{"symbol":"EXP","url":"https://intraalpha.com/companies/EXP","capturedAt":"2026-10-23T11:10:06.977Z","state":"ready","quote":{"symbol":"EXP","last_price":178.74,"prev_close":173.39,"regular_close":178.74,"change":5.35,"change_pct":3.0855,"regular_change":5.35,"regular_change_pct":3.0855,"extended_change":0,"extended_change_pct":0,"bid":163.32,"ask":188,"bid_size":100,"ask_size":200,"volume":416377,"vwap":177.966538,"open":173.04,"high":178.8,"low":170.36,"close":178.74,"trade_count":14170,"last_trade_at":"2026-10-22T23:00:00.003131322Z","last_quote_at":"2026-10-23T11:00:15.849392559Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T07:09:36.327715171-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EXP","fetched_at":"2026-10-23T11:10:06.485374+00:00","name":"Eagle Materials Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"BUILDING MATERIALS","country":"USA","description":"Eagle Materials Inc., produces and supplies heavy construction materials, lightweight construction materials and materials used for the extraction of oil and natural gas in the United States. The company is headquartered in Dallas, Texas.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":5482908000,"ebitda":704889000,"pe_ratio":14.09,"peg_ratio":2.085,"book_value":48.27,"dividend_per_share":1,"dividend_yield":0.0058,"eps":12.69,"revenue_ttm":2324934000,"gross_profit_ttm":628189000,"profit_margin":0.173,"operating_margin_ttm":0.217,"return_on_assets_ttm":0.0923,"return_on_equity_ttm":0.27,"quarterly_earnings_growth":-0.125,"quarterly_revenue_growth":0.026,"analyst_target_price":195.5,"analyst_number":0,"beta":1.335,"fifty_two_week_high":245.2,"fifty_two_week_low":160.02,"fifty_day_ma":183.61,"two_hundred_day_ma":204.03,"shares_outstanding":30675300,"forward_pe":13.7,"price_to_sales":2.358,"price_to_book":3.679,"ev_to_revenue":3.025,"ev_to_ebitda":9.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T11:10:06.485374+00:00"},"optionObservedAt":"2026-10-22T19:55:04.908Z","bars":[{"c":170.58,"h":170.58,"l":170.58,"n":23,"o":170.58,"t":"2026-10-16T09:05:00Z","v":770,"vw":170.58},{"c":171.01,"h":171.01,"l":171.01,"n":5,"o":171.01,"t":"2026-10-16T09:10:00Z","v":216,"vw":171.01},{"c":171,"h":171,"l":171,"n":7,"o":171,"t":"2026-10-16T09:15:00Z","v":197,"vw":171},{"c":172.01,"h":172.01,"l":172.01,"n":11,"o":172.01,"t":"2026-10-16T09:50:00Z","v":342,"vw":172.01},{"c":171.09,"h":171.09,"l":171.09,"n":16,"o":171.09,"t":"2026-10-16T10:15:00Z","v":170,"vw":171.09},{"c":171,"h":171,"l":171,"n":11,"o":171,"t":"2026-10-16T11:05:00Z","v":268,"vw":171},{"c":171.51,"h":171.51,"l":171.51,"n":6,"o":171.51,"t":"2026-10-16T11:40:00Z","v":551,"vw":171.51},{"c":171.81,"h":171.81,"l":171.81,"n":15,"o":171.81,"t":"2026-10-16T11:45:00Z","v":411,"vw":171.81},{"c":171.65,"h":172.21,"l":171.65,"n":10,"o":172.21,"t":"2026-10-16T11:55:00Z","v":321,"vw":172.023333},{"c":171.15,"h":172.52,"l":171.15,"n":44,"o":172.52,"t":"2026-10-16T13:30:00Z","v":4674,"vw":172.448873},{"c":172.96,"h":172.96,"l":171.07,"n":100,"o":171.945,"t":"2026-10-16T13:35:00Z","v":11861,"vw":172.045612},{"c":173.26,"h":173.95,"l":172.12,"n":147,"o":172.62,"t":"2026-10-16T13:40:00Z","v":9823,"vw":173.158958},{"c":173.87,"h":173.87,"l":173.26,"n":45,"o":173.26,"t":"2026-10-16T13:45:00Z","v":2733,"vw":173.507182},{"c":173.95,"h":173.95,"l":173.92,"n":32,"o":173.94,"t":"2026-10-16T13:50:00Z","v":3334,"vw":173.947779},{"c":174,"h":174,"l":173.47,"n":61,"o":173.72,"t":"2026-10-16T14:00:00Z","v":1874,"vw":173.647778},{"c":173.3,"h":173.37,"l":173.3,"n":17,"o":173.37,"t":"2026-10-16T14:05:00Z","v":575,"vw":173.351579},{"c":172.505,"h":173.32,"l":172.505,"n":52,"o":173.32,"t":"2026-10-16T14:10:00Z","v":1507,"vw":172.624555},{"c":172.41,"h":172.455,"l":172.41,"n":36,"o":172.455,"t":"2026-10-16T14:15:00Z","v":1928,"vw":172.435714},{"c":173.04,"h":173.04,"l":172.19,"n":92,"o":172.19,"t":"2026-10-16T14:20:00Z","v":1962,"vw":172.746818},{"c":173.39,"h":173.525,"l":173.24,"n":115,"o":173.33,"t":"2026-10-16T14:25:00Z","v":3900,"vw":173.385173},{"c":172.99,"h":173.54,"l":172.77,"n":121,"o":173.51,"t":"2026-10-16T14:30:00Z","v":5888,"vw":173.350361},{"c":172.585,"h":172.585,"l":172.585,"n":19,"o":172.585,"t":"2026-10-16T14:35:00Z","v":406,"vw":172.585},{"c":172.07,"h":172.07,"l":171.97,"n":61,"o":172.07,"t":"2026-10-16T14:40:00Z","v":1109,"vw":172.050119},{"c":171.85,"h":171.85,"l":171.85,"n":22,"o":171.85,"t":"2026-10-16T14:45:00Z","v":902,"vw":171.85},{"c":172.21,"h":172.56,"l":172.21,"n":66,"o":172.26,"t":"2026-10-16T14:50:00Z","v":899,"vw":172.343333},{"c":172.7,"h":172.7,"l":172.7,"n":15,"o":172.7,"t":"2026-10-16T14:55:00Z","v":240,"vw":172.7},{"c":173.02,"h":173.02,"l":172.72,"n":89,"o":172.92,"t":"2026-10-16T15:00:00Z","v":1816,"vw":172.906667},{"c":173.015,"h":173.015,"l":173.015,"n":11,"o":173.015,"t":"2026-10-16T15:05:00Z","v":189,"vw":173.015},{"c":172.8,"h":172.8,"l":172.8,"n":32,"o":172.8,"t":"2026-10-16T15:10:00Z","v":648,"vw":172.8},{"c":172.55,"h":172.57,"l":172.16,"n":59,"o":172.565,"t":"2026-10-16T15:15:00Z","v":3011,"vw":172.514271},{"c":172.205,"h":172.52,"l":172.205,"n":130,"o":172.52,"t":"2026-10-16T15:20:00Z","v":2404,"vw":172.35797},{"c":171.985,"h":172.215,"l":171.975,"n":70,"o":172.2,"t":"2026-10-16T15:25:00Z","v":1601,"vw":172.052314},{"c":172.3199,"h":172.3199,"l":172.3199,"n":10,"o":172.3199,"t":"2026-10-16T15:30:00Z","v":298,"vw":172.3199},{"c":172.01,"h":172.01,"l":171.94,"n":64,"o":171.94,"t":"2026-10-16T15:35:00Z","v":1178,"vw":171.967187},{"c":171.43,"h":171.995,"l":171.405,"n":142,"o":171.995,"t":"2026-10-16T15:40:00Z","v":2725,"vw":171.669091},{"c":171.46,"h":171.785,"l":171.41,"n":108,"o":171.415,"t":"2026-10-16T15:45:00Z","v":3631,"vw":171.558917},{"c":171.35,"h":171.49,"l":171.35,"n":90,"o":171.43,"t":"2026-10-16T15:50:00Z","v":4835,"vw":171.395525},{"c":171.275,"h":171.345,"l":171.275,"n":41,"o":171.345,"t":"2026-10-16T15:55:00Z","v":589,"vw":171.311904},{"c":171.705,"h":171.72,"l":171.08,"n":176,"o":171.08,"t":"2026-10-16T16:00:00Z","v":5084,"vw":171.48948},{"c":171.115,"h":171.7,"l":171.04,"n":268,"o":171.7,"t":"2026-10-16T16:05:00Z","v":12357,"vw":171.293168},{"c":171.095,"h":171.155,"l":170.95,"n":78,"o":171.155,"t":"2026-10-16T16:10:00Z","v":1358,"vw":171.071688},{"c":171.04,"h":171.385,"l":170.88,"n":156,"o":171.29,"t":"2026-10-16T16:15:00Z","v":5595,"vw":171.052446},{"c":171.2,"h":171.2,"l":171.025,"n":133,"o":171.17,"t":"2026-10-16T16:20:00Z","v":4330,"vw":171.123846},{"c":170.85,"h":171.195,"l":170.685,"n":172,"o":171.195,"t":"2026-10-16T16:25:00Z","v":3781,"vw":170.98039},{"c":170.69,"h":170.83,"l":170.68,"n":42,"o":170.83,"t":"2026-10-16T16:30:00Z","v":1480,"vw":170.697778},{"c":170.48,"h":170.84,"l":170.48,"n":82,"o":170.84,"t":"2026-10-16T16:35:00Z","v":2631,"vw":170.608177},{"c":170.13,"h":170.28,"l":170.12,"n":109,"o":170.16,"t":"2026-10-16T16:40:00Z","v":3651,"vw":170.178158},{"c":170.145,"h":170.28,"l":170.1,"n":99,"o":170.28,"t":"2026-10-16T16:45:00Z","v":2471,"vw":170.21594},{"c":170.29,"h":170.3,"l":170.145,"n":106,"o":170.145,"t":"2026-10-16T16:50:00Z","v":2397,"vw":170.248571},{"c":170.33,"h":170.35,"l":169.79,"n":121,"o":170.13,"t":"2026-10-16T16:55:00Z","v":4925,"vw":170.010102},{"c":169.865,"h":170.04,"l":169.865,"n":164,"o":170.04,"t":"2026-10-16T17:00:00Z","v":7736,"vw":169.990315},{"c":169.75,"h":169.96,"l":169.46,"n":191,"o":169.925,"t":"2026-10-16T17:05:00Z","v":12016,"vw":169.893795},{"c":169.82,"h":169.92,"l":169.82,"n":67,"o":169.87,"t":"2026-10-16T17:10:00Z","v":1628,"vw":169.875714},{"c":169.75,"h":169.79,"l":169.39,"n":135,"o":169.51,"t":"2026-10-16T17:15:00Z","v":3067,"vw":169.678},{"c":169.685,"h":169.685,"l":169.685,"n":14,"o":169.685,"t":"2026-10-16T17:20:00Z","v":355,"vw":169.685},{"c":169.675,"h":169.75,"l":169.57,"n":74,"o":169.64,"t":"2026-10-16T17:25:00Z","v":1876,"vw":169.665606},{"c":170.08,"h":170.08,"l":169.67,"n":153,"o":169.675,"t":"2026-10-16T17:30:00Z","v":6352,"vw":169.792609},{"c":169.865,"h":169.945,"l":169.84,"n":72,"o":169.945,"t":"2026-10-16T17:35:00Z","v":2218,"vw":169.894806},{"c":170.15,"h":170.43,"l":169.865,"n":166,"o":169.865,"t":"2026-10-16T17:40:00Z","v":4183,"vw":170.089877},{"c":170.1,"h":170.1,"l":169.91,"n":86,"o":169.99,"t":"2026-10-16T17:45:00Z","v":2052,"vw":169.986936},{"c":169.44,"h":169.985,"l":169.44,"n":165,"o":169.985,"t":"2026-10-16T17:50:00Z","v":10086,"vw":169.817744},{"c":169.66,"h":169.82,"l":169.635,"n":90,"o":169.7,"t":"2026-10-16T17:55:00Z","v":1993,"vw":169.697704},{"c":169.71,"h":169.72,"l":169.67,"n":52,"o":169.67,"t":"2026-10-16T18:00:00Z","v":1856,"vw":169.684},{"c":169.57,"h":169.57,"l":169.57,"n":21,"o":169.57,"t":"2026-10-16T18:05:00Z","v":338,"vw":169.57},{"c":169.9,"h":170.12,"l":169.69,"n":149,"o":169.69,"t":"2026-10-16T18:10:00Z","v":4205,"vw":169.929699},{"c":169.56,"h":169.89,"l":169.32,"n":150,"o":169.89,"t":"2026-10-16T18:15:00Z","v":4032,"vw":169.611137},{"c":169.63,"h":169.63,"l":169.5,"n":64,"o":169.63,"t":"2026-10-16T18:20:00Z","v":1618,"vw":169.569286},{"c":169.44,"h":169.76,"l":169.44,"n":74,"o":169.76,"t":"2026-10-16T18:25:00Z","v":1704,"vw":169.520102},{"c":169.59,"h":169.59,"l":169.53,"n":25,"o":169.53,"t":"2026-10-16T18:30:00Z","v":592,"vw":169.553333},{"c":169.31,"h":169.31,"l":169.31,"n":10,"o":169.31,"t":"2026-10-16T18:35:00Z","v":305,"vw":169.31},{"c":169.55,"h":169.55,"l":169.3,"n":72,"o":169.41,"t":"2026-10-16T18:40:00Z","v":1338,"vw":169.401386},{"c":169.69,"h":169.69,"l":169.59,"n":42,"o":169.59,"t":"2026-10-16T18:45:00Z","v":691,"vw":169.64},{"c":169.365,"h":169.75,"l":169.36,"n":212,"o":169.7,"t":"2026-10-16T18:50:00Z","v":4301,"vw":169.511964},{"c":169.52,"h":169.56,"l":169.365,"n":73,"o":169.365,"t":"2026-10-16T18:55:00Z","v":1783,"vw":169.483831},{"c":169.07,"h":169.605,"l":169.07,"n":156,"o":169.605,"t":"2026-10-16T19:05:00Z","v":3318,"vw":169.298333},{"c":169.24,"h":169.43,"l":169.06,"n":228,"o":169.43,"t":"2026-10-16T19:10:00Z","v":4953,"vw":169.2255},{"c":169.31,"h":169.31,"l":169.16,"n":136,"o":169.23,"t":"2026-10-16T19:15:00Z","v":2406,"vw":169.224516},{"c":169.47,"h":169.47,"l":169.22,"n":171,"o":169.22,"t":"2026-10-16T19:20:00Z","v":4221,"vw":169.370831},{"c":169.38,"h":169.46,"l":169.33,"n":173,"o":169.45,"t":"2026-10-16T19:25:00Z","v":3091,"vw":169.382273},{"c":169.0875,"h":170.3,"l":169.06,"n":346,"o":169.415,"t":"2026-10-16T19:30:00Z","v":16112,"vw":169.506426},{"c":169.1975,"h":169.305,"l":169.15,"n":208,"o":169.175,"t":"2026-10-16T19:35:00Z","v":6470,"vw":169.248081},{"c":169.425,"h":169.48,"l":169.21,"n":336,"o":169.21,"t":"2026-10-16T19:40:00Z","v":10125,"vw":169.341964},{"c":170.205,"h":170.205,"l":169.66,"n":399,"o":169.66,"t":"2026-10-16T19:45:00Z","v":10798,"vw":169.957376},{"c":169.9925,"h":170.45,"l":169.9925,"n":468,"o":170.21,"t":"2026-10-16T19:50:00Z","v":10333,"vw":170.28326},{"c":170,"h":170.38,"l":169.9,"n":1449,"o":169.965,"t":"2026-10-16T19:55:00Z","v":47446,"vw":170.134539},{"c":170.01,"h":170.01,"l":170.01,"n":42,"o":170.01,"t":"2026-10-16T20:00:00Z","v":76717,"vw":170.01},{"c":169.595,"h":171.505,"l":169.05,"n":42,"o":170.36,"t":"2026-10-19T13:30:00Z","v":2811,"vw":170.463632},{"c":170.7098,"h":170.7098,"l":170.7098,"n":11,"o":170.7098,"t":"2026-10-19T13:35:00Z","v":214,"vw":170.7098},{"c":170.02,"h":170.02,"l":170.02,"n":10,"o":170.02,"t":"2026-10-19T13:40:00Z","v":205,"vw":170.02},{"c":169.24,"h":169.325,"l":168.92,"n":29,"o":168.92,"t":"2026-10-19T13:45:00Z","v":1270,"vw":169.181774},{"c":169.24,"h":169.24,"l":169.24,"n":15,"o":169.24,"t":"2026-10-19T13:50:00Z","v":302,"vw":169.24},{"c":168.85,"h":169.17,"l":168.85,"n":12,"o":169.17,"t":"2026-10-19T13:55:00Z","v":476,"vw":169.0325},{"c":169.35,"h":169.385,"l":169.35,"n":29,"o":169.385,"t":"2026-10-19T14:00:00Z","v":1706,"vw":169.352502},{"c":169.7,"h":169.7,"l":169.48,"n":29,"o":169.4801,"t":"2026-10-19T14:10:00Z","v":659,"vw":169.544369},{"c":170.52,"h":170.52,"l":170.52,"n":23,"o":170.52,"t":"2026-10-19T14:15:00Z","v":328,"vw":170.52},{"c":170.58,"h":170.58,"l":170.58,"n":8,"o":170.58,"t":"2026-10-19T14:20:00Z","v":113,"vw":170.58},{"c":170.08,"h":170.275,"l":170.08,"n":57,"o":170.275,"t":"2026-10-19T14:25:00Z","v":607,"vw":170.1775},{"c":169.715,"h":169.83,"l":169.71,"n":63,"o":169.83,"t":"2026-10-19T14:30:00Z","v":1181,"vw":169.773},{"c":169.555,"h":169.7517,"l":169.3075,"n":172,"o":169.7517,"t":"2026-10-19T14:35:00Z","v":4122,"vw":169.624491},{"c":169.56,"h":169.56,"l":169.56,"n":14,"o":169.56,"t":"2026-10-19T14:40:00Z","v":347,"vw":169.56},{"c":169.865,"h":169.885,"l":169.75,"n":44,"o":169.885,"t":"2026-10-19T14:45:00Z","v":1068,"vw":169.838898},{"c":169.82,"h":169.85,"l":169.61,"n":51,"o":169.85,"t":"2026-10-19T14:50:00Z","v":1932,"vw":169.811156},{"c":169.98,"h":169.98,"l":169.7,"n":71,"o":169.7,"t":"2026-10-19T14:55:00Z","v":1935,"vw":169.751331},{"c":170.05,"h":170.42,"l":170.05,"n":68,"o":170.17,"t":"2026-10-19T15:00:00Z","v":3102,"vw":170.241713},{"c":170.7893,"h":170.7893,"l":170.505,"n":43,"o":170.74,"t":"2026-10-19T15:05:00Z","v":872,"vw":170.718018},{"c":170.89,"h":170.89,"l":170.65,"n":121,"o":170.765,"t":"2026-10-19T15:10:00Z","v":2377,"vw":170.772955},{"c":171.24,"h":171.24,"l":171.24,"n":54,"o":171.24,"t":"2026-10-19T15:15:00Z","v":826,"vw":171.24},{"c":171.335,"h":171.66,"l":171.18,"n":117,"o":171.25,"t":"2026-10-19T15:20:00Z","v":3645,"vw":171.322035},{"c":171.14,"h":171.14,"l":171.02,"n":63,"o":171.04,"t":"2026-10-19T15:25:00Z","v":1484,"vw":171.052432},{"c":170.3725,