{"symbol":"EXI","url":"https://intraalpha.com/companies/EXI","capturedAt":"2026-10-22T22:08:42.180Z","state":"partial","quote":{"symbol":"EXI","last_price":186.59,"prev_close":188.87,"regular_close":186.59,"change":-2.28,"change_pct":-1.2072,"regular_change":-2.28,"regular_change_pct":-1.2072,"extended_change":0,"extended_change_pct":0,"bid":175.45,"ask":196.65,"bid_size":100,"ask_size":100,"volume":65968,"vwap":186.066205,"open":187.1,"high":187.16,"low":185.27,"close":186.59,"trade_count":2726,"last_trade_at":"2026-10-22T20:10:00.004144264Z","last_quote_at":"2026-10-22T20:25:00.541511348Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:33.87561905-04:00","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,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:16.279Z","bars":[{"c":186.75,"h":186.89,"l":186.75,"n":3,"o":186.89,"t":"2026-10-15T13:25:00Z","v":600,"vw":186.82},{"c":185.9923,"h":186.8,"l":185.9923,"n":21,"o":186.8,"t":"2026-10-15T13:30:00Z","v":1631,"vw":186.345173},{"c":186.085,"h":186.09,"l":186.085,"n":10,"o":186.09,"t":"2026-10-15T13:35:00Z","v":311,"vw":186.087222},{"c":185.77,"h":185.77,"l":185.77,"n":26,"o":185.77,"t":"2026-10-15T13:45:00Z","v":247,"vw":185.77},{"c":185.74,"h":185.74,"l":185.74,"n":12,"o":185.74,"t":"2026-10-15T13:50:00Z","v":307,"vw":185.74},{"c":185.55,"h":185.55,"l":185.325,"n":43,"o":185.325,"t":"2026-10-15T13:55:00Z","v":1705,"vw":185.355756},{"c":185.86,"h":186.105,"l":185.5,"n":20,"o":185.5,"t":"2026-10-15T14:00:00Z","v":568,"vw":185.866},{"c":186.1875,"h":186.1875,"l":186.09,"n":23,"o":186.09,"t":"2026-10-15T14:10:00Z","v":688,"vw":186.13875},{"c":186.35,"h":186.35,"l":186.35,"n":15,"o":186.35,"t":"2026-10-15T14:20:00Z","v":157,"vw":186.35},{"c":186.715,"h":186.73,"l":186.715,"n":9,"o":186.73,"t":"2026-10-15T14:40:00Z","v":8324,"vw":186.729816},{"c":187.009,"h":187.009,"l":187.009,"n":5,"o":187.009,"t":"2026-10-15T14:45:00Z","v":247,"vw":187.009},{"c":187.06,"h":187.06,"l":187.06,"n":8,"o":187.06,"t":"2026-10-15T14:55:00Z","v":194,"vw":187.06},{"c":187.2075,"h":187.2075,"l":187.2075,"n":11,"o":187.2075,"t":"2026-10-15T15:05:00Z","v":132,"vw":187.2075},{"c":187.28,"h":187.3,"l":187.28,"n":21,"o":187.3,"t":"2026-10-15T15:10:00Z","v":294,"vw":187.28823},{"c":187.325,"h":187.325,"l":187.325,"n":12,"o":187.325,"t":"2026-10-15T15:25:00Z","v":303,"vw":187.325},{"c":187.44,"h":187.44,"l":187.44,"n":7,"o":187.44,"t":"2026-10-15T15:30:00Z","v":109,"vw":187.44},{"c":187.58,"h":187.58,"l":187.58,"n":10,"o":187.58,"t":"2026-10-15T15:40:00Z","v":185,"vw":187.58},{"c":187.56,"h":187.56,"l":187.56,"n":39,"o":187.56,"t":"2026-10-15T15:45:00Z","v":271,"vw":187.56},{"c":187.2875,"h":187.34,"l":187.25,"n":52,"o":187.34,"t":"2026-10-15T15:50:00Z","v":1948,"vw":187.317189},{"c":187.33,"h":187.33,"l":187.33,"n":8,"o":187.33,"t":"2026-10-15T15:55:00Z","v":159,"vw":187.33},{"c":187.17,"h":187.18,"l":187.02,"n":31,"o":187.18,"t":"2026-10-15T16:05:00Z","v":1338,"vw":187.103451},{"c":187.16,"h":187.16,"l":186.9,"n":18,"o":186.9,"t":"2026-10-15T16:15:00Z","v":3902,"vw":186.907208},{"c":187.1704,"h":187.1704,"l":187.1704,"n":3,"o":187.1704,"t":"2026-10-15T16:30:00Z","v":327,"vw":187.1704},{"c":187.24,"h":187.24,"l":187.18,"n":20,"o":187.18,"t":"2026-10-15T16:35:00Z","v":688,"vw":187.21},{"c":187.34,"h":187.34,"l":187.148,"n":31,"o":187.148,"t":"2026-10-15T16:40:00Z","v":558,"vw":187.220453},{"c":187.145,"h":187.145,"l":187.145,"n":19,"o":187.145,"t":"2026-10-15T16:50:00Z","v":200,"vw":187.145},{"c":187.3681,"h":187.3681,"l":187.3681,"n":1,"o":187.3681,"t":"2026-10-15T17:05:00Z","v":102,"vw":187.3681},{"c":187.41,"h":187.425,"l":187.41,"n":4,"o":187.425,"t":"2026-10-15T17:10:00Z","v":290,"vw":187.4175},{"c":187.47,"h":187.51,"l":187.47,"n":10,"o":187.51,"t":"2026-10-15T17:30:00Z","v":433,"vw":187.485873},{"c":187.525,"h":187.525,"l":187.525,"n":10,"o":187.525,"t":"2026-10-15T17:35:00Z","v":292,"vw":187.525},{"c":187.52,"h":187.52,"l":187.52,"n":3,"o":187.52,"t":"2026-10-15T17:40:00Z","v":188,"vw":187.52},{"c":187.68,"h":187.725,"l":187.68,"n":9,"o":187.725,"t":"2026-10-15T17:45:00Z","v":311,"vw":187.7025},{"c":187.69,"h":187.735,"l":187.69,"n":6,"o":187.735,"t":"2026-10-15T18:05:00Z","v":220,"vw":187.7125},{"c":187.525,"h":187.5636,"l":187.525,"n":21,"o":187.5636,"t":"2026-10-15T18:10:00Z","v":594,"vw":187.547163},{"c":187.59,"h":187.6,"l":187.59,"n":34,"o":187.6,"t":"2026-10-15T18:20:00Z","v":905,"vw":187.595268},{"c":187.605,"h":187.605,"l":187.605,"n":8,"o":187.605,"t":"2026-10-15T18:45:00Z","v":245,"vw":187.605},{"c":187.99,"h":188.03,"l":187.94,"n":25,"o":187.94,"t":"2026-10-15T19:00:00Z","v":1055,"vw":187.982},{"c":188.045,"h":188.045,"l":188.02,"n":13,"o":188.02,"t":"2026-10-15T19:10:00Z","v":279,"vw":188.0325},{"c":188.43,"h":188.43,"l":188.43,"n":13,"o":188.43,"t":"2026-10-15T19:30:00Z","v":321,"vw":188.43},{"c":188.46,"h":188.46,"l":188.46,"n":27,"o":188.46,"t":"2026-10-15T19:40:00Z","v":298,"vw":188.46},{"c":188.375,"h":188.375,"l":188.375,"n":32,"o":188.375,"t":"2026-10-15T19:50:00Z","v":736,"vw":188.375},{"c":188.58,"h":188.71,"l":188.455,"n":35,"o":188.6229,"t":"2026-10-15T19:55:00Z","v":2777,"vw":188.626211},{"c":188.4,"h":188.4,"l":188.4,"n":5,"o":188.4,"t":"2026-10-15T20:00:00Z","v":385,"vw":188.4},{"c":189.56,"h":189.6,"l":189.4,"n":15,"o":189.4,"t":"2026-10-16T13:30:00Z","v":1798,"vw":189.517202},{"c":189.33,"h":189.33,"l":189.33,"n":25,"o":189.33,"t":"2026-10-16T13:35:00Z","v":441,"vw":189.33},{"c":190.48,"h":190.48,"l":190.48,"n":11,"o":190.48,"t":"2026-10-16T13:45:00Z","v":136,"vw":190.48},{"c":190.32,"h":190.32,"l":190.32,"n":12,"o":190.32,"t":"2026-10-16T14:10:00Z","v":205,"vw":190.32},{"c":190.33,"h":190.33,"l":190.33,"n":4,"o":190.33,"t":"2026-10-16T14:50:00Z","v":113,"vw":190.33},{"c":190.2475,"h":190.2475,"l":190.2475,"n":17,"o":190.2475,"t":"2026-10-16T15:05:00Z","v":356,"vw":190.2475},{"c":189.935,"h":189.935,"l":189.935,"n":25,"o":189.935,"t":"2026-10-16T15:10:00Z","v":199,"vw":189.935},{"c":189.7,"h":189.705,"l":189.58,"n":94,"o":189.58,"t":"2026-10-16T15:15:00Z","v":2297,"vw":189.655501},{"c":189.475,"h":189.655,"l":189.43,"n":138,"o":189.655,"t":"2026-10-16T15:20:00Z","v":4369,"vw":189.541381},{"c":189.39,"h":189.585,"l":189.39,"n":186,"o":189.51,"t":"2026-10-16T15:25:00Z","v":5178,"vw":189.485433},{"c":189.28,"h":189.44,"l":189.28,"n":97,"o":189.39,"t":"2026-10-16T15:30:00Z","v":1061,"vw":189.3775},{"c":189.26,"h":189.26,"l":189.26,"n":11,"o":189.26,"t":"2026-10-16T15:40:00Z","v":329,"vw":189.26},{"c":188.91,"h":188.995,"l":188.91,"n":10,"o":188.995,"t":"2026-10-16T15:55:00Z","v":470,"vw":188.960164},{"c":188.965,"h":189.18,"l":188.965,"n":27,"o":189.18,"t":"2026-10-16T16:15:00Z","v":697,"vw":189.135115},{"c":189.08,"h":189.08,"l":189.08,"n":15,"o":189.08,"t":"2026-10-16T16:20:00Z","v":309,"vw":189.08},{"c":188.82,"h":188.895,"l":188.82,"n":39,"o":188.895,"t":"2026-10-16T16:25:00Z","v":5538,"vw":188.893558},{"c":188.56,"h":188.56,"l":188.56,"n":11,"o":188.56,"t":"2026-10-16T16:50:00Z","v":253,"vw":188.56},{"c":188.45,"h":188.685,"l":188.45,"n":32,"o":188.685,"t":"2026-10-16T16:55:00Z","v":733,"vw":188.612},{"c":188.485,"h":188.485,"l":188.485,"n":16,"o":188.485,"t":"2026-10-16T17:00:00Z","v":411,"vw":188.485},{"c":188.3329,"h":188.3329,"l":188.3329,"n":1,"o":188.3329,"t":"2026-10-16T17:10:00Z","v":300,"vw":188.3329},{"c":188.22,"h":188.22,"l":188.22,"n":6,"o":188.22,"t":"2026-10-16T17:20:00Z","v":206,"vw":188.22},{"c":188.47,"h":188.47,"l":188.4,"n":77,"o":188.455,"t":"2026-10-16T17:35:00Z","v":2555,"vw":188.436373},{"c":188.56,"h":188.65,"l":188.44,"n":62,"o":188.44,"t":"2026-10-16T17:40:00Z","v":2321,"vw":188.544},{"c":188.3,"h":188.715,"l":188.3,"n":210,"o":188.715,"t":"2026-10-16T17:45:00Z","v":9603,"vw":188.59011},{"c":188.335,"h":188.395,"l":188.15,"n":102,"o":188.32,"t":"2026-10-16T17:50:00Z","v":4948,"vw":188.314131},{"c":187.98,"h":188.235,"l":187.96,"n":140,"o":188.21,"t":"2026-10-16T17:55:00Z","v":5627,"vw":188.12591},{"c":187.92,"h":188.115,"l":187.92,"n":160,"o":187.93,"t":"2026-10-16T18:00:00Z","v":6139,"vw":187.980432},{"c":188.12,"h":188.12,"l":187.79,"n":95,"o":187.98,"t":"2026-10-16T18:05:00Z","v":2586,"vw":187.968636},{"c":188.05,"h":188.05,"l":188.05,"n":11,"o":188.05,"t":"2026-10-16T18:20:00Z","v":204,"vw":188.05},{"c":188.09,"h":188.09,"l":188.09,"n":4,"o":188.09,"t":"2026-10-16T18:25:00Z","v":176,"vw":188.09},{"c":187.93,"h":188.07,"l":187.93,"n":17,"o":188.07,"t":"2026-10-16T18:30:00Z","v":721,"vw":188.00913},{"c":187.9,"h":187.9,"l":187.9,"n":33,"o":187.9,"t":"2026-10-16T18:40:00Z","v":242,"vw":187.9},{"c":188.19,"h":188.19,"l":188.19,"n":18,"o":188.19,"t":"2026-10-16T18:45:00Z","v":271,"vw":188.19},{"c":188.19,"h":188.19,"l":188.19,"n":14,"o":188.19,"t":"2026-10-16T18:50:00Z","v":140,"vw":188.19},{"c":187.835,"h":187.835,"l":187.835,"n":10,"o":187.835,"t":"2026-10-16T18:55:00Z","v":273,"vw":187.835},{"c":187.7725,"h":188.06,"l":187.7725,"n":39,"o":188.06,"t":"2026-10-16T19:05:00Z","v":553,"vw":187.91625},{"c":188.235,"h":188.235,"l":188.12,"n":15,"o":188.12,"t":"2026-10-16T19:15:00Z","v":418,"vw":188.180606},{"c":188.21,"h":188.21,"l":188.21,"n":24,"o":188.21,"t":"2026-10-16T19:20:00Z","v":777,"vw":188.21},{"c":188.07,"h":188.07,"l":188.07,"n":37,"o":188.07,"t":"2026-10-16T19:25:00Z","v":626,"vw":188.07},{"c":187.78,"h":188.17,"l":187.78,"n":112,"o":188.17,"t":"2026-10-16T19:40:00Z","v":1204,"vw":188.018459},{"c":188.05,"h":188.05,"l":188.05,"n":7,"o":188.05,"t":"2026-10-16T19:45:00Z","v":247,"vw":188.05},{"c":188.27,"h":188.28,"l":188.27,"n":24,"o":188.28,"t":"2026-10-16T19:50:00Z","v":1139,"vw":188.27813},{"c":188.26,"h":188.26,"l":188.21,"n":9,"o":188.26,"t":"2026-10-16T19:55:00Z","v":720,"vw":188.245956},{"c":188.09,"h":188.09,"l":188.09,"n":4,"o":188.09,"t":"2026-10-16T20:00:00Z","v":954,"vw":188.09},{"c":189.77,"h":190.95,"l":189.77,"n":44,"o":190.95,"t":"2026-10-19T09:20:00Z","v":873,"vw":190.263724},{"c":188.69,"h":188.69,"l":188.69,"n":12,"o":188.69,"t":"2026-10-19T13:30:00Z","v":305,"vw":188.69},{"c":187.665,"h":187.665,"l":187.665,"n":11,"o":187.665,"t":"2026-10-19T14:00:00Z","v":243,"vw":187.665},{"c":187.805,"h":187.805,"l":187.805,"n":5,"o":187.805,"t":"2026-10-19T14:05:00Z","v":162,"vw":187.805},{"c":187.905,"h":187.905,"l":187.905,"n":18,"o":187.905,"t":"2026-10-19T14:25:00Z","v":395,"vw":187.905},{"c":187.66,"h":187.66,"l":187.66,"n":10,"o":187.66,"t":"2026-10-19T14:55:00Z","v":153,"vw":187.66},{"c":187.76,"h":187.76,"l":187.76,"n":9,"o":187.76,"t":"2026-10-19T15:00:00Z","v":168,"vw":187.76},{"c":188.52,"h":188.52,"l":188.52,"n":15,"o":188.52,"t":"2026-10-19T15:30:00Z","v":258,"vw":188.52},{"c":188.58,"h":188.58,"l":188.58,"n":7,"o":188.58,"t":"2026-10-19T15:35:00Z","v":157,"vw":188.58},{"c":187.815,"h":188,"l":187.81,"n":54,"o":187.86,"t":"2026-10-19T16:30:00Z","v":2226,"vw":187.874305},{"c":187.69,"h":187.7,"l":187.69,"n":34,"o":187.7,"t":"2026-10-19T16:50:00Z","v":593,"vw":187.695},{"c":187.63,"h":187.63,"l":187.63,"n":19,"o":187.63,"t":"2026-10-19T17:00:00Z","v":245,"vw":187.63},{"c":187.43,"h":187.53,"l":187.43,"n":37,"o":187.53,"t":"2026-10-19T17:25:00Z","v":1350,"vw":187.521357},{"c":187.53,"h":187.53,"l":187.53,"n":26,"o":187.53,"t":"2026-10-19T17:30:00Z","v":186,"vw":187.53},{"c":187.46,"h":187.53,"l":187.46,"n":11,"o":187.53,"t":"2026-10-19T17:35:00Z","v":268,"vw":187.495},{"c":187.61,"h":187.61,"l":187.61,"n":27,"o":187.61,"t":"2026-10-19T17:40:00Z","v":697,"vw":187.61},{"c":187.75,"h":187.75,"l":187.75,"n":16,"o":187.75,"t":"2026-10-19T18:15:00Z","v":269,"vw":187.75},{"c":187.55,"h":187.59,"l":187.55,"n":22,"o":187.59,"t":"2026-10-19T18:20:00Z","v":605,"vw":187.563333},{"c":187.5,"h":187.59,"l":187.5,"n":6,"o":187.59,"t":"2026-10-19T18:35:00Z","v":376,"vw":187.545},{"c":187.673,"h":187.673,"l":187.673,"n":5,"o":187.673,"t":"2026-10-19T18:40:00Z","v":159,"vw":187.673},{"c":187.6874,"h":187.6874,"l":187.6874,"n":12,"o":187.6874,"t":"2026-10-19T18:45:00Z","v":428,"vw":187.6874},{"c":187.7,"h":187.7,"l":187.7,"n":6,"o":187.7,"t":"2026-10-19T18:50:00Z","v":113,"vw":187.7},{"c":187.49,"h":187.68,"l":187.49,"n":59,"o":187.68,"t":"2026-10-19T19:05:00Z","v":1100,"vw":187.599},{"c":187.83,"h":187.83,"l":187.83,"n":2,"o":187.83,"t":"2026-10-19T19:20:00Z","v":112,"vw":187.83},{"c":187.585,"h":187.78,"l":187.585,"n":91,"o":187.645,"t":"2026-10-19T19:40:00Z","v":1002,"vw":187.666676},{"c":187.235,"h":187.235,"l":187.235,"n":5,"o":187.235,"t":"2026-10-19T19:50:00Z","v":120,"vw":187.235},{"c":187.34,"h":187.34,"l":187.34,"n":13,"o":187.34,"t":"2026-10-19T19:55:00Z","v":292,"vw":187.34},{"c":187.12,"h":187.12,"l":187.12,"n":3,"o":187.12,"t":"2026-10-19T20:00:00Z","v":376,"vw":187.12},{"c":186.51,"h":186.6,"l":186.45,"n":82,"o":186.45,"t":"2026-10-20T09:20:00Z","v":3398,"vw":186.5175},{"c":186.5,"h":186.57,"l":186.5,"n":2,"o":186.57,"t":"2026-10-20T09:25:00Z","v":200,"vw":186.535},{"c":186.62,"h":186.7,"l":186.62,"n":15,"o":186.7,"t":"2026-10-20T10:15:00Z","v":751,"vw":186.66},{"c":186.25,"h":186.33,"l":185.83,"n":87,"o":186.33,"t":"2026-10-20T13:30:00Z","v":3124,"vw":186.017752},{"c":186.32,"h":186.38,"l":186.13,"n":53,"o":186.13,"t":"2026-10-20T13:35:00Z","v":3004,"vw":186.303962},{"c":186.17,"h":186.37,"l":186.07,"n":33,"o":186.37,"t":"2026-10-20T13:40:00Z","v":1214,"vw":186.241609},{"c":186.15,"h":186.355,"l":186.11,"n":120,"o":186.11,"t":"2026-10-20T13:45:00Z","v":3326,"vw":186.279787},{"c":186.61,"h":186.67,"l":186.14,"n":95,"o":186.14,"t":"2026-10-20T13:50:00Z","v":4870,"vw":186.52307},{"c":186.78,"h":186.78,"l":186.78,"n":21,"o":186.78,"t":"2026-10-20T14:00:00Z","v":620,"vw":186.78},{"c":187.36,"h":187.36,"l":187.23,"n":19,"o":187.3,"t":"2026-10-20T14:20:00Z","v":1785,"vw":187.258609},{"c":187.83,"h":187.83,"l":187.83,"n":2,"o":187.83,"t":"2026-10-20T14:25:00Z","v":101,"vw":187.83},{"c":188.4,"h":188.4,"l":188.4,"n":3,"o":188.4,"t":"2026-10-20T14:40:00Z","v":103,"vw":188.4},{"c":187.445,"h":188.0575,"l":187.445,"n":74,"o":188.0575,"t":"2026-10-20T15:10:00Z","v":1395,"vw":187.742392},{"c":187.55,"h":187.5501,"l":187.361,"n":16,"o":187.4114,"t":"2026-10-20T15:20:00Z","v":2473,"vw":187.4781},{"c":187.425,"h":187.425,"l":187.425,"n":9,"o":187.425,"t":"2026-10-20T15:25:00Z","v":804,"vw":187.425},{"c":187.185,"h":187.185,"l":187.185,"n":28,"o":187.185,"t":"2026-10-20T15:30:00Z","v":133,"vw":187.185},{"c":187.225,"h":187.225,"l":187.225,"n":9,"o":187.225,"t":"2026-10-20T15:35:00Z","v":261,"vw":187.225},{"c":187.37,"h":187.37,"l":187.37,"n":8,"o":187.37,"t":"2026-10-20T15:40:00Z","v":290,"vw":187.37},{"c":187.09,"h":187.265,"l":187.08,"n":80,"o":187.265,"t":"2026-10-20T15:45:00Z","v":2565,"vw":187.163455},{"c":187.605,"h":187.615,"l":187.605,"n":4,"o":187.615,"t":"2026-10-20T16:35:00Z","v":300,"vw":187.611552},{"c":187.53,"h":187.53,"l":187.53,"n":8,"o":187.53,"t":"2026-10-20T16:45:00Z","v":305,"vw":187.53},{"c":187.4378,"h":187.4378,"l":187.4378,"n":16,"o":187.4378,"t":"2026-10-20T16:50:00Z","v":306,"vw":187.4378},{"c":187.25,"h":187.25,"l":187.21,"n":9,"o":187.21,"t":"2026-10-20T17:00:00Z","v":242,"vw":187.23},{"c":187.13,"h":187.13,"l":187.13,"n":18,"o":187.13,"t":"2026-10-20T17:10:00Z","v":242,"vw":187.13},{"c":187.28,"h":187.28,"l":187.28,"n":9,"o":187.28,"t":"2026-10-20T17:20:00Z","v":321,"vw":187.28},{"c":187.38,"h":187.4,"l":187.33,"n":11,"o":187.33,"t":"2026-10-20T17:30:00Z","v":554,"vw":187.367705},{"c":187.52,"h":187.52,"l":187.52,"n":3,"o":187.52,"t":"2026-10-20T17:35:00Z","v":210,"vw":187.52},{"c":187.48,"h":187.675,"l":187.4101,"n":125,"o":187.675,"t":"2026-10-20T17:50:00Z","v":9047,"vw":187.58294},{"c":187.49,"h":187.49,"l":187.48,"n":22,"o":187.48,"t":"2026-10-20T17:55:00Z","v":389,"vw":187.485},{"c":187.4018,"h":187.4018,"l":187.4018,"n":3,"o":187.4018,"t":"2026-10-20T18:00:00Z","v":167,"vw":187.4018},{"c":187.595,"h":187.671,"l":187.47,"n":18,"o":187.47,"t":"2026-10-20T18:15:00Z","v":2320,"vw":187.54539},{"c":187.63,"h":187.63,"l":187.54,"n":23,"o":187.54,"t":"2026-10-20T18:20:00Z","v":692,"vw":187.582222},{"c":187.47,"h":187.47,"l":187.47,"n":6,"o":187.47,"t":"2026-10-20T18:25:00Z","v":150,"vw":187.47},{"c":187.4,"h":187.4,"l":187.4,"n":2,"o":187.4,"t":"2026-10-20T18:50:00Z","v":107,"vw":187.4},{"c":187.6,"h":187.6,"l":187.6,"n":7,"o":187.6,"t":"2026-10-20T18:55:00Z","v":166,"vw":187.6},{"c":187.715,"h":187.715,"l":187.61,"n":21,"o":187.61,"t":"2026-10-20T19:05:00Z","v":706,"vw":187.6625},{"c":187.99,"h":187.99,"l":187.99,"n":17,"o":187.99,"t":"2026-10-20T19:10:00Z","v":247,"vw":187.99},{"c":187.44,"h":187.44,"l":187.44,"n":26,"o":187.44,"t":"2026-10-20T19:30:00Z","v":381,"vw":187.44},{"c":187.5,"h":187.5,"l":187.33,"n":88,"o":187.41,"t":"2026-10-20T19:40:00Z","v":805,"vw":187.413333},{"c":187.58,"h":187.58,"l":187.505,"n":33,"o":187.57,"t":"2026-10-20T19:45:00Z","v":1011,"vw":187.563},{"c":187.67,"h":187.67,"l":187.59,"n":8,"o":187.59,"t":"2026-10-20T19:50:00Z","v":372,"vw":187.63},{"c":187.645,"h":187.645,"l":187.4,"n":24,"o":187.55,"t":"2026-10-20T19:55:00Z","v":1588,"vw":187.483947},{"c":187.5,"h":187.5,"l":187.5,"n":1,"o":187.5,"t":"2026-10-20T20:00:00Z","v":794,"vw":187.5},{"c":188.3,"h":188.4,"l":188.3,"n":65,"o":188.4,"t":"2026-10-21T13:20:00Z","v":3805,"vw":188.309091},{"c":189.4,"h":189.4,"l":189.4,"n":20,"o":189.4,"t":"2026-10-21T13:25:00Z","v":735,"vw":189.4},{"c":189.1,"h":189.36,"l":189.1,"n":24,"o":189.36,"t":"2026-10-21T13:30:00Z","v":1484,"vw":189.321852},{"c":189.34,"h":189.34,"l":189.34,"n":13,"o":189.34,"t":"2026-10-21T13:35:00Z","v":282,"vw":189.34},{"c":189.275,"h":189.36,"l":189.26,"n":20,"o":189.36,"t":"2026-10-21T13:40:00Z","v":829,"vw":189.323},{"c":189.24,"h":189.24,"l":189.17,"n":4,"o":189.17,"t":"2026-10-21T14:00:00Z","v":362,"vw":189.201111},{"c":188.99,"h":188.99,"l":188.99,"n":6,"o":188.99,"t":"2026-10-21T14:10:00Z","v":376,"vw":188.99},{"c":188.71,"h":188.71,"l":188.64,"n":15,"o":188.64,"t":"2026-10-21T14:20:00Z","v":411,"vw":188.663333},{"c":188.86,"h":188.86,"l":188.86,"n":26,"o":188.86,"t":"2026-10-21T14:45:00Z","v":131,"vw":188.86},{"c":189.01,"h":189.01,"l":189.01,"n":7,"o":189.01,"t":"2026-10-21T14:50:00Z","v":128,"vw":189.01},{"c":188.58,"h":188.61,"l":188.58,"n":4,"o":188.61,"t":"2026-10-21T14:55:00Z","v":300,"vw":188.595},{"c":188.55,"h":188.55,"l":188.525,"n":19,"o":188.525,"t":"2026-10-21T15:00:00Z","v":757,"vw":188.5375},{"c":188.74,"h":188.745,"l":188.62,"n":61,"o":188.66,"t":"2026-10-21T15:05:00Z","v":7398,"vw":188.713574},{"c":188.79,"h":188.81,"l":188.79,"n":10,"o":188.79,"t":"2026-10-21T15:20:00Z","v":366,"vw":188.796667},{"c":188.86,"h":189.035,"l":188.86,"n":10,"o":189.035,"t":"2026-10-21T15:30:00Z","v":430,"vw":188.931667},{"c":189.145,"h":189.16,"l":189.145,"n":11,"o":189.16,"t":"2026-10-21T15:35:00Z","v":355,"vw":189.1525},{"c":188.965,"h":188.965,"l":188.965,"n":10,"o":188.965,"t":"2026-10-21T16:30:00Z","v":441,"vw":188.965},{"c":189.295,"h":189.295,"l":189.26,"n":14,"o":189.26,"t":"2026-10-21T16:40:00Z","v":591,"vw":189.279444},{"c":189.215,"h":189.215,"l":189.215,"n":2,"o":189.215,"t":"2026-10-21T16:50:00Z","v":128,"vw":189.215},{"c":189.16,"h":189.16,"l":189.16,"n":1,"o":189.16,"t":"2026-10-21T17:05:00Z","v":100,"vw":189.16},{"c":189.36,"h":189.36,"l":189.36,"n":5,"o":189.36,"t":"2026-10-21T17:10:00Z","v":51318,"vw":189.36},{"c":189.425,"h":189.425,"l":189.4,"n":6,"o":189.4,"t":"2026-10-21T17:15:00Z","v":387,"vw":189.408333},{"c":189.25,"h":189.25,"l":189.25,"n":3,"o":189.25,"t":"2026-10-21T17:20:00Z","v":208,"vw":189.25},{"c":189.35,"h":189.35,"l":189.35,"n":11,"o":189.35,"t":"2026-10-21T17:25:00Z","v":197,"vw":189.35},{"c":189.39,"h":189.39,"l":189.37,"n":6,"o":189.37,"t":"2026-10-21T17:30:00Z","v":332,"vw":189.376667},{"c":189.45,"h":189.45,"l":189.45,"n":7,"o":189.45,"t":"2026-10-21T17:55:00Z","v":456,"vw":189.45},{"c":189.435,"h":189.435,"l":189.435,"n":24,"o":189.435,"t":"2026-