,"n":11,"o":179.655,"t":"2026-10-19T15:00:00Z","v":565,"vw":179.643178},{"c":180.71,"h":180.89,"l":179.9,"n":172,"o":180.2,"t":"2026-10-19T15:15:00Z","v":3302,"vw":180.434},{"c":180.65,"h":180.65,"l":180.165,"n":13,"o":180.25,"t":"2026-10-19T15:30:00Z","v":389,"vw":180.355},{"c":180.815,"h":180.815,"l":180.745,"n":12,"o":180.745,"t":"2026-10-19T15:45:00Z","v":460,"vw":180.783333},{"c":179.29,"h":179.72,"l":179.29,"n":74,"o":179.72,"t":"2026-10-19T16:00:00Z","v":1003,"vw":179.542},{"c":179.5916,"h":179.5916,"l":179.2,"n":11,"o":179.2,"t":"2026-10-19T16:30:00Z","v":381,"vw":179.479714},{"c":179.095,"h":179.72,"l":178.78,"n":70,"o":179.72,"t":"2026-10-19T16:45:00Z","v":1495,"vw":179.305714},{"c":178.425,"h":178.69,"l":178.425,"n":62,"o":178.69,"t":"2026-10-19T17:00:00Z","v":1798,"vw":178.563125},{"c":178.585,"h":178.585,"l":178.585,"n":1,"o":178.585,"t":"2026-10-19T17:15:00Z","v":100,"vw":178.585},{"c":180.72,"h":181,"l":178.73,"n":263,"o":178.73,"t":"2026-10-19T17:30:00Z","v":9849,"vw":179.751204},{"c":179.425,"h":180.755,"l":179.42,"n":82,"o":180.51,"t":"2026-10-19T17:45:00Z","v":2879,"vw":180.014994},{"c":179.4,"h":179.4,"l":179.4,"n":8,"o":179.4,"t":"2026-10-19T18:00:00Z","v":245,"vw":179.4},{"c":178.78,"h":178.91,"l":178.78,"n":22,"o":178.91,"t":"2026-10-19T18:15:00Z","v":511,"vw":178.845},{"c":178.27,"h":178.67,"l":178.27,"n":57,"o":178.67,"t":"2026-10-19T18:30:00Z","v":917,"vw":178.4175},{"c":178.58,"h":178.88,"l":178.58,"n":140,"o":178.76,"t":"2026-10-19T18:45:00Z","v":4388,"vw":178.661389},{"c":178.66,"h":179.09,"l":178.66,"n":26,"o":179.015,"t":"2026-10-19T19:00:00Z","v":473,"vw":178.90375},{"c":179.29,"h":179.29,"l":178.61,"n":221,"o":178.66,"t":"2026-10-19T19:15:00Z","v":6792,"vw":178.976753},{"c":179.26,"h":179.465,"l":178.66,"n":130,"o":178.92,"t":"2026-10-19T19:30:00Z","v":3435,"vw":179.144615},{"c":178.94,"h":179.155,"l":178.2,"n":713,"o":178.78,"t":"2026-10-19T19:45:00Z","v":11515,"vw":178.770849},{"c":178.99,"h":178.99,"l":178.99,"n":36,"o":178.99,"t":"2026-10-19T20:00:00Z","v":17666,"vw":178.99},{"c":174.28,"h":179.37,"l":173.2,"n":487,"o":179.37,"t":"2026-10-20T13:30:00Z","v":22522,"vw":174.670958},{"c":173.575,"h":173.79,"l":171.09,"n":325,"o":173.79,"t":"2026-10-20T13:45:00Z","v":16271,"vw":172.291809},{"c":173.835,"h":174.55,"l":173.61,"n":185,"o":174,"t":"2026-10-20T14:00:00Z","v":3792,"vw":174.103973},{"c":177.46,"h":177.46,"l":173.9725,"n":417,"o":174.51,"t":"2026-10-20T14:15:00Z","v":8056,"vw":175.074597},{"c":176.95,"h":177.945,"l":176.13,"n":209,"o":177.9,"t":"2026-10-20T14:30:00Z","v":2442,"vw":176.93625},{"c":175.55,"h":177.45,"l":174.97,"n":265,"o":177.39,"t":"2026-10-20T14:45:00Z","v":7148,"vw":175.854981},{"c":174.1,"h":175.78,"l":174.1,"n":638,"o":175.45,"t":"2026-10-20T15:00:00Z","v":12599,"vw":175.107424},{"c":174.32,"h":175.12,"l":174.32,"n":93,"o":174.8575,"t":"2026-10-20T15:15:00Z","v":3200,"vw":174.767252},{"c":173.41,"h":174.4,"l":173.41,"n":89,"o":174.4,"t":"2026-10-20T15:30:00Z","v":1516,"vw":174.041189},{"c":173.2,"h":173.2,"l":172.8,"n":82,"o":173.11,"t":"2026-10-20T15:45:00Z","v":1569,"vw":172.997143},{"c":173.075,"h":173.405,"l":172.9,"n":67,"o":172.9,"t":"2026-10-20T16:00:00Z","v":3549,"vw":172.994402},{"c":172.63,"h":173.07,"l":172.63,"n":49,"o":173