"h":171.11,"l":170.36,"n":251,"o":171.11,"t":"2026-10-19T15:30:00Z","v":6695,"vw":170.62003},{"c":170.32,"h":170.66,"l":170.32,"n":84,"o":170.44,"t":"2026-10-19T15:35:00Z","v":2029,"vw":170.535639},{"c":170.39,"h":170.39,"l":170.11,"n":45,"o":170.11,"t":"2026-10-19T15:40:00Z","v":745,"vw":170.25},{"c":169.89,"h":170.39,"l":169.89,"n":59,"o":170.39,"t":"2026-10-19T15:45:00Z","v":1066,"vw":170.105517},{"c":170.05,"h":170.05,"l":170.04,"n":42,"o":170.04,"t":"2026-10-19T15:50:00Z","v":1317,"vw":170.044},{"c":169.65,"h":169.65,"l":169.48,"n":87,"o":169.64,"t":"2026-10-19T15:55:00Z","v":3158,"vw":169.588613},{"c":169.185,"h":169.445,"l":169.185,"n":120,"o":169.35,"t":"2026-10-19T16:00:00Z","v":4725,"vw":169.31197},{"c":169.155,"h":169.265,"l":169.155,"n":98,"o":169.265,"t":"2026-10-19T16:05:00Z","v":1998,"vw":169.209714},{"c":169.5,"h":169.5,"l":169.33,"n":73,"o":169.465,"t":"2026-10-19T16:15:00Z","v":908,"vw":169.433553},{"c":169.34,"h":169.34,"l":169.3,"n":45,"o":169.3,"t":"2026-10-19T16:20:00Z","v":841,"vw":169.316667},{"c":169.265,"h":169.34,"l":169.265,"n":69,"o":169.3,"t":"2026-10-19T16:25:00Z","v":2487,"vw":169.322274},{"c":169.196,"h":169.25,"l":169.06,"n":108,"o":169.25,"t":"2026-10-19T16:30:00Z","v":2359,"vw":169.189592},{"c":169.17,"h":169.33,"l":169.17,"n":14,"o":169.33,"t":"2026-10-19T16:35:00Z","v":1138,"vw":169.187778},{"c":169.145,"h":169.145,"l":169.145,"n":28,"o":169.145,"t":"2026-10-19T16:40:00Z","v":859,"vw":169.145},{"c":169.35,"h":169.35,"l":169.14,"n":57,"o":169.14,"t":"2026-10-19T16:45:00Z","v":3277,"vw":169.171168},{"c":169.17,"h":169.36,"l":169.17,"n":55,"o":169.36,"t":"2026-10-19T16:50:00Z","v":872,"vw":169.265},{"c":169.19,"h":169.335,"l":169.19,"n":48,"o":169.29,"t":"2026-10-19T16:55:00Z","v":1302,"vw":169.275},{"c":169.15,"h":169.325,"l":169.15,"n":65,"o":169.325,"t":"2026-10-19T17:00:00Z","v":1701,"vw":169.19491},{"c":169.18,"h":169.18,"l":169.11,"n":30,"o":169.155,"t":"2026-10-19T17:05:00Z","v":1112,"vw":169.149928},{"c":169.095,"h":169.2335,"l":169.095,"n":34,"o":169.2335,"t":"2026-10-19T17:10:00Z","v":622,"vw":169.137615},{"c":169.19,"h":169.19,"l":168.95,"n":120,"o":168.95,"t":"2026-10-19T17:15:00Z","v":3127,"vw":169.117985},{"c":169.2,"h":169.2,"l":169.2,"n":31,"o":169.2,"t":"2026-10-19T17:20:00Z","v":479,"vw":169.2},{"c":169.3,"h":169.47,"l":169.3,"n":45,"o":169.38,"t":"2026-10-19T17:25:00Z","v":1214,"vw":169.3825},{"c":169.665,"h":169.665,"l":169.3,"n":126,"o":169.47,"t":"2026-10-19T17:30:00Z","v":4207,"vw":169.542598},{"c":169.65,"h":169.655,"l":169.65,"n":23,"o":169.655,"t":"2026-10-19T17:35:00Z","v":570,"vw":169.652873},{"c":170.035,"h":170.035,"l":169.6475,"n":88,"o":169.6475,"t":"2026-10-19T17:40:00Z","v":1449,"vw":169.8785},{"c":169.79,"h":169.9725,"l":169.79,"n":27,"o":169.9625,"t":"2026-10-19T17:45:00Z","v":914,"vw":169.861},{"c":169.66,"h":169.805,"l":169.66,"n":64,"o":169.805,"t":"2026-10-19T17:50:00Z","v":1658,"vw":169.760052},{"c":169.93,"h":169.93,"l":169.77,"n":54,"o":169.775,"t":"2026-10-19T17:55:00Z","v":1298,"vw":169.822857},{"c":170.01,"h":170.01,"l":169.8,"n":124,"o":169.93,"t":"2026-10-19T18:00:00Z","v":3431,"vw":169.950625},{"c":169.87,"h":170.05,"l":169.87,"n":86,"o":170.045,"t":"2026-10-19T18:05:00Z","v":2198,"vw":169.976403},{"c":170.03,"h":170.03,"l":169.8701,"n":45,"o":169.8701,"t":"2026-10-19T18:10:00Z","v":1310,"vw":169.952321},{"c":170.24,"h":170.33,"l":170.025,"n":128,"o":170.025,"t":"2026-10-19T18:15:00Z","v":2376,"vw":170.181819},{"c":170.16,"h":170.265,"l":170.16,"n":34,"o":170.24,"t":"2026-10-19T18:20:00Z","v":913,"vw":170.22625},{"c":170.235,"h":170.3,"l":170.235,"n":58,"o":170.295,"t":"2026-10-19T18:25:00Z","v":1139,"vw":170.285},{"c":170.31,"h":170.32,"l":170.31,"n":36,"o":170.31,"t":"2026-10-19T18:30:00Z","v":1143,"vw":170.312},{"c":170.345,"h":170.36,"l":170.26,"n":87,"o":170.27,"t":"2026-10-19T18:35:00Z","v":2009,"vw":170.319375},{"c":170.23,"h":170.23,"l":170.23,"n":58,"o":170.23,"t":"2026-10-19T18:40:00Z","v":1248,"vw":170.23},{"c":170.23,"h":170.38,"l":170.16,"n":110,"o":170.19,"t":"2026-10-19T18:45:00Z","v":2525,"vw":170.268623},{"c":169.84,"h":170.01,"l":169.78,"n":111,"o":170.01,"t":"2026-10-19T18:50:00Z","v":2571,"vw":169.92567},{"c":169.86,"h":169.905,"l":169.86,"n":57,"o":169.905,"t":"2026-10-19T18:55:00Z","v":898,"vw":169.875},{"c":169.6901,"h":169.88,"l":169.6901,"n":120,"o":169.87,"t":"2026-10-19T19:00:00Z","v":3451,"vw":169.810018},{"c":169.89,"h":169.92,"l":169.74,"n":198,"o":169.74,"t":"2026-10-19T19:05:00Z","v":3425,"vw":169.834709},{"c":169.74,"h":169.885,"l":169.74,"n":82,"o":169.885,"t":"2026-10-19T19:10:00Z","v":1500,"vw":169.823571},{"c":169.665,"h":169.855,"l":169.59,"n":181,"o":169.855,"t":"2026-10-19T19:15:00Z","v":5097,"vw":169.71948},{"c":169.81,"h":169.94,"l":169.77,"n":136,"o":169.78,"t":"2026-10-19T19:20:00Z","v":3818,"vw":169.818163},{"c":169.705,"h":169.75,"l":169.59,"n":97,"o":169.68,"t":"2026-10-19T19:25:00Z","v":2671,"vw":169.693719},{"c":169.415,"h":169.705,"l":169.33,"n":176,"o":169.705,"t":"2026-10-19T19:30:00Z","v":3980,"vw":169.494247},{"c":169.465,"h":169.53,"l":169.41,"n":130,"o":169.41,"t":"2026-10-19T19:35:00Z","v":2954,"vw":169.461896},{"c":169.8125,"h":169.8125,"l":169.47,"n":252,"o":169.47,"t":"2026-10-19T19:40:00Z","v":5127,"vw":169.697117},{"c":169.795,"h":169.985,"l":169.795,"n":306,"o":169.805,"t":"2026-10-19T19:45:00Z","v":7109,"vw":169.873744},{"c":169.795,"h":169.94,"l":169.74,"n":230,"o":169.94,"t":"2026-10-19T19:50:00Z","v":5063,"vw":169.816302},{"c":169.63,"h":169.8,"l":169.52,"n":1203,"o":169.77,"t":"2026-10-19T19:55:00Z","v":27990,"vw":169.670227},{"c":169.63,"h":169.63,"l":169.63,"n":45,"o":169.63,"t":"2026-10-19T20:00:00Z","v":60192,"vw":169.63},{"c":169.51,"h":169.84,"l":168.69,"n":12,"o":169.84,"t":"2026-10-20T13:30:00Z","v":1917,"vw":169.677981},{"c":170.1,"h":170.1,"l":170.1,"n":3,"o":170.1,"t":"2026-10-20T13:35:00Z","v":170,"vw":170.1},{"c":170.14,"h":171.02,"l":169.2001,"n":101,"o":171.02,"t":"2026-10-20T13:40:00Z","v":4169,"vw":170.297308},{"c":170.845,"h":170.86,"l":170.38,"n":45,"o":170.38,"t":"2026-10-20T13:45:00Z","v":1015,"vw":170.70375},{"c":170.92,"h":171.175,"l":170.92,"n":38,"o":171.175,"t":"2026-10-20T13:55:00Z","v":1201,"vw":170.995},{"c":170.16,"h":171.51,"l":170.11,"n":290,"o":171.335,"t":"2026-10-20T14:00:00Z","v":2756,"vw":171.177139},{"c":170.135,"h":170.22,"l":170.135,"n":25,"o":170.16,"t":"2026-10-20T14:05:00Z","v":553,"vw":170.17875},{"c":170.025,"h":170.19,"l":170.025,"n":22,"o":170.17,"t":"2026-10-20T14:10:00Z","v":495,"vw":170.113571},{"c":170.07,"h":170.24,"l":169.56,"n":125,"o":169.965,"t":"2026-10-20T14:15:00Z","v":3132,"vw":169.996173},{"c":170.53,"h":170.685,"l":169.985,"n":185,"o":169.985,"t":"2026-10-20T14:20:00Z","v":6483,"vw":170.432501},{"c":172.15,"h":172.15,"l":170.54,"n":40,"o":170.54,"t":"2026-10-20T14:25:00Z","v":1211,"vw":171.677778},{"c":172.005,"h":172.66,"l":171.72,"n":139,"o":172.605,"t":"2026-10-20T14:30:00Z","v":3145,"vw":172.242031},{"c":172.06,"h":172.135,"l":171.78,"n":104,"o":172.135,"t":"2026-10-20T14:35:00Z","v":1779,"vw":172.0425},{"c":172.46,"h":172.83,"l":172.46,"n":143,"o":172.58,"t":"2026-10-20T14:40:00Z","v":1979,"vw":172.645397},{"c":172.79,"h":172.825,"l":172.3,"n":41,"o":172.3,"t":"2026-10-20T14:45:00Z","v":1540,"vw":172.7585},{"c":173.415,"h":173.415,"l":173.21,"n":62,"o":173.21,"t":"2026-10-20T14:50:00Z","v":1480,"vw":173.379983},{"c":173.8725,"h":173.99,"l":173.415,"n":113,"o":173.415,"t":"2026-10-20T14:55:00Z","v":1741,"vw":173.684687},{"c":174.135,"h":174.135,"l":173.8,"n":72,"o":173.885,"t":"2026-10-20T15:00:00Z","v":1448,"vw":173.987857},{"c":173.48,"h":173.99,"l":173.265,"n":148,"o":173.68,"t":"2026-10-20T15:05:00Z","v":5232,"vw":173.477167},{"c":172.63,"h":173.65,"l":172.63,"n":226,"o":173.36,"t":"2026-10-20T15:10:00Z","v":5555,"vw":173.03121},{"c":172.91,"h":173.295,"l":172.91,"n":150,"o":173.14,"t":"2026-10-20T15:15:00Z","v":2337,"vw":173.157115},{"c":173.02,"h":173.345,"l":173.01,"n":128,"o":173.01,"t":"2026-10-20T15:20:00Z","v":2221,"vw":173.129286},{"c":172.79,"h":173.01,"l":172.66,"n":98,"o":173.01,"t":"2026-10-20T15:25:00Z","v":2823,"vw":172.915903},{"c":172.47,"h":172.77,"l":172.25,"n":124,"o":172.63,"t":"2026-10-20T15:30:00Z","v":5870,"vw":172.610424},{"c":172.215,"h":172.47,"l":172.085,"n":87,"o":172.47,"t":"2026-10-20T15:35:00Z","v":2159,"vw":172.230167},{"c":172.71,"h":172.71,"l":172.235,"n":73,"o":172.235,"t":"2026-10-20T15:40:00Z","v":2341,"vw":172.478325},{"c":172.4625,"h":172.5,"l":172.25,"n":100,"o":172.25,"t":"2026-10-20T15:45:00Z","v":2430,"vw":172.40375},{"c":172.43,"h":172.43,"l":172.43,"n":22,"o":172.43,"t":"2026-10-20T15:50:00Z","v":539,"vw":172.43},{"c":171.95,"h":172.31,"l":171.95,"n":129,"o":172.31,"t":"2026-10-20T15:55:00Z","v":5528,"vw":172.146646},{"c":172.17,"h":172.205,"l":171.93,"n":96,"o":172.12,"t":"2026-10-20T16:00:00Z","v":3157,"vw":172.0333},{"c":172.2,"h":172.2,"l":171.995,"n":45,"o":172,"t":"2026-10-20T16:05:00Z","v":1248,"vw":172.044063},{"c":171.56,"h":172.22,"l":171.42,"n":82,"o":171.955,"t":"2026-10-20T16:10:00Z","v":3073,"vw":171.896372},{"c":171.52,"h":171.62,"l":171.37,"n":91,"o":171.48,"t":"2026-10-20T16:15:00Z","v":2164,"vw":171.556562},{"c":171.31,"h":171.36,"l":171.22,"n":97,"o":171.36,"t":"2026-10-20T16:20:00Z","v":3152,"vw":171.299565},{"c":171.39,"h":171.39,"l":171.02,"n":178,"o":171.32,"t":"2026-10-20T16:25:00Z","v":5481,"vw":171.234641},{"c":171.33,"h":171.33,"l":171.32,"n":17,"o":171.32,"t":"2026-10-20T16:30:00Z","v":512,"vw":171.3275},{"c":171.425,"h":171.465,"l":171.405,"n":27,"o":171.465,"t":"2026-10-20T16:35:00Z","v":1074,"vw":171.418125},{"c":171.4,"h":171.53,"l":171.4,"n":42,"o":171.53,"t":"2026-10-20T16:40:00Z","v":943,"vw":171.465},{"c":171.45,"h":171.45,"l":171.29,"n":12,"o":171.29,"t":"2026-10-20T16:45:00Z","v":662,"vw":171.327559},{"c":171.2725,"h":171.67,"l":171.01,"n":120,"o":171.67,"t":"2026-10-20T16:50:00Z","v":3525,"vw":171.383145},{"c":171.3,"h":171.3,"l":171.2475,"n":81,"o":171.2475,"t":"2026-10-20T16:55:00Z","v":1386,"vw":171.280714},{"c":171.3,"h":171.3,"l":171.01,"n":32,"o":171.3,"t":"2026-10-20T17:00:00Z","v":1043,"vw":171.26123},{"c":170.65,"h":171.29,"l":170.625,"n":89,"o":171.06,"t":"2026-10-20T17:05:00Z","v":3844,"vw":170.908361},{"c":170.87,"h":170.9971,"l":170.655,"n":65,"o":170.655,"t":"2026-10-20T17:10:00Z","v":1761,"vw":170.784411},{"c":170.965,"h":171.12,"l":170.7325,"n":93,"o":170.7325,"t":"2026-10-20T17:15:00Z","v":3289,"vw":170.983569},{"c":171.01,"h":171.11,"l":170.86,"n":52,"o":170.87,"t":"2026-10-20T17:20:00Z","v":1084,"vw":170.991},{"c":170.99,"h":171.12,"l":170.86,"n":109,"o":170.86,"t":"2026-10-20T17:25:00Z","v":2936,"vw":171.012224},{"c":171.4175,"h":171.4175,"l":171.06,"n":171,"o":171.06,"t":"2026-10-20T17:30:00Z","v":9039,"vw":171.182795},{"c":171.62,"h":171.62,"l":171.41,"n":43,"o":171.425,"t":"2026-10-20T17:35:00Z","v":1348,"vw":171.451391},{"c":171.72,"h":171.745,"l":171.64,"n":108,"o":171.64,"t":"2026-10-20T17:40:00Z","v":1332,"vw":171.709286},{"c":171.96,"h":171.97,"l":171.61,"n":159,"o":171.74,"t":"2026-10-20T17:45:00Z","v":5600,"vw":171.794579},{"c":172.11,"h":172.11,"l":171.83,"n":41,"o":171.96,"t":"2026-10-20T17:50:00Z","v":859,"vw":171.951178},{"c":171.4701,"h":171.4701,"l":171.4701,"n":13,"o":171.4701,"t":"2026-10-20T17:55:00Z","v":147,"vw":171.4701},{"c":171.6469,"h":172.12,"l":171.6469,"n":67,"o":171.8,"t":"2026-10-20T18:00:00Z","v":3112,"vw":171.844851},{"c":171.745,"h":172.1299,"l":171.745,"n":74,"o":172.1299,"t":"2026-10-20T18:05:00Z","v":1458,"vw":171.87754},{"c":172.01,"h":172.01,"l":171.78,"n":69,"o":171.87,"t":"2026-10-20T18:10:00Z","v":1361,"vw":171.922143},{"c":172.02,"h":172.095,"l":171.8,"n":153,"o":171.8,"t":"2026-10-20T18:15:00Z","v":4081,"vw":172.003862},{"c":172.13,"h":172.13,"l":171.965,"n":99,"o":172.095,"t":"2026-10-20T18:20:00Z","v":2381,"vw":172.026363},{"c":172.28,"h":172.28,"l":171.985,"n":135,"o":171.985,"t":"2026-10-20T18:25:00Z","v":4066,"vw":172.092143},{"c":172.33,"h":172.395,"l":172.28,"n":93,"o":172.28,"t":"2026-10-20T18:30:00Z","v":3834,"vw":172.332008},{"c":172.185,"h":172.365,"l":172.185,"n":94,"o":172.33,"t":"2026-10-20T18:35:00Z","v":1977,"vw":172.268125},{"c":172.08,"h":172.195,"l":172.08,"n":52,"o":172.195,"t":"2026-10-20T18:40:00Z","v":805,"vw":172.118333},{"c":172.3,"h":172.39,"l":172.14,"n":165,"o":172.14,"t":"2026-10-20T18:45:00Z","v":5297,"vw":172.220366},{"c":172.34,"h":172.34,"l":172.3,"n":30,"o":172.3,"t":"2026-10-20T18:50:00Z","v":411,"vw":172.32},{"c":172.295,"h":172.3,"l":172.29,"n":57,"o":172.3,"t":"2026-10-20T18:55:00Z","v":1101,"vw":172.296},{"c":172.4075,"h":172.6,"l":172.255,"n":170,"o":172.255,"t":"2026-10-20T19:00:00Z","v":5134,"vw":172.41192},{"c":172.4125,"h":172.52,"l":172.4125,"n":100,"o":172.415,"t":"2026-10-20T19:05:00Z","v":2082,"vw":172.480909},{"c":172.71,"h":172.71,"l":172.44,"n":96,"o":172.44,"t":"2026-10-20T19:10:00Z","v":2591,"vw":172.539604},{"c":173.0075,"h":173.035,"l":172.595,"n":153,"o":172.595,"t":"2026-10-20T19:15:00Z","v":5745,"vw":172.800514},{"c":172.925,"h":173.02,"l":172.72,"n":256,"o":172.96,"t":"2026-10-20T19:20:00Z","v":8050,"vw":172.853875},{"c":172.7473,"h":173.14,"l":172.7473,"n":225,"o":173.01,"t":"2026-10-20T19:25:00Z","v":6296,"vw":172.948533},{"c":172.625,"h":172.95,"l":172.625,"n":323,"o":172.94,"t":"2026-10-20T19:30:00Z","v":11413,"vw":172.768313},{"c":172.53,"h":172.88,"l":172.53,"n":148,"o":172.88,"t":"2026-10-20T19:35:00Z","v":2814,"vw":172.715714},{"c":172.72,"h":172.75,"l":172.545,"n":180,"o":172.62,"t":"2026-10-20T19:40:00Z","v":2468,"vw":172.628621},{"c":172.67,"h":172.87,"l":172.48,"n":350,"o":172.721,"t":"2026-10-20T19:45:00Z","v":10179,"vw":172.671525},{"c":172.4425,"h":172.58,"l":172.31,"n":295,"o":172.58,"t":"2026-10-20T19:50:00Z","v":7259,"vw":172.450221},{"c":172.737,"h":172.82,"l":172.12,"n":1357,"o":172.33,"t":"2026-10-20T19:55:00Z","v":38807,"vw":172.59749},{"c":172.71,"h":172.71,"l":172.71,"n":54,"o":172.71,"t":"2026-10-20T20:00:00Z","v":62264,"vw":172.71},{"c":173.51,"h":173.51,"l":172.7,"n":47,"o":172.72,"t":"2026-10-21T12:20:00Z","v":1438,"vw":172.807448},{"c":171.77,"h":174.065,"l":171.73,"n":51,"o":173.22,"t":"2026-10-21T13:30:00Z","v":2933,"vw":172.999857},{"c":171.92,"h":171.92,"l":171.71,"n":43,"o":171.76,"t":"2026-10-21T13:35:00Z","v":1432,"vw":171.795},{"c":172.24,"h":172.755,"l":172.24,"n":14,"o":172.755,"t":"2026-10-21T13:40:00Z","v":280,"vw":172.4975},{"c":172.76,"h":172.76,"l":172.76,"n":2,"o":172.76,"t":"2026-10-21T13:45:00Z","v":112,"vw":172.76},{"c":172.76,"h":172.76,"l":172.76,"n":32,"o":172.76,"t":"2026-10-21T13:50:00Z","v":727,"vw":172.76},{"c":173.035,"h":173.035,"l":172.715,"n":56,"o":172.83,"t":"2026-10-21T13:55:00Z","v":2271,"vw":172.942372},{"c":171.825,"h":172.55,"l":171.0702,"n":63,"o":172.32,"t":"2026-10-21T14:00:00Z","v":9455,"vw":171.651141},{"c":171.798,"h":171.798,"l":171.7,"n":28,"o":171.74,"t":"2026-10-21T14:05:00Z","v":832,"vw":171.769012},{"c":172.03,"h":172.03,"l":171.62,"n":49,"o":171.62,"t":"2026-10-21T14:10:00Z","v":1954,"vw":171.971059},{"c":172.02,"h":172.599,"l":171.2401,"n":47,"o":171.2401,"t":"2026-10-21T14:15:00Z","v":1869,"vw":172.086982},{"c":172.14,"h":172.23,"l":171.73,"n":59,"o":172.23,"t":"2026-10-21T14:20:00Z","v":2178,"vw":172.022353},{"c":171.765,"h":171.8,"l":171.48,"n":68,"o":171.8,"t":"2026-10-21T14:25:00Z","v":4878,"vw":171.749176},{"c":172.28,"h":172.28,"l":171.735,"n":58,"o":171.76,"t":"2026-10-21T14:30:00Z","v":1280,"vw":172.00625},{"c":172.05,"h":172.28,"l":172.05,"n":27,"o":172.28,"t":"2026-10-21T14:35:00Z","v":815,"vw":172.124077},{"c":172.51,"h":172.52,"l":172.06,"n":128,"o":172.3,"t":"2026-10-21T14:45:00Z","v":2423,"vw":172.32623},{"c":172.12,"h":172.43,"l":171.83,"n":218,"o":172.19,"t":"2026-10-21T14:50:00Z","v":12920,"vw":172.038846},{"c":172.005,"h":172.36,"l":171.81,"n":82,"o":171.82,"t":"2026-10-21T14:55:00Z","v":3063,"vw":172.048193},{"c":171.12,"h":171.54,"l":171.12,"n":62,"o":171.54,"t":"2026-10-21T15:05:00Z","v":1548,"vw":171.29275},{"c":171.215,"h":171.215,"l":171.04,"n":47,"o":171.04,"t":"2026-10-21T15:10:00Z","v":1151,"vw":171.170485},{"c":171.485,"h":171.485,"l":171,"n":29,"o":171,"t":"2026-10-21T15:15:00Z","v":514,"vw":171.2425},{"c":171.92,"h":171.92,"l":171.52,"n":149,"o":171.63,"t":"2026-10-21T15:25:00Z","v":4247,"vw":171.807493},{"c":172.18,"h":172.18,"l":172.04,"n":32,"o":172.04,"t":"2026-10-21T15:40:00Z","v":846,"vw":172.156667},{"c":172.095,"h":172.175,"l":171.66,"n":63,"o":172.15,"t":"2026-10-21T15:45:00Z","v":2868,"vw":171.917315},{"c":172.12,"h":172.12,"l":172.12,"n":11,"o":172.12,"t":"2026-10-21T15:50:00Z","v":337,"vw":172.12},{"c":172.0701,"h":172.0701,"l":172.0701,"n":23,"o":172.0701,"t":"2026-10-21T15:55:00Z","v":412,"vw":172.0701},{"c":172.08,"h":172.15,"l":172.035,"n":53,"o":172.035,"t":"2026-10-21T16:00:00Z","v":878,"vw":172.096648},{"c":171.975,"h":172.26,"l":171.89,"n":83,"o":172.085,"t":"2026-10-21T16:05:00Z","v":1824,"vw":171.95226},{"c":171.87,"h":171.87,"l":171.87,"n":13,"o":171.87,"t":"2026-10-21T16:10:00Z","v":303,"vw":171.87},{"c":172.155,"h":172.16,"l":171.7825,"n":37,"o":171.7825,"t":"2026-10-21T16:15:00Z","v":1251,"vw":172.065099},{"c":172.49,"h":172.49,"l":172.31,"n":51,"o":172.31,"t":"2026-10-21T16:25:00Z","v":726,"vw":172.4},{"c":172.555,"h":172.555,"l":172.555,"n":14,"o":172.555,"t":"2026-10-21T16:30:00Z","v":167,"vw":172.555},{"c":173.66,"h":173.66,"l":172.48,"n":201,"o":172.595,"t":"2026-10-21T16:35:00Z","v":6264,"vw":172.925467},{"c":173.015,"h":173.52,"l":172.84,"n":106,"o":173.52,"t":"2026-10-21T16:40:00Z","v":3360,"vw":173.211875},{"c":172.815,"h":172.915,"l":172.62,"n":20,"o":172.7,"t":"2026-10-21T16:45:00Z","v":1938,"vw":172.758043},{"c":172.57,"h":172.57,"l":172.5,"n":34,"o":172.5,"t":"2026-10-21T16:50:00Z","v":915,"vw":172.53},{"c":172.62,"h":172.72,"l":172.4,"n":93,"o":172.4,"t":"2026-10-21T17:00:00Z","v":2173,"vw":172.524013},{"c":172.9,"h":172.9,"l":172.62,"n":44,"o":172.62,"t":"2026-10-21T17:05:00Z","v":945,"vw":172.806667},{"c":172.956,"h":172.956,"l":172.956,"n":18,"o":172.956,"t":"2026-10-21T17:10:00Z","v":445,"vw":172.956},{"c":172.855,"h":172.855,"l":172.68,"n":97,"o":172.68,"t":"2026-10-21T17:20:00Z","v":1391,"vw":172.763537},{"c":172.75,"h":172.75,"l":172.75,"n":23,"o":172.75,"t":"2026-10-21T17:25:00Z","v":247,"vw":172.75},{"c":172.9574,"h":172.9574,"l":172.86,"n":110,"o":172.86,"t":"2026-10-21T17:30:00Z","v":753,"vw":172.910118},{"c":172.62,"h":172.76,"l":172.62,"n":71,"o":172.76,"t":"2026-10-21T17:35:00Z","v":2176,"vw":172.702857},{"c":173.16,"h":173.16,"l":172.75,"n":152,"o":172.75,"t":"2026-10-21T17:40:00Z","v":2694,"vw":172.877369},{"c":173.28,"h":173.405,"l":173.05,"n":117,"o":173.05,"t":"2026-10-21T17:45:00Z","v":3179,"vw":173.278446},{"c":173.4,"h":173.4,"l":173.15,"n":54,"o":173.17,"t":"2026-10-21T17:50:00Z","v":1507,"vw":173.212},{"c":173.1,"h":173.385,"l":173.03,"n":57,"o":173.385,"t":"2026-10-21T17:55:00Z","v":2415,"vw":173.185951},{"c":173.1,"h":173.1,"l":173.1,"n":34,"o":173.1,"t":"2026-10-21T18:00:00Z","v":696,"vw":173.1},{"c":173.1,"h":173.14,"l":173.1,"n":28,"o":173.14,"t":"2026-10-21T18:05:00Z","v":702,"vw":173.118692},{"c":173.13,"h":173.2,"l":173.13,"n":73,"o":173.13,"t":"2026-10-21T18:10:00Z","v":1368,"vw":173.1475},{"c":172.895,"h":173.02,"l":172.895,"n":70,"o":173.02,"t":"2026-10-21T18:15:00Z","v":1741,"vw":172.9575},{"c":172.82,"h":172.85,"l":172.82,"n":46,"o":172.83,"t":"2026-10-21T18:20:00Z","v":1034,"vw":172.83},{"c":172.96,"h":173.12,"l":172.875,"n":117,"o":172.88,"t":"2026-10-21T18:30:00Z","v":2111,"vw":172.980556},{"c":173.1,"h":173.18,"l":173.1,"n":141,"o":173.18,"t":"2026-10-21T18:35:00Z","v":1955,"vw":173.156585},{"c":173.03,"h":173.075,"l":172.775,"n":86,"o":173.05,"t":"2026-10-21T18:40:00Z","v":2149,"vw":172.949785},{"c":172.665,"h":173.03,"l":172.665,"n":132,"o":173.03,"t":"2026-10-21T18:45:00Z","v":3656,"vw":172.795277},{"c":172.725,"h":172.725,"l":172.4,"n":48,"o":172.455,"t":"2026-10-21T18:50:00Z","v":1085,"vw":172.576996},{"c":172.105,"h":172.485,"l":172.105,"n":156,"o":172.41,"t":"2026-10-21T18:55:00Z","v":3816,"vw":172.358269},{"c":172.07,"h":172.08,"l":171.56,"n":204,"o":171.98,"t":"2026-10-21T19:00:00Z","v":3577,"vw":171.766903},{"c":171.69,"h":172.07,"l":171.32,"n":104,"o":172.07,"t":"2026-10-21T19:05:00Z","v":2357,"vw":171.593889},{"c":171.76,"h":171.76,"l":171.705,"n":40,"o":171.705,"t":"2026-10-21T19:10:00Z","v":538,"vw":171.734057},{"c":172.47,"h":172.47,"l":171.7,"n":240,"o":171.7,"t":"2026-10-21T19:15:00Z","v":3938,"vw":172.105909},{"c":172.54,"h":172.54,"l":172.4693,"n":79,"o":172.52,"t":"2026-10-21T19:20:00Z","v":1877,"vw":172.505444},{"c":172.7101,"h":172.94,"l":172.7101,"n":119,"o":172.94,"t":"2026-10-21T19:30:00Z","v":2508,"vw":172.859423},{"c":173.09,"h":173.09,"l":172.83,"n":234,"o":172.83,"t":"2026-10-21T19:35:00Z","v":5363,"vw":172.930652},{"c":172.995,"h":173.1,"l":172.995,"n":80,"o":173.1,"t":"2026-10-21T19:40:00Z","v":1446,"vw":173.02125},{"c":173.51,"h":173.51,"l":173.01,"n":304,"o":173.01,"t":"2026-10-21T19:45:00Z","v":8296,"vw":173.248454},{"c":173.185,"h":173.59,"l":173.13,"n":442,"o":173.33,"t":"2026-10-21T19:50:00Z","v":12090,"vw":173.383735},{"c":173.39,"h":173.56,"l":172.92,"n":1352,"o":173.02,"t":"2026-10-21T19:55:00Z","v":40935,"vw":173.224047},{"c":173.39,"h":173.39,"l":173.39,"n":30,"o":173.39,"t":"2026-10-21T20:00:00Z","v":136756,"vw":173.39},{"c":173.04,"h":173.04,"l":173.04,"n":10,"o":173.04,"t":"2026-10-22T13:30:00Z","v":939,"vw":173.04},{"c":173.38,"h":174.49,"l":170.36,"n":84,"o":173.82,"t":"2026-10-22T13:35:00Z","v":3953,"vw":172.677258},{"c":173.355,"h":173.3901,"l":173.355,"n":22,"o":173.3901,"t":"2026-10-22T13:40:00Z","v":932,"vw":173.379013},{"c":174.355,"h":174.355,"l":173.28,"n":73,"o":173.28,"t":"2026-10-22T13:45:00Z","v":920,"vw":173.667243},{"c":174.3,"h":174.3,"l":174.3,"n":14,"o":174.3,"t":"2026-10-22T13:50:00Z","v":342,"vw":174.3},{"c":175,"h":175.49,"l":175,"n":29,"o":175.49,"t":"2026-10-22T13:55:00Z","v":330,"vw":175.245},{"c":175.195,"h":175.195,"l":175.195,"n":21,"o":175.195,"t":"2026-10-22T14:00:00Z","v":360,"vw":175.195},{"c":175.185,"h":175.92,"l":175.185,"n":84,"o":175.82,"t":"2026-10-22T14:05:00Z","v":2411,"vw":175.586834},{"c":176.095,"h":176.11,"l":175.185,"n":169,"o":175.185,"t":"2026-10-22T14:10:00Z","v":2728,"vw":175.807621},{"c":176.25,"h":176.25,"l":175.82,"n":53,"o":176.08,"t":"2026-10-22T14:15:00Z","v":1514,"vw":176.0545},{"c":175.81,"h":176.545,"l":175.77,"n":151,"o":176.06,"t":"2026-10-22T14:20:00Z","v":3805,"vw":176.068341},{"c":175.2,"h":176.04,"l":175.2,"n":123,"o":176.04,"t":"2026-10-22T14:25:00Z","v":2464,"vw":175.516364},{"c":175.3,"h":175.37,"l":175.3,"n":39,"o":175.37,"t":"2026-10-22T14:30:00Z","v":1450,"vw":175.316895},{"c":175.28,"h":175.3,"l":174.77,"n":96,"o":175.3,"t":"2026-10-22T14:35:00Z","v":1495,"vw":175.075},{"c":175.52,"h":175.755,"l":175.33,"n":48,"o":175.33,"t":"2026-10-22T14:40:00Z","v":1112,"vw":175.575},{"c":175.61,"h":175.61,"l":175.61,"n":20,"o":175.61,"t":"2026-10-22T14:45:00Z","v":885,"vw":175.61},{"c":176.28,"h":176.28,"l":175.58,"n":127,"o":175.58,"t":"2026-10-22T14:50:00Z","v":2439,"vw":176.114719},{"c":176.97,"h":177.335,"l":176.88,"n":86,"o":176.88,"t":"2026-10-22T14:55:00Z","v":1717,"vw":176.999375},{"c":176.9025,"h":177.39,"l":176.9025,"n":95,"o":176.98,"t":"2026-10-22T15:00:00Z","v":6497,"vw":176.978989},{"c":176.445,"h":176.95,"l":176.28,"n":131,"o":176.95,"t":"2026-10-22T15:05:00Z","v":3106,"vw":176.615455},{"c":177.01,"h":177.01,"l":176.79,"n":139,"o":176.79,"t":"2026-10-22T15:15:00Z","v":3153,"vw":176.859105},{"c":177.18,"h":178,"l":177.18,"n":83,"o":177.39,"t":"2026-10-22T15:20:00Z","v":2195,"vw":177.538363},{"c":177.65,"h":178,"l":177.21,"n":53,"o":177.21,"t":"2026-10-22T15:25:00Z","v":5488,"vw":177.976631},{"c":178,"h":178,"l":177.595,"n":72,"o":177.78,"t":"2026-10-22T15:30:00Z","v":2605,"vw":177.78762},{"c":177.74,"h":178,"l":177.74,"n":104,"o":177.9,"t":"2026-10-22T15:35:00Z","v":2119,"vw":177.923939},{"c":177.85,"h":177.85,"l":177.3416,"n":285,"o":177.705,"t":"2026-10-22T15:40:00Z","v":6920,"vw":177.608428},{"c":177.83,"h":178.04,"l":177.83,"n":93,"o":178.03,"t":"2026-10-22T15:45:00Z","v":1021,"vw":177.9325},{"c":177.9,"h":177.9,"l":177.43,"n":150,"o":177.84,"t":"2026-10-22T15:50:00Z","v":6003,"vw":177.556718},{"c":178.48,"h":178.48,"l":177.8601,"n":79,"o":178.23,"t":"2026-10-22T15:55:00Z","v":2483,"vw":178.098132},{"c":178.25,"h":178.31,"l":178.175,"n":75,"o":178.31,"t":"2026-10-22T16:00:00Z","v":2016,"vw":178.213828},{"c":178.12,"h":178.355,"l":178.08,"n":210,"o":178.3,"t":"2026-10-22T16:05:00Z","v":7036,"vw":178.155699},{"c":178,"h":178.325,"l":177.75,"n":114,"o":178.17,"t":"2026-10-22T16:10:00Z","v":2569,"vw":177.945299},{"c":178.28,"h":178.41,"l":178.08,"n":199,"o":178.08,"t":"2026-10-22T16:15:00Z","v":7296,"vw":178.282787},{"c":178.26,"h":178.31,"l":178.07,"n":176,"o":178.31,"t":"2026-10-22T16:20:00Z","v":4836,"vw":178.270868},{"c":178.205,"h":178.29,"l":178.06,"n":157,"o":178.14,"t":"2026-10-22T16:25:00Z","v":5181,"vw":178.201736},{"c":178.215,"h":178.28,"l":178.205,"n":77,"o":178.205,"t":"2026-10-22T16:30:00Z","v":1489,"vw":178.244884},{"c":178.03,"h":178.21,"l":178.03,"n":76,"o":178.21,"t":"2026-10-22T16:35:00Z","v":1901,"vw":178.159438},{"c":177.78,"h":178.105,"l":177.78,"n":215,"o":178.105,"t":"2026-10-22T16:40:00Z","v":4467,"vw":177.931672},{"c":177.89,"h":177.89,"l":177.68,"n":183,"o":177.69,"t":"2026-10-22T16:45:00Z","v":5027,"vw":177.852233},{"c":178.02,"h":178.07,"l":178.02,"n":56,"o":178.05,"t":"2026-10-22T16:50:00Z","v":2387,"vw":178.047584},{"c":178.065,"h":178.065,"l":178.025,"n":40,"o":178.03,"t":"2026-10-22T16:55:00Z","v":895,"vw":178.0375},{"c":177.86,"h":178.38,"l":177.51,"n":251,"o":178.28,"t":"2026-10-22T17:00:00Z","v":7701,"vw":178.020825},{"c":177.97,"h":178.04,"l":177.965,"n":77,"o":178.04,"t":"2026-10-22T17:05:00Z","v":2378,"vw":177.994118},{"c":177.82,"h":178.0425,"l":177.7301,"n":95,"o":177.97,"t":"2026-10-22T17:10:00Z","v":3754,"vw":177.883571},{"c":178.085,"h":178.085,"l":177.79,"n":92,"o":177.79,"t":"2026-10-22T17:15:00Z","v":2064,"vw":177.935689},{"c":177.69,"h":178.12,"l":177.52,"n":251,"o":178,"t":"2026-10-22T17:20:00Z","v":8319,"vw":177.788723},{"c":177.72,"h":177.72,"l":177.72,"n":52,"o":177.72,"t":"2026-10-22T17:25:00Z","v":720,"vw":177.72},{"c":177.98,"h":177.98,"l":177.48,"n":257,"o":177.67,"t":"2026-10-22T17:30:00Z","v":7023,"vw":177.639178},{"c":177.865,"h":177.9,"l":177.85,"n":39,"o":177.9,"t":"2026-10-22T17:35:00Z","v":828,"vw":177.885345},{"c":177.54,"h":177.9,"l":177.54,"n":61,"o":177.9,"t":"2026-10-22T17:40:00Z","v":1647,"vw":177.74369},{"c":177.57,"h":177.57,"l":177.54,"n":43,"o":177.57,"t":"2026-10-22T17:45:00Z","v":1345,"vw":177.566074},{"c":177.54,"h":177.54,"l":177.22,"n":225,"o":177.485,"t":"2026-10-22T17:50:00Z","v":8958,"vw":177.322793},{"c":177.88,"h":177.88,"l":177.87,"n":30,"o":177.87,"t":"2026-10-22T17:55:00Z","v":756,"vw":177.877579},{"c":177.49,"h":177.66,"l":177.39,"n":166,"o":177.615,"t":"2026-10-22T18:00:00Z","v":3253,"vw":177.5145},{"c":177.91,"h":177.92,"l":177.65,"n":117,"o":177.65,"t":"2026-10-22T18:05:00Z","v":1583,"vw":177.8175},{"c":178.34,"h":178.34,"l":177.992,"n":104,"o":178.11,"t":"2026-10-22T18:10:00Z","v":1585,"vw":178.045012},{"c":178.205,"h":178.21,"l":178.14,"n":104,"o":178.21,"t":"2026-10-22T18:15:00Z","v":1640,"vw":178.191},{"c":177.52,"h":178.22,"l":177.4,"n":242,"o":178.22,"t":"2026-10-22T18:20:00Z","v":7367,"vw":178.00227},{"c":177.1601,"h":177.365,"l":177.1601,"n":44,"o":177.365,"t":"2026-10-22T18:30:00Z","v":579,"vw":177.233805},{"c":177.36,"h":177.36,"l":177.36,"n":41,"o":177.36,"t":"2026-10-22T18:35:00Z","v":689,"vw":177.36},{"c":177.535,"h":177.57,"l":177.36,"n":109,"o":177.36,"t":"2026-10-22T18:40:00Z","v":1668,"vw":177.504},{"c":177.56,"h":177.56,"l":177.55,"n":64,"o":177.55,"t":"2026-10-22T18:45:00Z","v":913,"vw":177.557167},{"c":177.73,"h":177.73,"l":177.53,"n":145,"o":177.555,"t":"2026-10-22T18:50:00Z","v":2298,"vw":177.599037},{"c":177.87,"h":177.895,"l":177.8,"n":96,"o":177.859,"t":"2026-10-22T18:55:00Z","v":1478,"vw":177.862},{"c":177.995,"h":178.1027,"l":177.79,"n":156,"o":177.865,"t":"2026-10-22T19:00:00Z","v":6483,"vw":177.987129},{"c":178.61,"h":178.75,"l":178,"n":227,"o":178,"t":"2026-10-22T19:05:00Z","v":4356,"vw":178.420905},{"c":178.265,"h":178.525,"l":178.23,"n":213,"o":178.525,"t":"2026-10-22T19:10:00Z","v":4414,"vw":178.315},{"c":178.025,"h":178.255,"l":177.9,"n":225,"o":178.255,"t":"2026-10-22T19:15:00Z","v":3836,"vw":178.04805},{"c":177.8175,"h":178.07,"l":177.73,"n":262,"o":178.07,"t":"2026-10-22T19:20:00Z","v":6433,"vw":177.944185},{"c":177.655,"h":178.13,"l":177.655,"n":277,"o":177.91,"t":"2026-10-22T19:25:00Z","v":8245,"vw":177.830321},{"c":177.945,"h":178.05,"l":177.745,"n":280,"o":177.745,"t":"2026-10-22T19:30:00Z","v":5002,"vw":177.941145},{"c":177.895,"h":177.95,"l":177.85,"n":215,"o":177.945,"t":"2026-10-22T19:35:00Z","v":3565,"vw":177.8935},{"c":177.8025,"h":178.07,"l":177.73,"n":327,"o":178.07,"t":"2026-10-22T19:40:00Z","v":6453,"vw":177.907544},{"c":177.365,"h":177.73,"l":176.915,"n":475,"o":177.73,"t":"2026-10-22T19:45:00Z","v":11132,"vw":177.29605},{"c":178.05,"h":178.095,"l":177.24,"n":545,"o":177.63,"t":"2026-10-22T19:50:00Z","v":13561,"vw":177.79308},{"c":178.79,"h":178.8,"l":178.005,"n":1412,"o":178.035,"t":"2026-10-22T19:55:00Z","v":39743,"vw":178.463534},{"c":178.74,"h":178.777,"l":178.74,"n":42,"o":178.777,"t":"2026-10-22T20:00:00Z","v":90721,"vw":178.740061}],"history":[{"c":297.13,"h":303.065,"l":296.5617,"n":7440,"o":302.95,"t":"2024-10-21T04:00:00Z","v":228457,"vw":297.825395},{"c":288.98,"h":294.26,"l":288.96,"n":9356,"o":294.26,"t":"2024-10-22T04:00:00Z","v":264846,"vw":290.360703},{"c":286.54,"h":291.63,"l":283.435,"n":9158,"o":289,"t":"2024-10-23T04:00:00Z","v":264347,"vw":286.309416},{"c":289.45,"h":290.58,"l":283.825,"n":10174,"o":286.25,"t":"2024-10-24T04:00:00Z","v":397481,"vw":288.47411},{"c":288.16,"h":294.96,"l":286.49,"n":8484,"o":292.2,"t":"2024-10-25T04:00:00Z","v":223110,"vw":289.672112},{"c":289.04,"h":291.28,"l":287.13,"n":10603,"o":290.35,"t":"2024-10-28T04:00:00Z","v":368279,"vw":289.386499},{"c":282.92,"h":283.84,"l":277.7,"n":13218,"o":277.7,"t":"2024-10-29T04:00:00Z","v":517309,"vw":281.333783},{"c":288.33,"h":291.85,"l":283.325,"n":9756,"o":283.63,"t":"2024-10-30T04:00:00Z","v":293708,"vw":288.226093},{"c":285.46,"h":288.95,"l":282.8901,"n":7429,"o":288.95,"t":"2024-10-31T04:00:00Z","v":239966,"vw":285.858951},{"c":287.49,"h":292.075,"l":284.865,"n":9569,"o":288.41,"t":"2024-11-01T04:00:00Z","v":224536,"vw":287.451432},{"c":288.25,"h":292.16,"l":285.76,"n":6475,"o":285.76,"t":"2024-11-04T05:00:00Z","v":155267,"vw":288.80228},{"c":295.72,"h":295.82,"l":287.77,"n":8034,"o":287.77,"t":"2024-11-05T05:00:00Z","v":292824,"vw":293.748532},{"c":312.76,"h":315.86,"l":307.385,"n":15163,"o":308.545,"t":"2024-11-06T05:00:00Z","v":545519,"vw":312.857127},{"c":311.55,"h":313.44,"l":306.41,"n":10715,"o":312.68,"t":"2024-11-07T05:00:00Z","v":238532,"vw":311.504456},{"c":311.88,"h":313.7899,"l":308.73,"n":8289,"o":310.76,"t":"2024-11-08T05:00:00Z","v":330122,"vw":311.97994},{"c":313.59,"h":317,"l":310.23,"n":6579,"o":314.7,"t":"2024-11-11T05:00:00Z","v":153676,"vw":313.817406},{"c":310.37,"h":314.25,"l":308.69,"n":6521,"o":312.49,"t":"2024-11-12T05:00:00Z","v":251709,"vw":310.724247},{"c":308.25,"h":312.27,"l":306.35,"n":8454,"o":311.83,"t":"2024-11-13T05:00:00Z","v":230492,"vw":309.384488},{"c":305.59,"h":313.085,"l":304.32,"n":9784,"o":309,"t":"2024-11-14T05:00:00Z","v":255400,"vw":308.176856},{"c":301.28,"h":307.79,"l":299.55,"n":10991,"o":305.51,"t":"2024-11-15T05:00:00Z","v":230388,"vw":301.875694},{"c":300.2,"h":302.605,"l":297.15,"n":9375,"o":300.95,"t":"2024-11-18T05:00:00Z","v":189249,"vw":300.785468},{"c":299.65,"h":301.33,"l":295.64,"n":6166,"o":296.46,"t":"2024-11-19T05:00:00Z","v":169491,"vw":299.767875},{"c":300.27,"h":301.64,"l":298.29,"n":9024,"o":300.41,"t":"2024-11-20T05:00:00Z","v":242156,"vw":300.429774},{"c":309.11,"h":309.795,"l":301.8,"n":11142,"o":301.8,"t":"2024-11-21T05:00:00Z","v":248262,"vw":307.712334},{"c":314.35,"h":314.52,"l":308.98,"n":8962,"o":310,"t":"2024-11-22T05:00:00Z","v":241920,"vw":312.973698},{"c":315.29,"h":321.93,"l":312.2,"n":13476,"o":312.39,"t":"2024-11-25T05:00:00Z","v":578413,"vw":316.555854},{"c":309.96,"h":313.86,"l":307.01,"n":11271,"o":313.86,"t":"2024-11-26T05:00:00Z","v":244910,"vw":309.856589},{"c":305.93,"h":312.67,"l":304.47,"n":6895,"o":310.53,"t":"2024-11-27T05:00:00Z","v":137515,"vw":307.109062},{"c":308.92,"h":309.96,"l":306.36,"n":4369,"o":309.27,"t":"2024-11-29T05:00:00Z","v":117446,"vw":308.840944},{"c":303.65,"h":309.23,"l":302.7,"n":10112,"o":309.23,"t":"2024-12-02T05:00:00Z","v":231800,"vw":304.725947},{"c":302.6,"h":304.57,"l":301.015,"n":8272,"o":304.37,"t":"2024-12-03T05:00:00Z","v":172763,"vw":302.432645},{"c":301.84,"h":303.3,"l":298.125,"n":8613,"o":300.8,"t":"2024-12-04T05:00:00Z","v":221878,"vw":300.82272},{"c":300,"h":300.145,"l":292.42,"n":10834,"o":299,"t":"2024-12-05T05:00:00Z","v":324354,"vw":298.855798},{"c":296.7,"h":301.35,"l":295.51,"n":11583,"o":301.27,"t":"2024-12-06T05:00:00Z","v":287032,"vw":297.337976},{"c":284.98,"h":298.93,"l":284.49,"n":14466,"o":296.57,"t":"2024-12-09T05:00:00Z","v":500013,"vw":286.900788},{"c":277.55,"h":284.735,"l":274.88,"n":14309,"o":282.41,"t":"2024-12-10T05:00:00Z","v":515139,"vw":277.875231},{"c":278.42,"h":283.21,"l":276.26,"n":11910,"o":283.21,"t":"2024-12-11T05:00:00Z","v":369053,"vw":278.66158},{"c":277.6,"h":283,"l":276.015,"n":10736,"o":278.52,"t":"2024-12-12T05:00:00Z","v":256145,"vw":278.99594},{"c":273.32,"h":277.81,"l":271.14,"n":11623,"o":277.25,"t":"2024-12-13T05:00:00Z","v":365914,"vw":273.410355},{"c":267.97,"h":273.3,"l":267.035,"n":11245,"o":273.1,"t":"2024-12-16T05:00:00Z","v":426888,"vw":269.402509},{"c":266.4,"h":269,"l":264.27,"n":11008,"o":265.52,"t":"2024-12-17T05:00:00Z","v":305594,"vw":266.666261},{"c":257.1,"h":269.595,"l":256.77,"n":10823,"o":267.96,"t":"2024-12-18T05:00:00Z","v":335210,"vw":261.571551},{"c":250.2,"h":260.96,"l":249.53,"n":12768,"o":258.02,"t":"2024-12-19T05:00:00Z","v":468024,"vw":252.064969},{"c":248.3,"h":253.86,"l":247.03,"n":14535,"o":249.63,"t":"2024-12-20T05:00:00Z","v":651946,"vw":249.083969},{"c":248.91,"h":250.92,"l":246.835,"n":9321,"o":247.22,"t":"2024-12-23T05:00:00Z","v":289990,"vw":249.205084},{"c":250.23,"h":251.01,"l":247.72,"n":4078,"o":248.11,"t":"2024-12-24T05:00:00Z","v":87933,"vw":249.347034},{"c":251.92,"h":252.805,"l":247.95,"n":8237,"o":248.7,"t":"2024-12-26T05:00:00Z","v":218749,"vw":251.452377},{"c":249.43,"h":253.42,"l":247.81,"n":9056,"o":249.44,"t":"2024-12-27T05:00:00Z","v":237514,"vw":249.581506},{"c":246.48,"h":248.36,"l":242.56,"n":8192,"o":246.84,"t":"2024-12-30T05:00:00Z","v":178783,"vw":246.08462},{"c":246.76,"h":249.06,"l":245.85,"n":7433,"o":247.85,"t":"2024-12-31T05:00:00Z","v":243459,"vw":247.035572},{"c":244.15,"h":251.385,"l":242.17,"n":7525,"o":248.79,"t":"2025-01-02T05:00:00Z","v":199893,"vw":244.963478},{"c":247.44,"h":248.6036,"l":244.565,"n":8428,"o":245.07,"t":"2025-01-03T05:00:00Z","v":201751,"vw":247.083472},{"c":244.09,"h":249.62,"l":243.17,"n":11906,"o":248.18,"t":"2025-01-06T05:00:00Z","v":370156,"vw":246.086132},{"c":239.06,"h":243.04,"l":236.03,"n":12631,"o":242.85,"t":"2025-01-07T05:00:00Z","v":329778,"vw":238.97263},{"c":238.92,"h":240.92,"l":236.38,"n":10208,"o":238.64,"t":"2025-01-08T05:00:00Z","v":261255,"vw":239.017706},{"c":235,"h":238,"l":234.14,"n":10356,"o":234.62,"t":"2025-01-10T05:00:00Z","v":254766,"vw":235.438374},{"c":239.48,"h":240.11,"l":233.19,"n":10905,"o":233.49,"t":"2025-01-13T05:00:00Z","v":264881,"vw":238.244533},{"c":242.91,"h":243.995,"l":239.84,"n":8447,"o":243.99,"t":"2025-01-14T05:00:00Z","v":245672,"vw":242.338606},{"c":250.96,"h":251.8,"l":248.3,"n":11910,"o":249.99,"t":"2025-01-15T05:00:00Z","v":304648,"vw":250.56507},{"c":254.43,"h":255.125,"l":249.53,"n":10178,"o":250.78,"t":"2025-01-16T05:00:00Z","v":230319,"vw":253.088379},{"c":256.85,"h":259.1,"l":255.29,"n":12689,"o":257.68,"t":"2025-01-17T05:00:00Z","v":302930,"vw":257.44981},{"c":257.95,"h":262.7,"l":257.19,"n":13613,"o":262.06,"t":"2025-01-21T05:00:00Z","v":292953,"vw":259.014412},{"c":257.76,"h":259.33,"l":256.57,"n":8325,"o":256.77,"t":"2025-01-22T05:00:00Z","v":267696,"vw":257.902323},{"c":261.22,"h":262.45,"l":257.09,"n":11326,"o":257.79,"t":"2025-01-23T05:00:00Z","v":379979,"vw":260.617477},{"c":262.13,"h":262.71,"l":259.35,"n":10092,"o":261.94,"t":"2025-01-24T05:00:00Z","v":283576,"vw":261.740676},{"c":259.67,"h":265.415,"l":258.29,"n":13232,"o":260,"t":"2025-01-27T05:00:00Z","v":361632,"vw":260.553373},{"c":258.35,"h":262.15,"l":256.735,"n":13697,"o":260.06,"t":"2025-01-28T05:00:00Z","v":381554,"vw":259.029074},{"c":253.76,"h":264.91,"l":253.75,"n":18749,"o":260,"t":"2025-01-29T05:00:00Z","v":620545,"vw":258.51754},{"c":259.47,"h":262.16,"l":254.201,"n":13263,"o":254.34,"t":"2025-01-30T05:00:00Z","v":370578,"vw":259.145595},{"c":256.74,"h":259.6799,"l":255.46,"n":10127,"o":259.12,"t":"2025-01-31T05:00:00Z","v":291741,"vw":257.066523},{"c":253.83,"h":259.195,"l":250.92,"n":11608,"o":252.12,"t":"2025-02-03T05:00:00Z","v":334423,"vw":254.565205},{"c":253.33,"h":255.875,"l":252.5,"n":11653,"o":253.56,"t":"2025-02-04T05:00:00Z","v":240723,"vw":253.516904},{"c":255.36,"h":256.57,"l":253.7179,"n":12583,"o":256.41,"t":"2025-02-05T05:00:00Z","v":313928,"vw":255.053446},{"c":259.94,"h":262.81,"l":257.65,"n":13240,"o":257.65,"t":"2025-02-06T05:00:00Z","v":385981,"vw":260.208764},{"c":255.9,"h":261.18,"l":254.76,"n":10720,"o":259.35,"t":"2025-02-07T05:00:00Z","v":288758,"vw":256.76598},{"c":255.98,"h":257.845,"l":254.36,"n":9476,"o":257.55,"t":"2025-02-10T05:00:00Z","v":277490,"vw":256.3743},{"c":255,"h":256.965,"l":253.63,"n":8901,"o":253.63,"t":"2025-02-11T05:00:00Z","v":276395,"vw":255.123047},{"c":246.26,"h":250.35,"l":236.4101,"n":16020,"o":245,"t":"2025-02-12T05:00:00Z","v":585443,"vw":244.957205},{"c":250.5,"h":251.37,"l":248.64,"n":9204,"o":250.65,"t":"2025-02-13T05:00:00Z","v":343237,"vw":250.259753},{"c":252.42,"h":252.67,"l":250,"n":8657,"o":252.45,"t":"2025-02-14T05:00:00Z","v":239537,"vw":251.720391},{"c":250.52,"h":258.8643,"l":248.57,"n":14443,"o":254.5,"t":"2025-02-18T05:00:00Z","v":521421,"vw":251.603708},{"c":240.43,"h":248.03,"l":239.75,"n":12582,"o":246.05,"t":"2025-02-19T05:00:00Z","v":440483,"vw":241.189747},{"c":232.93,"h":240.7,"l":232.58,"n":15404,"o":239.88,"t":"2025-02-20T05:00:00Z","v":466040,"vw":234.276165},{"c":224.18,"h":235.72,"l":222.13,"n":15614,"o":235.72,"t":"2025-02-21T05:00:00Z","v":528711,"vw":225.368173},{"c":226.88,"h":229.55,"l":220.6,"n":14799,"o":223.99,"t":"2025-02-24T05:00:00Z","v":497486,"vw":227.064722},{"c":227.77,"h":230.72,"l":224.9414,"n":11154,"o":227.87,"t":"2025-02-25T05:00:00Z","v":323082,"vw":227.655653},{"c":228.39,"h":231.85,"l":225.9,"n":9103,"o":228.79,"t":"2025-02-26T05:00:00Z","v":235638,"vw":228.514977},{"c":224.28,"h":229.305,"l":223.58,"n":9146,"o":227.15,"t":"2025-02-27T05:00:00Z","v":297856,"vw":225.668859},{"c":226.21,"h":227.07,"l":220.9816,"n":7877,"o":225.05,"t":"2025-02-28T05:00:00Z","v":272126,"vw":225.024123},{"c":218.77,"h":230.61,"l":218.26,"n":12053,"o":228.69,"t":"2025-03-03T05:00:00Z","v":367598,"vw":221.810948},{"c":215.05,"h":220.215,"l":208.025,"n":12422,"o":214.63,"t":"2025-03-04T05:00:00Z","v":379461,"vw":214.235695},{"c":220.89,"h":221.69,"l":213.44,"n":11458,"o":217.08,"t":"2025-03-05T05:00:00Z","v":435562,"vw":219.118467},{"c":220.79,"h":222.2,"l":216.7,"n":12431,"o":219.12,"t":"2025-03-06T05:00:00Z","v":511150,"vw":219.929203},{"c":213.61,"h":219.9,"l":205.44,"n":16902,"o":219.59,"t":"2025-03-07T05:00:00Z","v":690434,"vw":211.599042},{"c":215.83,"h":218.71,"l":209.235,"n":14856,"o":209.58,"t":"2025-03-10T04:00:00Z","v":567673,"vw":215.647099},{"c":211.45,"h":216.67,"l":210.78,"n":11173,"o":215.03,"t":"2025-03-11T04:00:00Z","v":438449,"vw":212.954153},{"c":209.56,"h":217.97,"l":209,"n":11361,"o":214.36,"t":"2025-03-12T04:00:00Z","v":428382,"vw":210.556612},{"c":207.49,"h":210.31,"l":205.915,"n":9643,"o":208.85,"t":"2025-03-13T04:00:00Z","v":388793,"vw":207.963133},{"c":213.31,"h":214.06,"l":208.6625,"n":11533,"o":210.26,"t":"2025-03-14T04:00:00Z","v":346936,"vw":211.806159},