10-21T18:15:00Z","v":585,"vw":189.435},{"c":189.355,"h":189.355,"l":189.355,"n":6,"o":189.355,"t":"2026-10-21T18:20:00Z","v":406,"vw":189.355},{"c":189.47,"h":189.47,"l":189.47,"n":5,"o":189.47,"t":"2026-10-21T18:35:00Z","v":141,"vw":189.47},{"c":189.36,"h":189.36,"l":189.27,"n":14,"o":189.27,"t":"2026-10-21T18:40:00Z","v":629,"vw":189.341289},{"c":188.2,"h":188.355,"l":188.06,"n":76,"o":188.34,"t":"2026-10-21T19:00:00Z","v":3353,"vw":188.16729},{"c":188.42,"h":188.42,"l":188.2,"n":105,"o":188.26,"t":"2026-10-21T19:05:00Z","v":4726,"vw":188.255266},{"c":188.885,"h":188.915,"l":188.77,"n":57,"o":188.915,"t":"2026-10-21T19:30:00Z","v":1184,"vw":188.847203},{"c":188.71,"h":188.925,"l":188.71,"n":49,"o":188.925,"t":"2026-10-21T19:35:00Z","v":613,"vw":188.8175},{"c":188.83,"h":188.83,"l":188.675,"n":84,"o":188.675,"t":"2026-10-21T19:40:00Z","v":1389,"vw":188.7525},{"c":189.12,"h":189.15,"l":189.12,"n":28,"o":189.15,"t":"2026-10-21T19:50:00Z","v":488,"vw":189.135},{"c":188.93,"h":188.95,"l":188.9,"n":26,"o":188.95,"t":"2026-10-21T19:55:00Z","v":1008,"vw":188.927187},{"c":188.87,"h":188.87,"l":188.87,"n":4,"o":188.87,"t":"2026-10-21T20:00:00Z","v":530,"vw":188.87},{"c":189.01,"h":189.01,"l":189.01,"n":9,"o":189.01,"t":"2026-10-21T21:00:00Z","v":1503,"vw":189.01},{"c":189.01,"h":189.01,"l":189.01,"n":1,"o":189.01,"t":"2026-10-21T21:05:00Z","v":1493,"vw":189.01},{"c":187.75,"h":187.75,"l":187.75,"n":1,"o":187.75,"t":"2026-10-22T12:30:00Z","v":100,"vw":187.75},{"c":187.5,"h":187.5,"l":187.5,"n":3,"o":187.5,"t":"2026-10-22T12:40:00Z","v":376,"vw":187.5},{"c":187.29,"h":187.29,"l":187.29,"n":4,"o":187.29,"t":"2026-10-22T13:25:00Z","v":286,"vw":187.29},{"c":187.13,"h":187.16,"l":187.1,"n":12,"o":187.1,"t":"2026-10-22T13:30:00Z","v":1104,"vw":187.113654},{"c":187.04,"h":187.06,"l":187.04,"n":26,"o":187.06,"t":"2026-10-22T13:40:00Z","v":393,"vw":187.05},{"c":186.425,"h":186.7,"l":186.425,"n":54,"o":186.7,"t":"2026-10-22T14:05:00Z","v":2372,"vw":186.569976},{"c":185.87,"h":186.51,"l":185.87,"n":50,"o":186.38,"t":"2026-10-22T14:20:00Z","v":1674,"vw":186.33445},{"c":185.27,"h":185.82,"l":185.27,"n":34,"o":185.82,"t":"2026-10-22T14:25:00Z","v":2428,"vw":185.477194},{"c":185.575,"h":185.575,"l":185.575,"n":2,"o":185.575,"t":"2026-10-22T14:40:00Z","v":125,"vw":185.575},{"c":185.38,"h":185.38,"l":185.38,"n":3,"o":185.38,"t":"2026-10-22T14:50:00Z","v":163,"vw":185.38},{"c":185.6,"h":185.62,"l":185.58,"n":10,"o":185.62,"t":"2026-10-22T14:55:00Z","v":538,"vw":185.6},{"c":185.62,"h":185.94,"l":185.62,"n":17,"o":185.94,"t":"2026-10-22T15:00:00Z","v":4654,"vw":185.6464},{"c":185.405,"h":185.56,"l":185.405,"n":46,"o":185.56,"t":"2026-10-22T15:05:00Z","v":1923,"vw":185.465562},{"c":185.68,"h":186,"l":185.68,"n":16,"o":185.765,"t":"2026-10-22T15:15:00Z","v":1460,"vw":185.795222},{"c":185.72,"h":185.81,"l":185.72,"n":53,"o":185.75,"t":"2026-10-22T15:25:00Z","v":2035,"vw":185.74568},{"c":185.65,"h":185.65,"l":185.6325,"n":12,"o":185.6325,"t":"2026-10-22T15:30:00Z","v":369,"vw":185.642325},{"c":185.725,"h":185.725,"l":185.725,"n":8,"o":185.725,"t":"2026-10-22T15:35:00Z","v":768,"vw":185.725},{"c":185.914,"h":185.914,"l":185.81,"n":14,"o":185.81,"t":"2026-10-22T15:50:00Z","v":1243,"vw":185.888477},{"c":186.13,"h":186.13,"l":185.9586,"n":6,"o":185.9586,"t":"2026-10-22T15:55:00Z","v":531,"vw":186.0443},{"c":186.14,"h":186.27,"l":186.14,"n":46,"o":186.18,"t":"2026-10-22T16:00:00Z","v":1637,"vw":186.18},{"c":186.15,"h":186.15,"l":186.15,"n":9,"o":186.15,"t":"2026-10-22T16:05:00Z","v":405,"vw":186.15},{"c":186.28,"h":186.435,"l":186.28,"n":13,"o":186.435,"t":"2026-10-22T16:20:00Z","v":963,"vw":186.34086},{"c":186.51,"h":186.59,"l":186.51,"n":11,"o":186.59,"t":"2026-10-22T16:25:00Z","v":486,"vw":186.555},{"c":186.27,"h":186.405,"l":186.27,"n":27,"o":186.405,"t":"2026-10-22T16:30:00Z","v":996,"vw":186.333},{"c":186.055,"h":186.055,"l":186.055,"n":9,"o":186.055,"t":"2026-10-22T16:50:00Z","v":342,"vw":186.055},{"c":186.36,"h":186.36,"l":186.36,"n":9,"o":186.36,"t":"2026-10-22T16:55:00Z","v":201,"vw":186.36},{"c":186.15,"h":186.15,"l":186.09,"n":27,"o":186.09,"t":"2026-10-22T17:00:00Z","v":1256,"vw":186.110387},{"c":186.03,"h":186.12,"l":186.03,"n":23,"o":186.04,"t":"2026-10-22T17:05:00Z","v":741,"vw":186.061072},{"c":186.0987,"h":186.0987,"l":186.0987,"n":3,"o":186.0987,"t":"2026-10-22T17:10:00Z","v":239,"vw":186.0987},{"c":186.25,"h":186.25,"l":186.25,"n":7,"o":186.25,"t":"2026-10-22T17:15:00Z","v":351,"vw":186.25},{"c":186.3,"h":186.34,"l":186.3,"n":4,"o":186.34,"t":"2026-10-22T17:20:00Z","v":423,"vw":186.318597},{"c":186.34,"h":186.375,"l":186.34,"n":5,"o":186.375,"t":"2026-10-22T17:35:00Z","v":273,"vw":186.3575},{"c":186.09,"h":186.18,"l":186.09,"n":6,"o":186.18,"t":"2026-10-22T17:40:00Z","v":230,"vw":186.135},{"c":186.08,"h":186.08,"l":186.08,"n":8,"o":186.08,"t":"2026-10-22T17:45:00Z","v":252,"vw":186.08},{"c":186.025,"h":186.07,"l":186.025,"n":30,"o":186.07,"t":"2026-10-22T17:50:00Z","v":492,"vw":186.046429},{"c":185.795,"h":185.795,"l":185.795,"n":6,"o":185.795,"t":"2026-10-22T18:00:00Z","v":213,"vw":185.795},{"c":186.12,"h":186.12,"l":186.12,"n":3,"o":186.12,"t":"2026-10-22T18:05:00Z","v":106,"vw":186.12},{"c":185.97,"h":186.235,"l":185.97,"n":37,"o":186.235,"t":"2026-10-22T18:25:00Z","v":788,"vw":186.09375},{"c":185.97,"h":186.05,"l":185.97,"n":14,"o":186.05,"t":"2026-10-22T18:35:00Z","v":421,"vw":186.009695},{"c":185.96,"h":185.96,"l":185.96,"n":18,"o":185.96,"t":"2026-10-22T18:40:00Z","v":329,"vw":185.96},{"c":185.93,"h":185.94,"l":185.93,"n":31,"o":185.94,"t":"2026-10-22T18:50:00Z","v":957,"vw":185.933827},{"c":186.4,"h":186.4,"l":186.4,"n":7,"o":186.4,"t":"2026-10-22T19:15:00Z","v":275,"vw":186.4},{"c":186.36,"h":186.36,"l":186.36,"n":14,"o":186.36,"t":"2026-10-22T19:25:00Z","v":189,"vw":186.36},{"c":186.15,"h":186.36,"l":186.15,"n":65,"o":186.36,"t":"2026-10-22T19:35:00Z","v":836,"vw":186.269871},{"c":186.35,"h":186.405,"l":186.35,"n":123,"o":186.405,"t":"2026-10-22T19:40:00Z","v":1455,"vw":186.368428},{"c":186.245,"h":186.245,"l":186.245,"n":6,"o":186.245,"t":"2026-10-22T19:45:00Z","v":236,"vw":186.245},{"c":186.35,"h":186.35,"l":186.35,"n":11,"o":186.35,"t":"2026-10-22T19:50:00Z","v":649,"vw":186.35},{"c":186.67,"h":186.8,"l":186.54,"n":41,"o":186.8,"t":"2026-10-22T19:55:00Z","v":1958,"vw":186.702642},{"c":186.59,"h":186.59,"l":186.59,"n":3,"o":186.59,"t":"2026-10-22T20:00:00Z","v":1166,"vw":186.59}],"history":[{"c":148.9954,"h":149.83,"l":148.95,"n":217,"o":149.83,"t":"2024-10-21T04:00:00Z","v":4087,"vw":149.361509},{"c":147.62,"h":147.86,"l":147.29,"n":449,"o":147.51,"t":"2024-10-22T04:00:00Z","v":13399,"vw":147.610791},{"c":146.4467,"h":147.09,"l":146.015,"n":372,"o":146.55,"t":"2024-10-23T04:00:00Z","v":9909,"vw":146.400384},{"c":146.42,"h":147.712,"l":145.875,"n":566,"o":147.712,"t":"2024-10-24T04:00:00Z","v":8970,"vw":146.372639},{"c":146.09,"h":147.04,"l":145.74,"n":565,"o":147.04,"t":"2024-10-25T04:00:00Z","v":10153,"vw":146.206118},{"c":146.53,"h":147.24,"l":146.53,"n":628,"o":146.7373,"t":"2024-10-28T04:00:00Z","v":21268,"vw":146.776585},{"c":146.478,"h":146.89,"l":146.478,"n":619,"o":146.6944,"t":"2024-10-29T04:00:00Z","v":7638,"vw":146.727808},{"c":146.29,"h":146.7,"l":145.7,"n":733,"o":145.82,"t":"2024-10-30T04:00:00Z","v":12974,"vw":146.327328},{"c":144.88,"h":145.24,"l":144.31,"n":746,"o":145.24,"t":"2024-10-31T04:00:00Z","v":23946,"vw":144.844295},{"c":144.8443,"h":145.8701,"l":144.8443,"n":2217,"o":145.43,"t":"2024-11-01T04:00:00Z","v":39192,"vw":145.31913},{"c":144.82,"h":145.7,"l":144.54,"n":1142,"o":145.4552,"t":"2024-11-04T05:00:00Z","v":16650,"vw":145.023818},{"c":147.0019,"h":147.0019,"l":145.23,"n":838,"o":145.23,"t":"2024-11-05T05:00:00Z","v":9200,"vw":146.543669},{"c":150.1609,"h":150.43,"l":148.11,"n":861,"o":149.04,"t":"2024-11-06T05:00:00Z","v":25933,"vw":149.229866},{"c":150.71,"h":151.58,"l":150.2,"n":948,"o":151.01,"t":"2024-11-07T05:00:00Z","v":55892,"vw":151.0086},{"c":150.96,"h":151.19,"l":149.94,"n":661,"o":149.94,"t":"2024-11-08T05:00:00Z","v":23050,"vw":150.84667},{"c":151.9,"h":152.59,"l":151.83,"n":540,"o":151.83,"t":"2024-11-11T05:00:00Z","v":11192,"vw":152.138532},{"c":149.6898,"h":151.38,"l":149.07,"n":1022,"o":151.38,"t":"2024-11-12T05:00:00Z","v":18478,"vw":149.876982},{"c":149.53,"h":150.05,"l":149.4,"n":922,"o":149.53,"t":"2024-11-13T05:00:00Z","v":13736,"vw":149.717695},{"c":148.2339,"h":150.21,"l":147.97,"n":997,"o":150.21,"t":"2024-11-14T05:00:00Z","v":19093,"vw":148.889061},{"c":147.4568,"h":147.9894,"l":147.16,"n":873,"o":147.9894,"t":"2024-11-15T05:00:00Z","v":11305,"vw":147.415163},{"c":147.49,"h":147.815,"l":147.2257,"n":843,"o":147.2257,"t":"2024-11-18T05:00:00Z","v":20045,"vw":147.481091},{"c":147.031,"h":147.335,"l":145.95,"n":805,"o":145.95,"t":"2024-11-19T05:00:00Z","v":13811,"vw":146.804049},{"c":146.7347,"h":146.87,"l":145.81,"n":573,"o":146.87,"t":"2024-11-20T05:00:00Z","v":12060,"vw":146.328143},{"c":148.0575,"h":148.4371,"l":146.84,"n":921,"o":146.84,"t":"2024-11-21T05:00:00Z","v":21668,"vw":147.876766},{"c":149.6,"h":149.85,"l":148.49,"n":602,"o":148.49,"t":"2024-11-22T05:00:00Z","v":15552,"vw":149.246703},{"c":150.3641,"h":150.9221,"l":149.96,"n":730,"o":150.66,"t":"2024-11-25T05:00:00Z","v":10903,"vw":150.437179},{"c":149.85,"h":150.11,"l":149.66,"n":913,"o":150.11,"t":"2024-11-26T05:00:00Z","v":10085,"vw":149.871811},{"c":150.15,"h":150.77,"l":149.965,"n":621,"o":150.63,"t":"2024-11-27T05:00:00Z","v":25731,"vw":150.137075},{"c":151.31,"h":151.59,"l":150.44,"n":679,"o":151,"t":"2024-11-29T05:00:00Z","v":23934,"vw":150.997608},{"c":151.1492,"h":151.75,"l":150.69,"n":806,"o":151.75,"t":"2024-12-02T05:00:00Z","v":12953,"vw":151.136064},{"c":151.4589,"h":151.75,"l":151.1374,"n":1061,"o":151.75,"t":"2024-12-03T05:00:00Z","v":26713,"vw":151.519155},{"c":152.0591,"h":152.09,"l":151.12,"n":775,"o":151.62,"t":"2024-12-04T05:00:00Z","v":13718,"vw":151.767919},{"c":151.206,"h":151.8879,"l":151.206,"n":855,"o":151.8879,"t":"2024-12-05T05:00:00Z","v":11564,"vw":151.497741},{"c":150.7236,"h":151.6,"l":150.41,"n":658,"o":151.59,"t":"2024-12-06T05:00:00Z","v":19398,"vw":150.884641},{"c":149.7263,"h":150.94,"l":149.7263,"n":745,"o":150.94,"t":"2024-12-09T05:00:00Z","v":10358,"vw":150.039594},{"c":149.0278,"h":149.51,"l":148.71,"n":885,"o":149.51,"t":"2024-12-10T05:00:00Z","v":17653,"vw":149.28824},{"c":149.12,"h":149.9242,"l":149.12,"n":702,"o":149.48,"t":"2024-12-11T05:00:00Z","v":14171,"vw":149.492295},{"c":147.9613,"h":148.63,"l":147.9613,"n":559,"o":148.6223,"t":"2024-12-12T05:00:00Z","v":8978,"vw":148.345164},{"c":147.3347,"h":147.8299,"l":147.18,"n":905,"o":147.58,"t":"2024-12-13T05:00:00Z","v":488585,"vw":147.532132},{"c":147.24,"h":147.8,"l":147.12,"n":679,"o":147.56,"t":"2024-12-16T05:00:00Z","v":25392,"vw":147.479609},{"c":145.26,"h":146.08,"l":145.04,"n":946,"o":146.08,"t":"2024-12-17T05:00:00Z","v":37785,"vw":145.392086},{"c":141.72,"h":145.67,"l":141.67,"n":908,"o":145.55,"t":"2024-12-18T05:00:00Z","v":19224,"vw":144.456821},{"c":141.14,"h":142.39,"l":141.14,"n":1036,"o":142.28,"t":"2024-12-19T05:00:00Z","v":39175,"vw":141.716737},{"c":142.15,"h":142.95,"l":140.58,"n":819,"o":140.58,"t":"2024-12-20T05:00:00Z","v":20694,"vw":142.218248},{"c":142.2905,"h":142.42,"l":141.09,"n":679,"o":142.03,"t":"2024-12-23T05:00:00Z","v":19169,"vw":141.865888},{"c":142.8764,"h":142.8764,"l":141.9611,"n":591,"o":142.31,"t":"2024-12-24T05:00:00Z","v":11406,"vw":142.526392},{"c":143.5005,"h":143.658,"l":142.55,"n":606,"o":142.55,"t":"2024-12-26T05:00:00Z","v":13089,"vw":143.383641},{"c":142.7803,"h":143.015,"l":142.09,"n":632,"o":142.9892,"t":"2024-12-27T05:00:00Z","v":14000,"vw":142.556656},{"c":141.29,"h":141.9,"l":140.46,"n":783,"o":140.6797,"t":"2024-12-30T05:00:00Z","v":21663,"vw":141.406071},{"c":141.23,"h":141.93,"l":140.9425,"n":827,"o":141.83,"t":"2024-12-31T05:00:00Z","v":23465,"vw":141.192035},{"c":140.8567,"h":141.91,"l":140.495,"n":747,"o":141.91,"t":"2025-01-02T05:00:00Z","v":12793,"vw":141.155113},{"c":141.9177,"h":142.13,"l":141.1097,"n":897,"o":141.12,"t":"2025-01-03T05:00:00Z","v":12969,"vw":141.6869},{"c":142.2936,"h":143.415,"l":142.03,"n":980,"o":143.13,"t":"2025-01-06T05:00:00Z","v":16333,"vw":142.89327},{"c":142.139,"h":143.18,"l":141.6232,"n":694,"o":143.18,"t":"2025-01-07T05:00:00Z","v":10721,"vw":142.377836},{"c":142.357,"h":142.357,"l":141.02,"n":880,"o":141.73,"t":"2025-01-08T05:00:00Z","v":14607,"vw":141.648211},{"c":140.1,"h":141.03,"l":139.8901,"n":1401,"o":141.03,"t":"2025-01-10T05:00:00Z","v":485200,"vw":140.364837},{"c":140.7564,"h":140.7564,"l":138.68,"n":751,"o":138.68,"t":"2025-01-13T05:00:00Z","v":16626,"vw":140.019691},{"c":141.87,"h":142.2599,"l":141.0669,"n":883,"o":141.59,"t":"2025-01-14T05:00:00Z","v":20272,"vw":141.64092},{"c":143.35,"h":144.07,"l":142.91,"n":856,"o":144.07,"t":"2025-01-15T05:00:00Z","v":33287,"vw":143.298254},{"c":144.2,"h":144.49,"l":143.18,"n":943,"o":143.535,"t":"2025-01-16T05:00:00Z","v":23955,"vw":144.155794},{"c":145.45,"h":145.7849,"l":145.22,"n":647,"o":145.42,"t":"2025-01-17T05:00:00Z","v":11803,"vw":145.493566},{"c":148.6299,"h":148.64,"l":147.17,"n":935,"o":147.17,"t":"2025-01-21T05:00:00Z","v":21942,"vw":148.403006},{"c":148.47,"h":149.38,"l":148.47,"n":555,"o":149.38,"t":"2025-01-22T05:00:00Z","v":13427,"vw":148.864371},{"c":150.35,"h":150.63,"l":149.32,"n":965,"o":149.55,"t":"2025-01-23T05:00:00Z","v":20440,"vw":150.224711},{"c":150.11,"h":150.8503,"l":150,"n":698,"o":150.44,"t":"2025-01-24T05:00:00Z","v":20731,"vw":150.504439},{"c":148.34,"h":148.34,"l":147.18,"n":677,"o":147.26,"t":"2025-01-27T05:00:00Z","v":19116,"vw":147.817891},{"c":146.99,"h":148.14,"l":146.65,"n":743,"o":148.14,"t":"2025-01-28T05:00:00Z","v":14000,"vw":147.169968},{"c":147.01,"h":147.8899,"l":146.99,"n":1017,"o":147.19,"t":"2025-01-29T05:00:00Z","v":27617,"vw":147.370393},{"c":148.78,"h":149.19,"l":147.36,"n":1060,"o":147.36,"t":"2025-01-30T05:00:00Z","v":25147,"vw":148.611758},{"c":147.78,"h":149.2995,"l":147.415,"n":774,"o":148.3,"t":"2025-01-31T05:00:00Z","v":31770,"vw":148.010713},{"c":145.8149,"h":146.6307,"l":144.31,"n":1009,"o":144.63,"t":"2025-02-03T05:00:00Z","v":25058,"vw":145.893497},{"c":146.5,"h":146.795,"l":146.19,"n":762,"o":146.26,"t":"2025-02-04T05:00:00Z","v":21112,"vw":146.345453},{"c":146.97,"h":147.1794,"l":146.13,"n":696,"o":146.52,"t":"2025-02-05T05:00:00Z","v":21938,"vw":146.477443},{"c":147.5,"h":147.6342,"l":146.95,"n":596,"o":146.95,"t":"2025-02-06T05:00:00Z","v":13149,"vw":147.307484},{"c":146.57,"h":147.9,"l":146.41,"n":919,"o":147.9,"t":"2025-02-07T05:00:00Z","v":28117,"vw":147.008108},{"c":148.02,"h":148.02,"l":147.09,"n":930,"o":147.42,"t":"2025-02-10T05:00:00Z","v":13704,"vw":147.495698},{"c":148.58,"h":148.58,"l":147.355,"n":933,"o":147.65,"t":"2025-02-11T05:00:00Z","v":22210,"vw":148.295111},{"c":147.9104,"h":148.295,"l":146.53,"n":989,"o":146.56,"t":"2025-02-12T05:00:00Z","v":14245,"vw":147.595713},{"c":148.88,"h":149.17,"l":148.37,"n":987,"o":148.62,"t":"2025-02-13T05:00:00Z","v":15497,"vw":148.78523},{"c":149.23,"h":149.57,"l":148.91,"n":1243,"o":149.51,"t":"2025-02-14T05:00:00Z","v":36012,"vw":149.235652},{"c":150.76,"h":151.03,"l":150.19,"n":1506,"o":150.19,"t":"2025-02-18T05:00:00Z","v":131553,"vw":150.589205},{"c":149.88,"h":150.225,"l":149.48,"n":1350,"o":149.69,"t":"2025-02-19T05:00:00Z","v":78395,"vw":149.978164},{"c":149.7497,"h":150.56,"l":149.06,"n":1170,"o":150.34,"t":"2025-02-20T05:00:00Z","v":31786,"vw":150.272133},{"c":147.145,"h":149.54,"l":146.86,"n":1154,"o":149.54,"t":"2025-02-21T05:00:00Z","v":55904,"vw":148.005653},{"c":146.539,"h":147.405,"l":146.51,"n":891,"o":147.305,"t":"2025-02-24T05:00:00Z","v":24254,"vw":147.019712},{"c":147.43,"h":148,"l":146.2966,"n":1977,"o":147.11,"t":"2025-02-25T05:00:00Z","v":37996,"vw":147.195146},{"c":147.39,"h":148.76,"l":147.39,"n":1104,"o":148.25,"t":"2025-02-26T05:00:00Z","v":20572,"vw":147.91926},{"c":146.69,"h":148.2,"l":146.42,"n":774,"o":148.05,"t":"2025-02-27T05:00:00Z","v":59112,"vw":147.741824},{"c":147.8166,"h":147.8166,"l":146.075,"n":2243,"o":146.55,"t":"2025-02-28T05:00:00Z","v":36206,"vw":146.790725},{"c":148,"h":150.7,"l":147.4,"n":1213,"o":150.09,"t":"2025-03-03T05:00:00Z","v":33987,"vw":149.4707},{"c":146.12,"h":148.29,"l":144.415,"n":1240,"o":146.28,"t":"2025-03-04T05:00:00Z","v":32321,"vw":146.395158},{"c":149.8,"h":150.17,"l":147.9,"n":1261,"o":147.9,"t":"2025-03-05T05:00:00Z","v":25341,"vw":148.909314},{"c":148.99,"h":150.06,"l":148.44,"n":1063,"o":148.93,"t":"2025-03-06T05:00:00Z","v":31925,"vw":149.120204},{"c":150.65,"h":150.65,"l":148.265,"n":1188,"o":148.36,"t":"2025-03-07T05:00:00Z","v":67829,"vw":149.439756},{"c":147.04,"h":148.94,"l":146.1916,"n":1222,"o":147.73,"t":"2025-03-10T04:00:00Z","v":46657,"vw":147.137649},{"c":145.84,"h":147.46,"l":144.8327,"n":1152,"o":147.26,"t":"2025-03-11T04:00:00Z","v":83768,"vw":145.892147},{"c":146.64,"h":147.57,"l":145.4907,"n":1076,"o":147.57,"t":"2025-03-12T04:00:00Z","v":32798,"vw":146.835151},{"c":145.04,"h":146.03,"l":144.7,"n":1387,"o":145.86,"t":"2025-03-13T04:00:00Z","v":62321,"vw":145.345687},{"c":148.2,"h":148.31,"l":146.79,"n":978,"o":146.79,"t":"2025-03-14T04:00:00Z","v":24017,"vw":147.692411},{"c":150.1206,"h":150.485,"l":148.27,"n":642,"o":148.27,"t":"2025-03-17T04:00:00Z","v":23892,"vw":149.90363},{"c":149.28,"h":149.68,"l":148.4615,"n":1185,"o":149.45,"t":"2025-03-18T04:00:00Z","v":56056,"vw":149.356962},{"c":150.86,"h":151.6999,"l":149.55,"n":1057,"o":149.91,"t":"2025-03-19T04:00:00Z","v":52968,"vw":150.415166},{"c":150.13,"h":150.31,"l":149.11,"n":1773,"o":149.11,"t":"2025-03-20T04:00:00Z","v":146502,"vw":149.961335},{"c":148.32,"h":148.665,"l":147.565,"n":1137,"o":148.1,"t":"2025-03-21T04:00:00Z","v":38547,"vw":148.319594},{"c":149.96,"h":150.06,"l":149.19,"n":1911,"o":149.41,"t":"2025-03-24T04:00:00Z","v":34949,"vw":149.565155},{"c":150.34,"h":150.535,"l":150.0572,"n":1449,"o":150.47,"t":"2025-03-25T04:00:00Z","v":34022,"vw":150.344809},{"c":148.87,"h":150.47,"l":148.54,"n":1189,"o":149.98,"t":"2025-03-26T04:00:00Z","v":44169,"vw":149.016021},{"c":148.4,"h":149.03,"l":148.12,"n":1543,"o":148.69,"t":"2025-03-27T04:00:00Z","v":80168,"vw":148.599225},{"c":145.69,"h":147.79,"l":145.48,"n":1481,"o":147.79,"t":"2025-03-28T04:00:00Z","v":34706,"vw":145.891752},{"c":145.38,"h":145.62,"l":142.99,"n":1227,"o":143.65,"t":"2025-03-31T04:00:00Z","v":54594,"vw":144.58633},{"c":146.09,"h":146.5,"l":144.31,"n":1889,"o":145.01,"t":"2025-04-01T04:00:00Z","v":92605,"vw":145.229563},{"c":147.12,"h":147.385,"l":144.46,"n":1326,"o":144.46,"t":"2025-04-02T04:00:00Z","v":35118,"vw":146.700338},{"c":140.53,"h":144.1292,"l":140.53,"n":1505,"o":143.02,"t":"2025-04-03T04:00:00Z","v":142447,"vw":141.388107},{"c":131.45,"h":135.51,"l":131.31,"n":1392,"o":135.51,"t":"2025-04-04T04:00:00Z","v":133293,"vw":132.953604},{"c":129.73,"h":133.12,"l":127.05,"n":1211,"o":127.59,"t":"2025-04-07T04:00:00Z","v":69960,"vw":130.066799},{"c":129.37,"h":134.805,"l":128.88,"n":1202,"o":134.101,"t":"2025-04-08T04:00:00Z","v":47339,"vw":131.444229},{"c":140.64,"h":141.64,"l":129.16,"n":1239,"o":129.17,"t":"2025-04-09T04:00:00Z","v":72269,"vw":137.201495},{"c":137.88,"h":138.72,"l":134.585,"n":1134,"o":138.05,"t":"2025-04-10T04:00:00Z","v":36483,"vw":137.195968},{"c":140.83,"h":140.89,"l":137.045,"n":1356,"o":137.565,"t":"2025-04-11T04:00:00Z","v":45792,"vw":140.076291},{"c":141.97,"h":142.79,"l":140.78,"n":1379,"o":140.8,"t":"2025-04-14T04:00:00Z","v":65003,"vw":141.914042},{"c":141.94,"h":143.1596,"l":141.9,"n":1017,"o":142.25,"t":"2025-04-15T04:00:00Z","v":66031,"vw":142.417727},{"c":140.87,"h":142.5983,"l":140.04,"n":1452,"o":141.52,"t":"2025-04-16T04:00:00Z","v":36407,"vw":141.145885},{"c":141.83,"h":143.33,"l":141.28,"n":885,"o":141.28,"t":"2025-04-17T04:00:00