.07,"t":"2026-10-20T16:15:00Z","v":874,"vw":172.776667},{"c":173.025,"h":173.4,"l":172.99,"n":34,"o":173.25,"t":"2026-10-20T16:30:00Z","v":854,"vw":173.148904},{"c":171.95,"h":172.5575,"l":171.95,"n":96,"o":172.39,"t":"2026-10-20T16:45:00Z","v":1695,"vw":172.2535},{"c":171.785,"h":171.785,"l":171.785,"n":12,"o":171.785,"t":"2026-10-20T17:00:00Z","v":360,"vw":171.785},{"c":172.3625,"h":172.89,"l":172.155,"n":88,"o":172.155,"t":"2026-10-20T17:15:00Z","v":3027,"vw":172.487206},{"c":172.97,"h":172.97,"l":172.395,"n":39,"o":172.5225,"t":"2026-10-20T17:30:00Z","v":1644,"vw":172.546074},{"c":172.47,"h":172.76,"l":172.47,"n":30,"o":172.76,"t":"2026-10-20T17:45:00Z","v":667,"vw":172.57},{"c":172.19,"h":172.19,"l":172.19,"n":7,"o":172.19,"t":"2026-10-20T18:00:00Z","v":222,"vw":172.19},{"c":171.38,"h":172.05,"l":171.38,"n":124,"o":172.05,"t":"2026-10-20T18:15:00Z","v":3147,"vw":171.866},{"c":170.93,"h":171.7296,"l":170.93,"n":83,"o":171.7296,"t":"2026-10-20T18:30:00Z","v":1509,"vw":171.20342},{"c":170.62,"h":170.62,"l":170.41,"n":22,"o":170.43,"t":"2026-10-20T18:45:00Z","v":433,"vw":170.486667},{"c":171.0775,"h":171.0775,"l":171.07,"n":49,"o":171.07,"t":"2026-10-20T19:00:00Z","v":989,"vw":171.07375},{"c":170.9175,"h":170.93,"l":170.67,"n":49,"o":170.93,"t":"2026-10-20T19:15:00Z","v":906,"vw":170.859583},{"c":170.2172,"h":170.78,"l":170.2172,"n":51,"o":170.78,"t":"2026-10-20T19:30:00Z","v":895,"vw":170.460712},{"c":170.73,"h":171.095,"l":169.885,"n":1021,"o":170.4,"t":"2026-10-20T19:45:00Z","v":28035,"vw":170.577338},{"c":170.55,"h":170.55,"l":170.55,"n":20,"o":170.55,"t":"2026-10-20T20:00:00Z","v":51798,"vw":170.55},{"c":173.775,"h":173.775,"l":171.065,"n":25,"o":171.26,"t":"2026-10-21T13:30:00Z","v":2864,"vw":171.47296},{"c":170.8475,"h":171.7825,"l":170.325,"n":425,"o":171.73,"t":"2026-10-21T13:45:00Z","v":4269,"vw":171.227698},{"c":170.37,"h":171.61,"l":170.34,"n":134,"o":170.59,"t":"2026-10-21T14:00:00Z","v":3754,"vw":171.18065},{"c":168.75,"h":169.4,"l":167.69,"n":139,"o":169.4,"t":"2026-10-21T14:15:00Z","v":3151,"vw":168.789703},{"c":169.035,"h":169.035,"l":169.015,"n":29,"o":169.015,"t":"2026-10-21T14:30:00Z","v":747,"vw":169.025},{"c":169.88,"h":169.88,"l":169.06,"n":56,"o":169.06,"t":"2026-10-21T14:45:00Z","v":1728,"vw":169.740636},{"c":171.32,"h":171.32,"l":170.01,"n":497,"o":170.03,"t":"2026-10-21T15:00:00Z","v":10561,"vw":170.590837},{"c":172.325,"h":172.595,"l":171.96,"n":186,"o":172.575,"t":"2026-10-21T15:30:00Z","v":6978,"vw":172.18192},{"c":173.315,"h":173.315,"l":172.51,"n":54,"o":172.51,"t":"2026-10-21T15:45:00Z","v":1661,"vw":172.879575},{"c":172.9225,"h":173.315,"l":172.9,"n":59,"o":173.315,"t":"2026-10-21T16:00:00Z","v":993,"vw":173.059908},{"c":173.095,"h":173.095,"l":172.6,"n":28,"o":172.6,"t":"2026-10-21T16:15:00Z","v":554,"vw":172.8475},{"c":173.38,"h":174.47,"l":172.97,"n":152,"o":173,"t":"2026-10-21T16:30:00Z","v":4481,"vw":173.548857},{"c":173.22,"h":173.23,"l":173.22,"n":38,"o":173.23,"t":"2026-10-21T16:45:00Z","v":448,"vw":173.225},{"c":174.44,"h":174.785,"l":174.44,"n":50,"o":174.56,"t":"2026-10-21T17:00:00Z","v":1021,"vw":174.62125},{"c":174.73,"h":174.985,"l":174.73,"n":15,"o":174.9825,"t":"2026-10-21T17:15:00Z","v":688,"vw":174.862084},{"c":174.53,"h":174.715,"l":174.48