{"c":216.6,"h":218.005,"l":211.65,"n":9925,"o":212.3,"t":"2025-03-17T04:00:00Z","v":264403,"vw":215.993158},{"c":215.12,"h":217.015,"l":212.17,"n":12414,"o":215.77,"t":"2025-03-18T04:00:00Z","v":369955,"vw":215.231607},{"c":218.13,"h":218.57,"l":212.015,"n":10345,"o":212.64,"t":"2025-03-19T04:00:00Z","v":324553,"vw":216.528613},{"c":217.29,"h":220.33,"l":214.395,"n":10633,"o":215.56,"t":"2025-03-20T04:00:00Z","v":304890,"vw":217.86228},{"c":218.16,"h":218.21,"l":212.27,"n":10967,"o":214.79,"t":"2025-03-21T04:00:00Z","v":640700,"vw":217.612801},{"c":227.88,"h":228.18,"l":220.6,"n":11456,"o":221.39,"t":"2025-03-24T04:00:00Z","v":398808,"vw":226.341259},{"c":228.72,"h":230.41,"l":225.2,"n":12307,"o":225.94,"t":"2025-03-25T04:00:00Z","v":402291,"vw":228.344367},{"c":228.85,"h":232.075,"l":227.02,"n":10744,"o":228.21,"t":"2025-03-26T04:00:00Z","v":348143,"vw":229.411913},{"c":225.82,"h":228.75,"l":223.19,"n":10701,"o":228.13,"t":"2025-03-27T04:00:00Z","v":273780,"vw":225.981779},{"c":220.97,"h":225.68,"l":216.93,"n":9236,"o":224.51,"t":"2025-03-28T04:00:00Z","v":204365,"vw":220.421501},{"c":221.93,"h":222.12,"l":212.77,"n":9857,"o":217.1,"t":"2025-03-31T04:00:00Z","v":472333,"vw":220.052883},{"c":227.48,"h":227.95,"l":217.988,"n":11057,"o":220.59,"t":"2025-04-01T04:00:00Z","v":390997,"vw":225.823958},{"c":235.2,"h":236,"l":223.1,"n":13190,"o":223.1,"t":"2025-04-02T04:00:00Z","v":482479,"vw":232.895563},{"c":228.65,"h":234.03,"l":221.01,"n":22929,"o":225.2,"t":"2025-04-03T04:00:00Z","v":893479,"vw":229.911128},{"c":217.29,"h":222.44,"l":212.2,"n":26901,"o":220.14,"t":"2025-04-04T04:00:00Z","v":914317,"vw":217.415336},{"c":212.12,"h":224.985,"l":205.7,"n":17660,"o":210.18,"t":"2025-04-07T04:00:00Z","v":614499,"vw":212.540287},{"c":205.92,"h":222.56,"l":203.08,"n":17745,"o":219,"t":"2025-04-08T04:00:00Z","v":523995,"vw":209.913475},{"c":225.17,"h":229.36,"l":201.61,"n":18355,"o":203.55,"t":"2025-04-09T04:00:00Z","v":784922,"vw":213.929154},{"c":216.53,"h":224.42,"l":213,"n":16527,"o":219.94,"t":"2025-04-10T04:00:00Z","v":598251,"vw":218.562421},{"c":223.78,"h":225.55,"l":213.9,"n":10802,"o":214,"t":"2025-04-11T04:00:00Z","v":329977,"vw":221.165145},{"c":226.95,"h":227.93,"l":218.56,"n":9697,"o":226.97,"t":"2025-04-14T04:00:00Z","v":309595,"vw":225.952889},{"c":223.77,"h":228.9,"l":223.035,"n":9403,"o":227.66,"t":"2025-04-15T04:00:00Z","v":256395,"vw":225.444156},{"c":216.47,"h":223.37,"l":213.17,"n":14265,"o":222,"t":"2025-04-16T04:00:00Z","v":531722,"vw":217.605027},{"c":216.38,"h":219.48,"l":215.91,"n":11183,"o":216.11,"t":"2025-04-17T04:00:00Z","v":352368,"vw":217.021737},{"c":208.86,"h":214.775,"l":206.2,"n":11558,"o":214.57,"t":"2025-04-21T04:00:00Z","v":336910,"vw":208.794843},{"c":213.53,"h":215.69,"l":210.97,"n":9732,"o":213.32,"t":"2025-04-22T04:00:00Z","v":291459,"vw":213.742843},{"c":216.25,"h":224,"l":212.9695,"n":12764,"o":218.62,"t":"2025-04-23T04:00:00Z","v":438444,"vw":217.554328},{"c":221.29,"h":222.31,"l":214.505,"n":9539,"o":215.49,"t":"2025-04-24T04:00:00Z","v":236730,"vw":220.160759},{"c":218.88,"h":221.08,"l":217.4111,"n":9156,"o":220.35,"t":"2025-04-25T04:00:00Z","v":233705,"vw":218.919644},{"c":221.36,"h":222.08,"l":217.76,"n":10582,"o":218.58,"t":"2025-04-28T04:00:00Z","v":305188,"vw":220.724084},{"c":221.74,"h":223.58,"l":216.9668,"n":9004,"o":220.31,"t":"2025-04-29T04:00:00Z","v":224193,"vw":221.247909},{"c":226.39,"h":227.11,"l":216.94,"n":10682,"o":220.44,"t":"2025-04-30T04:00:00Z","v":333094,"vw":225.111592},{"c":227.74,"h":232.9,"l":226.07,"n":9498,"o":227.55,"t":"2025-05-01T04:00:00Z","v":242273,"vw":228.684975},{"c":233.97,"h":237.5,"l":230.03,"n":9842,"o":230.03,"t":"2025-05-02T04:00:00Z","v":254872,"vw":234.127519},{"c":234.9,"h":238.79,"l":231.84,"n":8575,"o":232.33,"t":"2025-05-05T04:00:00Z","v":206066,"vw":236.211926},{"c":230.41,"h":233.945,"l":230.34,"n":9250,"o":230.83,"t":"2025-05-06T04:00:00Z","v":223653,"vw":231.517574},{"c":224.93,"h":232.335,"l":222.355,"n":14063,"o":232.08,"t":"2025-05-07T04:00:00Z","v":405911,"vw":225.44074},{"c":229.83,"h":232.9775,"l":224.1,"n":11702,"o":227.9,"t":"2025-05-08T04:00:00Z","v":302389,"vw":229.904366},{"c":230.23,"h":232.05,"l":228.58,"n":8456,"o":230.03,"t":"2025-05-09T04:00:00Z","v":213518,"vw":230.039304},{"c":239.56,"h":241.82,"l":234.45,"n":9671,"o":240.11,"t":"2025-05-12T04:00:00Z","v":245086,"vw":238.320569},{"c":237.95,"h":241.89,"l":237.94,"n":7872,"o":241.89,"t":"2025-05-13T04:00:00Z","v":161223,"vw":239.071814},{"c":234.44,"h":240.74,"l":233.9075,"n":12709,"o":238.42,"t":"2025-05-14T04:00:00Z","v":412102,"vw":236.380774},{"c":234.56,"h":235.31,"l":231.79,"n":10665,"o":232.63,"t":"2025-05-15T04:00:00Z","v":296385,"vw":233.926765},{"c":239.93,"h":240.045,"l":235,"n":14464,"o":235.97,"t":"2025-05-16T04:00:00Z","v":366137,"vw":238.054766},{"c":241.95,"h":243,"l":234.91,"n":17307,"o":236.97,"t":"2025-05-19T04:00:00Z","v":577538,"vw":240.612813},{"c":220.69,"h":232.96,"l":219.54,"n":27286,"o":228.7,"t":"2025-05-20T04:00:00Z","v":1031413,"vw":224.1414},{"c":214.74,"h":220.715,"l":214,"n":15675,"o":217,"t":"2025-05-21T04:00:00Z","v":515231,"vw":216.266977},{"c":213.66,"h":215.96,"l":212.12,"n":13684,"o":214,"t":"2025-05-22T04:00:00Z","v":448168,"vw":214.107689},{"c":214.37,"h":216.47,"l":208.98,"n":10924,"o":210.93,"t":"2025-05-23T04:00:00Z","v":316841,"vw":214.368361},{"c":218.04,"h":219.775,"l":212.25,"n":13537,"o":218.31,"t":"2025-05-27T04:00:00Z","v":455130,"vw":217.609801},{"c":203.29,"h":219.89,"l":203.28,"n":17457,"o":217.66,"t":"2025-05-28T04:00:00Z","v":649988,"vw":207.159601},{"c":204.97,"h":206.555,"l":200.78,"n":18526,"o":204.03,"t":"2025-05-29T04:00:00Z","v":844100,"vw":203.6017},{"c":202.21,"h":205.43,"l":199.66,"n":16520,"o":204.09,"t":"2025-05-30T04:00:00Z","v":752475,"vw":201.361208},{"c":197.91,"h":201.64,"l":195.8,"n":13447,"o":200.48,"t":"2025-06-02T04:00:00Z","v":438729,"vw":197.345395},{"c":201.32,"h":204.04,"l":196.86,"n":15397,"o":198.14,"t":"2025-06-03T04:00:00Z","v":508180,"vw":200.58846},{"c":200.94,"h":202.46,"l":200.24,"n":11993,"o":201.59,"t":"2025-06-04T04:00:00Z","v":385881,"vw":201.327051},{"c":201.14,"h":203.24,"l":198.87,"n":10641,"o":200.94,"t":"2025-06-05T04:00:00Z","v":370824,"vw":201.176812},{"c":200.33,"h":203.59,"l":198.4,"n":11907,"o":203.59,"t":"2025-06-06T04:00:00Z","v":498617,"vw":200.460597},{"c":201.89,"h":203.34,"l":198.89,"n":11630,"o":202.49,"t":"2025-06-09T04:00:00Z","v":419300,"vw":201.663285},{"c":203.55,"h":205.79,"l":200.475,"n":11586,"o":202.17,"t":"2025-06-10T04:00:00Z","v":377438,"vw":204.081949},{"c":198.17,"h":205.77,"l":197.52,"n":11660,"o":205.77,"t":"2025-06-11T04:00:00Z","v":422866,"vw":200.021925},{"c":202.57,"h":202.66,"l":195.41,"n":11701,"o":196.55,"t":"2025-06-12T04:00:00Z","v":450951,"vw":200.58899},{"c":195.95,"h":201.8899,"l":194.62,"n":8796,"o":199.93,"t":"2025-06-13T04:00:00Z","v":282767,"vw":197.234771},{"c":197.27,"h":200.215,"l":196.665,"n":13052,"o":197.01,"t":"2025-06-16T04:00:00Z","v":571407,"vw":198.139722},{"c":193.68,"h":197.15,"l":193.25,"n":10781,"o":195.69,"t":"2025-06-17T04:00:00Z","v":320536,"vw":194.689259},{"c":195.54,"h":200.13,"l":191.91,"n":14926,"o":192.3,"t":"2025-06-18T04:00:00Z","v":490560,"vw":196.749807},{"c":196.75,"h":198.575,"l":194.795,"n":10704,"o":197.01,"t":"2025-06-20T04:00:00Z","v":470126,"vw":196.535313},{"c":201.5,"h":201.965,"l":195.79,"n":11383,"o":196.15,"t":"2025-06-23T04:00:00Z","v":347171,"vw":199.658529},{"c":205.92,"h":206.14,"l":200.91,"n":11840,"o":203.2,"t":"2025-06-24T04:00:00Z","v":418007,"vw":205.204492},{"c":200.93,"h":206.51,"l":199.28,"n":12643,"o":206.03,"t":"2025-06-25T04:00:00Z","v":432213,"vw":201.538806},{"c":202.99,"h":203.72,"l":200.01,"n":10070,"o":201.59,"t":"2025-06-26T04:00:00Z","v":323105,"vw":202.338516},{"c":204.77,"h":205.405,"l":201.9544,"n":12483,"o":204.94,"t":"2025-06-27T04:00:00Z","v":1028008,"vw":204.521171},{"c":202.11,"h":204.975,"l":201,"n":9682,"o":204.73,"t":"2025-06-30T04:00:00Z","v":324934,"vw":202.467517},{"c":209.12,"h":214.67,"l":200.1401,"n":15702,"o":200.96,"t":"2025-07-01T04:00:00Z","v":515091,"vw":209.796672},{"c":213.74,"h":214.7499,"l":209.33,"n":13106,"o":209.33,"t":"2025-07-02T04:00:00Z","v":389046,"vw":212.643624},{"c":214.18,"h":215.06,"l":212.47,"n":8919,"o":213.57,"t":"2025-07-03T04:00:00Z","v":346994,"vw":214.131055},{"c":211.89,"h":215.66,"l":211.62,"n":12697,"o":212.71,"t":"2025-07-07T04:00:00Z","v":401719,"vw":212.601614},{"c":215.21,"h":216.29,"l":211.3782,"n":10374,"o":212.48,"t":"2025-07-08T04:00:00Z","v":392392,"vw":214.933793},{"c":219.48,"h":220.58,"l":215.04,"n":10704,"o":216.66,"t":"2025-07-09T04:00:00Z","v":390707,"vw":218.822095},{"c":226.66,"h":228.82,"l":216.75,"n":21076,"o":219.07,"t":"2025-07-10T04:00:00Z","v":632239,"vw":226.557219},{"c":223.42,"h":225.09,"l":222.21,"n":14155,"o":222.89,"t":"2025-07-11T04:00:00Z","v":432955,"vw":223.457751},{"c":220.6,"h":224.42,"l":219,"n":11452,"o":222.44,"t":"2025-07-14T04:00:00Z","v":457834,"vw":220.613267},{"c":213.58,"h":223.31,"l":213.19,"n":11622,"o":223,"t":"2025-07-15T04:00:00Z","v":413630,"vw":215.842032},{"c":211.87,"h":213.7,"l":207.305,"n":13013,"o":213.27,"t":"2025-07-16T04:00:00Z","v":464666,"vw":211.220493},{"c":216,"h":216.41,"l":211.145,"n":9139,"o":211.83,"t":"2025-07-17T04:00:00Z","v":278278,"vw":215.317624},{"c":215.12,"h":217.24,"l":213.9101,"n":8725,"o":217,"t":"2025-07-18T04:00:00Z","v":253445,"vw":215.333581},{"c":212.55,"h":218.085,"l":212.36,"n":9760,"o":217.04,"t":"2025-07-21T04:00:00Z","v":318482,"vw":214.066854},{"c":217.66,"h":218.96,"l":213.68,"n":11736,"o":214.31,"t":"2025-07-22T04:00:00Z","v":396648,"vw":217.149733},{"c":221.47,"h":223.33,"l":217.54,"n":11152,"o":220.52,"t":"2025-07-23T04:00:00Z","v":349245,"vw":221.144332},{"c":220.04,"h":222.56,"l":219.6,"n":11932,"o":220.26,"t":"2025-07-24T04:00:00Z","v":293073,"vw":220.562247},{"c":226.23,"h":226.51,"l":220.15,"n":10083,"o":220.15,"t":"2025-07-25T04:00:00Z","v":345862,"vw":224.826187},{"c":220.92,"h":226.51,"l":219.6,"n":22111,"o":226.51,"t":"2025-07-28T04:00:00Z","v":861131,"vw":221.852654},{"c":227.58,"h":238.5,"l":227.58,"n":20904,"o":231.19,"t":"2025-07-29T04:00:00Z","v":767837,"vw":230.339145},{"c":227.95,"h":232.07,"l":226.335,"n":16353,"o":230.08,"t":"2025-07-30T04:00:00Z","v":529600,"vw":228.825834},{"c":224.29,"h":229.415,"l":222.92,"n":13643,"o":224.65,"t":"2025-07-31T04:00:00Z","v":419691,"vw":224.860185},{"c":220.44,"h":222.66,"l":216.9027,"n":16948,"o":221.44,"t":"2025-08-01T04:00:00Z","v":484116,"vw":220.332033},{"c":223.03,"h":224.65,"l":220.64,"n":13103,"o":222.16,"t":"2025-08-04T04:00:00Z","v":469531,"vw":223.013125},{"c":225.45,"h":226.32,"l":220.38,"n":13214,"o":223.11,"t":"2025-08-05T04:00:00Z","v":448209,"vw":224.32436},{"c":220.73,"h":225.45,"l":218.37,"n":12684,"o":224.92,"t":"2025-08-06T04:00:00Z","v":399275,"vw":220.597857},{"c":224.25,"h":228.7678,"l":221.1,"n":12964,"o":223.5,"t":"2025-08-07T04:00:00Z","v":370780,"vw":224.060438},{"c":225.16,"h":226.95,"l":222.21,"n":9465,"o":222.59,"t":"2025-08-08T04:00:00Z","v":268416,"vw":225.414645},{"c":222.26,"h":225.28,"l":220.63,"n":9992,"o":225.09,"t":"2025-08-11T04:00:00Z","v":302967,"vw":222.402485},{"c":233.73,"h":233.73,"l":221.82,"n":11371,"o":223.81,"t":"2025-08-12T04:00:00Z","v":397136,"vw":230.614161},{"c":241.22,"h":241.56,"l":233.6601,"n":12327,"o":235.09,"t":"2025-08-13T04:00:00Z","v":383484,"vw":239.136574},{"c":234.84,"h":238.89,"l":234.18,"n":11467,"o":237.04,"t":"2025-08-14T04:00:00Z","v":294617,"vw":236.081252},{"c":233.47,"h":236.37,"l":232.5,"n":8765,"o":236.27,"t":"2025-08-15T04:00:00Z","v":264333,"vw":233.639087},{"c":230.17,"h":234.725,"l":229.53,"n":9430,"o":233.15,"t":"2025-08-18T04:00:00Z","v":234431,"vw":230.658183},{"c":233.19,"h":235.26,"l":230.87,"n":7361,"o":230.87,"t":"2025-08-19T04:00:00Z","v":169394,"vw":233.123406},{"c":226.22,"h":232.255,"l":225,"n":9704,"o":230.55,"t":"2025-08-20T04:00:00Z","v":272324,"vw":226.765108},{"c":226.83,"h":227.57,"l":224.47,"n":7259,"o":225,"t":"2025-08-21T04:00:00Z","v":208149,"vw":226.207621},{"c":239.07,"h":240.24,"l":227.31,"n":13397,"o":228,"t":"2025-08-22T04:00:00Z","v":430922,"vw":237.877695},{"c":236.74,"h":238.57,"l":235.215,"n":9957,"o":236.72,"t":"2025-08-25T04:00:00Z","v":269682,"vw":237.180351},{"c":237.18,"h":239,"l":236.0001,"n":8870,"o":236.83,"t":"2025-08-26T04:00:00Z","v":243240,"vw":237.395228},{"c":235.53,"h":237.71,"l":234.5,"n":9599,"o":235.06,"t":"2025-08-27T04:00:00Z","v":275960,"vw":235.712173},{"c":230.49,"h":237.04,"l":228.7,"n":9481,"o":237.04,"t":"2025-08-28T04:00:00Z","v":251012,"vw":230.348816},{"c":230.9,"h":231.85,"l":229.41,"n":9369,"o":230.8,"t":"2025-08-29T04:00:00Z","v":274957,"vw":230.6712},{"c":224.97,"h":229.74,"l":224.19,"n":10902,"o":226.15,"t":"2025-09-02T04:00:00Z","v":330886,"vw":225.667543},{"c":223.95,"h":226.71,"l":221.5801,"n":11494,"o":224.02,"t":"2025-09-03T04:00:00Z","v":323216,"vw":223.432427},{"c":232.62,"h":232.76,"l":224.58,"n":10287,"o":225.6,"t":"2025-09-04T04:00:00Z","v":306591,"vw":230.862356},{"c":242.26,"h":242.9,"l":234.25,"n":20017,"o":234.97,"t":"2025-09-05T04:00:00Z","v":667038,"vw":240.410973},{"c":237.48,"h":241.715,"l":236.42,"n":15435,"o":241.34,"t":"2025-09-08T04:00:00Z","v":439995,"vw":238.040554},{"c":228.72,"h":236.565,"l":227.09,"n":13487,"o":236.06,"t":"2025-09-09T04:00:00Z","v":326070,"vw":229.209568},{"c":230.84,"h":233.81,"l":228.89,"n":10466,"o":228.89