Z","v":37495,"vw":142.385689},{"c":139.88,"h":141.58,"l":138.3501,"n":967,"o":141.44,"t":"2025-04-21T04:00:00Z","v":23994,"vw":138.935351},{"c":141.97,"h":142.87,"l":141.11,"n":932,"o":141.67,"t":"2025-04-22T04:00:00Z","v":22666,"vw":141.909424},{"c":143.14,"h":146.34,"l":143.08,"n":1305,"o":144.63,"t":"2025-04-23T04:00:00Z","v":318506,"vw":145.045026},{"c":145.64,"h":146.12,"l":143.42,"n":1241,"o":143.42,"t":"2025-04-24T04:00:00Z","v":83638,"vw":145.677596},{"c":146.62,"h":147.095,"l":145.7662,"n":901,"o":145.95,"t":"2025-04-25T04:00:00Z","v":31477,"vw":146.584318},{"c":147.58,"h":147.82,"l":146.45,"n":1131,"o":147.04,"t":"2025-04-28T04:00:00Z","v":26175,"vw":147.232303},{"c":147.91,"h":148.29,"l":147.1406,"n":1314,"o":147.5,"t":"2025-04-29T04:00:00Z","v":38952,"vw":147.816935},{"c":148.6,"h":148.99,"l":145.75,"n":1258,"o":145.75,"t":"2025-04-30T04:00:00Z","v":53931,"vw":147.791848},{"c":149.47,"h":150.25,"l":149.13,"n":1099,"o":149.31,"t":"2025-05-01T04:00:00Z","v":30221,"vw":149.666765},{"c":152.51,"h":152.805,"l":151.91,"n":1133,"o":152.04,"t":"2025-05-02T04:00:00Z","v":25128,"vw":152.456016},{"c":152.45,"h":153.29,"l":151.62,"n":890,"o":152.15,"t":"2025-05-05T04:00:00Z","v":56331,"vw":152.144473},{"c":151.8,"h":152.155,"l":151.19,"n":1042,"o":151.19,"t":"2025-05-06T04:00:00Z","v":30090,"vw":151.597853},{"c":151.93,"h":152.3,"l":151.1663,"n":1048,"o":151.74,"t":"2025-05-07T04:00:00Z","v":396804,"vw":151.624364},{"c":153.15,"h":154.6,"l":153.005,"n":1338,"o":153.36,"t":"2025-05-08T04:00:00Z","v":95894,"vw":154.018901},{"c":153.45,"h":153.585,"l":152.86,"n":1318,"o":153.585,"t":"2025-05-09T04:00:00Z","v":78545,"vw":153.196897},{"c":156.14,"h":156.48,"l":155.2,"n":881,"o":156.04,"t":"2025-05-12T04:00:00Z","v":30376,"vw":155.881324},{"c":157.61,"h":158.13,"l":156.68,"n":1033,"o":156.68,"t":"2025-05-13T04:00:00Z","v":28878,"vw":157.76866},{"c":156.85,"h":157.4499,"l":156.7034,"n":1246,"o":157.4499,"t":"2025-05-14T04:00:00Z","v":22480,"vw":156.925698},{"c":158.75,"h":159.235,"l":157.62,"n":1061,"o":157.62,"t":"2025-05-15T04:00:00Z","v":69151,"vw":158.000529},{"c":160.08,"h":160.17,"l":158.73,"n":619,"o":158.73,"t":"2025-05-16T04:00:00Z","v":22135,"vw":159.753463},{"c":160.835,"h":160.8799,"l":158.86,"n":1075,"o":158.86,"t":"2025-05-19T04:00:00Z","v":16939,"vw":160.577214},{"c":161.39,"h":161.455,"l":160.6236,"n":934,"o":160.8335,"t":"2025-05-20T04:00:00Z","v":85152,"vw":161.238721},{"c":159.08,"h":161.1,"l":159.08,"n":1239,"o":160.89,"t":"2025-05-21T04:00:00Z","v":22185,"vw":160.075093},{"c":158.97,"h":159.635,"l":156.84,"n":416,"o":158.5,"t":"2025-05-22T04:00:00Z","v":13138,"vw":159.256799},{"c":159.05,"h":159.33,"l":157.38,"n":1211,"o":157.38,"t":"2025-05-23T04:00:00Z","v":25487,"vw":158.79584},{"c":161.75,"h":161.9465,"l":160.9,"n":1901,"o":161.62,"t":"2025-05-27T04:00:00Z","v":1056068,"vw":161.27231},{"c":160.46,"h":161.3399,"l":160.46,"n":1229,"o":161.18,"t":"2025-05-28T04:00:00Z","v":33079,"vw":160.8989},{"c":160.99,"h":161.01,"l":160.015,"n":1322,"o":161.01,"t":"2025-05-29T04:00:00Z","v":18389,"vw":160.715809},{"c":160.92,"h":161.08,"l":159.72,"n":1376,"o":160.76,"t":"2025-05-30T04:00:00Z","v":42620,"vw":160.706934},{"c":161.23,"h":161.64,"l":159.445,"n":1408,"o":160.8,"t":"2025-06-02T04:00:00Z","v":111099,"vw":160.726832},{"c":161.47,"h":161.7599,"l":160.5,"n":1051,"o":160.5,"t":"2025-06-03T04:00:00Z","v":23140,"vw":161.436191},{"c":162.03,"h":162.91,"l":161.76,"n":1138,"o":161.99,"t":"2025-06-04T04:00:00Z","v":20760,"vw":162.467467},{"c":161.91,"h":162.74,"l":161.57,"n":772,"o":162.74,"t":"2025-06-05T04:00:00Z","v":15812,"vw":162.097813},{"c":162.91,"h":163.01,"l":162.3501,"n":1005,"o":162.81,"t":"2025-06-06T04:00:00Z","v":19723,"vw":162.739617},{"c":162.7,"h":163.34,"l":162.25,"n":821,"o":162.91,"t":"2025-06-09T04:00:00Z","v":17696,"vw":162.910045},{"c":162.14,"h":163.02,"l":161.5,"n":828,"o":163.02,"t":"2025-06-10T04:00:00Z","v":20911,"vw":161.782172},{"c":162.23,"h":162.625,"l":161.85,"n":910,"o":162.4,"t":"2025-06-11T04:00:00Z","v":24747,"vw":162.263738},{"c":162.59,"h":162.61,"l":161.93,"n":1020,"o":161.98,"t":"2025-06-12T04:00:00Z","v":22236,"vw":162.288223},{"c":161.04,"h":162.085,"l":160.615,"n":953,"o":161.0962,"t":"2025-06-13T04:00:00Z","v":19401,"vw":161.224395},{"c":160.6598,"h":161.75,"l":160.6598,"n":720,"o":161.1387,"t":"2025-06-16T04:00:00Z","v":13381,"vw":161.043729},{"c":159.02,"h":160.4,"l":159.015,"n":1142,"o":160.33,"t":"2025-06-17T04:00:00Z","v":26856,"vw":159.69024},{"c":158.775,"h":159.85,"l":158.61,"n":1062,"o":159.745,"t":"2025-06-18T04:00:00Z","v":22904,"vw":159.079143},{"c":158.14,"h":159.6,"l":158.14,"n":1079,"o":159.6,"t":"2025-06-20T04:00:00Z","v":17907,"vw":158.574609},{"c":159.8,"h":159.8,"l":157.365,"n":987,"o":157.51,"t":"2025-06-23T04:00:00Z","v":20930,"vw":158.705812},{"c":161.66,"h":161.66,"l":160.275,"n":1168,"o":160.97,"t":"2025-06-24T04:00:00Z","v":26015,"vw":161.348894},{"c":160.23,"h":161.18,"l":160.2001,"n":1138,"o":161.18,"t":"2025-06-25T04:00:00Z","v":24141,"vw":160.339305},{"c":162.9,"h":162.97,"l":161.64,"n":1621,"o":161.73,"t":"2025-06-26T04:00:00Z","v":78450,"vw":162.533854},{"c":165,"h":165.365,"l":163.51,"n":903,"o":163.97,"t":"2025-06-27T04:00:00Z","v":17927,"vw":164.797316},{"c":165.38,"h":165.38,"l":164.69,"n":1046,"o":164.69,"t":"2025-06-30T04:00:00Z","v":19457,"vw":165.103085},{"c":164.53,"h":165.023,"l":164.1,"n":1291,"o":164.48,"t":"2025-07-01T04:00:00Z","v":24183,"vw":164.38772},{"c":165.31,"h":165.345,"l":164.2,"n":1550,"o":164.6,"t":"2025-07-02T04:00:00Z","v":54567,"vw":164.789966},{"c":165.81,"h":166.16,"l":165.5,"n":985,"o":165.5,"t":"2025-07-03T04:00:00Z","v":79259,"vw":165.95309},{"c":165.05,"h":165.56,"l":164.52,"n":996,"o":165.29,"t":"2025-07-07T04:00:00Z","v":16192,"vw":165.169993},{"c":165.6,"h":165.71,"l":164.86,"n":1065,"o":165.31,"t":"2025-07-08T04:00:00Z","v":16670,"vw":165.424371},{"c":166.59,"h":166.87,"l":165.74,"n":1066,"o":166.37,"t":"2025-07-09T04:00:00Z","v":19125,"vw":166.523996},{"c":167.4,"h":167.62,"l":166.635,"n":894,"o":166.635,"t":"2025-07-10T04:00:00Z","v":11104,"vw":167.421123},{"c":166.37,"h":166.48,"l":166.025,"n":955,"o":166.29,"t":"2025-07-11T04:00:00Z","v":23698,"vw":166.239779},{"c":166.92,"h":166.92,"l":166.11,"n":1074,"o":166.11,"t":"2025-07-14T04:00:00Z","v":14410,"vw":166.503396},{"c":165.19,"h":167.05,"l":165.16,"n":1189,"o":167.05,"t":"2025-07-15T04:00:00Z","v":15078,"vw":165.736454},{"c":165.7659,"h":165.7957,"l":164.66,"n":747,"o":165.47,"t":"2025-07-16T04:00:00Z","v":12428,"vw":165.306053},{"c":167.64,"h":167.94,"l":166.94,"n":1046,"o":166.97,"t":"2025-07-17T04:00:00Z","v":18439,"vw":167.456225},{"c":167.28,"h":168.33,"l":166.86,"n":810,"o":168.33,"t":"2025-07-18T04:00:00Z","v":12973,"vw":167.329835},{"c":167.03,"h":168.1873,"l":167.03,"n":977,"o":167.99,"t":"2025-07-21T04:00:00Z","v":14888,"vw":167.9178},{"c":167.37,"h":167.685,"l":166.26,"n":1178,"o":166.82,"t":"2025-07-22T04:00:00Z","v":18244,"vw":167.275036},{"c":171.2834,"h":171.44,"l":169.47,"n":937,"o":169.47,"t":"2025-07-23T04:00:00Z","v":13437,"vw":170.964754},{"c":170.58,"h":171.515,"l":170.39,"n":982,"o":170.83,"t":"2025-07-24T04:00:00Z","v":17240,"vw":171.029626},{"c":171.5,"h":171.54,"l":170.1035,"n":684,"o":170.33,"t":"2025-07-25T04:00:00Z","v":14537,"vw":170.969847},{"c":169.85,"h":170.7,"l":169.35,"n":1002,"o":170.7,"t":"2025-07-28T04:00:00Z","v":18072,"vw":169.961085},{"c":168.5,"h":170.01,"l":168.44,"n":905,"o":170.01,"t":"2025-07-29T04:00:00Z","v":11715,"vw":168.837826},{"c":167.67,"h":168.84,"l":167.21,"n":1044,"o":168.55,"t":"2025-07-30T04:00:00Z","v":11905,"vw":168.103144},{"c":167.49,"h":168.5,"l":167.17,"n":844,"o":167.73,"t":"2025-07-31T04:00:00Z","v":18678,"vw":167.823851},{"c":165.45,"h":165.83,"l":164.62,"n":1089,"o":165.51,"t":"2025-08-01T04:00:00Z","v":23385,"vw":165.203975},{"c":167.01,"h":167.38,"l":166.4961,"n":1208,"o":166.64,"t":"2025-08-04T04:00:00Z","v":34386,"vw":167.021679},{"c":166.8411,"h":167.415,"l":166.705,"n":1128,"o":166.9924,"t":"2025-08-05T04:00:00Z","v":22334,"vw":167.040165},{"c":167.69,"h":168.1,"l":166.8,"n":1328,"o":167.37,"t":"2025-08-06T04:00:00Z","v":35427,"vw":167.681559},{"c":168.11,"h":168.83,"l":167.215,"n":796,"o":168.83,"t":"2025-08-07T04:00:00Z","v":15370,"vw":167.627891},{"c":168.47,"h":168.735,"l":168.05,"n":703,"o":168.66,"t":"2025-08-08T04:00:00Z","v":31916,"vw":168.174757},{"c":167.3,"h":168.18,"l":167.1747,"n":911,"o":168.18,"t":"2025-08-11T04:00:00Z","v":20994,"vw":167.546212},{"c":169.64,"h":169.73,"l":168.24,"n":681,"o":168.39,"t":"2025-08-12T04:00:00Z","v":14690,"vw":169.358245},{"c":170.16,"h":170.29,"l":168.87,"n":982,"o":170.29,"t":"2025-08-13T04:00:00Z","v":24621,"vw":169.328243},{"c":169.085,"h":169.55,"l":168.715,"n":979,"o":168.8,"t":"2025-08-14T04:00:00Z","v":17285,"vw":169.10693},{"c":169.04,"h":169.51,"l":168.6293,"n":806,"o":169.51,"t":"2025-08-15T04:00:00Z","v":13183,"vw":168.998427},{"c":169.44,"h":169.44,"l":168.61,"n":729,"o":168.61,"t":"2025-08-18T04:00:00Z","v":12083,"vw":169.118062},{"c":169.51,"h":170.1099,"l":168.93,"n":703,"o":169.24,"t":"2025-08-19T04:00:00Z","v":10715,"vw":169.4051},{"c":168.8333,"h":168.95,"l":168.06,"n":798,"o":168.29,"t":"2025-08-20T04:00:00Z","v":14296,"vw":168.475747},{"c":168.13,"h":168.28,"l":167.86,"n":559,"o":168.28,"t":"2025-08-21T04:00:00Z","v":10860,"vw":168.086543},{"c":170.727,"h":171.37,"l":168.82,"n":834,"o":168.82,"t":"2025-08-22T04:00:00Z","v":16913,"vw":170.781172},{"c":168.78,"h":170.43,"l":168.78,"n":643,"o":170.43,"t":"2025-08-25T04:00:00Z","v":13234,"vw":169.159714},{"c":169.88,"h":169.93,"l":168.52,"n":1093,"o":168.52,"t":"2025-08-26T04:00:00Z","v":13352,"vw":169.338399},{"c":169.9,"h":169.9,"l":168.952,"n":903,"o":169.14,"t":"2025-08-27T04:00:00Z","v":44457,"vw":169.779723},{"c":170.48,"h":170.49,"l":169.98,"n":1243,"o":170.49,"t":"2025-08-28T04:00:00Z","v":77006,"vw":170.160185},{"c":168.86,"h":169.87,"l":168.47,"n":848,"o":169.87,"t":"2025-08-29T04:00:00Z","v":19588,"vw":168.922045},{"c":167.5,"h":167.5,"l":166.2621,"n":1073,"o":167.03,"t":"2025-09-02T04:00:00Z","v":11327,"vw":166.855364},{"c":167.21,"h":167.31,"l":166.4901,"n":1057,"o":167.245,"t":"2025-09-03T04:00:00Z","v":37377,"vw":167.137274},{"c":168.61,"h":168.61,"l":166.81,"n":1189,"o":166.91,"t":"2025-09-04T04:00:00Z","v":20425,"vw":167.875967},{"c":168.66,"h":170.42,"l":167.745,"n":1003,"o":170.42,"t":"2025-09-05T04:00:00Z","v":12461,"vw":168.517554},{"c":169.97,"h":170.14,"l":168.94,"n":1463,"o":169.73,"t":"2025-09-08T04:00:00Z","v":108533,"vw":169.839556},{"c":168.6,"h":169.35,"l":168.155,"n":800,"o":169.35,"t":"2025-09-09T04:00:00Z","v":10519,"vw":168.587801},{"c":169.74,"h":169.91,"l":169.15,"n":979,"o":169.15,"t":"2025-09-10T04:00:00Z","v":35374,"vw":169.586423},{"c":171.695,"h":171.81,"l":170.35,"n":1100,"o":170.35,"t":"2025-09-11T04:00:00Z","v":13890,"vw":171.055209},{"c":170.735,"h":171.48,"l":170.7048,"n":842,"o":171.48,"t":"2025-09-12T04:00:00Z","v":13738,"vw":171.045161},{"c":171.945,"h":172.03,"l":171.3667,"n":1085,"o":171.44,"t":"2025-09-15T04:00:00Z","v":14959,"vw":171.807509},{"c":171.45,"h":171.82,"l":171.045,"n":856,"o":171.82,"t":"2025-09-16T04:00:00Z","v":11974,"vw":171.394506},{"c":170.13,"h":171.71,"l":169.76,"n":1083,"o":171.24,"t":"2025-09-17T04:00:00Z","v":15805,"vw":170.61673},{"c":171.695,"h":172,"l":170.7762,"n":952,"o":170.82,"t":"2025-09-18T04:00:00Z","v":16750,"vw":171.628685},{"c":171.43,"h":171.68,"l":170.78,"n":817,"o":171.68,"t":"2025-09-19T04:00:00Z","v":15004,"vw":171.372298},{"c":172.18,"h":172.31,"l":170.84,"n":1023,"o":170.84,"t":"2025-09-22T04:00:00Z","v":19934,"vw":171.681789},{"c":172.11,"h":172.79,"l":171.6216,"n":951,"o":172.6,"t":"2025-09-23T04:00:00Z","v":17458,"vw":172.138311},{"c":171.24,"h":171.61,"l":171.22,"n":936,"o":171.61,"t":"2025-09-24T04:00:00Z","v":16243,"vw":171.362796},{"c":170.11,"h":170.2584,"l":169.25,"n":811,"o":169.277,"t":"2025-09-25T04:00:00Z","v":61449,"vw":169.780984},{"c":171.41,"h":171.51,"l":170.91,"n":1017,"o":170.91,"t":"2025-09-26T04:00:00Z","v":18071,"vw":171.179718},{"c":171.99,"h":172.44,"l":171.45,"n":1167,"o":172.44,"t":"2025-09-29T04:00:00Z","v":18191,"vw":171.874075},{"c":172.75,"h":173.15,"l":171.37,"n":1140,"o":171.69,"t":"2025-09-30T04:00:00Z","v":41204,"vw":172.211097},{"c":173.01,"h":173.308,"l":172.52,"n":1398,"o":172.86,"t":"2025-10-01T04:00:00Z","v":23521,"vw":172.904669},{"c":173.73,"h":173.92,"l":173.0427,"n":924,"o":173.57,"t":"2025-10-02T04:00:00Z","v":15671,"vw":173.515687},{"c":174.7,"h":175.15,"l":174.28,"n":998,"o":174.65,"t":"2025-10-03T04:00:00Z","v":18670,"vw":174.675392},{"c":175.1687,"h":175.32,"l":174.95,"n":954,"o":175.3023,"t":"2025-10-06T04:00:00Z","v":12142,"vw":175.19307},{"c":173.81,"h":174.88,"l":173.61,"n":1160,"o":174.88,"t":"2025-10-07T04:00:00Z","v":11677,"vw":173.953737},{"c":175.27,"h":175.27,"l":174,"n":767,"o":174.58,"t":"2025-10-08T04:00:00Z","v":15133,"vw":175.001988},{"c":173.24,"h":175.18,"l":172.85,"n":756,"o":175.18,"t":"2025-10-09T04:00:00Z","v":14965,"vw":173.759069},{"c":169.49,"h":172.8059,"l":169.49,"n":896,"o":172.8059,"t":"2025-10-10T04:00:00Z","v":16531,"vw":170.853569},{"c":170.98,"h":171.32,"l":170.13,"n":1064,"o":170.13,"t":"2025-10-13T04:00:00Z","v":12050,"vw":170.993871},{"c":172.1168,"h":172.925,"l":169.25,"n":1082,"o":169.28,"t":"2025-10-14T04:00:00Z","v":12439,"vw":172.040021},{"c":172.0222,"h":174.18,"l":171.36,"n":1013,"o":173.18,"t":"2025-10-15T04:00:00Z","v":25935,"vw":173.137065},{"c":172.0113,"h":173.03,"l":171.43,"n":723,"o":173.03,"t":"2025-10-16T04:00:00Z","v":38825,"vw":172.005811},{"c":171.74,"h":172.19,"l":171.125,"n":1129,"o":171.18,"t":"2025-10-17T04:00:00Z","v":16929,"vw":171.636074},{"c":173.72,"h":174.16,"l":172.94,"n":1106,"o":172.94,"t":"2025-10-20T04:00:00Z","v":13866,"vw":173.726663},{"c":174.35,"h":174.61,"l":173.37,"n":856,"o":173.37,"t":"2025-10-21T04:00:00Z","v":15561,"vw":174.3074},{"c":172.2722,"h":174.79,"l":171.74,"n":2209,"o":174.76,"t":"2025-10-22T04:00:00Z","v":1212672,"vw":173.085174},{"c":174.25,"h":174.59,"l":173.05,"n":2334,"o":173.05,"t":"2025-10-23T04:00:00Z","v":102053,"vw":173.745115},{"c":175.14,"h":175.48,"l":174.85,"n":884,"o":175.38,"t":"2025-10-24T04:00:00Z","v":13179,"vw":175.193405},{"c":176.0278,"h":176.125,"l":175.595,"n":714,"o":176,"t":"2025-10-27T04:00:00Z","v":13594,"vw":175.894626},{"c":175.2216,"h":176.115,"l":175.2216,"n":805,"o":175.71,"t":"2025-10-28T04:00:00Z","v":11117,"vw":175.908788},{"c":174.5629,"h":175.73,"l":174.005,"n":892,"o":175.2234,"t":"2025-10-29T04:00:00Z","v":12809,"vw":175.331555},{"c":173.9964,"h":175.495,"l":173.75,"n":753,"o":173.75,"t":"2025-10-30T04:00:00Z","v":22498,"vw":174.334997},{"c":174.3,"h":174.69,"l":173.53,"n":874,"o":173.99,"t":"2025-10-31T04:00:00Z","v":13843,"vw":174.088046},{"c":173.83,"h":174.08,"l":172.995,"n":896,"o":174,"t":"2025-11-03T05:00:00Z","v":19309,"vw":173.742034},{"c":171.7,"h":171.894,"l":170.87,"n":861,"o":171.44,"t":"2025-11-04T05:00:00Z","v":28253,"vw":171.475287},{"c":172.71,"h":173.14,"l":171.46,"n":791,"o":171.46,"t":"2025-11-05T05:00:00Z","v":14362,"vw":172.722839},{"c":172.0723,"h":172.86,"l":171.51,"n":1112,"o":172.86,"t":"2025-11-06T05:00:00Z","v":22133,"vw":172.150413},{"c":172.7052,"h":172.8,"l":170.7831,"n":935,"o":171,"t":"2025-11-07T05:00:00Z","v":25199,"vw":171.580645},{"c":174.01,"h":174.3276,"l":172.725,"n":823,"o":173.57,"t":"2025-11-10T05:00:00Z","v":17280,"vw":173.896513},{"c":174.0175,"h":174.485,"l":173.425,"n":982,"o":173.59,"t":"2025-11-11T05:00:00Z","v":16049,"vw":174.040203},{"c":174.5714,"h":175.1923,"l":174.45,"n":790,"o":174.51,"t":"2025-11-12T05:00:00Z","v":38426,"vw":174.849467},{"c":171.975,"h":174.31,"l":171.7,"n":661,"o":174.07,"t":"2025-11-13T05:00:00Z","v":21421,"vw":172.37345},{"c":171.74,"h":172.475,"l":170.24,"n":850,"o":170.24,"t":"2025-11-14T05:00:00Z","v":29336,"vw":171.839928},{"c":169.54,"h":171.545,"l":169.14,"n":898,"o":171.29,"t":"2025-11-17T05:00:00Z","v":24798,"vw":170.5532},{"c":167.76,"h":168.695,"l":167.475,"n":889,"o":167.71,"t":"2025-11-18T05:00:00Z","v":21564,"vw":167.78693},{"c":167.86,"h":168.525,"l":167.53,"n":904,"o":168.02,"t":"2025-11-19T05:00:00Z","v":26756,"vw":167.782814},{"c":165.6957,"h":170.12,"l":165.6957,"n":1077,"o":169.96,"t":"2025-11-20T05:00:00Z","v":18267,"vw":166.767381},{"c":167.24,"h":167.99,"l":165.9746,"n":696,"o":166.22,"t":"2025-11-21T05:00:00Z","v":28651,"vw":167.15573},{"c":167.64,"h":167.95,"l":167.26,"n":1771,"o":167.26,"t":"2025-11-24T05:00:00Z","v":40722,"vw":167.704011},{"c":169.86,"h":170.04,"l":167.57,"n":1171,"o":168.17,"t":"2025-11-25T05:00:00Z","v":33846,"vw":169.436931},{"c":171.41,"h":172.29,"l":170.07,"n":908,"o":170.07,"t":"2025-11-26T05:00:00Z","v":20837,"vw":171.537272},{"c":172.26,"h":172.44,"l":171.575,"n":734,"o":171.76,"t":"2025-11-28T05:00:00Z","v":19483,"vw":172.18053},{"c":170,"h":171.39,"l":169.86,"n":918,"o":170.785,"t":"2025-12-01T05:00:00Z","v":28109,"vw":170.446125},{"c":170.89,"h":171.385,"l":170.43,"n":811,"o":170.71,"t":"2025-12-02T05:00:00Z","v":31177,"vw":171.054656},{"c":172.89,"h":172.9,"l":170.835,"n":1127,"o":171.33,"t":"2025-12-03T05:00:00Z","v":19063,"vw":172.339273},{"c":174.2,"h":174.49,"l":173.8518,"n":865,"o":173.86,"t":"2025-12-04T05:00:00Z","v":17581,"vw":174.234464},{"c":174.14,"h":174.9456,"l":173.6,"n":947,"o":174.71,"t":"2025-12-05T05:00:00Z","v":62476,"vw":174.103847},{"c":174.14,"h":174.44,"l":173.815,"n":989,"o":174.44,"t":"2025-12-08T05:00:00Z","v":14019,"vw":174.041422},{"c":173.31,"h":174.61,"l":173.3,"n":1226,"o":174.4848,"t":"2025-12-09T05:00:00Z","v":29329,"vw":174.001067},{"c":175.6705,"h":175.93,"l":173.33,"n":257,"o":173.33,"t":"2025-12-10T05:00:00Z","v":4563,"vw":174.328829},{"c":177.45,"h":177.55,"l":175.89,"n":992,"o":175.89,"t":"2025-12-11T05:00:00Z","v":20193,"vw":177.335287},{"c":176.65,"h":178.21,"l":176.0823,"n":1187,"o":177.82,"t":"2025-12-12T05:00:00Z","v":107582,"vw":176.639724},{"c":177.15,"h":177.98,"l":176.82,"n":822,"o":177.98,"t":"2025-12-15T05:00:00Z","v":27273,"vw":177.130378},{"c":175.04,"h":175.7,"l":174.42,"n":1188,"o":175.6,"t":"2025-12-16T05:00:00Z","v":45043,"vw":175.005545},{"c":172.13,"h":175.03,"l":172.13,"n":1223,"o":175.03,"t":"2025-12-17T05:00:00Z","v":45447,"vw":172.900744},{"c":173.8,"h":174.55,"l":173.59,"n":1069,"o":173.86,"t":"2025-12-18T05:00:00Z","v":25950,"vw":173.86356},{"c":175.38,"h":175.4,"l":174.28,"n":1514,"o":174.28,"t":"2025-12-19T05:00:00Z","v":41037,"vw":175.074249},{"c":176.25,"h":176.3516,"l":175.26,"n":1228,"o":175.91,"t":"2025-12-22T05:00:00Z","v":32716,"vw":176.130322},{"c":176.7,"h":176.77,"l":176.37,"n":971,"o":176.48,"t":"2025-12-23T05:00:00Z","v":34436,"vw":176.559813},{"c":177.04,"h":177.09,"l":176.62,"n":1080,"o":176.69,"t":"2025-12-24T05:00:00Z","v":31229,"vw":176.875853},{"c":176.9,"h":177.14,"l":176.37,"n":1248,"o":177.14,"t":"2025-12-26T05:00:00Z","v":30199,"vw":176.570665},{"c":176.39,"h":177.285,"l":176.09,"n":1213,"o":176.75,"t":"2025-12-29T05:00:00Z","v":31393,"vw":176.482572},{"c":176.34,"h":176.83,"l":176.265,"n":1321,"o":176.54,"t":"2025-12-30T05:00:00Z","v":52984,"vw":176.505858},{"c":175.34,"h":176.02,"l":175.025,"n":997,"o":175.95,"t":"2025-12-31T05:00:00Z","v":34973,"vw":175.493035},{"c":177.76,"h":177.76,"l":176.44,"n":1178,"o":176.47,"t":"2026-01-02T05:00:00Z","v":30739,"vw":177.129657},{"c":180.83,"h":181.25,"l":179.41,"n":1582,"o":179.41,"t":"2026-01-05T05:00:00Z","v":64994,"vw":180.447261},{"c":182.44,"h":182.79,"l":180.57,"n":1994,"o":180.94,"t":"2026-01-06T05:00:00Z","v":34181,"vw":181.845778},{"c":180.98,"h":183.87,"l":180.98,"n":1739,"o":183.87,"t":"2026-01-07T05:00:00Z","v":59585,"vw":181.778867},{"c":181.71,"h":182.2,"l":181.205,"n":1374,"o":181.42,"t":"2026-01-08T05:00:00Z","v":24325,"vw":181.586069},{"c":183.42,"h":183.77