,"n":87,"o":174.58,"t":"2026-10-21T17:30:00Z","v":1519,"vw":174.605556},{"c":174.86,"h":174.86,"l":174.52,"n":33,"o":174.84,"t":"2026-10-21T17:45:00Z","v":770,"vw":174.784},{"c":175.89,"h":175.89,"l":174.87,"n":96,"o":174.87,"t":"2026-10-21T18:00:00Z","v":1948,"vw":175.3775},{"c":176.505,"h":176.93,"l":176.13,"n":58,"o":176.93,"t":"2026-10-21T18:15:00Z","v":1711,"vw":176.451667},{"c":176.4175,"h":176.66,"l":176.18,"n":16,"o":176.66,"t":"2026-10-21T18:30:00Z","v":470,"vw":176.419167},{"c":175.0803,"h":176,"l":175.0803,"n":162,"o":176,"t":"2026-10-21T18:45:00Z","v":3132,"vw":175.727089},{"c":174.96,"h":175.14,"l":174.53,"n":193,"o":174.94,"t":"2026-10-21T19:00:00Z","v":4923,"vw":174.832662},{"c":175.63,"h":175.63,"l":175.42,"n":24,"o":175.42,"t":"2026-10-21T19:15:00Z","v":646,"vw":175.525},{"c":175.96,"h":176.02,"l":175.64,"n":31,"o":176.02,"t":"2026-10-21T19:30:00Z","v":892,"vw":175.931},{"c":177.705,"h":177.79,"l":176.215,"n":682,"o":176.215,"t":"2026-10-21T19:45:00Z","v":11063,"vw":176.969243},{"c":177.54,"h":177.54,"l":177.54,"n":23,"o":177.54,"t":"2026-10-21T20:00:00Z","v":14150,"vw":177.54},{"c":169.61,"h":174.01,"l":169.61,"n":592,"o":173.38,"t":"2026-10-22T13:30:00Z","v":37617,"vw":171.747227},{"c":170.85,"h":170.85,"l":167.79,"n":282,"o":169,"t":"2026-10-22T13:45:00Z","v":19332,"vw":168.99703},{"c":169.04,"h":170.835,"l":169.04,"n":109,"o":170.835,"t":"2026-10-22T14:00:00Z","v":2796,"vw":169.326787},{"c":164.33,"h":168.135,"l":163.95,"n":235,"o":168,"t":"2026-10-22T14:15:00Z","v":10306,"vw":165.633774},{"c":163.94,"h":163.94,"l":163.51,"n":33,"o":163.91,"t":"2026-10-22T14:30:00Z","v":1225,"vw":163.826187},{"c":164.185,"h":164.185,"l":164,"n":43,"o":164,"t":"2026-10-22T14:45:00Z","v":1605,"vw":164.154793},{"c":163.37,"h":164.215,"l":163.06,"n":96,"o":164.08,"t":"2026-10-22T15:00:00Z","v":1836,"vw":163.744415},{"c":164.1,"h":164.1,"l":163.535,"n":79,"o":163.535,"t":"2026-10-22T15:15:00Z","v":1394,"vw":163.785},{"c":162.935,"h":162.99,"l":162.57,"n":104,"o":162.99,"t":"2026-10-22T15:30:00Z","v":1946,"vw":162.682865},{"c":163.32,"h":164.12,"l":163.065,"n":126,"o":163.27,"t":"2026-10-22T15:45:00Z","v":2980,"vw":163.577018},{"c":163.82,"h":163.82,"l":163.53,"n":36,"o":163.53,"t":"2026-10-22T16:00:00Z","v":988,"vw":163.755443},{"c":164.1045,"h":164.1045,"l":164.1045,"n":23,"o":164.1045,"t":"2026-10-22T16:15:00Z","v":663,"vw":164.1045},{"c":163.11,"h":163.85,"l":162.64,"n":131,"o":163.85,"t":"2026-10-22T16:30:00Z","v":2478,"vw":163.176875},{"c":163.25,"h":163.57,"l":162.44,"n":99,"o":162.635,"t":"2026-10-22T16:45:00Z","v":2110,"vw":163.082212},{"c":163.195,"h":163.34,"l":163.11,"n":68,"o":163.34,"t":"2026-10-22T17:00:00Z","v":1127,"vw":163.197888},{"c":163.725,"h":163.78,"l":163.46,"n":79,"o":163.55,"t":"2026-10-22T17:15:00Z","v":1182,"vw":163.618058},{"c":163.12,"h":163.32,"l":163.12,"n":24,"o":163.32,"t":"2026-10-22T17:30:00Z","v":568,"vw":163.188333},{"c":163.255,"h":163.255,"l":163.05,"n":44,"o":163.05,"t":"2026-10-22T17:45:00Z","v":703,"vw":163.1525},{"c":162.61,"h":162.98,"l":162.59,"n":71,"o":162.735,"t":"2026-10-22T18:00:00Z","v":1179,"vw":162.712397},{"c":162.44,"h":163.27,"l":162.215,"n":192,"o":162.31,"t":"2026-10-22T18:15:00Z","v":5383,"vw":162.831552},{"c":162.635,"h":162.785,"l":