,"t":"2025-09-10T04:00:00Z","v":305123,"vw":230.842597},{"c":237.37,"h":238.2,"l":231.93,"n":10166,"o":232.39,"t":"2025-09-11T04:00:00Z","v":250431,"vw":236.840128},{"c":233.23,"h":237.3599,"l":232.89,"n":9526,"o":235.52,"t":"2025-09-12T04:00:00Z","v":273612,"vw":234.081111},{"c":234.78,"h":236.445,"l":231.99,"n":11183,"o":233.83,"t":"2025-09-15T04:00:00Z","v":332268,"vw":234.963438},{"c":234.04,"h":236.135,"l":231.43,"n":13190,"o":235.4,"t":"2025-09-16T04:00:00Z","v":401024,"vw":233.881902},{"c":230.02,"h":242.9,"l":229.14,"n":15341,"o":234.77,"t":"2025-09-17T04:00:00Z","v":470414,"vw":233.641607},{"c":236.23,"h":238.09,"l":230.01,"n":13430,"o":231.16,"t":"2025-09-18T04:00:00Z","v":383457,"vw":236.052698},{"c":231.23,"h":236.36,"l":230.97,"n":11315,"o":236.36,"t":"2025-09-19T04:00:00Z","v":793971,"vw":231.963751},{"c":228.11,"h":230.61,"l":227.56,"n":14025,"o":230,"t":"2025-09-22T04:00:00Z","v":401326,"vw":228.470755},{"c":228.59,"h":233.17,"l":227.72,"n":11096,"o":228.93,"t":"2025-09-23T04:00:00Z","v":347853,"vw":229.588507},{"c":226.63,"h":231.55,"l":225.77,"n":8540,"o":227.74,"t":"2025-09-24T04:00:00Z","v":268422,"vw":227.577824},{"c":227.84,"h":228,"l":224.07,"n":8442,"o":224.07,"t":"2025-09-25T04:00:00Z","v":253621,"vw":226.848085},{"c":232.26,"h":233.22,"l":228.91,"n":10129,"o":229.13,"t":"2025-09-26T04:00:00Z","v":227061,"vw":231.620384},{"c":233.01,"h":236.4156,"l":231.325,"n":14144,"o":234.63,"t":"2025-09-29T04:00:00Z","v":359740,"vw":232.658408},{"c":233.04,"h":237.24,"l":229.48,"n":11687,"o":233.91,"t":"2025-09-30T04:00:00Z","v":377862,"vw":232.18736},{"c":230.99,"h":235.015,"l":230.1,"n":13588,"o":232.64,"t":"2025-10-01T04:00:00Z","v":317881,"vw":231.792076},{"c":233.72,"h":234.61,"l":230.48,"n":9050,"o":230.78,"t":"2025-10-02T04:00:00Z","v":221098,"vw":233.134446},{"c":234.6,"h":236.75,"l":232.33,"n":11695,"o":234.61,"t":"2025-10-03T04:00:00Z","v":344093,"vw":234.441445},{"c":236.14,"h":238.445,"l":230.3,"n":13157,"o":235.52,"t":"2025-10-06T04:00:00Z","v":336264,"vw":236.243961},{"c":232.26,"h":238.3978,"l":231.765,"n":10475,"o":237.38,"t":"2025-10-07T04:00:00Z","v":239583,"vw":232.607994},{"c":238.62,"h":239.13,"l":233.82,"n":11396,"o":236.95,"t":"2025-10-08T04:00:00Z","v":303269,"vw":237.773271},{"c":234.01,"h":238.38,"l":233.6,"n":9539,"o":237.37,"t":"2025-10-09T04:00:00Z","v":221712,"vw":234.984539},{"c":228.31,"h":236.4,"l":228.06,"n":13484,"o":235.46,"t":"2025-10-10T04:00:00Z","v":373648,"vw":230.328288},{"c":229.62,"h":233.4,"l":229.48,"n":10001,"o":230.26,"t":"2025-10-13T04:00:00Z","v":226854,"vw":230.551274},{"c":238.91,"h":240.01,"l":227.57,"n":11069,"o":228.01,"t":"2025-10-14T04:00:00Z","v":344263,"vw":237.612364},{"c":241.84,"h":243.58,"l":238.16,"n":15797,"o":239.12,"t":"2025-10-15T04:00:00Z","v":543453,"vw":241.238671},{"c":238.48,"h":243.18,"l":237.65,"n":12043,"o":243.18,"t":"2025-10-16T04:00:00Z","v":356976,"vw":239.641656},{"c":237.24,"h":238.88,"l":235.39,"n":11071,"o":237.29,"t":"2025-10-17T04:00:00Z","v":261185,"vw":237.047492},{"c":237.7,"h":240.17,"l":236.44,"n":7077,"o":239.15,"t":"2025-10-20T04:00:00Z","v":184395,"vw":237.753891},{"c":240.4,"h":241.245,"l":236.29,"n":11691,"o":236.29,"t":"2025-10-21T04:00:00Z","v":362825,"vw":240.10215},{"c":234.18,"h":243.64,"l":233.01,"n":11954,"o":239.82,"t":"2025-10-22T04:00:00Z","v":338557,"vw":236.874006},{"c":234,"h":236.12,"l":232.7601,"n":8641,"o":234.18,"t":"2025-10-23T04:00:00Z","v":215457,"vw":234.232732},{"c":233.14,"h":238.5846,"l":232.73,"n":10419,"o":237,"t":"2025-10-24T04:00:00Z","v":295692,"vw":235.201837},{"c":233.5,"h":236.76,"l":232,"n":9536,"o":233.75,"t":"2025-10-27T04:00:00Z","v":278652,"vw":233.938069},{"c":230.64,"h":234.215,"l":230.17,"n":13226,"o":232.42,"t":"2025-10-28T04:00:00Z","v":422216,"vw":231.487011},{"c":233.14,"h":237.83,"l":229.25,"n":19358,"o":230.74,"t":"2025-10-29T04:00:00Z","v":730652,"vw":233.643883},{"c":214.64,"h":226,"l":213.77,"n":19631,"o":223.055,"t":"2025-10-30T04:00:00Z","v":858161,"vw":218.410863},{"c":212.32,"h":214.475,"l":209.95,"n":15378,"o":213.15,"t":"2025-10-31T04:00:00Z","v":571870,"vw":212.302423},{"c":205.8,"h":212.285,"l":203.15,"n":17825,"o":210.85,"t":"2025-11-03T05:00:00Z","v":702871,"vw":205.856983},{"c":208.4,"h":209.96,"l":203,"n":16444,"o":206.33,"t":"2025-11-04T05:00:00Z","v":754419,"vw":207.368584},{"c":207.22,"h":210.81,"l":204.7881,"n":11815,"o":206.1,"t":"2025-11-05T05:00:00Z","v":424156,"vw":208.036779},{"c":205.55,"h":207.975,"l":203.42,"n":11484,"o":206.36,"t":"2025-11-06T05:00:00Z","v":368208,"vw":205.818535},{"c":206.96,"h":207.02,"l":203.43,"n":9558,"o":203.79,"t":"2025-11-07T05:00:00Z","v":327665,"vw":205.989599},{"c":206.85,"h":209.13,"l":204.97,"n":11748,"o":208.29,"t":"2025-11-10T05:00:00Z","v":459150,"vw":206.949438},{"c":205.69,"h":210.1,"l":205.08,"n":11317,"o":208.02,"t":"2025-11-11T05:00:00Z","v":368841,"vw":207.118945},{"c":207.3,"h":209.94,"l":206.19,"n":12469,"o":206.65,"t":"2025-11-12T05:00:00Z","v":575888,"vw":207.732921},{"c":202.91,"h":209.55,"l":201.85,"n":13409,"o":207.12,"t":"2025-11-13T05:00:00Z","v":482657,"vw":204.912998},{"c":202.06,"h":205.1081,"l":200.01,"n":13166,"o":201.72,"t":"2025-11-14T05:00:00Z","v":454120,"vw":202.058139},{"c":199.01,"h":202.635,"l":197.99,"n":12870,"o":201.82,"t":"2025-11-17T05:00:00Z","v":527291,"vw":200.720518},{"c":201.14,"h":202.06,"l":197.93,"n":13237,"o":198.01,"t":"2025-11-18T05:00:00Z","v":434238,"vw":200.858053},{"c":203.72,"h":205.73,"l":200.78,"n":9191,"o":202.65,"t":"2025-11-19T05:00:00Z","v":293169,"vw":202.880976},{"c":202.52,"h":206.73,"l":201.72,"n":13533,"o":206.05,"t":"2025-11-20T05:00:00Z","v":456614,"vw":203.372532},{"c":209.74,"h":210.75,"l":203.685,"n":14207,"o":204.47,"t":"2025-11-21T05:00:00Z","v":522336,"vw":208.444853},{"c":211.15,"h":211.93,"l":207.99,"n":12328,"o":208.84,"t":"2025-11-24T05:00:00Z","v":529101,"vw":210.302412},{"c":219.48,"h":220.63,"l":212.085,"n":11995,"o":212.41,"t":"2025-11-25T05:00:00Z","v":417991,"vw":218.497887},{"c":221.2,"h":223.4488,"l":219.2,"n":9947,"o":219.21,"t":"2025-11-26T05:00:00Z","v":318820,"vw":221.629351},{"c":223.72,"h":224.31,"l":221.17,"n":6109,"o":222.48,"t":"2025-11-28T05:00:00Z","v":168174,"vw":223.336615},{"c":221.13,"h":226.34,"l":220,"n":10377,"o":220.91,"t":"2025-12-01T05:00:00Z","v":330194,"vw":222.539318},{"c":221.48,"h":222.915,"l":219.3,"n":8394,"o":221.95,"t":"2025-12-02T05:00:00Z","v":355186,"vw":221.306656},{"c":224.01,"h":227.21,"l":221.81,"n":10806,"o":222.22,"t":"2025-12-03T05:00:00Z","v":410062,"vw":224.637901},{"c":221.89,"h":225.835,"l":220.78,"n":9539,"o":222.76,"t":"2025-12-04T05:00:00Z","v":295428,"vw":221.914684},{"c":222.09,"h":222.81,"l":219,"n":9209,"o":221.14,"t":"2025-12-05T05:00:00Z","v":302727,"vw":221.651593},{"c":219.57,"h":224.31,"l":219.03,"n":11997,"o":222.86,"t":"2025-12-08T05:00:00Z","v":402950,"vw":220.926865},{"c":216.17,"h":221.335,"l":216.14,"n":9755,"o":218.61,"t":"2025-12-09T05:00:00Z","v":365774,"vw":217.423499},{"c":224.58,"h":225.19,"l":216.44,"n":11276,"o":216.44,"t":"2025-12-10T05:00:00Z","v":400979,"vw":222.880435},{"c":225.12,"h":229.48,"l":225.08,"n":10126,"o":225.62,"t":"2025-12-11T05:00:00Z","v":275339,"vw":225.928412},{"c":226.74,"h":227.255,"l":224.79,"n":10655,"o":226.84,"t":"2025-12-12T05:00:00Z","v":350286,"vw":226.400027},{"c":222.95,"h":229.48,"l":221.25,"n":12506,"o":227.08,"t":"2025-12-15T05:00:00Z","v":407667,"vw":223.549651},{"c":222.76,"h":224.2,"l":218.64,"n":14403,"o":224.2,"t":"2025-12-16T05:00:00Z","v":373700,"vw":222.180135},{"c":220.16,"h":224.5098,"l":215.3,"n":12805,"o":221.05,"t":"2025-12-17T05:00:00Z","v":448626,"vw":218.848705},{"c":223.69,"h":226.83,"l":221.84,"n":14093,"o":222.99,"t":"2025-12-18T05:00:00Z","v":457292,"vw":223.819969},{"c":217.55,"h":222.22,"l":214.9,"n":20003,"o":221.61,"t":"2025-12-19T05:00:00Z","v":1783780,"vw":217.682776},{"c":214.37,"h":218.32,"l":212.75,"n":15247,"o":218.32,"t":"2025-12-22T05:00:00Z","v":536326,"vw":214.278371},{"c":213.64,"h":216.06,"l":213.13,"n":13796,"o":214.76,"t":"2025-12-23T05:00:00Z","v":420423,"vw":213.905696},{"c":213.9,"h":215.39,"l":212.84,"n":6956,"o":213.99,"t":"2025-12-24T05:00:00Z","v":170160,"vw":214.169348},{"c":214.91,"h":215.35,"l":212.3101,"n":9577,"o":213.42,"t":"2025-12-26T05:00:00Z","v":267091,"vw":213.989843},{"c":212.57,"h":215.62,"l":210.67,"n":12434,"o":215.62,"t":"2025-12-29T05:00:00Z","v":454986,"vw":212.063668},{"c":210.17,"h":213.68,"l":210.03,"n":12330,"o":211.66,"t":"2025-12-30T05:00:00Z","v":401751,"vw":210.935989},{"c":206.68,"h":211.75,"l":206.29,"n":7868,"o":210,"t":"2025-12-31T05:00:00Z","v":232083,"vw":207.56802},{"c":211.45,"h":212.14,"l":205.88,"n":11220,"o":206.7,"t":"2026-01-02T05:00:00Z","v":521250,"vw":210.80842},{"c":216.2,"h":218.72,"l":210.085,"n":11376,"o":210.23,"t":"2026-01-05T05:00:00Z","v":393264,"vw":216.467537},{"c":216.73,"h":217.2,"l":213.11,"n":10551,"o":215.22,"t":"2026-01-06T05:00:00Z","v":382829,"vw":215.928022},{"c":208.52,"h":217.5,"l":207.29,"n":13564,"o":217.5,"t":"2026-01-07T05:00:00Z","v":465752,"vw":209.36916},{"c":220.95,"h":221.99,"l":207.54,"n":12964,"o":207.54,"t":"2026-01-08T05:00:00Z","v":446482,"vw":219.479417},{"c":235.66,"h":236.12,"l":223.5,"n":14890,"o":223.55,"t":"2026-01-09T05:00:00Z","v":654315,"vw":233.20964},{"c":240.24,"h":242.5342,"l":233.68,"n":15845,"o":234.44,"t":"2026-01-12T05:00:00Z","v":632023,"vw":240.448897},{"c":237.86,"h":242,"l":235.09,"n":9988,"o":239.75,"t":"2026-01-13T05:00:00Z","v":398783,"vw":237.582911},{"c":231.81,"h":238.02,"l":230.94,"n":11669,"o":236.07,"t":"2026-01-14T05:00:00Z","v":484428,"vw":233.377651},{"c":230.76,"h":235.815,"l":230.71,"n":11871,"o":234.6,"t":"2026-01-15T05:00:00Z","v":418017,"vw":232.08031},{"c":231.83,"h":234.8,"l":229.36,"n":10938,"o":229.59,"t":"2026-01-16T05:00:00Z","v":336515,"vw":231.766701},{"c":226.18,"h":228.655,"l":220.685,"n":11720,"o":226.99,"t":"2026-01-20T05:00:00Z","v":393254,"vw":226.703278},{"c":225.12,"h":229.68,"l":220.85,"n":15330,"o":228.63,"t":"2026-01-21T05:00:00Z","v":566095,"vw":225.060347},{"c":226.27,"h":231.385,"l":223.41,"n":11411,"o":228.43,"t":"2026-01-22T05:00:00Z","v":376119,"vw":226.036667},{"c":223.74,"h":226.0673,"l":220.87,"n":10904,"o":224.99,"t":"2026-01-23T05:00:00Z","v":363102,"vw":223.1413},{"c":221.73,"h":225.13,"l":219.52,"n":9933,"o":224.53,"t":"2026-01-26T05:00:00Z","v":341344,"vw":221.684118},{"c":219.51,"h":222.55,"l":218.95,"n":10488,"o":220.59,"t":"2026-01-27T05:00:00Z","v":320582,"vw":220.184966},{"c":217.92,"h":220.74,"l":216.51,"n":15676,"o":218.32,"t":"2026-01-28T05:00:00Z","v":616395,"vw":218.628428},{"c":211.97,"h":218.79,"l":205.971,"n":24513,"o":214.86,"t":"2026-01-29T05:00:00Z","v":1205041,"vw":210.810353},{"c":203.81,"h":210.495,"l":203.13,"n":18195,"o":209.63,"t":"2026-01-30T05:00:00Z","v":832348,"vw":205.832981},{"c":209.47,"h":210.78,"l":204.45,"n":15924,"o":204.71,"t":"2026-02-02T05:00:00Z","v":734434,"vw":208.533955},{"c":219.56,"h":224.04,"l":207.6,"n":21162,"o":207.6,"t":"2026-02-03T05:00:00Z","v":934626,"vw":219.85493},{"c":229.33,"h":233.17,"l":220.68,"n":22223,"o":221.22,"t":"2026-02-04T05:00:00Z","v":836190,"vw":229.084137},{"c":223.22,"h":231.595,"l":216.1,"n":15901,"o":227.77,"t":"2026-02-05T05:00:00Z","v":643534,"vw":221.592457},{"c":225.85,"h":230.8,"l":225.115,"n":14090,"o":226.13,"t":"2026-02-06T05:00:00Z","v":546454,"vw":227.186501},{"c":227.01,"h":229.56,"l":225.51,"n":9948,"o":225.7,"t":"2026-02-09T05:00:00Z","v":361235,"vw":227.462878},{"c":230.26,"h":231.4,"l":226.22,"n":9627,"o":227.21,"t":"2026-02-10T05:00:00Z","v":265217,"vw":229.398295},{"c":229.71,"h":230.22,"l":224.24,"n":10539,"o":229,"t":"2026-02-11T05:00:00Z","v":421970,"vw":228.177181},{"c":232.67,"h":237.1,"l":230.485,"n":14158,"o":231,"t":"2026-02-12T05:00:00Z","v":548649,"vw":233.415967},{"c":235.11,"h":237.815,"l":231.84,"n":12236,"o":234.63,"t":"2026-02-13T05:00:00Z","v":445599,"vw":235.42242},{"c":229.72,"h":231.79,"l":223.19,"n":15075,"o":227,"t":"2026-02-17T05:00:00Z","v":677148,"vw":229.14038},{"c":231.49,"h":234.08,"l":227.055,"n":12738,"o":230.885,"t":"2026-02-18T05:00:00Z","v":426871,"vw":231.19987},{"c":234.4,"h":234.77,"l":228.35,"n":11078,"o":228.35,"t":"2026-02-19T05:00:00Z","v":413020,"vw":233.058832},{"c":235.3,"h":238.7399,"l":232.815,"n":10914,"o":234.71,"t":"2026-02-20T05:00:00Z","v":444246,"vw":235.409775},{"c":225.2,"h":235.44,"l":222.715,"n":13658,"o":234.44,"t":"2026-02-23T05:00:00Z","v":428602,"vw":225.510532},{"c":231.69,"h":234.1,"l":225.15,"n":14360,"o":225.15,"t":"2026-02-24T05:00:00Z","v":660979,"vw":231.271312},{"c":222.27,"h":236.81,"l":221.56,"n":17492,"o":234.88,"t":"2026-02-25T05:00:00Z","v":1023740,"vw":227.036186},{"c":226.19,"h":227.49,"l":220.18,"n":11086,"o":223.86,"t":"2026-02-26T05:00:00Z","v":305035,"vw":224.62995},{"c":223.8,"h":226.07,"l":219.33,"n":9643,"o":223.33,"t":"2026-02-27T05:00:00Z","v":262643,"vw":223.348162},{"c":219.15,"h":221.87,"l":215.25,"n":10803,"o":219.13,"t":"2026-03-02T05:00:00Z","v":321424,"vw":219.462567},{"c":213.88,"h":216.165,"l":210,"n":11855,"o":212.7,"t":"2026-03-03T05:00:00Z","v":386155,"vw":213.697509},{"c":211.45,"h":213.99,"l":210.31,"n":10777,"o":213.99,"t":"2026-03-04T05:00:00Z","v":340627,"vw":212.031848},{"c":205.58,"h":211.805,"l":202.82,"n":11691,"o":211.805,"t":"2026-03-05T05:00:00Z","v":406429,"vw":206.377308},{"c":196.79,"h":203.05,"l":195.37,"n":14447,"o":202.01,"t":"2026-03-06T05:00:00Z","v":510085,"vw":198.106157},{"c":196.49,"h":197.62,"l":188.755,"n":14745,"o":193.28,"t":"2026-03-09T04:00:00Z","v":487870,"vw":193.322976},{"c":193.82,"h":198.54,"l":192.325,"n":11145,"o":194.78,"t":"2026-03-10T04:00:00Z","v":348362,"vw":195.126765},{"c":191.23,"h":193.56,"l":190.375,"n":10209,"o":193.56,"t":"2026-03-11T04:00:00Z","v":389998,"vw":191.599411},{"c":186.43,"h":191.32,"l":185.5,"n":14541,"o":187.79,"t":"2026-03-12T04:00:00Z","v":544731,"vw":187.055148},{"c":186.47,"h":188.685,"l":184.08,"n":12061,"o":187.88,"t":"2026-03-13T04:00:00Z","v":352961,"vw":185.90883},{"c":187.23,"h":190.53,"l":185.97,"n":12272,"o":188.03,"t":"2026-03-16T04:00:00Z","v":393307,"vw":187.520884},{"c":188.5,"h":191.24,"l":185.97,"n":14072,"o":189.55,"t":"2026-03-17T04:00:00Z","v":663772,"vw":189.504563},{"c":183.55,"h":187.66,"l":183.53,"n":11934,"o":185.41,"t":"2026-03-18T04:00:00Z","v":392707,"vw":184.849173},{"c":176.99,"h":181.06,"l":175.5901,"n":16801,"o":180.28,"t":"2026-03-19T04:00:00Z","v":655746,"vw":177.570141},{"c":173.07,"h":178.44,"l":171.99,"n":14390,"o":178.44,"t":"2026-03-20T04:00:00Z","v":665327,"vw":173.62943},{"c":182.46,"h":184.36,"l":177.34,"n":16043,"o":179.54,"t":"2026-03-23T04:00:00Z","v":499110,"vw":182.17049},{"c":182.84,"h":184.56,"l":179.67,"n":11723,"o":179.71,"t":"2026-03-24T04:00:00Z","v":479873,"vw":183.154114},{"c":186.69,"h":188.36,"l":183.27,"n":14670,"o":184.67,"t":"2026-03-25T04:00:00Z","v":691573,"vw":185.732291},{"c":183.92,"h":190.01,"l":183.55,"n":14124,"o":184.94,"t":"2026-03-26T04:00:00Z","v":425668,"vw":185.176932},{"c":182.32,"h":184.86,"l":180.52,"n":11910,"o":184.54,"t":"2026-03-27T04:00:00Z","v":408715,"vw":183.235693},{"c":181.5,"h":185,"l":180.98,"n":12476,"o":185,"t":"2026-03-30T04:00:00Z","v":429967,"vw":182.100397},{"c":189.45,"h":190.45,"l":182.17,"n":14129,"o":184.27,"t":"2026-03-31T04:00:00Z","v":497165,"vw":187.499913},{"c":190.96,"h":194.7,"l":190.48,"n":13502,"o":190.58,"t":"2026-04-01T04:00:00Z","v":449579,"vw":192.266671},{"c":187.96,"h":194.44,"l":183.61,"n":14212,"o":186.38,"t":"2026-04-02T04:00:00Z","v":473578,"vw":188.376083},{"c":185.66,"h":188.09,"l":183.455,"n":13517,"o":187.03,"t":"2026-04-06T04:00:00Z","v":621781,"vw":185.971604},{"c":185.14,"h":189.99,"l":182.88,"n":13578,"o":183.61,"t":"2026-04-07T04:00:00Z","v":476599,"vw":184.502587},{"c":195.72,"h":198.565,"l":189.88,"n":13393,"o":195.57,"t":"2026-04-08T04:00:00Z","v":606918,"vw":195.42283},{"c":197.29,"h":198.68,"l":194.05,"n":9244,"o":194.17,"t":"2026-04-09T04:00:00Z","v":275029,"vw":196.600573},{"c":199.47,"h":201.09,"l":197.32,"n":10108,"o":198.64,"t":"2026-04-10T04:00:00Z","v":293009,"vw":199.546088},{"c":201.83,"h":202.39,"l":194.08,"n":11021,"o":197.68,"t":"2026-04-13T04:00:00Z","v":279848,"vw":199.923365},{"c":201.57,"h":204.99,"l":201.55,"n":10795,"o":202.74,"t":"2026-04-14T04:00:00Z","v":247957,"vw":202.567886},{"c":197.1,"h":201.6,"l":195.94,"n":11744,"o":201.6,"t":"2026-04-15T04:00:00Z","v":396984,"vw":198.171181},{"c":197.56,"h":199.8,"l":195.18,"n":9570,"o":198.53,"t":"2026-04-16T04:00:00Z","v":305146,"vw":196.870747},{"c":201.28,"h":209,"l":201.115,"n":12668,"o":201.67,"t":"2026-04-17T04:00:00Z","v":477250,"vw":204.033009},{"c":206.05,"h":206.7,"l":200.175,"n":9816,"o":200.38,"t":"2026-04-20T04:00:00Z","v":375352,"vw":204.111273},{"c":205.75,"h":210.49,"l":204.36,"n":12896,"o":207.98,"t":"2026-04-21T04:00:00Z","v":512764,"vw":206.381662},{"c":204.07,"h":208.73,"l":203.435,"n":9073,"o":208.12,"t":"2026-04-22T04:00:00Z","v":256001,"vw":204.925364},{"c":208.4,"h":209.98,"l":204.655,"n":8030,"o":206.33,"t":"2026-04-23T04:00:00Z","v":210471,"vw":207.322703},{"c":208.76,"h":211.1,"l":207.93,"n":10486,"o":207.93,"t":"2026-04-24T04:00:00Z","v":308733,"vw":209.328115},{"c":209.89,"h":212.14,"l":206.14,"n":11097,"o":207.67,"t":"2026-04-27T04:00:00Z","v":340655,"vw":209.656167},{"c":207.44,"h":210.78,"l":205.83,"n":10175,"o":210.35,"t":"2026-04-28T04:00:00Z","v":273073,"vw":207.547703},{"c":204.56,"h":210.395,"l":203.07,"n":10513,"o":208.875,"t":"2026-04-29T04:00:00Z","v":313497,"vw":205.360599},{"c":210.11,"h":212.12,"l":205.48,"n":12968,"o":208,"t":"2026-04-30T04:00:00Z","v":400334,"vw":210.052644},{"c":210.82,"h":213.01,"l":206.205,"n":11339,"o":210.57,"t":"2026-05-01T04:00:00Z","v":319378,"vw":210.110871},{"c":204.78,"h":210,"l":203.35,"n":12768,"o":208.91,"t":"2026-05-04T04:00:00Z","v":436064,"vw":206.175182},{"c":209.73,"h":210.66,"l":204.36,"n":10701,"o":206.95,"t":"2026-05-05T04:00:00Z","v":214600,"vw":209.3805},{"c":217.06,"h":219.75,"l":212.21,"n":12668,"o":214.73,"t":"2026-05-06T04:00:00Z","v":383500,"vw":217.611826},{"c":211.71,"h":220.91,"l":210.12,"n":11806,"o":220.16,"t":"2026-05-07T04:00:00Z","v":353616,"vw":212.795193},{"c":210.45,"h":212.87,"l":208.48,"n":11105,"o":212.84,"t":"2026-05-08T04:00:00Z","v":242747,"vw":210.541864},{"c":204.93,"h":210.865,"l":204.78,"n":12360,"o":210,"t":"2026-05-11T04:00:00Z","v":335443,"vw":205.943654},{"c":202.03,"h":207.25,"l":199.31,"n":10852,"o":207.25,"t":"2026-05-12T04:00:00Z","v":330858,"vw":201.556899},{"c":199.36,"h":204.74,"l":197.6,"n":11598,"o":204.74,"t":"2026-05-13T04:00:00Z","v":284711,"vw":199.561798},{"c":202.11,"h":203.84,"l":200.58,"n":10093,"o":201.33,"t":"2026-05-14T04:00:00Z","v":263737,"vw":202.322836},{"c":194.66,"h":199.38,"l":192.9,"n":11340,"o":199.38,"t":"2026-05-15T04:00:00Z","v":347495,"vw":194.85702},{"c":196.63,"h":198.9,"l":194.84,"n":14808,"o":194.84,"t":"2026-05-18T04:00:00Z","v":571497,"vw":196.873424},{"c":199.88,"h":209.6,"l":194,"n":28714,"o":204.78,"t":"2026-05-19T04:00:00Z","v":1188161,"vw":199.344312},{"c":200.25,"h":200.59,"l":188.79,"n":17989,"o":200.59,"t":"2026-05-20T04:00:00Z","v":658719,"vw":197.880855},{"c":199.13,"h":201.41,"l":193.045,"n":13415,"o":197.43,"t":"2026-05-21T04:00:00Z","v":432915,"vw":198.33986},{"c":199.43,"h":201.22,"l":198.23,"n":10450,"o":199.75,"t":"2026-05-22T04:00:00Z","v":304477,"vw":199.369818},{"c":206.56,"h":207.34,"l":200.52,"n":12787,"o":200.52,"t":"2026-05-26T04:00:00Z","v":353214,"vw":205.902351},{"c":214.74,"h":215.44,"l":208.79,"n":12969,"o":208.79,"t":"2026-05-27T04:00:00Z","v":427169,"vw":213.925826},{"c":218.96,"h":220.03,"l":211.1,"n":9656,"o":214.05,"t":"2026-05-28T04:00:00Z","v":304576,"vw":217.99658},{"c":221.18,"h":225.71,"l":216.6,"n":13849,"o":219.3,"t":"2026-05-29T04:00:00Z","v":556630,"vw":222.305367},{"c":221.01,"h":223.32,"l":215.545,"n":11802,"o":219.35,"t":"2026-06-01T04:00:00Z","v":384165,"vw":219.573609},{"c":218.28,"h":224.09,"l":217.53,"n":16017,"o":223.22,"t":"2026-06-02T04:00:00Z","v":603577,"vw":218.962262},{"c":218.49,"h":220.41,"l":215.94,"n":12031,"o":215.94,"t":"2026-06-03T04:00:00Z","v":312978,"vw":218.528111},{"c":217.5,"h":222,"l":216.31,"n":10081,"o":219.94,"t":"2026-06-04T04:00:00Z","v":295560,"vw":217.615162},{"c":212.72,"h":218.94,"l":210.525,"n":12753,"o":216.89,"t":"2026-06-05T04:00:00Z","v":428666,"vw":212.646792},{"c":206.79,"h":211.5525,"l":206.73,"n":11653,"o":211.53,"t":"2026-06-08T04:00:00Z","v":475750,"vw":209.175699},{"c":217.38,"h":217.72,"l":208.91,"n":13964,"o":209.89,"t":"2026-06-09T04:00:00Z","v":433895,"vw":214.690461},{"c":213.19,"h":220.71,"l":211.055,"n":12934,"o":216.92,"t":"2026-06-10T04:00:00Z","v":418010,"vw":214.371335},{"c":217.06,"h":218.27,"l":209.86,"n":12792,"o":214.2,"t":"2026-06-11T04:00:00Z","v":469126,"vw":215.08674},{"c":215.25,"h":222,"l":214.755,"n":11836,"o":219.78,"t":"2026-06-12T04:00:00Z","v":379277,"vw":217.02988},{"c":217.96,"h":224.12,"l":217.21,"n":11659,"o":219.94,"t":"2026-06-15T04:00:00Z","v":402029,"vw":219.360675},{"c":219.9,"h":224.37,"l":218.85,"n":11458,"o":219.72,"t":"2026-06-16T04:00:00Z","v":511498,"vw":220.786724},{"c":213.24,"h":223.255,"l":212.82,"n":16415,"o":218.82,"t":"2026-06-17T04:00:00Z","v":631101,"vw":217.567329},{"c":224.58,"h":225.33,"l":214.07,"n":15442,"o":214.07,"t":"2026-06-18T04:00:00Z","v":880809,"vw":222.814129},{"c":223.5,"h":227.1007,"l":221.44,"n":10129,"o":222.8,"t":"2026-06-22T04:00:00Z","v":352461,"vw":223.877096},{"c":221.09,"h":226.49,"l":219.69,"n":11123,"o":220.75,"t":"2026-06-23T04:00:00Z","v":358291,"vw":222.636097},{"c":233.65,"h":236.66,"l":223.41,"n":13816,"o":223.41,"t":"2026-06-24T04:00:00Z","v":461097,"vw":233.412857},{"c":235.44,"h":245.53,"l":233.58,"n":12543,"o":235.2,"t":"2026-06-25T04:00:00Z","v":527770,"vw":236.551907},{"c":233.83,"h":236.63,"l":231.25,"n":12343,"o":234.73,"t":"2026-06-26T04:00:00Z","v":689484,"vw":233.493456},{"c":227.54,"h":234,"l":224.27,"n":12954,"o":230.68,"t":"2026-06-29T04:00:00Z","v":558121,"vw":227.426541},{"c":225,"h":228.71,"l":223.79,"n":13218,"o":228.71,"t":"2026-06-30T04:00:00Z","v":487678,"vw":225.058644},{"c":219.15,"h":225.33,"l":217.725,"n":13024,"o":223.04,"t":"2026-07-01T04:00:00Z","v":448152,"vw":220.725878},{"c":220.15,"h":224.25,"l":217.45,"n":9161,"o":221.57,"t":"2026-07-02T04:00:00Z","v":315241,"vw":219.64773},{"c":217.54,"h":221.335,"l":215.2,"n":10911,"o":219.56,"t":"2026-07-06T04:00:00Z","v":317530,"vw":217.059628},{"c":213.02,"h":216.785,"l":211.73,"n":13229,"o":216.73,"t":"2026-07-07T04:00:00Z","v":447592,"vw":213.471928},{"c":203.63,"h":208.12,"l":201.77,"n":12130,"o":208.12,"t":"2026-07-08T04:00:00Z","v":425781,"vw":204.018302},{"c":205.62,"h":207.8,"l":202.18,"n":9671,"o":203.93,"t":"2026-07-09T04:00:00Z","v":279843,"vw":205.529304},{"c":209.75,"h":211.4,"l":207.08,"n":8233,"o":207.08,"t":"2026-07-10T04:00:00Z","v":287292,"vw":209.535906},{"c":205.14,"h":211.38,"l":204.17,"n":8933,"o":209.33,"t":"2026-07-13T04:00:00Z","v":371503,"vw":206.471895},{"c":204.99,"h":212.1,"l":204.1,"n":12515,"o":208.59,"t":"2026-07-14T04:00:00Z","v":409933,"vw":205.462342},{"c":206.53,"h":209.1,"l":203.48,"n":11524,"o":205.41,"t":"2026-07-15T04:00:00Z","v":862123,"vw":205.692087},{"c":214,"h":214.13,"l":206.08,"n":9947,"o":206.08,"t":"2026-07-16T04:00:00Z","v":434581,"vw":213.072066},{"c":205.93,"h":217.03,"l":204.92,"n":11821,"o":212.99,"t":"2026-07-17T04:00:00Z","v":349752,"vw":207.476748},{"c":201.77,"h":207.95,"l":200.3,"n":14724,"o":206.42,"t":"2026-07-20T04:00:00Z","v":538272,"vw":202.12611},{"c":205.01,"h":207.935,"l":201.94,"n":14451,"o":202.95,"t":"2026-07-21T04:00:00Z","v":495664,"vw":204.162385},{"c":203.37,"h":209.76,"l":203.14,"n":9375,"o":206.04,"t":"2026-07-22T04:00:00Z","v":319866,"vw":204.656833},{"c":207.11,"h":207.525,"l":197.79,"n":12625,"o":200.57,"t":"2026-07-23T04:00:00Z","v":365995,"vw":205.398992},{"c":213.55,"h":213.69,"l":205.8,"n":14986,"o":208.38,"t":"2026-07-24T04:00:00Z","v":485538,"vw":212.21834},{"c":216.69,"h":219.01,"l":214.195,"n":14866,"o":215.9,"t":"2026-07-27T04:00:00Z","v":672114,"vw":216.521937},{"c":222.05,"h":225.21,"l":219.095,"n":21411,"o":219.48,"t":"2026-07-28T04:00:00Z","v":972129,"vw":221.897831},{"c":209.91,"h":221.4,"l":206.115,"n":21694,"o":221.4,"t":"2026-07-29T04:00:00Z","v":1127237,"vw":213.007217},{"c":205.48,"h":211.11,"l":201.05,"n":18981,"o":211.11,"t":"2026-07-30T04:00:00Z","v":644241,"vw":204.666984},{"c":204.94,"h":211.625,"l":200.92,"n":15115,"o":203.77,"t":"2026-07-31T04:00:00Z","v":640995,"vw":204.857633},{"c":214.74,"h":214.88,"l":207.09,"n":12988,"o":207.09,"t":"2026-08-03T04:00:00Z","v":409583,"vw":213.58491},{"c":215.99,"h":216.74,"l":211.8473,"n":12005,"o":215.29,"t":"2026-08-04T04:00:00Z","v":417885,"vw":215.520028},{"c":218.27,"h":219.96,"l":214.655,"n":14427,"o":215.57,"t":"2026-08-05T04:00:00Z","v":530255,"vw":218.525933},{"c":211.34,"h":218.46,"l":210.09,"n":11745,"o":218.46,"t":"2026-08-06T04:00:00Z","v":320936,"vw":212.4747},{"c":214.29,"h":217.93,"l":211.33,"n":12452,"o":211.63,"t":"2026-08-07T04:00:00Z","v":328931,"vw":214.3},{"c":210.98,"h":213.79,"l":209.11,"n":11759,"o":212.01,"t":"2026-08-10T04:00:00Z","v":331708,"vw":210.429036},{"c":214.31,"h":214.46,"l":209.13,"n":13300,"o":212.79,"t":"2026-08-11T04:00:00Z","v":454834,"vw":212.438261},{"c":210.98,"h":214.66,"l":207.16,"n":10928,"o":214.66,"t":"2026-08-12T04:00:00Z","v":360583,"vw":210.528261},{"c":208.82,"h":214,"l":208.29,"n":9871,"o":212.8,"t":"2026-08-13T04:00:00Z","v":300867,"vw":209.477259},{"c":208.52,"h":210.92,"l":205.375,"n":10652,"o":210.92,"t":"2026-08-14T04:00:00Z","v":282289,"vw":208.202465},{"c":205.51,"h":207.32,"l":203.8,"n":9619,"o":207,"t":"2026-08-17T04:00:00Z","v":252363,"vw":205.657729},{"c":200.46,"h":207.015,"l":200.2,"n":13741,"o":206,"t":"2026-08-18T04:00:00Z","v":462792,"vw":201.337506},{"c":206.38,"h":208.18,"l":202.5,"n":10817,"o":202.5,"t":"2026-08-19T04:00:00Z","v":285265,"vw":206.279244},{"c":202.92,"h":205.28,"l":201.3575,"n":9329,"o":201.61,"t":"2026-08-20T04:00:00Z","v":297932,"vw":203.184385},{"c":207.03,"h":207.94,"l":203.055,"n":11128,"o":204.88,"t":"2026-08-21T04:00:00Z","v":403603,"vw":206.266377},{"c":204.25,"h":209.955,"l":203.73,"n":11451,"o":208.07,"t":"2026-08-24T04:00:00Z","v":343185,"vw":205.65331},{"c":198.87,"h":206.33,"l":198.7,"n":12256,"o":206.33,"t":"2026-08-25T04:00:00Z","v":402708,"vw":199.860746},{"c":200.08,"h":201.86,"l":198.3,"n":11373,"o":199.92,"t":"2026-08-26T04:00:00Z","v":292032,"vw":200.355286},{"c":197.71,"h":200.4,"l":196.8801,"n":9801,"o":198.53,"t":"2026-08-27T04:00:00Z","v":359660,"vw":198.314662},{"c":197.56,"h":201.94,"l":195.8,"n":9145,"o":198.88,"t":"2026-08-28T04:00:00Z","v":289367,"vw":197.186895},{"c":194.26,"h":199.77,"l":193.31,"n":10621,"o":195.77,"t":"2026-08-31T04:00:00Z","v":306888,"vw":194.533596},{"c":191.53,"h":194.26,"l":190.4,"n":14024,"