,"l":176.6,"n":1389,"o":182.54,"t":"2026-01-09T05:00:00Z","v":31585,"vw":182.946955},{"c":185.24,"h":185.24,"l":184.13,"n":1229,"o":184.13,"t":"2026-01-12T05:00:00Z","v":43692,"vw":184.850528},{"c":185.27,"h":185.42,"l":184.78,"n":1176,"o":185.42,"t":"2026-01-13T05:00:00Z","v":51441,"vw":185.149868},{"c":185.08,"h":185.41,"l":184.29,"n":1241,"o":185.15,"t":"2026-01-14T05:00:00Z","v":31595,"vw":184.773085},{"c":186.74,"h":186.86,"l":186.13,"n":1269,"o":186.24,"t":"2026-01-15T05:00:00Z","v":41261,"vw":186.672527},{"c":187.87,"h":187.95,"l":187.01,"n":1049,"o":187.1,"t":"2026-01-16T05:00:00Z","v":79468,"vw":187.740063},{"c":184.15,"h":185.94,"l":183.9958,"n":1533,"o":185.29,"t":"2026-01-20T05:00:00Z","v":41314,"vw":184.94107},{"c":187.14,"h":187.65,"l":184.692,"n":1683,"o":185.23,"t":"2026-01-21T05:00:00Z","v":98438,"vw":186.895701},{"c":186.72,"h":187.785,"l":186.26,"n":1615,"o":187.36,"t":"2026-01-22T05:00:00Z","v":32837,"vw":187.042721},{"c":186.05,"h":186.33,"l":185.525,"n":1084,"o":186.21,"t":"2026-01-23T05:00:00Z","v":33265,"vw":185.966857},{"c":186.38,"h":186.55,"l":186.045,"n":1419,"o":186.46,"t":"2026-01-26T05:00:00Z","v":40572,"vw":186.355526},{"c":188.18,"h":188.18,"l":186.88,"n":1269,"o":187.12,"t":"2026-01-27T05:00:00Z","v":25900,"vw":187.644791},{"c":186.3865,"h":187,"l":185.9751,"n":1947,"o":187,"t":"2026-01-28T05:00:00Z","v":47723,"vw":186.31175},{"c":188.28,"h":188.99,"l":186.21,"n":1381,"o":188.45,"t":"2026-01-29T05:00:00Z","v":30041,"vw":187.668947},{"c":187.79,"h":187.79,"l":186.23,"n":2235,"o":187.18,"t":"2026-01-30T05:00:00Z","v":156599,"vw":186.836023},{"c":189.23,"h":189.23,"l":187.3499,"n":1394,"o":187.65,"t":"2026-02-02T05:00:00Z","v":36565,"vw":188.540097},{"c":190.67,"h":190.92,"l":188.69,"n":1202,"o":189.03,"t":"2026-02-03T05:00:00Z","v":40285,"vw":189.992114},{"c":190.76,"h":193.255,"l":189.34,"n":1252,"o":191.84,"t":"2026-02-04T05:00:00Z","v":40555,"vw":190.381793},{"c":188.36,"h":189.76,"l":188.23,"n":2246,"o":189.13,"t":"2026-02-05T05:00:00Z","v":113499,"vw":188.962342},{"c":194.43,"h":194.66,"l":191.45,"n":1385,"o":191.45,"t":"2026-02-06T05:00:00Z","v":35058,"vw":193.741528},{"c":196.93,"h":197.18,"l":195.245,"n":1844,"o":195.32,"t":"2026-02-09T05:00:00Z","v":39304,"vw":196.468094},{"c":197.25,"h":197.88,"l":196.77,"n":3362,"o":197.03,"t":"2026-02-10T05:00:00Z","v":152159,"vw":197.34887},{"c":198.26,"h":199.17,"l":197,"n":1358,"o":198.64,"t":"2026-02-11T05:00:00Z","v":27993,"vw":198.417207},{"c":196,"h":200.43,"l":195.83,"n":2086,"o":199.21,"t":"2026-02-12T05:00:00Z","v":42799,"vw":197.43483},{"c":197.55,"h":198.28,"l":196.21,"n":2870,"o":196.21,"t":"2026-02-13T05:00:00Z","v":157482,"vw":197.509055},{"c":196.6,"h":197.545,"l":194.8,"n":4339,"o":195.39,"t":"2026-02-17T05:00:00Z","v":158659,"vw":196.390415},{"c":197.09,"h":198.345,"l":196.64,"n":1070,"o":197.61,"t":"2026-02-18T05:00:00Z","v":21920,"vw":197.558009},{"c":197.99,"h":197.99,"l":196.52,"n":1508,"o":196.635,"t":"2026-02-19T05:00:00Z","v":73261,"vw":197.508041},{"c":199.29,"h":199.73,"l":197.19,"n":1367,"o":198,"t":"2026-02-20T05:00:00Z","v":59853,"vw":198.943046},{"c":197.37,"h":198.8499,"l":196.51,"n":1124,"o":198.71,"t":"2026-02-23T05:00:00Z","v":29638,"vw":197.233418},{"c":198.05,"h":198.9899,"l":196.48,"n":1187,"o":196.48,"t":"2026-02-24T05:00:00Z","v":91736,"vw":198.251837},{"c":198.77,"h":199.77,"l":197.1101,"n":931,"o":199.77,"t":"2026-02-25T05:00:00Z","v":31176,"vw":198.675797},{"c":199.64,"h":199.92,"l":197.49,"n":1247,"o":199.27,"t":"2026-02-26T05:00:00Z","v":38135,"vw":199.068199},{"c":199.86,"h":200.06,"l":198.58,"n":945,"o":198.91,"t":"2026-02-27T05:00:00Z","v":27193,"vw":199.497658},{"c":199.66,"h":199.99,"l":197.01,"n":1482,"o":197.28,"t":"2026-03-02T05:00:00Z","v":73853,"vw":199.430957},{"c":194.34,"h":195.365,"l":190.2909,"n":2784,"o":193.19,"t":"2026-03-03T05:00:00Z","v":67499,"vw":193.589119},{"c":196.16,"h":196.54,"l":194.21,"n":1953,"o":195.55,"t":"2026-03-04T05:00:00Z","v":53541,"vw":195.976998},{"c":191.25,"h":193.67,"l":189.33,"n":1620,"o":193.67,"t":"2026-03-05T05:00:00Z","v":59121,"vw":190.765023},{"c":189.13,"h":189.49,"l":186.68,"n":2008,"o":188.01,"t":"2026-03-06T05:00:00Z","v":42018,"vw":187.984503},{"c":189.82,"h":190.255,"l":184.09,"n":3296,"o":186.07,"t":"2026-03-09T04:00:00Z","v":112448,"vw":187.027526},{"c":190.38,"h":193.25,"l":190.0201,"n":1443,"o":190.99,"t":"2026-03-10T04:00:00Z","v":58283,"vw":190.92975},{"c":189.23,"h":190.02,"l":188.62,"n":1303,"o":188.62,"t":"2026-03-11T04:00:00Z","v":31734,"vw":189.286285},{"c":185.13,"h":187.72,"l":185.11,"n":1567,"o":187.72,"t":"2026-03-12T04:00:00Z","v":65435,"vw":185.869794},{"c":183.5,"h":185.99,"l":183.235,"n":1699,"o":185.99,"t":"2026-03-13T04:00:00Z","v":42477,"vw":183.746573},{"c":185.77,"h":186.13,"l":184.875,"n":1166,"o":185.26,"t":"2026-03-16T04:00:00Z","v":28318,"vw":185.713632},{"c":186.187,"h":187.4341,"l":185.59,"n":1401,"o":187.4341,"t":"2026-03-17T04:00:00Z","v":39353,"vw":186.270933},{"c":184.75,"h":186.785,"l":184.7,"n":1504,"o":186.455,"t":"2026-03-18T04:00:00Z","v":35039,"vw":186.031409},{"c":182.91,"h":183.815,"l":180.77,"n":1750,"o":181.32,"t":"2026-03-19T04:00:00Z","v":41314,"vw":181.83685},{"c":178.59,"h":182.89,"l":177.8489,"n":1676,"o":182.62,"t":"2026-03-20T04:00:00Z","v":34867,"vw":179.077867},{"c":182.39,"h":185.095,"l":181.74,"n":1964,"o":182.45,"t":"2026-03-23T04:00:00Z","v":58768,"vw":183.269641},{"c":182.1,"h":182.79,"l":179.1,"n":1389,"o":179.95,"t":"2026-03-24T04:00:00Z","v":49166,"vw":181.450536},{"c":184.1,"h":185,"l":183.42,"n":1564,"o":184.54,"t":"2026-03-25T04:00:00Z","v":21553,"vw":184.286578},{"c":179.77,"h":182.93,"l":179.68,"n":1547,"o":182.81,"t":"2026-03-26T04:00:00Z","v":25750,"vw":181.324044},{"c":176.96,"h":179,"l":176.6,"n":1686,"o":178.33,"t":"2026-03-27T04:00:00Z","v":44403,"vw":177.41999},{"c":175.17,"h":178.58,"l":174.54,"n":1695,"o":178.58,"t":"2026-03-30T04:00:00Z","v":62095,"vw":175.458327},{"c":181.01,"h":181.36,"l":177.29,"n":1632,"o":177.77,"t":"2026-03-31T04:00:00Z","v":29574,"vw":179.316039},{"c":185.23,"h":186.455,"l":182.695,"n":2232,"o":184.29,"t":"2026-04-01T04:00:00Z","v":38322,"vw":185.260717},{"c":184.39,"h":184.95,"l":180.735,"n":4039,"o":181.17,"t":"2026-04-02T04:00:00Z","v":90620,"vw":184.156186},{"c":184.6315,"h":184.72,"l":183.59,"n":2752,"o":183.97,"t":"2026-04-06T04:00:00Z","v":144894,"vw":184.202272},{"c":184.55,"h":184.55,"l":182.145,"n":1263,"o":183.42,"t":"2026-04-07T04:00:00Z","v":19511,"vw":183.336116},{"c":193.03,"h":193.52,"l":191.57,"n":2511,"o":192.1,"t":"2026-04-08T04:00:00Z","v":102738,"vw":192.344842},{"c":193.8,"h":194.695,"l":191.11,"n":1782,"o":191.57,"t":"2026-04-09T04:00:00Z","v":34332,"vw":193.200143},{"c":193.22,"h":194.29,"l":192.775,"n":1449,"o":194.29,"t":"2026-04-10T04:00:00Z","v":26475,"vw":193.421482},{"c":194.35,"h":194.66,"l":191.63,"n":1253,"o":191.63,"t":"2026-04-13T04:00:00Z","v":23872,"vw":193.318156},{"c":195.66,"h":196.34,"l":195.11,"n":1724,"o":195.53,"t":"2026-04-14T04:00:00Z","v":29643,"vw":195.808872},{"c":194.07,"h":195.14,"l":193.04,"n":1562,"o":195.14,"t":"2026-04-15T04:00:00Z","v":62390,"vw":193.89076},{"c":193.11,"h":193.66,"l":192.61,"n":1578,"o":193.465,"t":"2026-04-16T04:00:00Z","v":29820,"vw":193.155517},{"c":196.32,"h":198.59,"l":196.03,"n":1660,"o":196.03,"t":"2026-04-17T04:00:00Z","v":41254,"vw":197.400635},{"c":196.25,"h":196.35,"l":195.51,"n":1180,"o":195.84,"t":"2026-04-20T04:00:00Z","v":17513,"vw":195.887097},{"c":192.08,"h":195.33,"l":191.97,"n":1460,"o":195.33,"t":"2026-04-21T04:00:00Z","v":69829,"vw":192.591376},{"c":192.72,"h":194.32,"l":191.98,"n":1825,"o":194.32,"t":"2026-04-22T04:00:00Z","v":435922,"vw":192.576139},{"c":194,"h":194.99,"l":192.28,"n":2323,"o":192.93,"t":"2026-04-23T04:00:00Z","v":152520,"vw":194.570976},{"c":194.03,"h":194.39,"l":192.83,"n":1578,"o":194.21,"t":"2026-04-24T04:00:00Z","v":39124,"vw":193.780687},{"c":193.49,"h":193.995,"l":192.8601,"n":1034,"o":193.81,"t":"2026-04-27T04:00:00Z","v":42260,"vw":193.524674},{"c":191.9723,"h":192.44,"l":190.91,"n":1588,"o":192.44,"t":"2026-04-28T04:00:00Z","v":34553,"vw":191.72622},{"c":190.38,"h":192.22,"l":189.91,"n":2085,"o":192.22,"t":"2026-04-29T04:00:00Z","v":41400,"vw":190.60258},{"c":195.9,"h":195.9,"l":192.84,"n":1507,"o":192.84,"t":"2026-04-30T04:00:00Z","v":28400,"vw":195.097702},{"c":194.55,"h":196.11,"l":194.55,"n":1324,"o":196.11,"t":"2026-05-01T04:00:00Z","v":22842,"vw":195.305898},{"c":192.1,"h":194.43,"l":191.66,"n":1514,"o":194.36,"t":"2026-05-04T04:00:00Z","v":30723,"vw":192.699889},{"c":195.2,"h":195.25,"l":194.13,"n":1216,"o":194.13,"t":"2026-05-05T04:00:00Z","v":18588,"vw":194.949662},{"c":200.76,"h":201,"l":199.14,"n":1170,"o":199.49,"t":"2026-05-06T04:00:00Z","v":19738,"vw":200.36369},{"c":196.96,"h":201.02,"l":196.57,"n":1503,"o":201.02,"t":"2026-05-07T04:00:00Z","v":33307,"vw":198.750477},{"c":197.23,"h":198.32,"l":196.94,"n":1655,"o":198.32,"t":"2026-05-08T04:00:00Z","v":23905,"vw":197.376318},{"c":197.7581,"h":198.115,"l":196.35,"n":1293,"o":196.35,"t":"2026-05-11T04:00:00Z","v":15919,"vw":197.775243},{"c":196.39,"h":197.03,"l":194.66,"n":1390,"o":196.83,"t":"2026-05-12T04:00:00Z","v":25722,"vw":195.903225},{"c":196.75,"h":196.94,"l":195.82,"n":1072,"o":196.83,"t":"2026-05-13T04:00:00Z","v":19484,"vw":196.626846},{"c":196.64,"h":196.86,"l":195.6,"n":1378,"o":196.77,"t":"2026-05-14T04:00:00Z","v":29373,"vw":196.536004},{"c":192.64,"h":193.69,"l":192.22,"n":1519,"o":193.68,"t":"2026-05-15T04:00:00Z","v":45483,"vw":192.912722},{"c":192.4581,"h":193.32,"l":190.98,"n":1293,"o":193.32,"t":"2026-05-18T04:00:00Z","v":23841,"vw":191.838654},{"c":190.03,"h":191.24,"l":189.4949,"n":1360,"o":190.66,"t":"2026-05-19T04:00:00Z","v":23109,"vw":190.454821},{"c":192.82,"h":192.95,"l":190.165,"n":1154,"o":190.57,"t":"2026-05-20T04:00:00Z","v":24170,"vw":192.205394},{"c":192.69,"h":193.53,"l":190.65,"n":1696,"o":190.84,"t":"2026-05-21T04:00:00Z","v":29874,"vw":192.148716},{"c":193.05,"h":194.135,"l":192.93,"n":1393,"o":193.81,"t":"2026-05-22T04:00:00Z","v":47744,"vw":193.19209},{"c":196.52,"h":196.685,"l":195.64,"n":1299,"o":195.87,"t":"2026-05-26T04:00:00Z","v":32426,"vw":196.318016},{"c":195.77,"h":196.45,"l":195.59,"n":1252,"o":196.45,"t":"2026-05-27T04:00:00Z","v":29882,"vw":195.858012},{"c":195.7512,"h":196.41,"l":194.115,"n":1376,"o":194.48,"t":"2026-05-28T04:00:00Z","v":17878,"vw":195.799884},{"c":194.8,"h":196.145,"l":194.605,"n":2359,"o":195.3,"t":"2026-05-29T04:00:00Z","v":150055,"vw":195.153497},{"c":193.56,"h":193.97,"l":191.26,"n":1868,"o":192.94,"t":"2026-06-01T04:00:00Z","v":43625,"vw":193.192814},{"c":194.83,"h":195.205,"l":193.92,"n":1992,"o":193.92,"t":"2026-06-02T04:00:00Z","v":31382,"vw":194.616509},{"c":194.42,"h":195.695,"l":193.94,"n":1368,"o":193.94,"t":"2026-06-03T04:00:00Z","v":50457,"vw":194.632549},{"c":196.02,"h":196.45,"l":195.21,"n":1432,"o":195.21,"t":"2026-06-04T04:00:00Z","v":27827,"vw":195.867422},{"c":192.83,"h":195.55,"l":192.05,"n":358,"o":195.1,"t":"2026-06-05T04:00:00Z","v":15637,"vw":193.367353},{"c":192.73,"h":194.2,"l":192.52,"n":751,"o":194.2,"t":"2026-06-08T04:00:00Z","v":154623,"vw":192.856388},{"c":193.3711,"h":195.555,"l":189.935,"n":1146,"o":194.07,"t":"2026-06-09T04:00:00Z","v":91232,"vw":192.971948},{"c":187.96,"h":191.83,"l":187.935,"n":907,"o":191.83,"t":"2026-06-10T04:00:00Z","v":27269,"vw":188.371212},{"c":193.91,"h":194.205,"l":189.43,"n":1085,"o":189.43,"t":"2026-06-11T04:00:00Z","v":27643,"vw":191.500153},{"c":194.5341,"h":195.12,"l":192.95,"n":1386,"o":194.05,"t":"2026-06-12T04:00:00Z","v":25362,"vw":194.259458},{"c":195.72,"h":197.18,"l":195.67,"n":2049,"o":197.1,"t":"2026-06-15T04:00:00Z","v":58681,"vw":196.184811},{"c":196.78,"h":198.23,"l":196.78,"n":1441,"o":196.9,"t":"2026-06-16T04:00:00Z","v":86242,"vw":197.220672},{"c":196.46,"h":199.7569,"l":196.3301,"n":1746,"o":198.2,"t":"2026-06-17T04:00:00Z","v":51799,"vw":197.838101},{"c":198.93,"h":200.1399,"l":198.48,"n":1255,"o":199.51,"t":"2026-06-18T04:00:00Z","v":23727,"vw":199.092212},{"c":200.11,"h":202,"l":199.39,"n":2073,"o":200.25,"t":"2026-06-22T04:00:00Z","v":78785,"vw":199.973878},{"c":195.54,"h":196.84,"l":195.22,"n":1645,"o":195.97,"t":"2026-06-23T04:00:00Z","v":64674,"vw":196.012817},{"c":197.06,"h":197.82,"l":196.12,"n":2581,"o":196.3864,"t":"2026-06-24T04:00:00Z","v":567869,"vw":196.749953},{"c":199.17,"h":201.27,"l":198.31,"n":1418,"o":198.31,"t":"2026-06-25T04:00:00Z","v":432904,"vw":199.192262},{"c":196.6,"h":198.2773,"l":196.1,"n":1555,"o":197.67,"t":"2026-06-26T04:00:00Z","v":38511,"vw":197.293223},{"c":197.9,"h":198.185,"l":196.81,"n":1889,"o":197.38,"t":"2026-06-29T04:00:00Z","v":38096,"vw":197.725602},{"c":200.5,"h":200.685,"l":198.85,"n":1716,"o":198.85,"t":"2026-06-30T04:00:00Z","v":47915,"vw":200.388002},{"c":199,"h":200.69,"l":198.67,"n":2273,"o":199.55,"t":"2026-07-01T04:00:00Z","v":51828,"vw":199.524244},{"c":200.42,"h":201.885,"l":198.82,"n":1592,"o":201.1,"t":"2026-07-02T04:00:00Z","v":37389,"vw":200.121196},{"c":203.05,"h":203.2,"l":201.61,"n":1163,"o":201.61,"t":"2026-07-06T04:00:00Z","v":23083,"vw":202.896258},{"c":199.01,"h":201.69,"l":197.93,"n":1496,"o":201.69,"t":"2026-07-07T04:00:00Z","v":33356,"vw":198.793282},{"c":196.34,"h":196.7851,"l":194.55,"n":1553,"o":195.96,"t":"2026-07-08T04:00:00Z","v":24749,"vw":195.609782},{"c":197.11,"h":198.1,"l":196.86,"n":1722,"o":197.77,"t":"2026-07-09T04:00:00Z","v":65560,"vw":197.537131},{"c":198.01,"h":198.61,"l":197.29,"n":1232,"o":197.29,"t":"2026-07-10T04:00:00Z","v":19756,"vw":198.249109},{"c":195.4,"h":197.21,"l":195.32,"n":982,"o":196.83,"t":"2026-07-13T04:00:00Z","v":27699,"vw":196.041271},{"c":196.44,"h":197.7,"l":196.23,"n":1414,"o":197.33,"t":"2026-07-14T04:00:00Z","v":26670,"vw":196.658346},{"c":196.35,"h":197.25,"l":194.77,"n":1501,"o":197.25,"t":"2026-07-15T04:00:00Z","v":56171,"vw":196.251871},{"c":195.65,"h":196.135,"l":194.84,"n":1166,"o":194.84,"t":"2026-07-16T04:00:00Z","v":26851,"vw":195.312492},{"c":194.98,"h":195.97,"l":193.71,"n":958,"o":193.71,"t":"2026-07-17T04:00:00Z","v":20000,"vw":195.084182},{"c":193.8345,"h":195.65,"l":193.34,"n":1653,"o":195.65,"t":"2026-07-20T04:00:00Z","v":45996,"vw":194.351859},{"c":195.71,"h":196.265,"l":195.23,"n":1249,"o":195.695,"t":"2026-07-21T04:00:00Z","v":18187,"vw":195.763563},{"c":195.62,"h":196.2076,"l":194.79,"n":1542,"o":194.79,"t":"2026-07-22T04:00:00Z","v":24686,"vw":195.704892},{"c":196.45,"h":197.68,"l":194.64,"n":1333,"o":194.64,"t":"2026-07-23T04:00:00Z","v":32479,"vw":196.429451},{"c":197.73,"h":199.035,"l":197.42,"n":1631,"o":197.49,"t":"2026-07-24T04:00:00Z","v":63103,"vw":198.231102},{"c":198.23,"h":199.57,"l":196.7,"n":1144,"o":199.57,"t":"2026-07-27T04:00:00Z","v":18295,"vw":197.673505},{"c":197.51,"h":197.78,"l":196.53,"n":2023,"o":197.32,"t":"2026-07-28T04:00:00Z","v":95314,"vw":197.180852},{"c":193.12,"h":196.64,"l":192.74,"n":1995,"o":196.64,"t":"2026-07-29T04:00:00Z","v":40541,"vw":194.339696},{"c":197.24,"h":197.47,"l":195.27,"n":1469,"o":196.94,"t":"2026-07-30T04:00:00Z","v":37880,"vw":196.449703},{"c":198.26,"h":198.66,"l":196.5,"n":1035,"o":198.65,"t":"2026-07-31T04:00:00Z","v":20761,"vw":198.094011},{"c":200.79,"h":200.95,"l":199,"n":899,"o":199,"t":"2026-08-03T04:00:00Z","v":21844,"vw":200.388192},{"c":205.29,"h":205.7,"l":202.95,"n":1247,"o":204.18,"t":"2026-08-04T04:00:00Z","v":29206,"vw":203.995029},{"c":205.2779,"h":206.2125,"l":205.2,"n":1377,"o":205.37,"t":"2026-08-05T04:00:00Z","v":19466,"vw":205.536505},{"c":203.4441,"h":205.63,"l":203.14,"n":1494,"o":204.74,"t":"2026-08-06T04:00:00Z","v":39484,"vw":204.13646},{"c":205.24,"h":206,"l":204.47,"n":1486,"o":206,"t":"2026-08-07T04:00:00Z","v":26549,"vw":205.357445},{"c":204.7118,"h":205.76,"l":204.7118,"n":1114,"o":205.7,"t":"2026-08-10T04:00:00Z","v":21710,"vw":205.253935},{"c":205.42,"h":206.9055,"l":205.4,"n":993,"o":205.6,"t":"2026-08-11T04:00:00Z","v":14848,"vw":205.783906},{"c":206.5939,"h":207.79,"l":206.51,"n":1122,"o":207.79,"t":"2026-08-12T04:00:00Z","v":17244,"vw":206.891479},{"c":206.5244,"h":207.305,"l":205.82,"n":936,"o":207.08,"t":"2026-08-13T04:00:00Z","v":20286,"vw":206.545332},{"c":206.835,"h":207.2163,"l":206.68,"n":1191,"o":206.89,"t":"2026-08-14T04:00:00Z","v":18603,"vw":206.939629},{"c":206.45,"h":207.575,"l":206.45,"n":1315,"o":207,"t":"2026-08-17T04:00:00Z","v":18845,"vw":207.049951},{"c":202.78,"h":204.75,"l":202.78,"n":1770,"o":204.75,"t":"2026-08-18T04:00:00Z","v":21796,"vw":203.390857},{"c":202.0975,"h":204.15,"l":201.9003,"n":1714,"o":204.15,"t":"2026-08-19T04:00:00Z","v":26155,"vw":202.503646},{"c":200.1,"h":202.215,"l":200.1,"n":1516,"o":201.08,"t":"2026-08-20T04:00:00Z","v":46388,"vw":200.517075},{"c":201.16,"h":202.07,"l":201.09,"n":2250,"o":202.07,"t":"2026-08-21T04:00:00Z","v":50422,"vw":201.420097},{"c":200.29,"h":200.98,"l":199.84,"n":2108,"o":200.98,"t":"2026-08-24T04:00:00Z","v":83423,"vw":200.346224},{"c":201.27,"h":202.47,"l":200.38,"n":2054,"o":202.47,"t":"2026-08-25T04:00:00Z","v":66488,"vw":201.467411},{"c":202.0113,"h":202.62,"l":201.15,"n":1593,"o":201.15,"t":"2026-08-26T04:00:00Z","v":36868,"vw":201.946051},{"c":201.11,"h":202.3,"l":200.5325,"n":1699,"o":202.3,"t":"2026-08-27T04:00:00Z","v":33182,"vw":201.133611},{"c":199.67,"h":202,"l":199.33,"n":1903,"o":202,"t":"2026-08-28T04:00:00Z","v":32298,"vw":199.768741},{"c":197.8,"h":198.93,"l":197.375,"n":1464,"o":198.93,"t":"2026-08-31T04:00:00Z","v":44051,"vw":197.600444},{"c":194.69,"h":196.3,"l":194.085,"n":1603,"o":196.3,"t":"2026-09-01T04:00:00Z","v":54827,"vw":194.613311},{"c":194.39,"h":195.13,"l":193.82,"n":1740,"o":195.13,"t":"2026-09-02T04:00:00Z","v":40335,"vw":194.422603},{"c":197.16,"h":197.2,"l":194.87,"n":2348,"o":196.16,"t":"2026-09-03T04:00:00Z","v":55352,"vw":196.694452},{"c":197.38,"h":197.75,"l":196.48,"n":1337,"o":196.48,"t":"2026-09-04T04:00:00Z","v":32090,"vw":197.337201},{"c":197.02,"h":198.28,"l":197.02,"n":1806,"o":198,"t":"2026-09-08T04:00:00Z","v":35162,"vw":197.916326},{"c":194.6,"h":196.42,"l":194.45,"n":1852,"o":196.42,"t":"2026-09-09T04:00:00Z","v":39856,"vw":195.001893},{"c":192.4,"h":193.555,"l":191.9988,"n":1566,"o":193.17,"t":"2026-09-10T04:00:00Z","v":43799,"vw":192.407681},{"c":195.13,"h":195.395,"l":194.605,"n":1829,"o":195.08,"t":"2026-09-11T04:00:00Z","v":27605,"vw":195.035964},{"c":191.91,"h":192.81,"l":190.95,"n":1902,"o":191.45,"t":"2026-09-14T04:00:00Z","v":42318,"vw":192.102582},{"c":190.92,"h":192.33,"l":190.64,"n":1745,"o":192.33,"t":"2026-09-15T04:00:00Z","v":295447,"vw":191.505215},{"c":191.24,"h":193.16,"l":190.175,"n":2852,"o":192.32,"t":"2026-09-16T04:00:00Z","v":48653,"vw":192.339755},{"c":192.52,"h":194.57,"l":192.3502,"n":2174,"o":194.42,"t":"2026-09-17T04:00:00Z","v":52488,"vw":193.103689},{"c":192.07,"h":192.25,"l":190.94,"n":1592,"o":191.73,"t":"2026-09-18T04:00:00Z","v":31022,"vw":191.844537},{"c":193.91,"h":194.26,"l":192.68,"n":3956,"o":194.26,"t":"2026-09-21T04:00:00Z","v":42197,"vw":193.815228},{"c":194.7434,"h":194.95,"l":193.58,"n":2329,"o":194.41,"t":"2026-09-22T04:00:00Z","v":31866,"vw":194.124019},{"c":193.09,"h":194.06,"l":193.09,"n":2289,"o":193.55,"t":"2026-09-23T04:00:00Z","v":66099,"vw":193.514267},{"c":191.39,"h":192.51,"l":190.47,"n":2053,"o":191.61,"t":"2026-09-24T04:00:00Z","v":100577,"vw":191.566535},{"c":193.47,"h":193.97,"l":191.99,"n":2277,"o":193,"t":"2026-09-25T04:00:00Z","v":59164,"vw":193.070968},{"c":191.36,"h":192.575,"l":190.68,"n":2038,"o":191.72,"t":"2026-09-28T04:00:00Z","v":33643,"vw":191.591141},{"c":191.37,"h":192.43,"l":190.49,"n":3088,"o":191.94,"t":"2026-09-29T04:00:00Z","v":58431,"vw":191.284342},{"c":189.26,"h":192.21,"l":189.26,"n":3728,"o":192.21,"t":"2026-09-30T04:00:00Z","v":69433,"vw":189.778148},{"c":189.92,"h":190.24,"l":188.14,"n":4174,"o":189.59,"t":"2026-10-01T