162.635,"n":35,"o":162.68,"t":"2026-10-22T18:30:00Z","v":970,"vw":162.685},{"c":162.215,"h":162.395,"l":162.215,"n":25,"o":162.395,"t":"2026-10-22T18:45:00Z","v":681,"vw":162.302805},{"c":162.77,"h":162.77,"l":161.73,"n":107,"o":162.05,"t":"2026-10-22T19:00:00Z","v":2440,"vw":161.983},{"c":162.24,"h":163.205,"l":162.165,"n":192,"o":162.165,"t":"2026-10-22T19:15:00Z","v":4402,"vw":162.818421},{"c":159.68,"h":162,"l":159.12,"n":517,"o":162,"t":"2026-10-22T19:30:00Z","v":19500,"vw":160.604703},{"c":157.66,"h":160.225,"l":157.61,"n":1675,"o":159.955,"t":"2026-10-22T19:45:00Z","v":80570,"vw":158.812421},{"c":157.54,"h":157.66,"l":157.54,"n":10,"o":157.66,"t":"2026-10-22T20:00:00Z","v":26949,"vw":157.659434}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.590625000000001,"strike":207.18750000000003,"iv":0.8313593750000005,"gamma":0.006337499999999996,"theta":-0.15062187500000007,"vega":0.103521875,"rho":0.01623369559116701,"breakevenPct":33.15864224958744},{"delta":0.2,"premium":2.9848814229249014,"strike":187.92490118577075,"iv":0.6562083003952569,"gamma":0.009598023715415021,"theta":-0.14346956521739132,"vega":0.124201185770751,"rho":0.021974513250541432,"breakevenPct":21.18178406036287},{"delta":0.25,"premium":3.7734886649874055,"strike":180.56675062972292,"iv":0.6198949622166247,"gamma":0.011541309823677582,"theta":-0.15453249370277078,"vega":0.14104911838790932,"rho":0.027490455559488543,"breakevenPct":17.01170451612945},{"delta":0.3,"premium":4.837413194444444,"strike":176.05034722222223,"iv":0.6242194444444444,"gamma":0.012489930555555554,"theta":-0.17039270833333334,"vega":0.1540329861111111,"rho":0.03284098914166032,"breakevenPct":14.820211004612588},{"delta":0.35,"premium":5.959915966386554,"strike":171.81512605042016,"iv":0.6241801680672269,"gamma":0.013336974789915966,"theta":-0.18175260504201682,"vega":0.16397932773109242,"rho":0.03815501819792625,"breakevenPct":12.844383659265407},{"delta":0.4,"premium":7.333817427385893,"strike":168.0359612724758,"iv":0.6359269709543568,"gamma":0.013660719225449515,"theta":-0.19338478561549102,"vega":0.1708460580912863,"rho":0.04330693654790797,"breakevenPct":11.317620096395636},{"delta":0.45,"premium":8.868663594470044,"strike":164.531490015361,"iv":0.6544662058371735,"gamma":0.01363748079877112,"theta":-0.20472503840245776,"vega":0.17555929339477727,"rho":0.04835440478837359,"breakevenPct":10.067382004463012},{"delta":0.5,"premium":10.251152073732719,"strike":160.69124423963135,"iv":0.6451728110599078,"gamma":0.013944700460829493,"theta":-0.204110599078341,"vega":0.17686497695852535,"rho":0.053498004774242304,"breakevenPct":8.50729739327413},{"delta":0.55,"premium":12.282608695652177,"strike":157.02898550724638,"iv":0.6657231884057971,"gamma":0.013346376811594202,"theta":-0.208931884057971,"vega":0.1751391304347826,"rho":0.05818877835116725,"breakevenPct":7.472130381426023},{"delta":0.6,"premium":14.388719512195122,"strike":153.3231707317073,"iv":0.6804975609756098,"gamma":0.012732317073170732,"theta":-0.20924817073170732,"vega":0.17105,"rho":0.06281931780440282,"breakevenPct":6.456703214359813},{"delta":0.65,"premium":16.467440000000003,"strike":149.488,"iv":0.68028368,"gamma":0.012287359999999999,"theta":-0.20190975999999997,"vega":0.16430975