04:00:00Z","v":112859,"vw":189.239513},{"c":192.47,"h":193.08,"l":191.88,"n":4301,"o":192.49,"t":"2026-10-02T04:00:00Z","v":120649,"vw":192.428272},{"c":191.98,"h":192.43,"l":190.145,"n":4805,"o":191.44,"t":"2026-10-05T04:00:00Z","v":98640,"vw":191.117725},{"c":192.63,"h":193.24,"l":192.2,"n":3192,"o":192.2,"t":"2026-10-06T04:00:00Z","v":69731,"vw":192.69863},{"c":188.48,"h":189.96,"l":188.045,"n":3409,"o":189.96,"t":"2026-10-07T04:00:00Z","v":70733,"vw":188.737779},{"c":188.42,"h":188.72,"l":187.09,"n":2583,"o":187.37,"t":"2026-10-08T04:00:00Z","v":69056,"vw":188.223245},{"c":189.76,"h":190.22,"l":188.48,"n":4750,"o":189.13,"t":"2026-10-09T04:00:00Z","v":90030,"vw":189.529759},{"c":189.42,"h":190.43,"l":189.37,"n":2621,"o":189.52,"t":"2026-10-12T04:00:00Z","v":46191,"vw":189.832964},{"c":189.44,"h":189.78,"l":188,"n":3998,"o":189.7,"t":"2026-10-13T04:00:00Z","v":77116,"vw":189.241113},{"c":187.26,"h":188.88,"l":186.6,"n":3150,"o":188.18,"t":"2026-10-14T04:00:00Z","v":61528,"vw":187.426741},{"c":188.4,"h":188.71,"l":185.325,"n":3557,"o":186.8,"t":"2026-10-15T04:00:00Z","v":58656,"vw":187.042428},{"c":188.09,"h":190.48,"l":187.7725,"n":6200,"o":189.4,"t":"2026-10-16T04:00:00Z","v":351872,"vw":188.65491},{"c":187.12,"h":188.69,"l":187.12,"n":3507,"o":188.69,"t":"2026-10-19T04:00:00Z","v":42952,"vw":187.698165},{"c":187.5,"h":188.4,"l":185.83,"n":4149,"o":186.33,"t":"2026-10-20T04:00:00Z","v":81947,"vw":187.219688},{"c":188.87,"h":189.47,"l":188.06,"n":4001,"o":189.36,"t":"2026-10-21T04:00:00Z","v":138051,"vw":189.213615},{"c":186.59,"h":187.16,"l":185.27,"n":2726,"o":187.1,"t":"2026-10-22T04:00:00Z","v":65968,"vw":186.066205}],"volatilityBars":[{"c":192.9,"h":194,"l":192.4,"n":70,"o":192.65,"t":"2026-09-21T08:00:00Z","v":3431,"vw":192.899044},{"c":193.9,"h":194.5,"l":193.45,"n":93,"o":193.9,"t":"2026-09-21T12:00:00Z","v":2719,"vw":193.953946},{"c":194,"h":194,"l":194,"n":4,"o":194,"t":"2026-09-21T12:30:00Z","v":103,"vw":194},{"c":194.03,"h":194.15,"l":193.95,"n":6,"o":194.15,"t":"2026-09-21T13:15:00Z","v":565,"vw":194.031626},{"c":192.68,"h":194.26,"l":192.68,"n":70,"o":194.26,"t":"2026-09-21T13:30:00Z","v":4695,"vw":193.769129},{"c":192.8201,"h":192.8201,"l":192.8201,"n":1,"o":192.8201,"t":"2026-09-21T13:45:00Z","v":125,"vw":192.8201},{"c":192.94,"h":192.94,"l":192.94,"n":7,"o":192.94,"t":"2026-09-21T14:15:00Z","v":193,"vw":192.94},{"c":193.215,"h":193.215,"l":193.215,"n":4,"o":193.215,"t":"2026-09-21T14:30:00Z","v":140,"vw":193.215},{"c":193.4974,"h":193.4974,"l":193.4974,"n":1,"o":193.4974,"t":"2026-09-21T15:00:00Z","v":258,"vw":193.4974},{"c":193.735,"h":193.8074,"l":193.685,"n":23,"o":193.8074,"t":"2026-09-21T15:15:00Z","v":2218,"vw":193.716467},{"c":193.5585,"h":193.5585,"l":193.5585,"n":5,"o":193.5585,"t":"2026-09-21T15:30:00Z","v":143,"vw":193.5585},{"c":193.68,"h":193.71,"l":193.68,"n":37,"o":193.71,"t":"2026-09-21T15:45:00Z","v":778,"vw":193.698},{"c":193.695,"h":193.695,"l":193.665,"n":14,"o":193.665,"t":"2026-09-21T16:00:00Z","v":315,"vw":193.676538},{"c":194.17,"h":194.17,"l":194.17,"n":17,"o":194.17,"t":"2026-09-21T16:30:00Z","v":668,"vw":194.17},{"c":194.105,"h":194.105,"l":194.105,"n":8,"o":194.105,"t":"2026-09-21T16:45:00Z","v":129,"vw":194.105},{"c":194.01,"h":194.035,"l":194.01,"n":15,"o":194.035,"t":"2026-09-21T17:15:00Z","v":258,"vw":194.0225},{"c":193.89,"h":193.89,"l":193.89,"n":12,"o":193.89,"t":"2026-09-21T17:30:00Z","v":188,"vw":193.89},{"c":193.835,"h":193.835,"l":193.835,"n":10,"o":193.835,"t":"2026-09-21T17:45:00Z","v":132,"vw":193.835},{"c":193.87,"h":193.885,"l":193.805,"n":70,"o":193.805,"t":"2026-09-21T18:00:00Z","v":918,"vw":193.862477},{"c":194.02,"h":194.16,"l":194.02,"n":58,"o":194.15,"t":"2026-09-21T18:15:00Z","v":1089,"vw":194.1175},{"c":193.99,"h":193.99,"l":193.99,"n":10,"o":193.99,"t":"2026-09-21T18:30:00Z","v":221,"vw":193.99},{"c":194.25,"h":194.26,"l":194.22,"n":10,"o":194.26,"t":"2026-09-21T18:45:00Z","v":356,"vw":194.243333},{"c":194.06,"h":194.06,"l":194.06,"n":16,"o":194.06,"t":"2026-09-21T19:15:00Z","v":121,"vw":194.06},{"c":194.17,"h":194.17,"l":193.93,"n":94,"o":194.06,"t":"2026-09-21T19:30:00Z","v":1022,"vw":194.037965},{"c":193.93,"h":193.99,"l":193.93,"n":28,"o":193.99,"t":"2026-09-21T19:45:00Z","v":415,"vw":193.960443},{"c":193.91,"h":193.91,"l":193.91,"n":3,"o":193.91,"t":"2026-09-21T20:00:00Z","v":143,"vw":193.91},{"c":193.9,"h":195,"l":193.9,"n":84,"o":193.91,"t":"2026-09-22T09:15:00Z","v":2039,"vw":194.062029},{"c":193.9,"h":193.9,"l":193.9,"n":2,"o":193.9,"t":"2026-09-22T09:45:00Z","v":1005,"vw":193.9},{"c":194.4,"h":195,"l":194.4,"n":45,"o":195,"t":"2026-09-22T11:00:00Z","v":1141,"vw":194.629399},{"c":194.41,"h":194.41,"l":194.41,"n":12,"o":194.41,"t":"2026-09-22T13:30:00Z","v":279,"vw":194.41},{"c":194.015,"h":194.015,"l":193.85,"n":50,"o":193.97,"t":"2026-09-22T13:45:00Z","v":2713,"vw":193.907353},{"c":193.755,"h":193.755,"l":193.58,"n":55,"o":193.58,"t":"2026-09-22T15:00:00Z","v":1605,"vw":193.626053},{"c":193.79,"h":193.79,"l":193.79,"n":12,"o":193.79,"t":"2026-09-22T15:15:00Z","v":274,"vw":193.79},{"c":193.68,"h":193.68,"l":193.68,"n":15,"o":193.68,"t":"2026-09-22T15:30:00Z","v":497,"vw":193.68},{"c":193.92,"h":194.065,"l":193.92,"n":22,"o":194.065,"t":"2026-09-22T16:00:00Z","v":642,"vw":194.015},{"c":194.17,"h":194.17,"l":194.17,"n":3,"o":194.17,"t":"2026-09-22T16:45:00Z","v":183,"vw":194.17},{"c":193.96,"h":193.96,"l":193.96,"n":14,"o":193.96,"t":"2026-09-22T17:30:00Z","v":190,"vw":193.96},{"c":194.375,"h":194.375,"l":194.28,"n":34,"o":194.28,"t":"2026-09-22T17:45:00Z","v":619,"vw":194.338462},{"c":194.39,"h":194.39,"l":194.39,"n":7,"o":194.39,"t":"2026-09-22T18:45:00Z","v":124,"vw":194.39},{"c":194.36,"h":194.36,"l":194.36,"n":5,"o":194.36,"t":"2026-09-22T19:00:00Z","v":113,"vw":194.36},{"c":194.51,"h":194.52,"l":194.51,"n":25,"o":194.52,"t":"2026-09-22T19:15:00Z","v":406,"vw":194.514484},{"c":194.52,"h":194.95,"l":194.52,"n":82,"o":194.6671,"t":"2026-09-22T19:30:00Z","v":1591,"vw":194.687122},{"c":195.41,"h":195.41,"l":194.9,"n":42,"o":194.9,"t":"2026-09-22T22:00:00Z","v":1848,"vw":195.068737},{"c":194.72,"h":195.61,"l":194.55,"n":85,"o":194.95,"t":"2026-09-22T22:15:00Z","v":2659,"vw":194.901963},{"c":194.1,"h":195,"l":193,"n":123,"o":194.75,"t":"2026-09-23T08:45:00Z","v":8059,"vw":194.545226},{"c":194.6,"h":194.6,"l":194.6,"n":1,"o":194.6,"t":"2026-09-23T09:15:00Z","v":100,"vw":194.6},{"c":194.3,"h":194.3,"l":194.3,"n":9,"o":194.3,"t":"2026-09-23T09:30:00Z","v":223,"vw":194.3},{"c":194.58,"h":194.58,"l":194.52,"n":31,"o":194.52,"t":"2026-09-23T10:00:00Z","v":517,"vw":194.565075},{"c":193.35,"h":193.35,"l":193.35,"n":1,"o":193.35,"t":"2026-09-23T11:30:00Z","v":517,"vw":193.35},{"c":194.7,"h":194.7,"l":194.7,"n":41,"o":194.7,"t":"2026-09-23T12:00:00Z","v":1149,"vw":194.7},{"c":193.45,"h":193.45,"l":193.45,"n":2,"o":193.45,"t":"2026-09-23T12:15:00Z","v":278,"vw":193.45},{"c":193.49,"h":193.49,"l":193.49,"n":6,"o":193.49,"t":"2026-09-23T12:30:00Z","v":1004,"vw":193.49},{"c":193.485,"h":193.55,"l":193.3201,"n":18,"o":193.55,"t":"2026-09-23T13:30:00Z","v":6375,"vw":193.519956},{"c":193.9,"h":193.9,"l":193.56,"n":31,"o":193.56,"t":"2026-09-23T13:45:00Z","v":307,"vw":193.73},{"c":194.02,"h":194.02,"l":193.855,"n":24,"o":193.855,"t":"2026-09-23T14:00:00Z","v":734,"vw":193.913929},{"c":193.87,"h":193.87,"l":193.87,"n":11,"o":193.87,"t":"2026-09-23T14:45:00Z","v":391,"vw":193.87},{"c":194.005,"h":194.005,"l":193.675,"n":10,"o":193.675,"t":"2026-09-23T15:00:00Z","v":428,"vw":193.84},{"c":194.0025,"h":194.06,"l":194.0025,"n":13,"o":194.06,"t":"2026-09-23T15:15:00Z","v":466,"vw":194.030395},{"c":193.655,"h":193.7,"l":193.655,"n":41,"o":193.7,"t":"2026-09-23T15:30:00Z","v":714,"vw":193.674068},{"c":193.6,"h":193.76,"l":193.59,"n":19,"o":193.76,"t":"2026-09-23T15:45:00Z","v":657,"vw":193.635119},{"c":193.615,"h":193.615,"l":193.615,"n":8,"o":193.615,"t":"2026-09-23T16:00:00Z","v":329,"vw":193.615},{"c":193.6518,"h":193.6921,"l":193.555,"n":13,"o":193.615,"t":"2026-09-23T16:15:00Z","v":963,"vw":193.646029},{"c":193.58,"h":193.775,"l":193.56,"n":8,"o":193.775,"t":"2026-09-23T16:30:00Z","v":498,"vw":193.656905},{"c":193.18,"h":193.385,"l":193.175,"n":19,"o":193.385,"t":"2026-09-23T17:00:00Z","v":766,"vw":193.2684},{"c":193.235,"h":193.235,"l":193.235,"n":3,"o":193.235,"t":"2026-09-23T17:15:00Z","v":182,"vw":193.235},{"c":193.3,"h":193.3,"l":193.215,"n":13,"o":193.27,"t":"2026-09-23T17:30:00Z","v":554,"vw":193.264279},{"c":193.73,"h":193.73,"l":193.66,"n":47,"o":193.675,"t":"2026-09-23T17:45:00Z","v":1068,"vw":193.687321},{"c":193.715,"h":193.795,"l":193.715,"n":17,"o":193.795,"t":"2026-09-23T18:00:00Z","v":302,"vw":193.752209},{"c":193.51,"h":193.51,"l":193.48,"n":14,"o":193.48,"t":"2026-09-23T18:30:00Z","v":692,"vw":193.4925},{"c":193.415,"h":193.415,"l":193.415,"n":5,"o":193.415,"t":"2026-09-23T18:45:00Z","v":108,"vw":193.415},{"c":193.465,"h":193.6,"l":193.465,"n":20,"o":193.52,"t":"2026-09-23T19:00:00Z","v":1037,"vw":193.490793},{"c":193.35,"h":193.35,"l":193.35,"n":6,"o":193.35,"t":"2026-09-23T19:15:00Z","v":3293,"vw":193.35},{"c":193.5,"h":193.52,"l":193.26,"n":60,"o":193.26,"t":"2026-09-23T19:30:00Z","v":678,"vw":193.426667},{"c":193.09,"h":193.09,"l":193.09,"n":3,"o":193.09,"t":"2026-09-23T20:00:00Z","v":185,"vw":193.09},{"c":193.15,"h":194,"l":192.85,"n":98,"o":192.85,"t":"2026-09-23T21:00:00Z","v":6984,"vw":193.199833},{"c":193.8,"h":193.8,"l":193.8,"n":28,"o":193.8,"t":"2026-09-23T21:15:00Z","v":906,"vw":193.8},{"c":193.25,"h":193.25,"l":193.2,"n":7,"o":193.2,"t":"2026-09-23T22:00:00Z","v":819,"vw":193.242334},{"c":193.3,"h":193.7,"l":193.3,"n":32,"o":193.3,"t":"2026-09-23T22:45:00Z","v":6607,"vw":193.423272},{"c":193.85,"h":193.85,"l":193.4,"n":13,"o":193.4,"t":"2026-09-23T23:00:00Z","v":4820,"vw":193.453003},{"c":193.69,"h":193.83,"l":193.69,"n":17,"o":193.83,"t":"2026-09-23T23:15:00Z","v":931,"vw":193.716667},{"c":192.35,"h":193.5,"l":192,"n":107,"o":192.65,"t":"2026-09-24T09:00:00Z","v":11384,"vw":192.59978},{"c":191.7,"h":191.7,"l":191.7,"n":2,"o":191.7,"t":"2026-09-24T09:30:00Z","v":120,"vw":191.7},{"c":192,"h":192,"l":192,"n":7,"o":192,"t":"2026-09-24T11:15:00Z","v":458,"vw":192},{"c":191.57,"h":191.61,"l":191.57,"n":20,"o":191.61,"t":"2026-09-24T13:30:00Z","v":2705,"vw":191.608459},{"c":192.306,"h":192.306,"l":192.306,"n":1,"o":192.306,"t":"2026-09-24T14:00:00Z","v":135,"vw":192.306},{"c":191.255,"h":191.47,"l":191.255,"n":6,"o":191.47,"t":"2026-09-24T14:45:00Z","v":472,"vw":191.42406},{"c":190.905,"h":191.175,"l":190.905,"n":58,"o":191.175,"t":"2026-09-24T15:00:00Z","v":3191,"vw":191.100634},{"c":190.84,"h":190.98,"l":190.84,"n":20,"o":190.98,"t":"2026-09-24T15:15:00Z","v":542,"vw":190.934545},{"c":190.77,"h":190.77,"l":190.47,"n":32,"o":190.65,"t":"2026-09-24T15:30:00Z","v":1173,"vw":190.587165},{"c":190.85,"h":190.85,"l":190.85,"n":2,"o":190.85,"t":"2026-09-24T15:45:00Z","v":16274,"vw":190.85},{"c":192.22,"h":192.22,"l":191.18,"n":50,"o":191.18,"t":"2026-09-24T16:15:00Z","v":1595,"vw":191.352975},{"c":192.51,"h":192.51,"l":192.21,"n":16,"o":192.21,"t":"2026-09-24T16:30:00Z","v":20832,"vw":192.211591},{"c":192.35,"h":192.35,"l":192.35,"n":32,"o":192.35,"t":"2026-09-24T17:00:00Z","v":604,"vw":192.35},{"c":191.64,"h":191.64,"l":191.64,"n":2,"o":191.64,"t":"2026-09-24T17:45:00Z","v":201,"vw":191.64},{"c":191.665,"h":191.665,"l":191.48,"n":20,"o":191.48,"t":"2026-09-24T18:00:00Z","v":679,"vw":191.546594},{"c":191.71,"h":191.71,"l":191.71,"n":10,"o":191.71,"t":"2026-09-24T18:15:00Z","v":799,"vw":191.71},{"c":191.83,"h":191.83,"l":191.83,"n":16,"o":191.83,"t":"2026-09-24T18:30:00Z","v":377,"vw":191.83},{"c":191.705,"h":191.705,"l":191.705,"n":3,"o":191.705,"t":"2026-09-24T18:45:00Z","v":249,"vw":191.705},{"c":191.655,"h":191.7213,"l":191.655,"n":19,"o":191.7213,"t":"2026-09-24T19:00:00Z","v":283,"vw":191.686912},{"c":191.61,"h":191.61,"l":191.4701,"n":24,"o":191.4701,"t":"2026-09-24T19:15:00Z","v":634,"vw":191.545431},{"c":191.645,"h":191.7131,"l":191.4701,"n":156,"o":191.4701,"t":"2026-09-24T19:30:00Z","v":8227,"vw":191.530095},{"c":191.39,"h":191.7497,"l":191.38,"n":55,"o":191.7497,"t":"2026-09-24T19:45:00Z","v":5371,"vw":191.576123},{"c":191.39,"h":191.39,"l":191.39,"n":5,"o":191.39,"t":"2026-09-24T20:00:00Z","v":163,"vw":191.39},{"c":191.58,"h":191.7,"l":191.25,"n":108,"o":191.25,"t":"2026-09-24T20:15:00Z","v":7254,"vw":191.463623},{"c":191.95,"h":191.95,"l":191.69,"n":10,"o":191.93,"t":"2026-09-24T20:45:00Z","v":2324,"vw":191.743187},{"c":191.84,"h":191.84,"l":191.84,"n":3,"o":191.84,"t":"2026-09-24T21:00:00Z","v":145,"vw":191.84},{"c":192.45,"h":193.85,"l":192.2,"n":82,"o":192.2,"t":"2026-09-25T08:30:00Z","v":3871,"vw":192.709976},{"c":193,"h":193,"l":192.45,"n":27,"o":192.45,"t":"2026-09-25T08:45:00Z","v":2804,"vw":192.605955},{"c":192.77,"h":192.77,"l":192.69,"n":2,"o":192.69,"t":"2026-09-25T13:15:00Z","v":371,"vw":192.726873},{"c":193.02,"h":193.185,"l":192.575,"n":71,"o":193,"t":"2026-09-25T13:30:00Z","v":5748,"vw":192.967201},{"c":192.81,"h":192.94,"l":192.81,"n":7,"o":192.94,"t":"2026-09-25T13:45:00Z","v":613,"vw":192.880652},{"c":192.5,"h":192.81,"l":192.215,"n":14,"o":192.81,"t":"2026-09-25T14:00:00Z","v":863,"vw":192.505625},{"c":192.215,"h":192.215,"l":192.215,"n":5,"o":192.215,"t":"2026-09-25T14:30:00Z","v":520,"vw":192.215},{"c":192.23,"h":192.49,"l":192.16,"n":31,"o":192.445,"t":"2026-09-25T14:45:00Z","v":1649,"vw":192.307918},{"c":192.585,"h":192.585,"l":192.35,"n":6,"o":192.35,"t":"2026-09-25T15:00:00Z","v":632,"vw":192.467175},{"c":192.37,"h":192.37,"l":192.37,"n":8,"o":192.37,"t":"2026-09-25T15:15:00Z","v":266,"vw":192.37},{"c":191.99,"h":192.52,"l":191.99,"n":59,"o":192.52,"t":"2026-09-25T15:30:00Z","v":3193,"vw":192.291324},{"c":192.49,"h":192.49,"l":191.99,"n":87,"o":191.99,"t":"2026-09-25T15:45:00Z","v":2454,"vw":192.218112},{"c":193.86,"h":193.97,"l":193.69,"n":28,"o":193.69,"t":"2026-09-25T16:00:00Z","v":826,"vw":193.865698},{"c":193.915,"h":193.915,"l":193.74,"n":15,"o":193.74,"t":"2026-09-25T16:15:00Z","v":435,"vw":193.827835},{"c":193.435,"h":193.66,"l":193.41,"n":127,"o":193.55,"t":"2026-09-25T16:30:00Z","v":11777,"vw":193.537718},{"c":193.275,"h":193.425,"l":193.275,"n":11,"o":193.425,"t":"2026-09-25T16:45:00Z","v":404,"vw":193.35},{"c":193.26,"h":193.26,"l":193.26,"n":7,"o":193.26,"t":"2026-09-25T17:00:00Z","v":210,"vw":193.26},{"c":193.25,"h":193.25,"l":193.25,"n":5,"o":193.25,"t":"2026-09-25T17:15:00Z","v":128,"vw":193.25},{"c":193.3,"h":193.33,"l":193.285,"n":8,"o":193.33,"t":"2026-09-25T17:30:00Z","v":558,"vw":193.300652},{"c":193.225,"h":193.37,"l":193.225,"n":13,"o":193.37,"t":"2026-09-25T18:00:00Z","v":348,"vw":193.30287},{"c":193.265,"h":193.27,"l":193.265,"n":9,"o":193.27,"t":"2026-09-25T18:15:00Z","v":265,"vw":193.267901},{"c":193.165,"h":193.165,"l":193.155,"n":10,"o":193.155,"t":"2026-09-25T19:00:00Z","v":470,"vw":193.162826},{"c":193.165,"h":193.24,"l":193.165,"n":27,"o":193.24,"t":"2026-09-25T19:15:00Z","v":558,"vw":193.197837},{"c":193.38,"h":193.38,"l":193.18,"n":119,"o":193.18,"t":"2026-09-25T19:30:00Z","v":1839,"vw":193.28311},{"c":193.34,"h":193.545,"l":193.34,"n":16,"o":193.535,"t":"2026-09-25T19:45:00Z","v":795,"vw":193.448619},{"c":193.47,"h":193.47,"l":193.47,"n":3,"o":193.47,"t":"2026-09-25T20:00:00Z","v":330,"vw":193.47},{"c":192.7,"h":192.7,"l":192.7,"n":6,"o":192.7,"t":"2026-09-28T08:30:00Z","v":999,"vw":192.7},{"c":192.2,"h":192.2,"l":192.2,"n":1,"o":192.2,"t":"2026-09-28T08:45:00Z","v":993,"vw":192.2},{"c":191.685,"h":191.74,"l":191.685,"n":37,"o":191.72,"t":"2026-09-28T13:30:00Z","v":912,"vw":191.708111},{"c":192.235,"h":192.235,"l":192.235,"n":10,"o":192.235,"t":"2026-09-28T13:45:00Z","v":148,"vw":192.235},{"c":192.275,"h":192.285,"l":191.995,"n":12,"o":191.995,"t":"2026-09-28T14:00:00Z","v":455,"vw":192.185},{"c":191.56,"h":191.56,"l":191.56,"n":1,"o":191.56,"t":"2026-09-28T14:45:00Z","v":174,"vw":191.56},{"c":191.085,"h":191.085,"l":191.085,"n":2,"o":191.085,"t":"2026-09-28T15:00:00Z","v":200,"vw":191.085},{"c":190.8,"h":190.8,"l":190.68,"n":14,"o":190.73,"t":"2026-09-28T15:15:00Z","v":1999,"vw":190.73462},{"c":191.09,"h":191.09,"l":191.09,"n":8,"o":191.09,"t":"2026-09-28T16:00:00Z","v":230,"vw":191.09},{"c":192.575,"h":192.575,"l":191.18,"n":26,"o":191.18,"t":"2026-09-28T16:15:00Z","v":1126,"vw":191.832059},{"c":191.735,"h":191.735,"l":191.58,"n":2,"o":191.58,"t":"2026-09-28T16:30:00Z","v":1348,"vw":191.599547},{"c":191.84,"h":191.84,"l":191.84,"n":3,"o":191.84,"t":"2026-09-28T16:45:00Z","v":151,"vw":191.84},{"c":192.08,"h":192.11,"l":191.91,"n":23,"o":191.91,"t":"2026-09-28T17:30:00Z","v":2484,"vw":192.040173},{"c":191.95,"h":191.95,"l":191.95,"n":4,"o":191.95,"t":"2026-09-28T18:00:00Z","v":279,"vw":191.95},{"c":192.0486,"h":192.0486,"l":192,"n":6,"o":192,"t":"2026-09-28T18:15:00Z","v":424,"vw":192.036688},{"c":191.86,"h":191.86,"l":191.78,"n":24,"o":191.78,"t":"2026-09-28T18:45:00Z","v":499,"vw":191.810617},{"c":191.59,"h":191.745,"l":191.59,"n":15,"o":191.745,"t":"2026-09-28T19:00:00Z","v":1664,"vw":191.724926},{"c":191.55,"h":191.55,"l":191.55,"n":1,"o":191.55,"t":"2026-09-28T19:15:00Z","v":164,"vw":191.55},{"c":191.62,"h":191.62,"l":191.555,"n":77,"o":191.555,"t":"2026-09-28T19:30:00Z","v":706,"vw":191.5875},{"c":191.55,"h":191.55,"l":191.4575,"n":14,"o":191.4575,"t":"2026-09-28T19:45:00Z","v":877,"vw":191.537987},{"c":191.36,"h":191.36,"l":191.36,"n":4,"o":191.36,"t":"2026-09-28T20:00:00Z","v":288,"vw":191.36},{"c":192.3,"h":192.33,"l":191.05,"n":47,"o":191.05,"t":"2026-09-28T21:15:00Z","v":5311,"vw":191.387593},{"c":191.79,"h":191.79,"l":191.1,"n":42,"o":191.1,"t":"2026-09-29T08:30:00Z","v":4221,"vw":191.294646},{"c":192.43,"h":192.43,"l":191.74,"n":112,"o":191.94,"t":"2026-09-29T13:30:00Z","v":5259,"vw":192.005339},{"c":191.86,"h":192.32,"l":191.86,"n":18,"o":192.32,"t":"2026-09-29T13:45:00Z","v":844,"vw":192.0525},{"c":192.16,"h":192.16,"l":191.99,"n":14,"o":191.99,"t":"2026-09-29T14:00:00Z","v":1261,"vw":192.099848},{"c":191.75,"h":191.845,"l":191.75,"n":20,"o":191.845,"t":"2026-09-29T14:15:00Z","v":504,"vw":191.813333},{"c":191.025,"h":191.29,"l":191.025,"n":19,"o":191.29,"t":"2026-09-29T15:00:00Z","v":762,"vw":191.156313},{"c":190.91,"h":190.925,"l":190.76,"n":36,"o":190.76,"t":"2026-09-29T15:30:00Z","v":1239,"vw":190.890437},{"c":191.08,"h":191.08,"l":191.04,"n":16,"o":191.04,"t":"2026-09-29T15:45:00Z","v":556,"vw":191.053793},{"c":190.945,"h":191.07,"l":190.775,"n":105,"o":190.775,"t":"2026-09-29T16:15:00Z","v":1691,"vw":190.932503},{"c":190.73,"h":190.92,"l":190.73,"n":80,"o":190.83,"t":"2026-09-29T16:30:00Z","v":3294,"vw":190.825058},{"c":190.68,"h":190.71,"l":190.49,"n":35,"o":190.71,"t":"2026-09-29T16:45:00Z","v":1317,"vw":190.6475},{"c":190.7,"h":190.7,"l":190.575,"n":14,"o":190.575,"t":"2026-09-29T17:00:00Z","v":579,"vw":190.63863},{"c":190.61,"h":190.725,"l":190.5725,"n":35,"o":190.7,"t":"2026-09-29T17:15:00Z","v":1599,"vw":190.68646},{"c":190.5979,"h":190.5979,"l":190.5979,"n":4,"o":190.5979,"t":"2026-09-29T17:30:00Z","v":224,"vw":190.5979},{"c":190.68,"h":190.96,"l":190.68,"n":34,"o":190.96,"t":"2026-09-29T17:45:00Z","v":756,"vw":190.858182},{"c":190.915,"h":191.14,"l":190.88,"n":85,"o":190.88,"t":"2026-09-29T18:00:00Z","v":3440,"vw":191.01104},{"c":191.15,"h":191.19,"l":191.05,"n":60,"o":191.065,"t":"2026-09-29T18:15:00Z","v":1478,"vw":191.123992},{"c":191.545,"h":191.545,"l":191.0034,"n":70,"o":191.015,"t":"2026-09-29T18:30:00Z","v":3622,"vw":191.32016},{"c":191.3251,"h":191.3251,"l":191.23,"n":11,"o":191.23,"t":"2026-09-29T18:45:00Z","v":612,"vw":191.254306},{"c":191.35,"h":191.35,"l":191.35,"n":16,"o":191.35,"t":"2026-09-29T19:00:00Z","v":433,"vw":191.35},{"c":191.49,"h":191.49,"l":191.49,"n":19,"o":191.49,"t":"2026-09-29T19:30:00Z","v":184,"vw":191.49},{"c":191.38,"h":191.53,"l":191.25,"n":141,"o":191.25,"t":"2026-09-29T19:45:00Z","v":4248,"vw":191.413458},{"c":191.37,"h":191.37,"l":191.37,"n":4,"o":191.37,"t":"2026-09-29T20:00:00Z","v":476,"vw":191.37},{"c":191.5,"h":191.5,"l":190.8,"n":31,"o":190.8,"t":"2026-09-29T21:30:00Z","v":2018,"vw":191.150176},{"c":191,"h":191,"l":191,"n":1,"o":191,"t":"2026-09-29T21:45:00Z","v":100,"vw":191},{"c":191.155,"h":192.21,"l":191.155,"n":21,"o":192.21,"t":"2026-09-30T13:30:00Z","v":740,"vw":192.043993},{"c":191.22,"h":191.22,"l":191.19,"n":25,"o":191.19,"t":"2026-09-30T13:45:00Z","v":927,"vw":191.21239},{"c":191.28,"h":191.33,"l":191.28,"n":21,"o":191.33,"t":"2026-09-30T14:00:00Z","v":436,"vw":191.296667},{"c":191.385,"h":191.59,"l":191.385,"n":2,"o":191.59,"t":"2026-09-30T14:15:00Z","v":300,"vw":191.521667},{"c":191.395,"h":191.395,"l":191.28,"n":26,"o":191.28,"t":"2026-09-30T14:45:00Z","v":530,"vw":191.318333},{"c":191.16,"h":191.48,"l":191.16,"n":71,"o":191.235,"t":"2026-09-30T15:00:00Z","v":963,"vw":191.305331},{"c":190.995,"h":191.35,"l":190.99,"n":18,"o":191.35,"t":"2026-09-30T15:15:00Z","v":532,"vw":191.08875},{"c":190.77,"h":190.77,"l":190.77,"n":21,"o":190.77,"t":"2026-09-30T15:30:00Z","v":661,"vw":190.77},{"c":190.805,"h":190.805,"l":190.735,"n":11,"o":190.735,"t":"2026-09-30T15:45:00Z","v":556,"vw":190.782612},{"c":191.03,"h":191.03,"l":190.925,"n":9,"o":190.925,"t":"2026-09-30T16:00:00Z","v":270,"vw":190.9775},{"c":190.91,"h":190.93,"l":190.91,"n":37,"o":190.93,"t":"2026-09-30T16:30:00Z","v":287,"vw":190.920431},{"c":190.86,"h":190.89,"l":190.86,"n":4,"o":190.89,"t":"2026-09-30T16:45:00Z","v":215,"vw":190.875},{"c":190.425,"h":190.585,"l":190.425,"n":42,"o":190.585,"t":"2026-09-30T17:15:00Z","v":1802,"vw":190.5125},{"c":190.54,"h":190.54,"l":190.54,"n":7,"o":190.54,"t":"2026-09-30T17:30:00Z","v":301,"vw":190.54},{"c":190.28,"h":190.28,"l":190.28,"n":11,"o":190.28,"t":"2026-09-30T18:30:00Z","v":282,"vw":190.28},{"c":190.12,"h":190.3444,"l":190.12,"n":67,"o":190.3444,"t":"2026-09-30T18:45:00Z","v":1023,"vw":190.254508},{"c":190.34,"h":190.425,"l":190.34,"n":31,"o":190.425,"t":"2026-09-30T19:00:00Z","v":305,"vw":190.3825},{"c":190.1275,"h":190.1725,"l":190.1275,"n":29,"o":190.1725,"t":"2026-09-30T19:15:00Z","v":398,"vw":190.15},{"c":189.91,"h":190.1075,"l":189.91,"n":143,"o":190.075,"t":"2026-09-30T19:30:00Z","v":1236,"vw":190.018212},{"c":189.5,"h":190.035,"l":189.35,"n":486,"o":190.03,"t":"2026-09-30T19:45:00Z","v":16748,"vw":189.568289},{"c":189.26,"h":189.26,"l":189.26,"n":4,"o":189.26,"t":"2026-09-30T20:00:00Z","v":23936,"vw":189.26},{"c":189.75,"h":191,"l":189.45,"n":92,"o":189.45,"t":"2026-10-01T12:45:00Z","v":4401,"vw":189.990719},{"c":189.9,"h":190.9,"l":189.8,"n":172,"o":190,"t":"2026-10-01T13:00:00Z","v":10690,"vw":190.246052},{"c":189.95,"h":190.7,"l":189.8,"n":45,"o":190.7,"t":"2026-10-01T13:15:00Z","v":5699,"vw":190.004604},{"c":189.185,"h":189.59,"l":189.185,"n":69,"o":189.59,"t":"2026-10-01T13:30:00Z","v":7301,"vw":189.543409},{"c":189.39,"h":189.39,"l":188.14,"n":156,"o":189.01,"t":"2026-10-01T13:45:00Z","v":7755,"vw":188.653892},{"c":188.735,"h":188.95,"l":188.39,"n":76,"o":188.95,"t":"2026-10-01T14:00:00Z","v":956,"vw":188.651739},{"c":188.665,"h":188.74,"l":188.54,"n":102,"o":188.74,"t":"2026-10-01T14:15:00Z","v":2728,"vw":188.643941},{"c":189.55,"h":189.55,"l":189.26,"n":12,"o":189.26,"t":"2026-10-01T14:30:00Z","v":474,"vw":189.405},{"c":189.08,"h":189.16,"l":188.685,"n":79,"o":189.16,"t":"2026-10-01T14:45:00Z","v":2789,"vw":188.949527},{"c":188.625,"h":188.625,"l":188.625,"n":9,"o":188.625,"t":"2026-10-01T15:00:00Z","v":302,"vw":188.625},{"c":188.675,"h":188.675,"l":188.6651,"n":18,"o":188.6651,"t":"2026-10-01T15:15:00Z","v":2322,"vw":188.674096},{"c":188.78,"h":189.7499,"l":188.37,"n":181,"o":188.71,"t":"2026-10-01T15:30:00Z","v":5177,"vw":188.907675},{"c":188.945,"h":188.945,"l":188.945,"n":3,"o":188.945,"t":"2026-10-01T15:45:00Z","v":228,"vw":188.945},{"c":189.11,"h":189.39,"l":189.11,"n":58,"o":189.33,"t":"2026-10-01T16:00:00Z","v":2613,"vw":189.254805},{"c":189.265,"h":189.41,"l":189.265,"n":3,"o":189.41,"t":"2026-10-01T16:15:00Z","v":1177,"vw":189.385319},{"c":189.48,"h":189.55,"l":189.25,"n":70,"o":189.42,"t":"2026-10-01T16:30:00Z","v":2464,"vw":189.429371},{"c":189.02,"h":189.32,"l":189.015,"n":68,"o":189.31,"t":"2026-10-01T16:45:00Z","v":2711,"vw":189.235333},{"c":189.34,"h":189.36,"l":189.19,"n":48,"o":189.19,"t":"2026-10-01T17:00:00Z","v":9002,"vw":189.228014},{"c":189.865,"h":189.9,"l":189.35,"n":57,"o":189.35,"t":"2026-10-01T17:15:00Z","v":2741,"vw":189.575161},{"c":190.08,"h":190.24,"l":189.94,"n":98,"o":189.95,"t":"2026-10-01T17:30:00Z","v":3341,"vw":190.067642},{"c":189.31,"h":190.0313,"l":189.31,"n":129,"o":190.0313,"t":"2026-10-01T17:45:00Z","v":4328,"vw":189.678088},{"c":189.24,"h":189.24,"l":189.14,"n":27,"o":189.15,"t":"2026-10-01T18:00:00Z","v":911,"vw":189.198333},{"c":189.32,"h":189.62,"l":189.26,"n":86,"o":189.34,"t":"2026-10-01T18:15:00Z","v":1748,"vw":189.332414},{"c":189.44,"h":189.66,"l":189.215,"n":33,"o":189.22,"t":"2026-10-01T18:30:00Z","v":1638,"vw":189.34381},{"c":189.4975,"h":189.4975,"l":189.4175,"n":18,"o":189.45,"t":"2026-10-01T18:45:00Z","v":509,"vw":189.455},{"c":189.5275,"h":189.58,"l":189.5275,"n":114,"o":189.56,"t":"2026-10-01T19:00:00Z","v":1061,"vw":189.562188},{"c":189.4775,"h":189.67,"l":189.4775,"n":45,"o":189.64,"t":"2026-10-01T19:15:00Z","v":1024,"vw":189.565833},{"c":189.94,"h":189.94,"l":189.655,"n":158,"o":189.655,"t":"2026-10-01T19:30:00Z","v":1636,"vw":189.826401},{"c":189.89,"h":189.99,"l":189.765,"n":91,"o":189.765,"t":"2026-10-01T19:45:00Z","v":2413,"vw":189.904922},{"c":189.92,"h":189.92,"l":189.92,"n":3,"o":189.92,"t":"2026-10-01T20:00:00Z","v":111,"vw":189.92},{"c":190.04,"h":190.93,"l":190.04,"n":70,"o":190.05,"t":"2026-10-01T20:45:00Z","v":5955,"vw":190.30401},{"c":190,"h":190,"l":190,"n":1,"o":190,"t":"2026-10-01T21:00:00Z","v":375,"vw":190},{"c":190.7,"h":190.8,"l":190.6,"n":15,"o":190.8,"t":"2026-10-01T22:30:00Z","v":551,"vw":190.717308},{"c":191,"h":191.54,"l":190.4,"n":44,"o":190.4,"t":"2026-10-02T08:45:00Z","v":3026,"vw":190.464684},{"c":191.35,"h":191.35,"l":191,"n":56,"o":191,"t":"2026-10-02T09:00:00Z","v":1361,"vw":191.102334},{"c":190.7,"h":190.7,"l":190.7,"n":1,"o":190.7,"t":"2026-10-02T09:15:00Z","v":1992,"vw":190.7},{"c":191.85,"h":191.85,"l":191.85,"n":1,"o":191.85,"t":"2026-10-02T12:30:00Z","v":1000,"vw":191.85},{"c":194,"h":194.3,"l":191.85,"n":41,"o":191.85,"t":"2026-10-02T12:45:00Z","v":418,"vw":193.484118},{"c":192.85,"h":194,"l":192.16,"n":221,"o":193.74,"t":"2026-10-02T13:00:00Z","v":3953,"vw":192.971675},{"c":192.43,"h":192.43,"l":192.43,"n":2,"o":192.43,"t":"2026-10-02T13:15:00Z","v":148,"vw":192.43},{"c":192.55,"h":192.55,"l":192.22,"n":74,"o":192.49,"t":"2026-10-02T13:30:00Z","v":3950,"vw":192.441991},{"c":191.9,"h":193.08,"l":191.9,"n":53,"o":193.08,"t":"2026-10-02T13:45:00Z","v":1727,"vw":192.892159},{"c":192.36,"h":192.365,"l":191.93,"n":48,"o":191.93,"t":"2026-10-02T14:00:00Z","v":1148,"vw":192.157683},{"c":192.06,"h":192.21,"l":192.06,"n":20,"o":192.18,"t":"2026-10-02T14:15:00Z","v":743,"vw":192.157542},{"c":192.41,"h":192.41,"l":192.13,"n":135,"o":192.13,"t":"2026-10-02T14:30:00Z","v":5079,"vw":192.286021},{"c":192.58,"h":192.58,"l":192.44,"n":22,"o":192.44,"t":"2026-10-02T14:45:00Z","v":260,"vw":192.521667},{"c":192.04,"h":192.41,"l":192,"n":6,"o":192.41,"t":"2026-10-02T15:00:00Z","v":377,"vw":192.15},{"c":191.88,"h":192.15,"l":191.88,"n":68,"o":192.12,"t":"2026-10-02T15:15:00Z","v":1961,"vw":192.040111},{"c":192.22,"h":192.44,"l":192.04,"n":52,"o":192.05,"t":"2026-10-02T15:30:00Z","v":1662,"vw":192.226984},{"c":192.305,"h":192.305,"l":192.305,"n":10,"o":192.305,"t":"2026-10-02T15:45:00Z","v":209,"vw":192.305},{"c":192.26,"h":192.26,"l":192.26,"n":5,"o":192.26,"t":"2026-10-02T16:00:00Z","v":238,"vw":192.26},{"c":192.12,"h":192.265,"l":192.12,"n":15,"o":192.265,"t":"2026-10-02T16:15:00Z","v":402,"vw":192.218123},{"c":191.93,"h":192.195,"l":191.93,"n":46,"o":192.195,"t":"2026-10-02T16:30:00Z","v":1224,"vw":192.0975},{"c":192.31,"h":192.38,"l":192.31,"n":22,"o":192.38,"t":"2026-10-02T17:00:00Z","v":371,"vw":192.350833},{"c":192.14,"h":192.14,"l":192.14,"n":4,"o":192.14,"t":"2026-10-02T17:30:00Z","v":247,"vw":192.14},{"c":192.46,"h":192.46,"l":192.3,"n":20,"o":192.35,"t":"2026-10-02T17:45:00Z","v":473,"vw":192.375361},{"c":192.32,"h":192.32,"l":192.32,"n":9,"o":192.32,"t":"2026-10-02T18:00:00Z","v":300,"vw":192.32},{"c":192.31,"h":192.31,"l":192.31,"n":8,"o":192.31,"t":"2026-10-02T18:15:00Z","v":128,"vw":192.31},{"c":192.25,"h":192.34,"l":192.24,"n":82,"o":192.31,"t":"2026-10-02T18:30:00Z","v":2484,"vw":192.290852},{"c":192.29,"h":192.35,"l":192.19,"n":30,"o":192.19,"t":"2026-10-02T18:45:00Z","v":571,"vw":192.28},{"c":192.49,"h":192.5152,"l":192.46,"n":39,"o":192.51,"t":"2026-10-02T19:30:00Z","v":52869,"vw":192.460274},{"c":192.33,"h":192.33,"l":192.285,"n":39,"o":192.285,"t":"2026-10-02T19:45:00Z","v":1519,"vw":192.308411},{"c":192.47,"h":192.47,"l":192.47,"n":4,"o":192.47,"t":"2026-10-02T20:00:00Z","v":192,"vw":192.47},{"c":193.2,"h":193.2,"l":192.2,"n":10,"o":192.2,"t":"2026-10-02T21:00:00Z","v":2652,"vw":192.400241},{"c":192.49,"h":192.49,"l":192.49,"n":1,"o":192.49,"t":"2026-10-02T21:45:00Z","v":1992,"vw":192.49},{"c":192.9,"h":192.9,"l":192.9,"n":28,"o":192.9,"t":"2026-10-02T22:45:00Z","v":1213,"vw":192.9},{"c":192.45,"h":192.45,"l":192.25,"n":20,"o":192.25,"t":"2026-10-02T23:00:00Z","v":1813,"vw":192.274912},{"c":191.9,"h":191.9,"l":191.9,"n":39,"o":191.9,"t":"2026-10-05T11:00:00Z","v":4025,"vw":191.9},{"c":191.94,"h":191.94,"l":191.94,"n":4,"o":191.94,"t":"2026-10-05T11:45:00Z","v":3989,"vw":191.94},{"c":192.01,"h":193,"l":192,"n":15,"o":193,"t":"2026-10-05T12:30:00Z","v":426,"vw":192.272506},{"c":191.44,"h":191.44,"l":191.44,"n":35,"o":191.44,"t":"2026-10-05T13:30:00Z","v":1003,"vw":191.44},{"c":190.48,"h":190.48,"l":190.145,"n":61,"o":190.145,"t":"2026-10-05T13:45:00Z","v":1606,"vw":190.355008},{"c":191.06,"h":191.26,"l":190.5,"n":386,"o":190.68,"t":"2026-10-05T14:00:00Z","v":34559,"vw":190.923288},{"c":191.55,"h":191.65,"l":191.43,"n":146,"o":191.5,"t":"2026-10-05T14:15:00Z","v":4470,"vw":191.509737},{"c":191.32,"h":191.645,"l":191.32,"n":151,"o":191.43,"t":"2026-10-05T14:30:00Z","v":4597,"vw":191.439242},{"c":191.59,"h":191.59,"l":191.41,"n":56,"o":191.43,"t":"2026-10-05T15:00:00Z","v":3377,"vw":191.485129},{"c":191.62,"h":191.62,"l":191.62,"n":15,"o":191.62,"t":"2026-10-05T15:45:00Z","v":440,"vw":191.62},{"c":191.625,"h":191.72,"l":191.625,"n":11,"o":191.72,"t":"2026-10-05T16:00:00Z","v":659,"vw":191.699873},{"c":191.87,"h":191.87,"l":191.87,"n":11,"o":191.87,"t":"2026-10-05T16:30:00Z","v":389,"vw":191.87},{"c":192,"h":192,"l":191.94,"n":71,"o":191.995,"t":"2026-10-05T16:45:00Z","v":1928,"vw":191.970273},{"c":191.978,"h":191.978,"l":191.978,"n":4,"o":191.978,"t":"2026-10-05T17:00:00Z","v":189,"vw":191.978},{"c":191.69,"h":191.905,"l":191.69,"n":27,"o":191.905,"t":"2026-10-05T17:15:00Z","v":850,"vw":191.780382},{"c":191.93,"h":191.98,"l":191.93,"n":4,"o":191.98,"t":"2026-10-05T17:45:00Z","v":350,"vw":191.963333},{"c":192,"h":192.17,"l":192,"n":40,"o":192.17,"t":"2026-10-05T18:00:00Z","v":936,"vw":192.085},{"c":192.1,"h":192.1,"l":192.1,"n":12,"o":192.1,"t":"2026-10-05T18:15:00Z","v":344,"vw":192.1},{"c":191.95,"h":192.28,"l":191.95,"n":65,"o":192.28,"t":"2026-10-05T18:30:00Z","v":1003,"vw":192.17},{"c":192.1,"h":192.1,"l":191.965,"n":69,"o":191.965,"t":"2026-10-05T18:45:00Z","v":901,"vw":192.0325},{"c":192.25,"h":192.43,"l":192.25,"n":34,"o":192.43,"t":"2026-10-05T19:15:00Z","v":547,"vw":192.34},{"c":192.08,"h":192.08,"l":192.08,"n":15,"o":192.08,"t":"2026-10-05T19:30:00Z","v":200,"vw":192.08},{"c":191.61,"h":191.94,"l":191.61,"n":17,"o":191.94,"t":"2026-10-05T19:45:00Z","v":623,"vw":191.83},{"c":191.98,"h":191.98,"l":191.98,"n":3,"o":191.98,"t":"2026-10-05T20:00:00Z","v":575,"vw":191.98},{"c":192.31,"h":192.71,"l":192.05,"n":49,"o":192.05,"t":"2026-10-05T20:30:00Z","v":2761,"vw":192.133646},{"c":192.17,"h":192.17,"l":192.17,"n":9,"o":192.17,"t":"2026-10-05T20:45:00Z","v":1999,"vw":192.17},{"c":192.29,"h":192.29,"l":192,"n":510,"o":192,"t":"2026-10-05T22:15:00Z","v":2103,"vw":192.159342},{"c":191.8,"h":191.8,"l":191.8,"n":38,"o":191.8,"t":"2026-10-06T08:45:00Z","v":2294,"vw":191.8},{"c":192.4,"h":192.4,"l":192.1,"n":7,"o":192.1,"t":"2026-10-06T09:15:00Z","v":2268,"vw":192.131989},{"c":192.2,"h":192.2,"l":192.2,"n":9,"o":192.2,"t":"2026-10-06T13:00:00Z","v":2003,"vw":192.2},{"c":192.08,"h":192.45,"l":192.08,"n":4,"o":192.45,"t":"2026-10-06T13:15:00Z","v":210,"vw":192.260488},{"c":192.65,"h":192.65,"l":192.2,"n":23,"o":192.2,"t":"2026-10-06T13:30:00Z","v":3661,"vw":192.212517},{"c":193.235,"h":193.235,"l":193.235,"n":4,"o":193.235,"t":"2026-10-06T14:00:00Z","v":306,"vw":193.235},{"c":192.575,"h":192.79,"l":192.575,"n":5,"o":192.79,"t":"2026-10-06T14:15:00Z","v":206,"vw":192.6825},{"c":193.12,"h":193.24,"l":193.12,"n":43,"o":193.24,"t":"2026-10-06T15:30:00Z","v":2282,"vw":193.233879},{"c":193.155,"h":193.18,"l":193.155,"n":25,"o":193.18,"t":"2026-10-06T15:45:00Z","v":531,"vw":193.162267},{"c":193.16,"h":193.185,"l":193.15,"n":31,"o":193.18,"t":"2026-10-06T16:00:00Z","v":967,"vw":193.167936},{"c":193.08,"h":193.08,"l":193.08,"n":3,"o":193.08,"t":"2026-10-06T16:15:00Z","v":121,"vw":193.08},{"c":192.96,"h":193.0593,"l":192.96,"n":30,"o":193.0593,"t":"2026-10-06T16:30:00Z","v":1026,"vw":192.998935},{"c":193.115,"h":193.115,"l":192.96,"n":10,"o":192.96,"t":"2026-10-06T16:45:00Z","v":437,"vw":193.0375},{"c":193.02,"h":193.02,"l":192.95,"n":20,"o":192.95,"t":"2026-10-06T17:00:00Z","v":488,"vw":192.973333},{"c":193.08,"h":193.08,"l":193.08,"n":16,"o":193.08,"t":"2026-10-06T17:15:00Z","v":209,"vw":193.08},{"c":193.065,"h":193.07,"l":193.035,"n":19,"o":193.035,"t":"2026-10-06T17:30:00Z","v":843,"vw":193.054},{"c":193.01,"h":193.01,"l":192.92,"n":8,"o":192.92,"t":"2026-10-06T17:45:00Z","v":369,"vw":192.98},{"c":192.995,"h":192.995,"l":192.99,"n":7,"o":192.99,"t":"2026-10-06T18:00:00Z","v":280,"vw":192.992174},{"c":192.695,"h":192.99,"l":192.49,"n":177,"o":192.99,"t":"2026-10-06T18:15:00Z","v":5236,"vw":192.72336},{"c":192.63,"h":192.65,"l":192.55,"n":84,"o":192.65,"t":"2026-10-06T18:30:00Z","v":3082,"vw":192.567832},{"c":192.63,"h":192.63,"l":192.63,"n":27,"o":192.63,"t":"2026-10-06T18:45:00Z","v":680,"vw":192.63},{"c":192.66,"h":192.75,"l":192.655,"n":48,"o":192.655,"t":"2026-10-06T19:00:00Z","v":1423,"vw":192.690833},{"c":192.54,"h":192.725,"l":192.54,"n":77,"o":192.725,"t":"2026-10-06T19:15:00Z","v":1259,"vw":192.614167},{"c":192.61,"h":192.61,"l":192.47,"n":32,"o":192.47,"t":"2026-10-06T19:30:00Z","v":387,"vw":192.54},{"c":192.62,"h":192.625,"l":192.425,"n":36,"o":192.465,"t":"2026-10-06T19:45:00Z","v":1905,"vw":192.525629},{"c":192.63,"h":192.63,"l":192.63,"n":4,"o":192.63,"t":"2026-10-06T20:00:00Z","v":2377,"vw":192.63},{"c":192.9,"h":192.9,"l":192.9,"n":17,"o":192.9,"t":"2026-10-06T21:00:00Z","v":4002,"vw":192.9},{"c":192.65,"h":193.45,"l":192.6,"n":134,"o":193.45,"t":"2026-10-06T22:00:00Z","v":7546,"vw":192.839247},{"c":193.9,"h":193.9,"l":192.78,"n":19,"o":192.78,"t":"2026-10-06T22:15:00Z","v":4369,"vw":192.810588},{"c":192,"h":192.4,"l":192,"n":202,"o":192.4,"t":"2026-10-07T10:15:00Z","v":3995,"vw":192.292012},{"c":191.8,"h":191.8,"l":191.8,"n":2,"o":191.8,"t":"2026-10-07T10:30:00Z","v":190,"vw":191.8},{"c":191.75,"h":192.23,"l":191.7,"n":134,"o":191.7,"t":"2026-10-07T10:45:00Z","v":554,"vw":191.893333},{"c":191.36,"h":191.5,"l":191.36,"n":13,"o":191.5,"t":"2026-10-07T11:00:00Z","v":211,"vw":191.43},{"c":191,"h":191,"l":191,"n":1,"o":191,"t":"2026-10-07T11:15:00Z","v":100,"vw":191},{"c":190,"h":190.09,"l":190,"n":8,"o":190.09,"t":"2026-10-07T12:15:00Z","v":364,"vw":190.02514},{"c":189.67,"h":189.96,"l":189.67,"n":76,"o":189.96,"t":"2026-10-07T13:30:00Z","v":2686,"vw":189.817834},{"c":189.075,"h":189.71,"l":189.075,"n":151,"o":189.7,"t":"2026-10-07T13:45:00Z","v":5980,"vw":189.572528},{"c":188.17,"h":188.17,"l":188.065,"n":15,"o":188.065,"t":"2026-10-07T14:45:00Z","v":3074,"vw":188.077177},{"c":188.535,"h":188.73,"l":188.06,"n":60,"o":188.23,"t":"2026-10-07T15:00:00Z","v":5427,"vw":188.486912},{"c":188.2,"h":188.29,"l":188.045,"n":26,"o":188.22,"t":"2026-10-07T15:15:00Z","v":1048,"vw":188.194119},{"c":188.39,"h":188.39,"l":188.155,"n":24,"o":188.155,"t":"2026-10-07T15:30:00Z","v":472,"vw":188.255427},{"c":188.52,"h":188.52,"l":188.335,"n":32,"o":188.5099,"t":"2026-10-07T15:45:00Z","v":5322,"vw":188.371046},{"c":188.79,"h":188.79,"l":188.54,"n":55,"o":188.6,"t":"2026-10-07T16:00:00Z","v":2594,"vw":188.625813},{"c":188.7351,"h":188.7351,"l":188.5411,"n":9,"o":188.5411,"t":"2026-10-07T16:15:00Z","v":324,"vw":188.650225},{"c":188.7,"h":188.765,"l":188.7,"n":7,"o":188.765,"t":"2026-10-07T16:45:00Z","v":506,"vw":188.747619},{"c":189.12,"h":189.12,"l":189.12,"n":5,"o":189.12,"t":"2026-10-07T17:00:00Z","v":121,"vw":189.12},{"c":189.2899,"h":189.2899,"l":188.94,"n":8,"o":188.94,"t":"2026-10-07T17:15:00Z","v":752,"vw":189.183324},{"c":188.98,"h":189.055,"l":188.98,"n":17,"o":189.055,"t":"2026-10-07T17:30:00Z","v":709,"vw":189.028262},{"c":189.005,"h":189.16,"l":188.93,"n":15,"o":189.16,"t":"2026-10-07T17:45:00Z","v":529,"vw":189.052771},{"c":189.01,"h":189.01,"l":188.91,"n":29,"o":188.91,"t":"2026-10-07T18:00:00Z","v":425,"vw":188.971538},{"c":188.781,"h":189.065,"l":188.781,"n":11,"o":189.065,"t":"2026-10-07T18:30:00Z","v":481,"vw":188.951154},{"c":189.05,"h":189.095,"l":189.05,"n":10,"o":189.095,"t":"2026-10-07T18:45:00Z","v":377,"vw":189.0725},{"c":188.97,"h":188.97,"l":188.85,"n":75,"o":188.95,"t":"2026-10-07T19:00:00Z","v":1980,"vw":188.896726},{"c":188.965,"h":188.965,"l":188.965,"n":13,"o":188.965,"t":"2026-10-07T19:30:00Z","v":133,"vw":188.965},{"c":188.8,"h":188.8,"l":188.69,"n":20,"o":188.69,"t":"2026-10-07T19:45:00Z","v":901,"vw":188.731985},{"c":188.48,"h":188.48,"l":188.48,"n":4,"o":188.48,"t":"2026-10-07T20:00:00Z","v":545,"vw":188.48},{"c":188.55,"h":188.55,"l":188.55,"n":28,"o":188.55,"t":"2026-10-07T22:30:00Z","v":2022,"vw":188.55},{"c":188.6,"h":190,"l":188.6,"n":46,"o":190,"t":"2026-10-07T22:45:00Z","v":3358,"vw":188.905194},{"c":187.09,"h":187.95,"l":187.09,"n":39,"o":187.37,"t":"2026-10-08T13:30:00Z","v":1406,"vw":187.579293},{"c":187.64,"h":187.64,"l":187.33,"n":13,"o":187.33,"t":"2026-10-08T13:45:00Z","v":259,"vw":187.485},{"c":188.22,"h":188.43,"l":188.1001,"n":55,"o":188.4,"t":"2026-10-08T14:00:00Z","v":1351,"vw":188.306309},{"c":188.13,"h":188.18,"l":187.99,"n":23,"o":188.06,"t":"2026-10-08T14:15:00Z","v":1023,"vw":188.060986},{"c":187.78,"h":188.16,"l":187.78,"n":28,"o":188.16,"t":"2026-10-08T14:30:00Z","v":475,"vw":188.033333},{"c":187.58,"h":188.14,"l":187.58,"n":20,"o":188.14,"t":"2026-10-08T14:45:00Z","v":266,"vw":187.86},{"c":187.14,"h":187.36,"l":187.14,"n":22,"o":187.36,"t":"2026-10-08T15:00:00Z","v":329,"vw":187.25},{"c":187.14,"h":187.275,"l":187.14,"n":16,"o":187.275,"t":"2026-10-08T15:15:00Z","v":540,"vw":187.239066},{"c":187.15,"h":187.43,"l":187.15,"n":27,"o":187.15,"t":"2026-10-08T15:30:00Z","v":637,"vw":187.24457},{"c":187.52,"h":187.52,"l":187.385,"n":15,"o":187.385,"t":"2026-10-08T15:45:00Z","v":434,"vw":187.4525},{"c":187.67,"h":187.67,"l":187.3784,"n":22,"o":187.3784,"t":"2026-10-08T16:00:00Z","v":3166,"vw":187.402806},{"c":187.85,"h":188.7,"l":187.85,"n":48,"o":187.87,"t":"2026-10-08T16:15:00Z","v":2191,"vw":188.086806},{"c":187.98,"h":188.2,"l":187.98,"n":21,"o":188.046,"t":"2026-10-08T16:30:00Z","v":1483,"vw":188.058287},{"c":187.71,"h":187.71,"l":187.71,"n":4,"o":187.71,"t":"2026-10-08T16:45:00Z","v":138,"vw":187.71},{"c":187.61,"h":187.61,"l":187.61,"n":4,"o":187.61,"t":"2026-10-08T17:00:00Z","v":284,"vw":187.61},{"c":187.65,"h":187.75