999999997,"rho":0.06745710599193898,"breakevenPct":5.341779865431009},{"delta":0.7,"premium":18.94744,"strike":145.488,"iv":0.68484368,"gamma":0.011407359999999998,"theta":-0.19182976,"vega":0.15422976,"rho":0.07180468226314994,"breakevenPct":4.376945537641239},{"delta":0.75,"premium":22.133941605839418,"strike":140.99452554744525,"iv":0.7007810218978102,"gamma":0.010178467153284673,"theta":-0.18034598540145985,"vega":0.1408233576642336,"rho":0.07561258166193997,"breakevenPct":3.5473322034306682},{"delta":0.8,"premium":25.876069246435843,"strike":136.0183299389002,"iv":0.7167042769857433,"gamma":0.008785132382892058,"theta":-0.1639437881873727,"vega":0.1240234215885947,"rho":0.07898017498841066,"breakevenPct":2.7639959282315987},{"delta":0.85,"premium":31.43835877862595,"strike":129.4083969465649,"iv":0.7622248091603053,"gamma":0.006858015267175573,"theta":-0.14687709923664122,"vega":0.10350916030534352,"rho":0.0809316249842607,"breakevenPct":2.0989943666312376},{"delta":0.9,"premium":38.3245382585752,"strike":121.45118733509234,"iv":0.7960467018469657,"gamma":0.0049482849604221635,"theta":-0.11771345646437995,"vega":0.07756596306068601,"rho":0.08184082890742113,"breakevenPct":1.4191478949267176}],"put":[{"delta":0.1,"premium":2.485690629516585,"strike":106.41437770995103,"iv":1.2279580491660655,"gamma":0.004229132549814683,"theta":-0.1394593697810198,"vega":0.07580101234692051,"rho":-0.014701104492480997,"breakevenPct":34.030286225444684},{"delta":0.15,"premium":2.630685618729097,"strike":131.3210702341137,"iv":0.6981056856187291,"gamma":0.007549163879598662,"theta":-0.12133612040133779,"vega":0.10334046822742475,"rho":-0.02122743319128231,"breakevenPct":18.312565306979426},{"delta":0.2,"premium":3.4645833333333336,"strike":137.91666666666666,"iv":0.63935,"gamma":0.009850000000000001,"theta":-0.13260833333333333,"vega":0.12387500000000001,"rho":-0.0282821554621628,"breakevenPct":14.655272734966777},{"delta":0.25,"premium":4.456326889279438,"strike":142.63620386643234,"iv":0.6146281195079086,"gamma":0.011601757469244288,"theta":-0.14404147627416522,"vega":0.14056854130052723,"rho":-0.03543549191597346,"breakevenPct":12.289020580707813},{"delta":0.3,"premium":5.694262295081967,"strike":146.577868852459,"iv":0.6085377049180328,"gamma":0.012784016393442623,"theta":-0.1556639344262295,"vega":0.1536860655737705,"rho":-0.042752729710416736,"breakevenPct":10.572802743825656},{"delta":0.35,"premium":7.196994535519124,"strike":149.9931693989071,"iv":0.6224721311475411,"gamma":0.01339877049180328,"theta":-0.16987158469945354,"vega":0.16447841530054644,"rho":-0.05023861742916061,"breakevenPct":9.358781983376923},{"delta":0.4,"premium":8.433403954802259,"strike":153.52401129943502,"iv":0.6017083333333333,"gamma":0.01445720338983051,"theta":-0.1696180790960452,"vega":0.17098418079096045,"rho":-0.05754710780131043,"breakevenPct":7.90236933817901},{"delta":0.45,"premium":9.79483870967742,"strike":156.8774193548387,"iv":0.585189935483871,"gamma":0.015200387096774194,"theta":-0.16784787096774195,"vega":0.1750141935483871,"rho":-0.06493575940166535,"breakevenPct":6.637945508974667},{"delta":0.5,"premium":11.268478260869564,"strike":160.1086956521739,"iv":0.5724,"gamma":0.01568913043478261,"theta":-0.16506521739130434,"vega":0.17713695652173914,"rho":-0.0723977574151635,"breakevenPct":5.522269016564449},{"delta":0.55,"premium":13.408423913043482,"strike":163.5054347826087,"iv":0.57865,"gamma":0.01534945652173913,"theta":-0.1639782608695652,"vega":0.17516684782608696,"rho":-0.08032918229235837,"breakevenPct":4.7245075094799835},{"delta":0.6,"premium":15.781111111111112,"strike":167.07407407407408,"iv":0.5843451851851852,"gamma":0.014826666666666667,"theta":-0.1603474074074074,"vega":0.17094,"rho":-0.08844117962802449,"breakevenPct":3.9653656449390824},{"delta":0.65,"premium":18.390625000000004,"strike":170.8203125,"iv":0.58812265625,"gamma":0.0141359375,"theta":-0.15345546875,"vega":0.16413281249999997,"rho":-0.09673493635069617,"breakevenPct":3.2438190300875975},{"delta":0.7,"premium":21.203124999999996,"strike":174.7265625,"iv":0.58632578125,"gamma":0.0133546875,"theta":-0.14181484375,"vega":0.1542890625,"rho":-0.10517872169791408,"breakevenPct":2.549550907705979},{"delta":0.75,"premium":24.909433962264153,"strike":179.3867924528302,"iv":0.5921660377358491,"gamma":0.012071698113207546,"theta":-0.12845377358490565,"vega":0.14087830188679243,"rho":-0.11429472930998515,"breakevenPct":1.9440405671156271},{"delta":0.8,"premium":29.017647058823535,"strike":184.41176470588238,"iv":0.5913235294117647,"gamma":0.010664705882352939,"theta":-0.10993529411764703,"vega":0.12409999999999997,"rho":-0.1237137719488259,"breakevenPct":1.3621190509973136},{"delta":0.85,"premium":33.98738574040219,"strike":190.22851919561242,"iv":0.5874204753199269,"gamma":0.008913162705667277,"theta":-0.08676380255941503,"vega":0.10342029250457041,"rho":-0.13380214991100525,"breakevenPct":0.8244677826518767},{"delta":0.9,"premium":37.73510054844607,"strike":194.79890310786107,"iv":0.5458299817184644,"gamma":0.0071764168190127965,"theta":-0.0540398537477148,"vega":0.07782614259597806,"rho":-0.14291748481450003,"breakevenPct":0.3022708141329229}]},"raw":{"call":[{"delta":0.15,"premium":2.590625000000001,"strike":207.18750000000003,"iv":0.8313593750000005,"gamma":0.006337499999999996,"theta":-0.15062187500000007,"vega":0.103521875,"rho":0.01623369559116701,"breakevenPct":33.15864224958744},{"delta":0.2,"premium":2.9848814229249014,"strike":187.92490118577075,"iv":0.6562083003952569,"gamma":0.009598023715415021,"theta":-0.14346956521739132,"vega":0.124201185770751,"rho":0.021974513250541432,"breakevenPct":21.18178406036287},{"delta":0.25,"premium":3.7734886649874055,"strike":180.56675062972292,"iv":0.6198949622166247,"gamma":0.011541309823677582,"theta":-0.15453249370277078,"vega":0.14104911838790932,"rho":0.027490455559488543,"breakevenPct":17.01170451612945},{"delta":0.3,"premium":4.837413194444444,"strike":176.05034722222223,"iv":0.6242194444444444,"gamma":0.012489930555555554,"theta":-0.17039270833333334,"vega":0.1540329861111111,"rho":0.03284098914166032,"breakevenPct":14.820211004612588},{"delta":0.35,"premium":5.959915966386554,"strike":171.81512605042016,"iv":0.6241801680672269,"gamma":0.013336974789915966,"theta":-0.18175260504201682,"vega":0.16397932773109242,"rho":0.03815501819792625,"breakevenPct":12.844383659265407},{"delta":0.4,"premium":7.333817427385893,"strike":168.0359612724758,"iv":0.6359269709543568,"gamma":0.013660719225