,"l":187.65,"n":13,"o":187.75,"t":"2026-10-08T17:15:00Z","v":439,"vw":187.712963},{"c":188.215,"h":188.215,"l":188.215,"n":5,"o":188.215,"t":"2026-10-08T17:45:00Z","v":150,"vw":188.215},{"c":188.34,"h":188.34,"l":188.34,"n":3,"o":188.34,"t":"2026-10-08T18:00:00Z","v":160,"vw":188.34},{"c":188.32,"h":188.32,"l":188.32,"n":17,"o":188.32,"t":"2026-10-08T18:15:00Z","v":118,"vw":188.32},{"c":188.35,"h":188.35,"l":188.35,"n":11,"o":188.35,"t":"2026-10-08T18:45:00Z","v":240,"vw":188.35},{"c":188.36,"h":188.36,"l":188.19,"n":51,"o":188.2,"t":"2026-10-08T19:00:00Z","v":4990,"vw":188.227714},{"c":188.37,"h":188.67,"l":188.065,"n":50,"o":188.67,"t":"2026-10-08T19:15:00Z","v":1966,"vw":188.541348},{"c":188.36,"h":188.36,"l":188.27,"n":62,"o":188.27,"t":"2026-10-08T19:30:00Z","v":608,"vw":188.3},{"c":188.42,"h":188.72,"l":188.31,"n":134,"o":188.34,"t":"2026-10-08T19:45:00Z","v":24553,"vw":188.422848},{"c":188.42,"h":188.42,"l":188.42,"n":4,"o":188.42,"t":"2026-10-08T20:00:00Z","v":116,"vw":188.42},{"c":188.5,"h":188.5,"l":188.5,"n":35,"o":188.5,"t":"2026-10-08T23:00:00Z","v":4537,"vw":188.5},{"c":188.9,"h":188.9,"l":188.9,"n":14,"o":188.9,"t":"2026-10-09T12:00:00Z","v":2011,"vw":188.9},{"c":189.2,"h":189.2,"l":189.2,"n":15,"o":189.2,"t":"2026-10-09T12:30:00Z","v":162,"vw":189.2},{"c":189.8,"h":189.8,"l":189.8,"n":1,"o":189.8,"t":"2026-10-09T12:45:00Z","v":1998,"vw":189.8},{"c":188.78,"h":189.13,"l":188.78,"n":29,"o":189.13,"t":"2026-10-09T13:30:00Z","v":729,"vw":188.994865},{"c":188.83,"h":188.915,"l":188.48,"n":89,"o":188.57,"t":"2026-10-09T13:45:00Z","v":2619,"vw":188.72},{"c":189.18,"h":189.35,"l":189.18,"n":56,"o":189.21,"t":"2026-10-09T14:00:00Z","v":1713,"vw":189.241667},{"c":189.02,"h":189.11,"l":189.02,"n":65,"o":189.055,"t":"2026-10-09T14:15:00Z","v":675,"vw":189.061667},{"c":189.205,"h":189.205,"l":188.84,"n":102,"o":188.84,"t":"2026-10-09T14:30:00Z","v":3891,"vw":189.082653},{"c":189.45,"h":189.45,"l":189.45,"n":11,"o":189.45,"t":"2026-10-09T14:45:00Z","v":500,"vw":189.45},{"c":189.42,"h":189.58,"l":189.39,"n":24,"o":189.58,"t":"2026-10-09T15:00:00Z","v":777,"vw":189.478},{"c":189.64,"h":189.68,"l":189.64,"n":19,"o":189.68,"t":"2026-10-09T15:15:00Z","v":672,"vw":189.66},{"c":189.63,"h":189.7999,"l":189.5738,"n":62,"o":189.65,"t":"2026-10-09T15:30:00Z","v":3564,"vw":189.64419},{"c":189.53,"h":189.53,"l":189.53,"n":19,"o":189.53,"t":"2026-10-09T15:45:00Z","v":118,"vw":189.53},{"c":189.48,"h":189.48,"l":189.48,"n":3,"o":189.48,"t":"2026-10-09T16:00:00Z","v":102,"vw":189.48},{"c":189.43,"h":189.45,"l":189.43,"n":36,"o":189.45,"t":"2026-10-09T16:15:00Z","v":1155,"vw":189.44},{"c":189.5,"h":189.604,"l":189.5,"n":63,"o":189.5,"t":"2026-10-09T16:30:00Z","v":1375,"vw":189.526505},{"c":189.545,"h":189.58,"l":189.345,"n":77,"o":189.455,"t":"2026-10-09T16:45:00Z","v":2443,"vw":189.48117},{"c":189.51,"h":189.66,"l":189.51,"n":16,"o":189.62,"t":"2026-10-09T17:00:00Z","v":889,"vw":189.597785},{"c":189.555,"h":189.6341,"l":189.555,"n":26,"o":189.6341,"t":"2026-10-09T17:15:00Z","v":423,"vw":189.598308},{"c":189.725,"h":189.725,"l":189.5848,"n":15,"o":189.5848,"t":"2026-10-09T17:30:00Z","v":425,"vw":189.657771},{"c":189.735,"h":189.735,"l":189.55,"n":24,"o":189.65,"t":"2026-10-09T17:45:00Z","v":872,"vw":189.6125},{"c":189.91,"h":189.91,"l":189.72,"n":35,"o":189.7899,"t":"2026-10-09T18:00:00Z","v":1640,"vw":189.80191},{"c":189.88,"h":189.91,"l":189.88,"n":23,"o":189.88,"t":"2026-10-09T18:15:00Z","v":1248,"vw":189.9},{"c":189.88,"h":189.88,"l":189.88,"n":3,"o":189.88,"t":"2026-10-09T18:30:00Z","v":119,"vw":189.88},{"c":189.93,"h":189.98,"l":189.93,"n":32,"o":189.98,"t":"2026-10-09T18:45:00Z","v":613,"vw":189.955},{"c":189.8301,"h":190.07,"l":189.8301,"n":32,"o":190.07,"t":"2026-10-09T19:00:00Z","v":959,"vw":189.933367},{"c":189.875,"h":190.035,"l":189.87,"n":46,"o":189.87,"t":"2026-10-09T19:15:00Z","v":860,"vw":189.95375},{"c":190.04,"h":190.22,"l":189.85,"n":123,"o":189.86,"t":"2026-10-09T19:30:00Z","v":1849,"vw":189.998459},{"c":189.76,"h":189.99,"l":189.76,"n":34,"o":189.99,"t":"2026-10-09T19:45:00Z","v":1260,"vw":189.849252},{"c":189.76,"h":189.76,"l":189.76,"n":3,"o":189.76,"t":"2026-10-09T20:00:00Z","v":1464,"vw":189.76},{"c":189.63,"h":189.72,"l":189.52,"n":11,"o":189.52,"t":"2026-10-12T13:30:00Z","v":551,"vw":189.605709},{"c":189.73,"h":189.73,"l":189.73,"n":3,"o":189.73,"t":"2026-10-12T13:45:00Z","v":111,"vw":189.73},{"c":190.12,"h":190.12,"l":190.12,"n":5,"o":190.12,"t":"2026-10-12T15:00:00Z","v":231,"vw":190.12},{"c":189.96,"h":189.96,"l":189.96,"n":5,"o":189.96,"t":"2026-10-12T15:15:00Z","v":143,"vw":189.96},{"c":190.43,"h":190.43,"l":189.98,"n":36,"o":190.095,"t":"2026-10-12T15:30:00Z","v":3318,"vw":190.089822},{"c":190.29,"h":190.29,"l":190.14,"n":20,"o":190.185,"t":"2026-10-12T15:45:00Z","v":869,"vw":190.205141},{"c":190.11,"h":190.11,"l":190.11,"n":12,"o":190.11,"t":"2026-10-12T16:00:00Z","v":335,"vw":190.11},{"c":189.875,"h":190.09,"l":189.86,"n":49,"o":190.0668,"t":"2026-10-12T16:15:00Z","v":1256,"vw":189.984506},{"c":189.795,"h":189.795,"l":189.795,"n":3,"o":189.795,"t":"2026-10-12T16:30:00Z","v":105,"vw":189.795},{"c":189.8,"h":189.81,"l":189.64,"n":15,"o":189.81,"t":"2026-10-12T16:45:00Z","v":586,"vw":189.712},{"c":189.86,"h":189.99,"l":189.86,"n":10,"o":189.99,"t":"2026-10-12T17:00:00Z","v":238,"vw":189.925},{"c":189.86,"h":189.99,"l":189.86,"n":59,"o":189.92,"t":"2026-10-12T17:15:00Z","v":1509,"vw":189.944375},{"c":189.89,"h":189.89,"l":189.87,"n":34,"o":189.87,"t":"2026-10-12T17:30:00Z","v":613,"vw":189.88},{"c":189.895,"h":189.895,"l":189.74,"n":16,"o":189.74,"t":"2026-10-12T17:45:00Z","v":614,"vw":189.843333},{"c":189.59,"h":189.8,"l":189.59,"n":47,"o":189.8,"t":"2026-10-12T18:00:00Z","v":1033,"vw":189.704},{"c":189.59,"h":189.59,"l":189.59,"n":7,"o":189.59,"t":"2026-10-12T18:15:00Z","v":251,"vw":189.59},{"c":189.57,"h":189.65,"l":189.55,"n":60,"o":189.55,"t":"2026-10-12T18:30:00Z","v":1699,"vw":189.59125},{"c":189.37,"h":189.66,"l":189.37,"n":70,"o":189.6,"t":"2026-10-12T18:45:00Z","v":1741,"vw":189.538333},{"c":189.51,"h":189.58,"l":189.51,"n":11,"o":189.58,"t":"2026-10-12T19:00:00Z","v":371,"vw":189.536522},{"c":189.45,"h":189.68,"l":189.45,"n":82,"o":189.535,"t":"2026-10-12T19:30:00Z","v":1417,"vw":189.552171},{"c":189.42,"h":189.52,"l":189.42,"n":23,"o":189.52,"t":"2026-10-12T19:45:00Z","v":810,"vw":189.496},{"c":189.42,"h":189.42,"l":189.42,"n":4,"o":189.42,"t":"2026-10-12T20:00:00Z","v":753,"vw":189.42},{"c":189.6,"h":189.6,"l":189.55,"n":57,"o":189.55,"t":"2026-10-13T12:30:00Z","v":2518,"vw":189.555344},{"c":189.55,"h":189.55,"l":189.55,"n":12,"o":189.55,"t":"2026-10-13T12:45:00Z","v":2007,"vw":189.55},{"c":189.7,"h":189.7,"l":189.7,"n":19,"o":189.7,"t":"2026-10-13T13:30:00Z","v":739,"vw":189.7},{"c":189.54,"h":189.54,"l":189.54,"n":22,"o":189.54,"t":"2026-10-13T13:45:00Z","v":122,"vw":189.54},{"c":188.86,"h":188.86,"l":188.86,"n":15,"o":188.86,"t":"2026-10-13T14:00:00Z","v":567,"vw":188.86},{"c":188.54,"h":188.54,"l":188.54,"n":6,"o":188.54,"t":"2026-10-13T14:30:00Z","v":130,"vw":188.54},{"c":188.535,"h":188.535,"l":188.53,"n":20,"o":188.53,"t":"2026-10-13T14:45:00Z","v":250,"vw":188.5325},{"c":188,"h":188.17,"l":188,"n":45,"o":188.0996,"t":"2026-10-13T15:30:00Z","v":1731,"vw":188.124955},{"c":188.245,"h":188.245,"l":188.245,"n":6,"o":188.245,"t":"2026-10-13T15:45:00Z","v":245,"vw":188.245},{"c":188.335,"h":188.335,"l":188.335,"n":3,"o":188.335,"t":"2026-10-13T16:00:00Z","v":123,"vw":188.335},{"c":188.565,"h":188.565,"l":188.565,"n":7,"o":188.565,"t":"2026-10-13T16:15:00Z","v":137,"vw":188.565},{"c":188.725,"h":188.725,"l":188.725,"n":8,"o":188.725,"t":"2026-10-13T16:30:00Z","v":125,"vw":188.725},{"c":188.705,"h":188.74,"l":188.705,"n":20,"o":188.74,"t":"2026-10-13T16:45:00Z","v":468,"vw":188.722759},{"c":188.595,"h":188.69,"l":188.595,"n":34,"o":188.69,"t":"2026-10-13T17:00:00Z","v":661,"vw":188.643659},{"c":188.63,"h":188.71,"l":188.6251,"n":55,"o":188.6251,"t":"2026-10-13T17:15:00Z","v":2194,"vw":188.641178},{"c":188.87,"h":188.87,"l":188.815,"n":44,"o":188.815,"t":"2026-10-13T17:30:00Z","v":1816,"vw":188.835},{"c":188.75,"h":188.75,"l":188.75,"n":25,"o":188.75,"t":"2026-10-13T17:45:00Z","v":227,"vw":188.75},{"c":189.36,"h":189.36,"l":189.32,"n":29,"o":189.32,"t":"2026-10-13T18:15:00Z","v":1382,"vw":189.336032},{"c":189.38,"h":189.38,"l":189.33,"n":13,"o":189.33,"t":"2026-10-13T18:30:00Z","v":394,"vw":189.356526},{"c":189.29,"h":189.34,"l":189.2741,"n":47,"o":189.34,"t":"2026-10-13T18:45:00Z","v":1276,"vw":189.301845},{"c":189.4556,"h":189.55,"l":189.41,"n":60,"o":189.41,"t":"2026-10-13T19:00:00Z","v":676,"vw":189.471867},{"c":189.7251,"h":189.7251,"l":189.7251,"n":17,"o":189.7251,"t":"2026-10-13T19:15:00Z","v":452,"vw":189.7251},{"c":189.72,"h":189.78,"l":189.72,"n":35,"o":189.78,"t":"2026-10-13T19:30:00Z","v":304,"vw":189.75},{"c":189.4,"h":189.5412,"l":189.4,"n":43,"o":189.5412,"t":"2026-10-13T19:45:00Z","v":15140,"vw":189.401072},{"c":189.44,"h":189.44,"l":189.44,"n":1,"o":189.44,"t":"2026-10-13T20:00:00Z","v":176,"vw":189.44},{"c":188.23,"h":188.53,"l":188.23,"n":5,"o":188.53,"t":"2026-10-14T13:15:00Z","v":1000,"vw":188.38},{"c":188.78,"h":188.86,"l":188.18,"n":48,"o":188.18,"t":"2026-10-14T13:30:00Z","v":1724,"vw":188.425685},{"c":188.88,"h":188.88,"l":188.88,"n":9,"o":188.88,"t":"2026-10-14T13:45:00Z","v":122,"vw":188.88},{"c":188.19,"h":188.29,"l":188.045,"n":47,"o":188.17,"t":"2026-10-14T14:00:00Z","v":2851,"vw":188.170292},{"c":188.13,"h":188.14,"l":188.08,"n":17,"o":188.14,"t":"2026-10-14T14:15:00Z","v":1400,"vw":188.112075},{"c":188.3625,"h":188.3625,"l":188.3625,"n":4,"o":188.3625,"t":"2026-10-14T14:30:00Z","v":128,"vw":188.3625},{"c":187.615,"h":187.69,"l":187.615,"n":11,"o":187.69,"t":"2026-10-14T14:45:00Z","v":1743,"vw":187.684647},{"c":187.64,"h":187.64,"l":187.64,"n":15,"o":187.64,"t":"2026-10-14T15:00:00Z","v":180,"vw":187.64},{"c":187.215,"h":187.3156,"l":187.1273,"n":32,"o":187.1273,"t":"2026-10-14T15:45:00Z","v":1264,"vw":187.249506},{"c":186.83,"h":187.255,"l":186.83,"n":67,"o":187.255,"t":"2026-10-14T16:00:00Z","v":1927,"vw":187.008652},{"c":186.87,"h":187.01,"l":186.87,"n":21,"o":187,"t":"2026-10-14T16:30:00Z","v":928,"vw":186.940593},{"c":187.0175,"h":187.23,"l":186.96,"n":114,"o":187.22,"t":"2026-10-14T16:45:00Z","v":6811,"vw":187.090059},{"c":187.348,"h":187.348,"l":187.348,"n":35,"o":187.348,"t":"2026-10-14T17:00:00Z","v":723,"vw":187.348},{"c":187.25,"h":187.31,"l":187.21,"n":34,"o":187.21,"t":"2026-10-14T17:15:00Z","v":1014,"vw":187.281667},{"c":187.035,"h":187.115,"l":187.035,"n":33,"o":187.115,"t":"2026-10-14T17:30:00Z","v":1058,"vw":187.092131},{"c":186.88,"h":186.88,"l":186.875,"n":7,"o":186.875,"t":"2026-10-14T17:45:00Z","v":447,"vw":186.878718},{"c":186.7,"h":186.7,"l":186.6,"n":79,"o":186.66,"t":"2026-10-14T18:00:00Z","v":2306,"vw":186.645278},{"c":186.97,"h":186.97,"l":186.97,"n":6,"o":186.97,"t":"2026-10-14T18:15:00Z","v":211,"vw":186.97},{"c":187.035,"h":187.14,"l":187.035,"n":27,"o":187.14,"t":"2026-10-14T18:30:00Z","v":704,"vw":187.094741},{"c":187.13,"h":187.13,"l":187.07,"n":29,"o":187.07,"t":"2026-10-14T18:45:00Z","v":778,"vw":187.091875},{"c":187.05,"h":187.1599,"l":187.05,"n":5,"o":187.1599,"t":"2026-10-14T19:00:00Z","v":356,"vw":187.122646},{"c":187.59,"h":187.59,"l":187.54,"n":23,"o":187.54,"t":"2026-10-14T19:15:00Z","v":526,"vw":187.566667},{"c":187.69,"h":187.69,"l":187.38,"n":121,"o":187.38,"t":"2026-10-14T19:30:00Z","v":1467,"vw":187.511373},{"c":187.71,"h":187.71,"l":187.235,"n":51,"o":187.365,"t":"2026-10-14T19:45:00Z","v":1694,"vw":187.521667},{"c":187.26,"h":187.26,"l":187.26,"n":2,"o":187.26,"t":"2026-10-14T20:00:00Z","v":1477,"vw":187.26},{"c":186.75,"h":186.89,"l":186.75,"n":3,"o":186.89,"t":"2026-10-15T13:15:00Z","v":600,"vw":186.82},{"c":186.085,"h":186.8,"l":185.9923,"n":31,"o":186.8,"t":"2026-10-15T13:30:00Z","v":1942,"vw":186.310019},{"c":185.55,"h":185.77,"l":185.325,"n":81,"o":185.77,"t":"2026-10-15T13:45:00Z","v":2259,"vw":185.415433},{"c":186.1875,"h":186.1875,"l":185.5,"n":43,"o":185.5,"t":"2026-10-15T14:00:00Z","v":1256,"vw":185.943929},{"c":186.35,"h":186.35,"l":186.35,"n":15,"o":186.35,"t":"2026-10-15T14:15:00Z","v":157,"vw":186.35},{"c":186.715,"h":186.73,"l":186.715,"n":9,"o":186.73,"t":"2026-10-15T14:30:00Z","v":8324,"vw":186.729816},{"c":187.06,"h":187.06,"l":187.009,"n":13,"o":187.009,"t":"2026-10-15T14:45:00Z","v":441,"vw":187.02728},{"c":187.28,"h":187.3,"l":187.2075,"n":32,"o":187.2075,"t":"2026-10-15T15:00:00Z","v":426,"vw":187.264694},{"c":187.325,"h":187.325,"l":187.325,"n":12,"o":187.325,"t":"2026-10-15T15:15:00Z","v":303,"vw":187.325},{"c":187.58,"h":187.58,"l":187.44,"n":17,"o":187.44,"t":"2026-10-15T15:30:00Z","v":294,"vw":187.529275},{"c":187.33,"h":187.56,"l":187.25,"n":99,"o":187.56,"t":"2026-10-15T15:45:00Z","v":2378,"vw":187.33402},{"c":187.17,"h":187.18,"l":187.02,"n":31,"o":187.18,"t":"2026-10-15T16:00:00Z","v":1338,"vw":187.103451},{"c":187.16,"h":187.16,"l":186.9,"n":18,"o":186.9,"t":"2026-10-15T16:15:00Z","v":3902,"vw":186.907208},{"c":187.34,"h":187.34,"l":187.148,"n":54,"o":187.1704,"t":"2026-10-15T16:30:00Z","v":1573,"vw":187.20056},{"c":187.145,"h":187.145,"l":187.145,"n":19,"o":187.145,"t":"2026-10-15T16:45:00Z","v":200,"vw":187.145},{"c":187.41,"h":187.425,"l":187.3681,"n":5,"o":187.3681,"t":"2026-10-15T17:00:00Z","v":392,"vw":187.400815},{"c":187.52,"h":187.525,"l":187.47,"n":23,"o":187.51,"t":"2026-10-15T17:30:00Z","v":913,"vw":187.503373},{"c":187.68,"h":187.725,"l":187.68,"n":9,"o":187.725,"t":"2026-10-15T17:45:00Z","v":311,"vw":187.7025},{"c":187.525,"h":187.735,"l":187.525,"n":27,"o":187.735,"t":"2026-10-15T18:00:00Z","v":814,"vw":187.607505},{"c":187.59,"h":187.6,"l":187.59,"n":34,"o":187.6,"t":"2026-10-15T18:15:00Z","v":905,"vw":187.595268},{"c":187.605,"h":187.605,"l":187.605,"n":8,"o":187.605,"t":"2026-10-15T18:45:00Z","v":245,"vw":187.605},{"c":188.045,"h":188.045,"l":187.94,"n":38,"o":187.94,"t":"2026-10-15T19:00:00Z","v":1334,"vw":187.996429},{"c":188.46,"h":188.46,"l":188.43,"n":40,"o":188.43,"t":"2026-10-15T19:30:00Z","v":619,"vw":188.445},{"c":188.58,"h":188.71,"l":188.375,"n":67,"o":188.375,"t":"2026-10-15T19:45:00Z","v":3513,"vw":188.604347},{"c":188.4,"h":188.4,"l":188.4,"n":5,"o":188.4,"t":"2026-10-15T20:00:00Z","v":385,"vw":188.4},{"c":189.33,"h":189.6,"l":189.33,"n":40,"o":189.4,"t":"2026-10-16T13:30:00Z","v":2239,"vw":189.486175},{"c":190.48,"h":190.48,"l":190.48,"n":11,"o":190.48,"t":"2026-10-16T13:45:00Z","v":136,"vw":190.48},{"c":190.32,"h":190.32,"l":190.32,"n":12,"o":190.32,"t":"2026-10-16T14:00:00Z","v":205,"vw":190.32},{"c":190.33,"h":190.33,"l":190.33,"n":4,"o":190.33,"t":"2026-10-16T14:45:00Z","v":113,"vw":190.33},{"c":189.935,"h":190.2475,"l":189.935,"n":42,"o":190.2475,"t":"2026-10-16T15:00:00Z","v":555,"vw":190.07087},{"c":189.39,"h":189.705,"l":189.39,"n":418,"o":189.58,"t":"2026-10-16T15:15:00Z","v":11844,"vw":189.556354},{"c":189.26,"h":189.44,"l":189.26,"n":108,"o":189.39,"t":"2026-10-16T15:30:00Z","v":1390,"vw":189.354},{"c":188.91,"h":188.995,"l":188.91,"n":10,"o":188.995,"t":"2026-10-16T15:45:00Z","v":470,"vw":188.960164},{"c":188.82,"h":189.18,"l":188.82,"n":81,"o":189.18,"t":"2026-10-16T16:15:00Z","v":6544,"vw":188.916798},{"c":188.45,"h":188.685,"l":188.45,"n":43,"o":188.56,"t":"2026-10-16T16:45:00Z","v":986,"vw":188.603333},{"c":188.3329,"h":188.485,"l":188.3329,"n":17,"o":188.485,"t":"2026-10-16T17:00:00Z","v":711,"vw":188.370925},{"c":188.22,"h":188.22,"l":188.22,"n":6,"o":188.22,"t":"2026-10-16T17:15:00Z","v":206,"vw":188.22},{"c":188.56,"h":188.65,"l":188.4,"n":139,"o":188.455,"t":"2026-10-16T17:30:00Z","v":4876,"vw":188.483249},{"c":187.98,"h":188.715,"l":187.96,"n":452,"o":188.715,"t":"2026-10-16T17:45:00Z","v":20178,"vw":188.333457},{"c":188.12,"h":188.12,"l":187.79,"n":255,"o":187.93,"t":"2026-10-16T18:00:00Z","v":8725,"vw":187.977159},{"c":188.09,"h":188.09,"l":188.05,"n":15,"o":188.05,"t":"2026-10-16T18:15:00Z","v":380,"vw":188.07419},{"c":187.9,"h":188.07,"l":187.9,"n":50,"o":188.07,"t":"2026-10-16T18:30:00Z","v":963,"vw":187.976061},{"c":187.835,"h":188.19,"l":187.835,"n":42,"o":188.19,"t":"2026-10-16T18:45:00Z","v":684,"vw":188.114788},{"c":187.7725,"h":188.06,"l":187.7725,"n":39,"o":188.06,"t":"2026-10-16T19:00:00Z","v":553,"vw":187.91625},{"c":188.07,"h":188.235,"l":188.07,"n":76,"o":188.12,"t":"2026-10-16T19:15:00Z","v":1821,"vw":188.151674},{"c":187.78,"h":188.17,"l":187.78,"n":112,"o":188.17,"t":"2026-10-16T19:30:00Z","v":1204,"vw":188.018459},{"c":188.26,"h":188.28,"l":188.05,"n":40,"o":188.05,"t":"2026-10-16T19:45:00Z","v":2106,"vw":188.246113},{"c":188.09,"h":188.09,"l":188.09,"n":4,"o":188.09,"t":"2026-10-16T20:00:00Z","v":954,"vw":188.09},{"c":189.77,"h":190.95,"l":189.77,"n":44,"o":190.95,"t":"2026-10-19T09:15:00Z","v":873,"vw":190.263724},{"c":188.69,"h":188.69,"l":188.69,"n":12,"o":188.69,"t":"2026-10-19T13:30:00Z","v":305,"vw":188.69},{"c":187.805,"h":187.805,"l":187.665,"n":16,"o":187.665,"t":"2026-10-19T14:00:00Z","v":405,"vw":187.735},{"c":187.905,"h":187.905,"l":187.905,"n":18,"o":187.905,"t":"2026-10-19T14:15:00Z","v":395,"vw":187.905},{"c":187.66,"h":187.66,"l":187.66,"n":10,"o":187.66,"t":"2026-10-19T14:45:00Z","v":153,"vw":187.66},{"c":187.76,"h":187.76,"l":187.76,"n":9,"o":187.76,"t":"2026-10-19T15:00:00Z","v":168,"vw":187.76},{"c":188.58,"h":188.58,"l":188.52,"n":22,"o":188.52,"t":"2026-10-19T15:30:00Z","v":415,"vw":188.54069},{"c":187.815,"h":188,"l":187.81,"n":54,"o":187.86,"t":"2026-10-19T16:30:00Z","v":2226,"vw":187.874305},{"c":187.69,"h":187.7,"l":187.69,"n":34,"o":187.7,"t":"2026-10-19T16:45:00Z","v":593,"vw":187.695},{"c":187.63,"h":187.63,"l":187.63,"n":19,"o":187.63,"t":"2026-10-19T17:00:00Z","v":245,"vw":187.63},{"c":187.43,"h":187.53,"l":187.43,"n":37,"o":187.53,"t":"2026-10-19T17:15:00Z","v":1350,"vw":187.521357},{"c":187.61,"h":187.61,"l":187.46,"n":64,"o":187.53,"t":"2026-10-19T17:30:00Z","v":1151,"vw":187.540958},{"c":187.55,"h":187.75,"l":187.55,"n":38,"o":187.75,"t":"2026-10-19T18:15:00Z","v":874,"vw":187.61},{"c":187.673,"h":187.673,"l":187.5,"n":11,"o":187.59,"t":"2026-10-19T18:30:00Z","v":535,"vw":187.57828},{"c":187.7,"h":187.7,"l":187.6874,"n":18,"o":187.6874,"t":"2026-10-19T18:45:00Z","v":541,"vw":187.690003},{"c":187.49,"h":187.68,"l":187.49,"n":59,"o":187.68,"t":"2026-10-19T19:00:00Z","v":1100,"vw":187.599},{"c":187.83,"h":187.83,"l":187.83,"n":2,"o":187.83,"t":"2026-10-19T19:15:00Z","v":112,"vw":187.83},{"c":187.585,"h":187.78,"l":187.585,"n":91,"o":187.645,"t":"2026-10-19T19:30:00Z","v":1002,"vw":187.666676},{"c":187.34,"h":187.34,"l":187.235,"n":18,"o":187.235,"t":"2026-10-19T19:45:00Z","v":412,"vw":187.2875},{"c":187.12,"h":187.12,"l":187.12,"n":3,"o":187.12,"t":"2026-10-19T20:00:00Z","v":376,"vw":187.12},{"c":186.5,"h":186.6,"l":186.45,"n":84,"o":186.45,"t":"2026-10-20T09:15:00Z","v":3598,"vw":186.523333},{"c":186.62,"h":186.7,"l":186.62,"n":15,"o":186.7,"t":"2026-10-20T10:15:00Z","v":751,"vw":186.66},{"c":186.17,"h":186.38,"l":185.83,"n":173,"o":186.33,"t":"2026-10-20T13:30:00Z","v":7342,"vw":186.179854},{"c":186.61,"h":186.67,"l":186.11,"n":215,"o":186.11,"t":"2026-10-20T13:45:00Z","v":8196,"vw":186.427098},{"c":186.78,"h":186.78,"l":186.78,"n":21,"o":186.78,"t":"2026-10-20T14:00:00Z","v":620,"vw":186.78},{"c":187.83,"h":187.83,"l":187.23,"n":21,"o":187.3,"t":"2026-10-20T14:15:00Z","v":1886,"vw":187.291733},{"c":188.4,"h":188.4,"l":188.4,"n":3,"o":188.4,"t":"2026-10-20T14:30:00Z","v":103,"vw":188.4},{"c":187.445,"h":188.0575,"l":187.445,"n":74,"o":188.0575,"t":"2026-10-20T15:00:00Z","v":1395,"vw":187.742392},{"c":187.425,"h":187.5501,"l":187.361,"n":25,"o":187.4114,"t":"2026-10-20T15:15:00Z","v":3277,"vw":187.465926},{"c":187.37,"h":187.37,"l":187.185,"n":45,"o":187.185,"t":"2026-10-20T15:30:00Z","v":684,"vw":187.26},{