449515,"theta":-0.19338478561549102,"vega":0.1708460580912863,"rho":0.04330693654790797,"breakevenPct":11.317620096395636},{"delta":0.45,"premium":8.868663594470044,"strike":164.531490015361,"iv":0.6544662058371735,"gamma":0.01363748079877112,"theta":-0.20472503840245776,"vega":0.17555929339477727,"rho":0.04835440478837359,"breakevenPct":10.067382004463012},{"delta":0.5,"premium":10.251152073732719,"strike":160.69124423963135,"iv":0.6451728110599078,"gamma":0.013944700460829493,"theta":-0.204110599078341,"vega":0.17686497695852535,"rho":0.053498004774242304,"breakevenPct":8.50729739327413},{"delta":0.55,"premium":12.282608695652177,"strike":157.02898550724638,"iv":0.6657231884057971,"gamma":0.013346376811594202,"theta":-0.208931884057971,"vega":0.1751391304347826,"rho":0.05818877835116725,"breakevenPct":7.472130381426023},{"delta":0.6,"premium":14.388719512195122,"strike":153.3231707317073,"iv":0.6804975609756098,"gamma":0.012732317073170732,"theta":-0.20924817073170732,"vega":0.17105,"rho":0.06281931780440282,"breakevenPct":6.456703214359813},{"delta":0.65,"premium":16.467440000000003,"strike":149.488,"iv":0.68028368,"gamma":0.012287359999999999,"theta":-0.20190975999999997,"vega":0.16430975999999997,"rho":0.06745710599193898,"breakevenPct":5.341779865431009},{"delta":0.7,"premium":18.94744,"strike":145.488,"iv":0.68484368,"gamma":0.011407359999999998,"theta":-0.19182976,"vega":0.15422976,"rho":0.07180468226314994,"breakevenPct":4.376945537641239},{"delta":0.75,"premium":22.133941605839418,"strike":140.99452554744525,"iv":0.7007810218978102,"gamma":0.010178467153284673,"theta":-0.18034598540145985,"vega":0.1408233576642336,"rho":0.07561258166193997,"breakevenPct":3.5473322034306682},{"delta":0.8,"premium":25.876069246435843,"strike":136.0183299389002,"iv":0.7167042769857433,"gamma":0.008785132382892058,"theta":-0.1639437881873727,"vega":0.1240234215885947,"rho":0.07898017498841066,"breakevenPct":2.7639959282315987},{"delta":0.85,"premium":31.43835877862595,"strike":129.4083969465649,"iv":0.7622248091603053,"gamma":0.006858015267175573,"theta":-0.14687709923664122,"vega":0.10350916030534352,"rho":0.0809316249842607,"breakevenPct":2.0989943666312376},{"delta":0.9,"premium":38.3245382585752,"strike":121.45118733509234,"iv":0.7960467018469657,"gamma":0.0049482849604221635,"theta":-0.11771345646437995,"vega":0.07756596306068601,"rho":0.08184082890742113,"breakevenPct":1.4191478949267176}],"put":[{"delta":0.1,"premium":2.485690629516585,"strike":106.41437770995103,"iv":1.2279580491660655,"gamma":0.004229132549814683,"theta":-0.1394593697810198,"vega":0.07580101234692051,"rho":-0.014701104492480997,"breakevenPct":34.030286225444684},{"delta":0.15,"premium":2.630685618729097,"strike":131.3210702341137,"iv":0.6981056856187291,"gamma":0.007549163879598662,"theta":-0.12133612040133779,"vega":0.10334046822742475,"rho":-0.02122743319128231,"breakevenPct":18.312565306979426},{"delta":0.2,"premium":3.4645833333333336,"strike":137.91666666666666,"iv":0.63935,"gamma":0.009850000000000001,"theta":-0.13260833333333333,"vega":0.12387500000000001,"rho":-0.0282821554621628,"breakevenPct":14.655272734966777},{"delta":0.25,"premium":4.456326889279438,"strike":142.63620386643234,"iv":0.6146281195079086,"gamma":0.011601757469244288,"theta":-0.14404147627416522,"vega":0.14056854130052723,"rho":-0.03543549191597346,"breakevenPct":12.289020580707813},{"delta":0.3,"premium":5.694262295081967,"strike":146.577868852459,"iv":0.6085377049180328,"gamma":0.012784016393442623,"theta":-0.1556639344262295,"vega":0.1536860655737705,"rho":-0.042752729710416736,"breakevenPct":10.572802743825656},{"delta":0.35,"premium":7.196994535519124,"strike":149.9931693989071,"iv":0.6224721311475411,"gamma":0.01339877049180328,"theta":-0.16987158469945354,"vega":0.16447841530054644,"rho":-0.05023861742916061,"breakevenPct":9.358781983376923},{"delta":0.4,"premium":8.433403954802259,"strike":153.52401129943502,"iv":0.6017083333333333,"gamma":0.01445720338983051,"theta":-0.1696180790960452,"vega":0.17098418079096045,"rho":-0.05754710780131043,"breakevenPct":7.90236933817901},{"delta":0.45,"premium":9.79483870967742,"strike":156.8774193548387,"iv":0.585189935483871,"gamma":0.015200387096774194,"theta":-0.16784787096774195,"vega":0.1750141935483871,"rho":-0.06493575940166535,"breakevenPct":6.637945508974667},{"delta":0.5,"premium":11.268478260869564,"strike":160.1086956521739,"iv":0.5724,"gamma":0.01568913043478261,"theta":-0.16506521739130434,"vega":0.17713695652173914,"rho":-0.0723977574151635,"breakevenPct":5.522269016564449},{"delta":0.55,"premium":13.408423913043482,"strike":163.5054347826087,"iv":0.57865,"gamma":0.01534945652173913,"theta":-0.1639782608695652,"vega":0.17516684782608696,"rho":-0.08032918229235837,"breakevenPct":4.7245075094799835},{"delta":0.6,"premium":15.781111111111112,"strike":167.07407407407408,"iv":0.5843451851851852,"gamma":0.014826666666666667,"theta":-0.1603474074074074,"vega":0.17094,"rho":-0.08844117962802449,"breakevenPct":3.9653656449390824},{"delta":0.65,"premium":18.390625000000004,"strike":170.8203125,"iv":0.58812265625,"gamma":0.0141359375,"theta":-0.15345546875,"vega":0.16413281249999997,"rho":-0.09673493635069617,"breakevenPct":3.2438190300875975},{"delta":0.7,"premium":21.203124999999996,"strike":174.7265625,"iv":0.58632578125,"gamma":0.0133546875,"theta":-0.14181484375,"vega":0.1542890625,"rho":-0.10517872169791408,"breakevenPct":2.549550907705979},{"delta":0.75,"premium":24.909433962264153,"strike":179.3867924528302,"iv":0.5921660377358491,"gamma":0.012071698113207546,"theta":-0.12845377358490565,"vega":0.14087830188679243,"rho":-0.11429472930998515,"breakevenPct":1.9440405671156271},{"delta":0.8,"premium":29.017647058823535,"strike":184.41176470588238,"iv":0.5913235294117647,"gamma":0.010664705882352939,"theta":-0.10993529411764703,"vega":0.12409999999999997,"rho":-0.1237137719488259,"breakevenPct":1.3621190509973136},{"delta":0.85,"premium":33.98738574040219,"strike":190.22851919561242,"iv":0.5874204753199269,"gamma":0.008913162705667277,"theta":-0.08676380255941503,"vega":0.10342029250457041,"rho":-0.13380214991100525,"breakevenPct":0.8244677826518767},{"delta":0.9,"premium":37.73510054844607,"strike":194.79890310786107,"iv":0.5458299817184644,"gamma":0.0071764168190127965,"theta":-0.0540398537477148,"vega":0.07782614259597806,"rho":-0.14291748481450003,"breakevenPct":0.3022708141329229}]}},"errors":["fundamentals:provider_http_429"],"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"}}