"c":187.09,"h":187.265,"l":187.08,"n":80,"o":187.265,"t":"2026-10-20T15:45:00Z","v":2565,"vw":187.163455},{"c":187.605,"h":187.615,"l":187.605,"n":4,"o":187.615,"t":"2026-10-20T16:30:00Z","v":300,"vw":187.611552},{"c":187.4378,"h":187.53,"l":187.4378,"n":24,"o":187.53,"t":"2026-10-20T16:45:00Z","v":611,"vw":187.486326},{"c":187.13,"h":187.25,"l":187.13,"n":27,"o":187.21,"t":"2026-10-20T17:00:00Z","v":484,"vw":187.18},{"c":187.28,"h":187.28,"l":187.28,"n":9,"o":187.28,"t":"2026-10-20T17:15:00Z","v":321,"vw":187.28},{"c":187.52,"h":187.52,"l":187.33,"n":14,"o":187.33,"t":"2026-10-20T17:30:00Z","v":764,"vw":187.414603},{"c":187.49,"h":187.675,"l":187.4101,"n":147,"o":187.675,"t":"2026-10-20T17:45:00Z","v":9436,"vw":187.579559},{"c":187.4018,"h":187.4018,"l":187.4018,"n":3,"o":187.4018,"t":"2026-10-20T18:00:00Z","v":167,"vw":187.4018},{"c":187.47,"h":187.671,"l":187.47,"n":47,"o":187.47,"t":"2026-10-20T18:15:00Z","v":3162,"vw":187.548313},{"c":187.6,"h":187.6,"l":187.4,"n":9,"o":187.4,"t":"2026-10-20T18:45:00Z","v":273,"vw":187.510314},{"c":187.99,"h":187.99,"l":187.61,"n":38,"o":187.61,"t":"2026-10-20T19:00:00Z","v":953,"vw":187.751818},{"c":187.5,"h":187.5,"l":187.33,"n":114,"o":187.44,"t":"2026-10-20T19:30:00Z","v":1186,"vw":187.42},{"c":187.645,"h":187.67,"l":187.4,"n":65,"o":187.57,"t":"2026-10-20T19:45:00Z","v":2971,"vw":187.519215},{"c":187.5,"h":187.5,"l":187.5,"n":1,"o":187.5,"t":"2026-10-20T20:00:00Z","v":794,"vw":187.5},{"c":189.4,"h":189.4,"l":188.3,"n":85,"o":188.4,"t":"2026-10-21T13:15:00Z","v":4540,"vw":188.542857},{"c":189.275,"h":189.36,"l":189.1,"n":57,"o":189.36,"t":"2026-10-21T13:30:00Z","v":2595,"vw":189.323162},{"c":188.99,"h":189.24,"l":188.99,"n":10,"o":189.17,"t":"2026-10-21T14:00:00Z","v":738,"vw":189.111212},{"c":188.71,"h":188.71,"l":188.64,"n":15,"o":188.64,"t":"2026-10-21T14:15:00Z","v":411,"vw":188.663333},{"c":188.58,"h":189.01,"l":188.58,"n":37,"o":188.86,"t":"2026-10-21T14:45:00Z","v":559,"vw":188.765},{"c":188.74,"h":188.745,"l":188.525,"n":80,"o":188.525,"t":"2026-10-21T15:00:00Z","v":8155,"vw":188.707631},{"c":188.79,"h":188.81,"l":188.79,"n":10,"o":188.79,"t":"2026-10-21T15:15:00Z","v":366,"vw":188.796667},{"c":189.145,"h":189.16,"l":188.86,"n":21,"o":189.035,"t":"2026-10-21T15:30:00Z","v":785,"vw":189.02},{"c":189.295,"h":189.295,"l":188.965,"n":24,"o":188.965,"t":"2026-10-21T16:30:00Z","v":1032,"vw":189.167143},{"c":189.215,"h":189.215,"l":189.215,"n":2,"o":189.215,"t":"2026-10-21T16:45:00Z","v":128,"vw":189.215},{"c":189.36,"h":189.36,"l":189.16,"n":6,"o":189.16,"t":"2026-10-21T17:00:00Z","v":51418,"vw":189.35961},{"c":189.35,"h":189.425,"l":189.25,"n":20,"o":189.4,"t":"2026-10-21T17:15:00Z","v":792,"vw":189.345833},{"c":189.39,"h":189.39,"l":189.37,"n":6,"o":189.37,"t":"2026-10-21T17:30:00Z","v":332,"vw":189.376667},{"c":189.45,"h":189.45,"l":189.45,"n":7,"o":189.45,"t":"2026-10-21T17:45:00Z","v":456,"vw":189.45},{"c":189.355,"h":189.435,"l":189.355,"n":30,"o":189.435,"t":"2026-10-21T18:15:00Z","v":991,"vw":189.374279},{"c":189.36,"h":189.47,"l":189.27,"n":19,"o":189.47,"t":"2026-10-21T18:30:00Z","v":770,"vw":189.363442},{"c":188.42,"h":188.42,"l":188.06,"n":181,"o":188.34,"t":"2026-10-21T19:00:00Z","v":8079,"vw":188.203544},{"c":188.83,"h":188.925,"l":188.675,"n":190,"o":188.915,"t":"2026-10-21T19:30:00Z","v":3186,"vw":188.81867},{"c":188.93,"h":189.15,"l":188.9,"n":54,"o":189.15,"t":"2026-10-21T19:45:00Z","v":1496,"vw":188.97281},{"c":188.87,"h":188.87,"l":188.87,"n":4,"o":188.87,"t":"2026-10-21T20:00:00Z","v":530,"vw":188.87},{"c":189.01,"h":189.01,"l":189.01,"n":10,"o":189.01,"t":"2026-10-21T21:00:00Z","v":2996,"vw":189.01},{"c":187.5,"h":187.75,"l":187.5,"n":4,"o":187.75,"t":"2026-10-22T12:30:00Z","v":476,"vw":187.552632},{"c":187.29,"h":187.29,"l":187.29,"n":4,"o":187.29,"t":"2026-10-22T13:15:00Z","v":286,"vw":187.29},{"c":187.04,"h":187.16,"l":187.04,"n":38,"o":187.1,"t":"2026-10-22T13:30:00Z","v":1497,"vw":187.098554},{"c":186.425,"h":186.7,"l":186.425,"n":54,"o":186.7,"t":"2026-10-22T14:00:00Z","v":2372,"vw":186.569976},{"c":185.27,"h":186.51,"l":185.27,"n":84,"o":186.38,"t":"2026-10-22T14:15:00Z","v":4102,"vw":185.829303},{"c":185.575,"h":185.575,"l":185.575,"n":2,"o":185.575,"t":"2026-10-22T14:30:00Z","v":125,"vw":185.575},{"c":185.6,"h":185.62,"l":185.38,"n":13,"o":185.38,"t":"2026-10-22T14:45:00Z","v":701,"vw":185.545},{"c":185.405,"h":185.94,"l":185.405,"n":63,"o":185.94,"t":"2026-10-22T15:00:00Z","v":6577,"vw":185.61748},{"c":185.72,"h":186,"l":185.68,"n":69,"o":185.765,"t":"2026-10-22T15:15:00Z","v":3495,"vw":185.774629},{"c":185.725,"h":185.725,"l":185.6325,"n":20,"o":185.6325,"t":"2026-10-22T15:30:00Z","v":1137,"vw":185.702533},{"c":186.13,"h":186.13,"l":185.81,"n":20,"o":185.81,"t":"2026-10-22T15:45:00Z","v":1774,"vw":185.931734},{"c":186.15,"h":186.27,"l":186.14,"n":55,"o":186.18,"t":"2026-10-22T16:00:00Z","v":2042,"vw":186.173585},{"c":186.51,"h":186.59,"l":186.28,"n":24,"o":186.435,"t":"2026-10-22T16:15:00Z","v":1449,"vw":186.399156},{"c":186.27,"h":186.405,"l":186.27,"n":27,"o":186.405,"t":"2026-10-22T16:30:00Z","v":996,"vw":186.333},{"c":186.36,"h":186.36,"l":186.055,"n":18,"o":186.055,"t":"2026-10-22T16:45:00Z","v":543,"vw":186.135688},{"c":186.0987,"h":186.15,"l":186.03,"n":53,"o":186.09,"t":"2026-10-22T17:00:00Z","v":2236,"vw":186.084337},{"c":186.3,"h":186.34,"l":186.25,"n":11,"o":186.25,"t":"2026-10-22T17:15:00Z","v":774,"vw":186.288555},{"c":186.09,"h":186.375,"l":186.09,"n":11,"o":186.375,"t":"2026-10-22T17:30:00Z","v":503,"vw":186.24625},{"c":186.025,"h":186.08,"l":186.025,"n":38,"o":186.08,"t":"2026-10-22T17:45:00Z","v":744,"vw":186.059565},{"c":186.12,"h":186.12,"l":185.795,"n":9,"o":185.795,"t":"2026-10-22T18:00:00Z","v":319,"vw":185.92},{"c":185.97,"h":186.235,"l":185.97,"n":37,"o":186.235,"t":"2026-10-22T18:15:00Z","v":788,"vw":186.09375},{"c":185.96,"h":186.05,"l":185.96,"n":32,"o":186.05,"t":"2026-10-22T18:30:00Z","v":750,"vw":185.995967},{"c":185.93,"h":185.94,"l":185.93,"n":31,"o":185.94,"t":"2026-10-22T18:45:00Z","v":957,"vw":185.933827},{"c":186.36,"h":186.4,"l":186.36,"n":21,"o":186.4,"t":"2026-10-22T19:15:00Z","v":464,"vw":186.388506},{"c":186.35,"h":186.405,"l":186.15,"n":188,"o":186.36,"t":"2026-10-22T19:30:00Z","v":2291,"vw":186.332547},{"c":186.67,"h":186.8,"l":186.245,"n":58,"o":186.245,"t":"2026-10-22T19:45:00Z","v":2843,"vw":186.518806},{"c":186.59,"h":186.59,"l":186.59,"n":3,"o":186.59,"t":"2026-10-22T20:00:00Z","v":1166,"vw":186.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6827972908768571,"strike":208.36013545615714,"iv":0.285342667325012,"gamma":0.011784908830619549,"theta":-0.047359563137897305,"vega":0.09204947898388588,"rho":0.013159187691270275,"breakevenPct":12.033299076603248},{"delta":0.15,"premium":0.9022229287493697,"strike":200.6507734643037,"iv":0.22827953443315724,"gamma":0.01951460615565902,"theta":-0.05139614350292833,"vega":0.12231998784705017,"rho":0.01966485993820198,"breakevenPct":8.019184518491398},{"delta":0.2,"premium":1.1511218206180844,"strike":196.7078753107538,"iv":0.20129046179732868,"gamma":0.02643554549460007,"theta":-0.05538030854047871,"vega":0.14707308080012954,"rho":0.026302532570484094,"breakevenPct":6.039443234563418},{"delta":0.25,"premium":1.5350474683544304,"strike":194.78164556962025,"iv":0.2010367088607595,"gamma":0.030049367088607594,"theta":-0.06276993670886076,"vega":0.16695822784810127,"rho":0.033295575579515714,"breakevenPct":5.212869413138258},{"delta":0.3,"premium":1.9615384615384617,"strike":193.15384615384616,"iv":0.20175384615384614,"gamma":0.03273846153846154,"theta":-0.0693923076923077,"vega":0.18276153846153848,"rho":0.040138620744609506,"breakevenPct":4.569046902505285},{"delta":0.35,"premium":2.427729885057471,"strike":191.63505747126436,"iv":0.20192844827586207,"gamma":0.034864942528735635,"theta":-0.07450431034482759,"vega":0.19461810344827585,"rho":0.04700955673668618,"breakevenPct":4.004923820312903},{"delta":0.4,"premium":2.9848000000000003,"strike":190.256,"iv":0.205476,"gamma":0.0357232,"theta":-0.0796504,"vega":0.2030176,"rho":0.05390495084116218,"breakevenPct":3.5643925183557497},{"delta":0.45,"premium":3.540342465753425,"strike":188.85479452054796,"iv":0.20527260273972603,"gamma":0.036629041095890415,"theta":-0.08223232876712329,"vega":0.2080613698630137,"rho":0.060792711543401975,"breakevenPct":3.1111726171291942},{"delta":0.5,"premium":4.19320652173913,"strike":187.4891304347826,"iv":0.20692608695652173,"gamma":0.03659565217391304,"theta":-0.08436630434782608,"vega":0.2096,"rho":0.06769078543803836,"breakevenPct":2.7291585596879444},{"delta":0.55,"premium":4.890771349862259,"strike":186.11845730027548,"iv":0.20765922865013775,"gamma":0.0362236914600551,"theta":-0.08501184573002755,"vega":0.20810137741046833,"rho":0.07459236261145118,"breakevenPct":2.3684166622743588},{"delta":0.6,"premium":5.749255952380952,"strike":184.69345238095238,"iv":0.2111422619047619,"gamma":0.034770833333333334,"theta":-0.0853,"vega":0.20302857142857142,"rho":0.08144708062614962,"breakevenPct":2.0647989352769893},{"delta":0.65,"premium":7.286267605633803,"strike":182.8767605633803,"iv":0.23371901408450704,"gamma":0.03012746478873239,"theta":-0.09068908450704226,"vega":0.19473591549295774,"rho":0.08803797007435439,"breakevenPct":1.9149087137649772},{"delta":0.7,"premium":8.070361990950225,"strike":181.43212669683257,"iv":0.22517217194570138,"gamma":0.029297511312217195,"theta":-0.08410769230769231,"vega":0.18248552036199098,"rho":0.09491086050386555,"breakevenPct":1.5609028821388062},{"delta":0.75,"premium":9.916176470588237,"strike":179.19117647058823,"iv":0.24119117647058821,"gamma":0.025048529411764706,"theta":-0.08340735294117646,"vega":0.16705882352941176,"rho":0.10124642568658462,"breakevenPct":1.349136042219023}],"put":[{"delta":0.25,"premium":2.033223684210527,"strike":178.92543859649123,"iv":0.2500640350877193,"gamma":0.024188157894736842,"theta":-0.0668061403508772,"vega":0.16707368421052632,"rho":-0.04079052830348693,"breakevenPct":5.197376648115821},{"delta":0.3,"premium":2.5396875,"strike":180.95416666666668,"iv":0.24452458333333332,"gamma":0.02703125,"theta":-0.07075875000000001,"vega":0.18287916666666668,"rho":-0.04884782395234257,"breakevenPct":4.381542865819897},{"delta":0.35,"premium":3.053183520599251,"strike":182.81273408239701,"iv":0.23742359550561798,"gamma":0.029700374531835206,"theta":-0.0723374531835206,"vega":0.19473258426966292,"rho":-0.05691653482194126,"breakevenPct":3.660672832521702},{"delta":0.4,"premium":3.6804276315789477,"strike":184.4440789473684,"iv":0.23615690789473684,"gamma":0.031088486842105263,"theta":-0.07426677631578947,"vega":0.20303190789473685,"rho":-0.06494712992053857,"breakevenPct":3.122540695755685},{"delta":0.45,"premium":4.318461538461539,"strike":186.03692307692307,"iv":0.23251846153846156,"gamma":0.03240369230769231,"theta":-0.074,"vega":0.20815538461538463,"rho":-0.07299118380496519,"breakevenPct":2.6108250503984545},{"delta":0.5,"premium":5.055,"strike":187.56666666666666,"iv":0.23101666666666668,"gamma":0.03278333333333334,"theta":-0.07292333333333333,"vega":0.20965666666666666,"rho":-0.08103129490371698,"breakevenPct":2.1857191346445903},{"delta":0.55,"premium":5.787987987987989,"strike":189.06906906906906,"iv":0.22677567567567566,"gamma":0.033186186186186184,"theta":-0.06972732732732732,"vega":0.2081066066066066,"rho":-0.0890690766517021,"breakevenPct":1.773363480850486},{"delta":0.6,"premium":6.695833333333333,"strike":190.60897435897436,"iv":0.22601346153846152,"gamma":0.03245192307692307,"theta":-0.06636474358974359,"vega":0.20306410256410257,"rho":-0.09714369900401168,"breakevenPct":1.43462081266894},{"delta":0.65,"premium":7.834201954397395,"strike":192.28338762214983,"iv":0.2288032573289902,"gamma":0.03077328990228013,"theta":-0.06292312703583061,"vega":0.19465798045602606,"rho":-0.10531515824605375,"breakevenPct":1.1473360481524022},{"delta":0.7,"premium":9.141958041958041,"strike":194.0932400932401,"iv":0.2313988344988345,"gamma":0.028590675990675992,"theta":-0.05789300699300699,"vega":0.1826972027972028,"rho":-0.11358734463785355,"breakevenPct":0.8782453232852498},{"delta":0.75,"premium":9.798242811501598,"strike":195.3546325878594,"iv":0.21527507987220446,"gamma":0.02803897763578275,"theta":-0.04590127795527156,"vega":0.16695718849840258,"rho":-0.12147281006756419,"breakevenPct":0.553947276725539},{"delta":0.8,"premium":11.32439024390244,"strike":197.3048780487805,"iv":0.2143378048780488,"gamma":0.02482073170731707,"theta":-0.03715121951219512,"vega":0.14717439024390244,"rho":-0.12983484982332588,"breakevenPct":0.326658553578412},{"delta":0.85,"premium":14.059688195991086,"strike":200.37861915367483,"iv":0.22563229398663695,"gamma":0.019722939866369714,"theta":-0.029015367483296216,"vega":0.12248574610244992,"rho":-0.13897601030607842,"breakevenPct":0.14527522499397108},{"delta":0.9,"premium":24.716423357664258,"strike":211.2043795620438,"iv":0.320362773722628,"gamma":0.010797810218978089,"theta":-0.029862773722627765,"vega":0.09225401459854013,"rho":-0.15412757012642983,"breakevenPct":0.05468878054581937}]},"raw":{"call":[{"delta":0.1,"premium":0.6827972908768571,"strike":208.36013545615714,"iv":0.285342667325012,"gamma":0.011784908830619549,"theta":-0.047359563137897305,"vega":0.09204947898388588,"rho":0.013159187691270275,"breakevenPct":12.033299076603248},{"delta":0.15,"premium":0.9022229287493697,"strike":200.6507734643037,"iv":0.22827953443315724,"gamma":0.01951460615565902,"theta":-0.05139614350292833,"vega":0.12231998784705017,"rho":0.01966485993820198,"breakevenPct":8.019184518491398},{"delta":0.2,"premium":1.1511218206180844,"strike":196.7078753107538,"iv":0.20129046179732868,"gamma":0.02643554549460007,"theta":-0.05538030854047871,"vega":0.14707308080012954,"rho":0.026302532570484094,"breakevenPct":6.039443234563418},{"delta":0.25,"premium":1.5350474683544304,"strike":194.78164556962025,"iv":0.2010367088607595,"gamma":0.030049367088607594,"theta":-0.06276993670886076,"vega":0.16695822784810127,"rho":0.033295575579515714,"breakevenPct":5.212869413138258},{"delta":0.3,"premium":1.9615384615384617,"strike":193.15384615384616,"iv":0.20175384615384614,"gamma":0.03273846153846154,"theta":-0.0693923076923077,"vega":0.18276153846153848,"rho":0.040138620744609506,"breakevenPct":4.569046902505285},{"delta":0.35,"premium":2.427729885057471,"strike":191.63505747126436,"iv":0.20192844827586207,"gamma":0.034864942528735635,"theta":-0.07450431034482759,"vega":0.19461810344827585,"rho":0.04700955673668618,"breakevenPct":4.004923820312903},{"delta":0.4,"premium":2.9848000000000003,"strike":190.256,"iv":0.205476,"gamma":0.0357232,"theta":-0.0796504,"vega":0.2030176,"rho":0.05390495084116218,"breakevenPct":3.5643925183557497},{"delta":0.45,"premium":3.540342465753425,"strike":188.85479452054796,"iv":0.20527260273972603,"gamma":0.036629041095890415,"theta":-0.08223232876712329,"vega":0.2080613698630137,"rho":0.060792711543401975,"breakevenPct":3.1111726171291942},{"delta":0.5,"premium":4.19320652173913,"strike":187.4891304347826,"iv":0.20692608695652173,"gamma":0.03659565217391304,"theta":-0.08436630434782608,"vega":0.2096,"rho":0.06769078543803836,"breakevenPct":2.7291585596879444},{"delta":0.55,"premium":4.890771349862259,"strike":186.11845730027548,"iv":0.20765922865013775,"gamma":0.0362236914600551,"theta":-0.08501184573002755,"vega":0.20810137741046833,"rho":0.07459236261145118,"breakevenPct":2.3684166622743588},{"delta":0.6,"premium":5.749255952380952,"strike":184.69345238095238,"iv":0.2111422619047619,"gamma":0.034770833333333334,"theta":-0.0853,"vega":0.20302857142857142,"rho":0.08144708062614962,"breakevenPct":2.0647989352769893},{"delta":0.65,"premium":7.286267605633803,"strike":182.8767605633803,"iv":0.23371901408450704,"gamma":0.03012746478873239,"theta":-0.09068908450704226,"vega":0.19473591549295774,"rho":0.08803797007435439,"breakevenPct":1.9149087137649772},{"delta":0.7,"premium":8.070361990950225,"strike":181.43212669683257,"iv":0.22517217194570138,"gamma":0.029297511312217195,"theta":-0.08410769230769231,"vega":0.18248552036199098,"rho":0.09491086050386555,"breakevenPct":1.5609028821388062},{"delta":0.75,"premium":9.916176470588237,"strike":179.19117647058823,"iv":0.24119117647058821,"gamma":0.025048529411764706,"theta":-0.08340735294117646,"vega":0.16705882352941176,"rho":0.10124642568658462,"breakevenPct":1.349136042219023}],"put":[{"delta":0.25,"premium":2.033223684210527,"strike":178.92543859649123,"iv":0.2500640350877193,"gamma":0.024188157894736842,"theta":-0.0668061403508772,"vega":0.16707368421052632,"rho":-0.04079052830348693,"breakevenPct":5.197376648115821},{"delta":0.3,"premium":2.5396875,"strike":180.95416666666668,"iv":0.24452458333333332,"gamma":0.02703125,"theta":-0.07075875000000001,"vega":0.18287916666666668,"rho":-0.04884782395234257,"breakevenPct":4.381542865819897},{"delta":0.35,"premium":3.053183520599251,"strike":182.81273408239701,"iv":0.23742359550561798,"gamma":0.029700374531835206,"theta":-0.0723374531835206,"vega":0.19473258426966292,"rho":-0.05691653482194126,"breakevenPct":3.660672832521702},{"delta":0.4,"premium":3.6804276315789477,"strike":184.4440789473684,"iv":0.23615690789473684,"gamma":0.031088486842105263,"theta":-0.07426677631578947,"vega":0.20303190789473685,"rho":-0.06494712992053857,"breakevenPct":3.122540695755685},{"delta":0.45,"premium":4.318461538461539,"strike":186.03692307692307,"iv":0.23251846153846156,"gamma":0.03240369230769231,"theta":-0.074,"vega":0.20815538461538463,"rho":-0.07299118380496519,"breakevenPct":2.6108250503984545},{"delta":0.5,"premium":5.055,"strike":187.56666666666666,"iv":0.23101666666666668,"gamma":0.03278333333333334,"theta":-0.07292333333333333,"vega":0.20965666666666666,"rho":-0.08103129490371698,"breakevenPct":2.1857191346445903},{"delta":0.55,"premium":5.787987987987989,"strike":189.06906906906906,"iv":0.22677567567567566,"gamma":0.033186186186186184,"theta":-0.06972732732732732,"vega":0.2081066066066066,"rho":-0.0890690766517021,"breakevenPct":1.773363480850486},{"delta":0.6,"premium":6.695833333333333,"strike":190.60897435897436,"iv":0.22601346153846152,"gamma":0.03245192307692307,"theta":-0.06636474358974359,"vega":0.20306410256410257,"rho":-0.09714369900401168,"breakevenPct":1.43462081266894},{"delta":0.65,"premium":7.834201954397395,"strike":192.28338762214983,"iv":0.2288032573289902,"gamma":0.03077328990228013,"theta":-0.06292312703583061,"vega":0.19465798045602606,"rho":-0.10531515824605375,"breakevenPct":1.1473360481524022},{"delta":0.7,"premium":9.141958041958041,"strike":194.0932400932401,"iv":0.2313988344988345,"gamma":0.028590675990675992,"theta":-0.05789300699300699,"vega":0.1826972027972028,"rho":-0.11358734463785355,"breakevenPct":0.8782453232852498},{"delta":0.75,"premium":9.798242811501598,"strike":195.3546325878594,"iv":0.21527507987220446,"gamma":0.02803897763578275,"theta":-0.04590127795527156,"vega":0.16695718849840258,"rho":-0.12147281006756419,"breakevenPct":0.553947276725539},{"delta":0.8,"premium":11.32439024390244,"strike":197.3048780487805,"iv":0.2143378048780488,"gamma":0.02482073170731707,"theta":-0.03715121951219512,"vega":0.14717439024390244,"rho":-0.12983484982332588,"breakevenPct":0.326658553578412},{"delta":0.85,"premium":14.059688195991086,"strike":200.37861915367483,"iv":0.22563229398663695,"gamma":0.019722939866369714,"theta":-0.029015367483296216,"vega":0.12248574610244992,"rho":-0.13897601030607842,"breakevenPct":0.14527522499397108},{"delta":0.9,"premium":24.716423357664258,"strike":211.2043795620438,"iv":0.320362773722628,"gamma":0.010797810218978089,"theta":-0.029862773722627765,"vega":0.09225401459854013,"rho":-0.15412757012642983,"breakevenPct":0.05468878054581937}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}