o":192.6,"t":"2026-09-01T04:00:00Z","v":524335,"vw":191.755608},{"c":194.66,"h":196.45,"l":191.21,"n":11523,"o":191.21,"t":"2026-09-02T04:00:00Z","v":309068,"vw":194.989384},{"c":193.58,"h":198.17,"l":191.81,"n":11702,"o":197,"t":"2026-09-03T04:00:00Z","v":342870,"vw":193.576805},{"c":194.48,"h":195.655,"l":192.54,"n":10246,"o":193.15,"t":"2026-09-04T04:00:00Z","v":244506,"vw":194.564944},{"c":190.58,"h":195.12,"l":189.75,"n":11663,"o":193.38,"t":"2026-09-08T04:00:00Z","v":358583,"vw":191.542009},{"c":186.92,"h":189.69,"l":185.37,"n":13648,"o":187.74,"t":"2026-09-09T04:00:00Z","v":481683,"vw":186.694313},{"c":183.77,"h":188.3447,"l":182,"n":13438,"o":184.96,"t":"2026-09-10T04:00:00Z","v":477607,"vw":183.45943},{"c":185.12,"h":188.285,"l":184.735,"n":13853,"o":187,"t":"2026-09-11T04:00:00Z","v":467077,"vw":185.580841},{"c":182.67,"h":184.835,"l":181.91,"n":13370,"o":181.96,"t":"2026-09-14T04:00:00Z","v":378793,"vw":183.044531},{"c":182.31,"h":184.34,"l":181.13,"n":15350,"o":182.45,"t":"2026-09-15T04:00:00Z","v":579603,"vw":182.684285},{"c":179.44,"h":184.52,"l":177.95,"n":12579,"o":181.51,"t":"2026-09-16T04:00:00Z","v":394442,"vw":180.954066},{"c":177.74,"h":182.77,"l":177.41,"n":13851,"o":182.77,"t":"2026-09-17T04:00:00Z","v":351242,"vw":178.251694},{"c":176.82,"h":178.44,"l":175.78,"n":14077,"o":176.41,"t":"2026-09-18T04:00:00Z","v":921898,"vw":176.924778},{"c":179.14,"h":180.51,"l":176.49,"n":13765,"o":178.21,"t":"2026-09-21T04:00:00Z","v":388768,"vw":179.161113},{"c":183.16,"h":183.865,"l":179.51,"n":16450,"o":181.97,"t":"2026-09-22T04:00:00Z","v":555879,"vw":182.601219},{"c":178.34,"h":182.72,"l":178.1,"n":12536,"o":181.13,"t":"2026-09-23T04:00:00Z","v":458822,"vw":179.729422},{"c":177.43,"h":180.705,"l":176.14,"n":14238,"o":178.95,"t":"2026-09-24T04:00:00Z","v":476846,"vw":177.758003},{"c":178.49,"h":181.15,"l":176.8,"n":12000,"o":177.27,"t":"2026-09-25T04:00:00Z","v":418595,"vw":178.818224},{"c":175.87,"h":179.67,"l":174.73,"n":13466,"o":179.51,"t":"2026-09-28T04:00:00Z","v":431063,"vw":176.259127},{"c":173.58,"h":177.21,"l":172.015,"n":15637,"o":176.61,"t":"2026-09-29T04:00:00Z","v":626246,"vw":173.83245},{"c":171.02,"h":174.46,"l":170.46,"n":10973,"o":174.43,"t":"2026-09-30T04:00:00Z","v":489899,"vw":171.26193},{"c":173.07,"h":173.47,"l":167.32,"n":13821,"o":169.97,"t":"2026-10-01T04:00:00Z","v":420655,"vw":171.554533},{"c":171.36,"h":175.83,"l":170.92,"n":11763,"o":175.13,"t":"2026-10-02T04:00:00Z","v":379088,"vw":172.766762},{"c":169.82,"h":171.36,"l":168.63,"n":13697,"o":169.68,"t":"2026-10-05T04:00:00Z","v":435205,"vw":170.064655},{"c":171.54,"h":173.16,"l":170.5271,"n":13337,"o":172.41,"t":"2026-10-06T04:00:00Z","v":429532,"vw":171.658646},{"c":167.5,"h":169.5,"l":165.3,"n":14689,"o":169.46,"t":"2026-10-07T04:00:00Z","v":614797,"vw":167.088151},{"c":167.3,"h":167.705,"l":164.47,"n":13340,"o":165.44,"t":"2026-10-08T04:00:00Z","v":410425,"vw":166.713701},{"c":164.7,"h":166.3,"l":164.09,"n":11318,"o":166.14,"t":"2026-10-09T04:00:00Z","v":368191,"vw":164.957626},{"c":163.61,"h":166.3765,"l":163.51,"n":12990,"o":164.29,"t":"2026-10-12T04:00:00Z","v":360953,"vw":164.421385},{"c":163.95,"h":165.13,"l":162.89,"n":13060,"o":164,"t":"2026-10-13T04:00:00Z","v":417100,"vw":164.107166},{"c":163.34,"h":163.49,"l":160.02,"n":14507,"o":161.75,"t":"2026-10-14T04:00:00Z","v":399541,"vw":162.319738},{"c":170.58,"h":172.76,"l":165.61,"n":14028,"o":165.89,"t":"2026-10-15T04:00:00Z","v":677268,"vw":170.546503},{"c":170.01,"h":174,"l":169.06,"n":13211,"o":172.52,"t":"2026-10-16T04:00:00Z","v":437068,"vw":170.570695},{"c":169.63,"h":171.66,"l":168.85,"n":9941,"o":170.36,"t":"2026-10-19T04:00:00Z","v":265510,"vw":169.738828},{"c":172.71,"h":174.135,"l":168.69,"n":11101,"o":169.84,"t":"2026-10-20T04:00:00Z","v":344738,"vw":172.249147},{"c":173.39,"h":174.065,"l":171,"n":10580,"o":173.22,"t":"2026-10-21T04:00:00Z","v":369644,"vw":173.026496},{"c":178.74,"h":178.8,"l":170.36,"n":14170,"o":173.04,"t":"2026-10-22T04:00:00Z","v":416377,"vw":177.966538}],"volatilityBars":[{"c":181.75,"h":182.5,"l":180.31,"n":251,"o":181.97,"t":"2026-09-22T13:30:00Z","v":16697,"vw":181.503013},{"c":181.07,"h":181.705,"l":180.835,"n":139,"o":181.705,"t":"2026-09-22T13:45:00Z","v":2619,"vw":181.122879},{"c":182.69,"h":182.69,"l":181.045,"n":281,"o":181.045,"t":"2026-09-22T14:00:00Z","v":5191,"vw":181.649348},{"c":180.78,"h":182.38,"l":180.63,"n":317,"o":182.38,"t":"2026-09-22T14:15:00Z","v":8137,"vw":181.715853},{"c":180.26,"h":180.9,"l":180.055,"n":414,"o":180.9,"t":"2026-09-22T14:30:00Z","v":8937,"vw":180.539457},{"c":180.11,"h":180.13,"l":179.51,"n":203,"o":179.81,"t":"2026-09-22T14:45:00Z","v":4887,"vw":179.811507},{"c":180.865,"h":181.065,"l":180.04,"n":504,"o":180.04,"t":"2026-09-22T15:00:00Z","v":14883,"vw":180.484859},{"c":181.2,"h":181.48,"l":180.84,"n":667,"o":180.84,"t":"2026-09-22T15:15:00Z","v":20315,"vw":181.178765},{"c":180.56,"h":181.25,"l":180.35,"n":285,"o":181.25,"t":"2026-09-22T15:30:00Z","v":6232,"vw":180.558099},{"c":180.44,"h":180.79,"l":180.3,"n":251,"o":180.4821,"t":"2026-09-22T15:45:00Z","v":5733,"vw":180.44877},{"c":181.165,"h":181.37,"l":180.44,"n":348,"o":180.44,"t":"2026-09-22T16:00:00Z","v":10239,"vw":180.983232},{"c":180.74,"h":180.98,"l":180.595,"n":255,"o":180.98,"t":"2026-09-22T16:15:00Z","v":6217,"vw":180.820273},{"c":181.045,"h":181.165,"l":180.905,"n":172,"o":180.97,"t":"2026-09-22T16:30:00Z","v":3414,"vw":181.084592},{"c":181.725,"h":181.81,"l":181.095,"n":380,"o":181.11,"t":"2026-09-22T16:45:00Z","v":8521,"vw":181.458804},{"c":181.575,"h":181.75,"l":181.48,"n":176,"o":181.74,"t":"2026-09-22T17:00:00Z","v":3911,"vw":181.599412},{"c":181.78,"h":181.78,"l":181.2375,"n":573,"o":181.555,"t":"2026-09-22T17:15:00Z","v":15666,"vw":181.434805},{"c":182.015,"h":182.015,"l":181.67,"n":339,"o":181.855,"t":"2026-09-22T17:30:00Z","v":6309,"vw":181.802427},{"c":182.32,"h":182.32,"l":181.18,"n":753,"o":181.71,"t":"2026-09-22T17:45:00Z","v":20405,"vw":181.648519},{"c":182.68,"h":182.77,"l":182.13,"n":646,"o":182.425,"t":"2026-09-22T18:00:00Z","v":18767,"vw":182.516167},{"c":182.365,"h":182.8,"l":182.315,"n":575,"o":182.58,"t":"2026-09-22T18:15:00Z","v":14280,"vw":182.525673},{"c":182.6,"h":182.75,"l":182.095,"n":717,"o":182.43,"t":"2026-09-22T18:30:00Z","v":21135,"vw":182.409541},{"c":183.15,"h":183.36,"l":182.59,"n":691,"o":182.595,"t":"2026-09-22T18:45:00Z","v":27505,"vw":183.082532},{"c":183.41,"h":183.785,"l":183.2,"n":892,"o":183.28,"t":"2026-09-22T19:00:00Z","v":27225,"vw":183.447082},{"c":183.13,"h":183.655,"l":183.06,"n":1091,"o":183.37,"t":"2026-09-22T19:15:00Z","v":35366,"vw":183.305684},{"c":183.725,"h":183.865,"l":182.97,"n":940,"o":183.12,"t":"2026-09-22T19:30:00Z","v":28272,"vw":183.511685},{"c":183.24,"h":183.745,"l":182.76,"n":2885,"o":183.745,"t":"2026-09-22T19:45:00Z","v":104807,"vw":183.113666},{"c":183.16,"h":183.16,"l":183.16,"n":31,"o":183.16,"t":"2026-09-22T20:00:00Z","v":93841,"vw":183.16},{"c":183.16,"h":183.16,"l":183.16,"n":1,"o":183.16,"t":"2026-09-22T20:30:00Z","v":100,"vw":183.16},{"c":183.16,"h":183.16,"l":183.16,"n":20,"o":183.16,"t":"2026-09-23T11:15:00Z","v":310,"vw":183.16},{"c":183.19,"h":184.3,"l":183,"n":76,"o":183.19,"t":"2026-09-23T11:30:00Z","v":3043,"vw":183.46361},{"c":182,"h":182.5,"l":181.8,"n":22,"o":182.5,"t":"2026-09-23T11:45:00Z","v":553,"vw":182.03},{"c":181,"h":181,"l":181,"n":9,"o":181,"t":"2026-09-23T12:00:00Z","v":514,"vw":181},{"c":181.595,"h":182.125,"l":180.89,"n":134,"o":181.13,"t":"2026-09-23T13:30:00Z","v":8130,"vw":181.306184},{"c":178.905,"h":180.2427,"l":178.9,"n":293,"o":180.2427,"t":"2026-09-23T13:45:00Z","v":16514,"vw":179.037387},{"c":180.6,"h":180.6,"l":179.2,"n":173,"o":179.2,"t":"2026-09-23T14:00:00Z","v":5287,"vw":179.743368},{"c":180.375,"h":180.98,"l":180.34,"n":229,"o":180.84,"t":"2026-09-23T14:15:00Z","v":6129,"vw":180.665682},{"c":180.2,"h":180.52,"l":179.66,"n":244,"o":180.18,"t":"2026-09-23T14:30:00Z","v":5409,"vw":180.192089},{"c":181.57,"h":181.71,"l":179.88,"n":320,"o":180.29,"t":"2026-09-23T14:45:00Z","v":15357,"vw":180.736616},{"c":181.09,"h":181.55,"l":181.09,"n":262,"o":181.55,"t":"2026-09-23T15:00:00Z","v":6626,"vw":181.249552},{"c":180.585,"h":181.465,"l":180.57,"n":260,"o":181.01,"t":"2026-09-23T15:15:00Z","v":6160,"vw":180.963434},{"c":180.8999,"h":180.8999,"l":180.145,"n":228,"o":180.45,"t":"2026-09-23T15:30:00Z","v":4121,"vw":180.454878},{"c":180.23,"h":180.6775,"l":179.94,"n":416,"o":180.6775,"t":"2026-09-23T15:45:00Z","v":14528,"vw":180.158536},{"c":180.48,"h":180.6,"l":180.08,"n":263,"o":180.16,"t":"2026-09-23T16:00:00Z","v":9539,"vw":180.366114},{"c":180.975,"h":180.975,"l":180.145,"n":498,"o":180.505,"t":"2026-09-23T16:15:00Z","v":23013,"vw":180.550784},{"c":180.79,"h":181.02,"l":180.75,"n":152,"o":180.83,"t":"2026-09-23T16:30:00Z","v":4252,"vw":180.856547},{"c":180.86,"h":180.93,"l":180.68,"n":222,"o":180.865,"t":"2026-09-23T16:45:00Z","v":5306,"vw":180.786727},{"c":182.405,"h":182.72,"l":180.68,"n":438,"o":180.9,"t":"2026-09-23T17:00:00Z","v":15496,"vw":181.040933},{"c":181.34,"h":182.415,"l":181.16,"n":354,"o":182.415,"t":"2026-09-23T17:15:00Z","v":10293,"vw":181.698567},{"c":180.455,"h":181.435,"l":180.275,"n":525,"o":181.435,"t":"2026-09-23T17:30:00Z","v":30365,"vw":180.582568},{"c":180.33,"h":180.43,"l":180.18,"n":189,"o":180.43,"t":"2026-09-23T17:45:00Z","v":5605,"vw":180.306519},{"c":180.87,"h":180.93,"l":180.47,"n":438,"o":180.67,"t":"2026-09-23T18:00:00Z","v":18384,"vw":180.657718},{"c":180.32,"h":180.96,"l":180.32,"n":370,"o":180.905,"t":"2026-09-23T18:15:00Z","v":17120,"vw":180.561034},{"c":180.4,"h":180.71,"l":180.27,"n":318,"o":180.43,"t":"2026-09-23T18:30:00Z","v":8796,"vw":180.494007},{"c":180.39,"h":180.495,"l":180.09,"n":277,"o":180.32,"t":"2026-09-23T18:45:00Z","v":7641,"vw":180.290921},{"c":179.995,"h":180.52,"l":179.76,"n":446,"o":180.33,"t":"2026-09-23T19:00:00Z","v":12390,"vw":180.038755},{"c":180.3775,"h":180.435,"l":180.095,"n":381,"o":180.095,"t":"2026-09-23T19:15:00Z","v":14889,"vw":180.182786},{"c":180.04,"h":180.43,"l":180.03,"n":505,"o":180.34,"t":"2026-09-23T19:30:00Z","v":13817,"vw":180.244707},{"c":178.37,"h":180.02,"l":178.1,"n":2094,"o":180.01,"t":"2026-09-23T19:45:00Z","v":67090,"vw":178.852547},{"c":178.34,"h":178.34,"l":178.34,"n":20,"o":178.34,"t":"2026-09-23T20:00:00Z","v":79072,"vw":178.34},{"c":178,"h":178,"l":178,"n":14,"o":178,"t":"2026-09-24T10:30:00Z","v":542,"vw":178},{"c":177.4,"h":177.4,"l":177.4,"n":15,"o":177.4,"t":"2026-09-24T10:45:00Z","v":270,"vw":177.4},{"c":177.585,"h":180.705,"l":177.585,"n":148,"o":178.95,"t":"2026-09-24T13:30:00Z","v":7896,"vw":179.221029},{"c":178.9,"h":178.9,"l":178.575,"n":38,"o":178.575,"t":"2026-09-24T13:45:00Z","v":1061,"vw":178.842962},{"c":178.1925,"h":179.365,"l":178.1925,"n":284,"o":178.46,"t":"2026-09-24T14:00:00Z","v":7161,"vw":178.902165},{"c":177.7,"h":178.685,"l":177.7,"n":285,"o":178.3,"t":"2026-09-24T14:15:00Z","v":8000,"vw":178.173485},{"c":177.985,"h":178.42,"l":177.72,"n":192,"o":178.28,"t":"2026-09-24T14:30:00Z","v":5568,"vw":178.012353},{"c":178.105,"h":178.35,"l":177.95,"n":249,"o":178.2399,"t":"2026-09-24T14:45:00Z","v":7291,"vw":178.119525},{"c":177.68,"h":178.24,"l":177.65,"n":357,"o":178.185,"t":"2026-09-24T15:00:00Z","v":11480,"vw":177.921929},{"c":177.57,"h":177.86,"l":177.34,"n":475,"o":177.72,"t":"2026-09-24T15:15:00Z","v":17684,"vw":177.522546},{"c":177.24,"h":177.635,"l":177.1075,"n":366,"o":177.54,"t":"2026-09-24T15:30:00Z","v":8727,"vw":177.369425},{"c":176.705,"h":177.09,"l":176.55,"n":293,"o":177.09,"t":"2026-09-24T15:45:00Z","v":7849,"vw":176.726118},{"c":176.455,"h":176.5601,"l":176.14,"n":530,"o":176.5601,"t":"2026-09-24T16:00:00Z","v":16802,"vw":176.360688},{"c":178.105,"h":178.76,"l":176.51,"n":973,"o":176.53,"t":"2026-09-24T16:15:00Z","v":52678,"vw":177.827378},{"c":177.74,"h":178.125,"l":177.295,"n":295,"o":177.99,"t":"2026-09-24T16:30:00Z","v":6446,"vw":177.72032},{"c":177.54,"h":177.85,"l":177.41,"n":220,"o":177.63,"t":"2026-09-24T16:45:00Z","v":5266,"vw":177.599546},{"c":178.15,"h":178.2,"l":177.335,"n":363,"o":177.44,"t":"2026-09-24T17:00:00Z","v":7723,"vw":177.739378},{"c":177.57,"h":178.1386,"l":177.455,"n":363,"o":178.1386,"t":"2026-09-24T17:15:00Z","v":10894,"vw":177.646118},{"c":177.44,"h":177.59,"l":176.99,"n":274,"o":177.49,"t":"2026-09-24T17:30:00Z","v":5377,"vw":177.21257},{"c":177.26,"h":177.38,"l":177.1575,"n":215,"o":177.18,"t":"2026-09-24T17:45:00Z","v":4601,"vw":177.277081},{"c":177.52,"h":177.605,"l":177.05,"n":441,"o":177.39,"t":"2026-09-24T18:00:00Z","v":8621,"vw":177.398761},{"c":178.0225,"h":178.15,"l":177.52,"n":470,"o":177.72,"t":"2026-09-24T18:15:00Z","v":11627,"vw":177.775582},{"c":178.15,"h":178.15,"l":177.22,"n":698,"o":177.92,"t":"2026-09-24T18:30:00Z","v":16114,"vw":177.708118},{"c":177.935,"h":178.3,"l":177.65,"n":360,"o":178.15,"t":"2026-09-24T18:45:00Z","v":10764,"vw":177.937647},{"c":177.89,"h":178.14,"l":177.74,"n":441,"o":177.9525,"t":"2026-09-24T19:00:00Z","v":10315,"vw":177.896204},{"c":178.08,"h":178.08,"l":177.445,"n":771,"o":177.79,"t":"2026-09-24T19:15:00Z","v":36179,"vw":177.731892},{"c":178.515,"h":178.8124,"l":178.15,"n":696,"o":178.15,"t":"2026-09-24T19:30:00Z","v":17711,"vw":178.427124},{"c":177.65,"h":178.97,"l":177.47,"n":2404,"o":178.515,"t":"2026-09-24T19:45:00Z","v":89498,"vw":178.18708},{"c":177.43,"h":177.65,"l":177.43,"n":25,"o":177.65,"t":"2026-09-24T20:00:00Z","v":63969,"vw":177.430851},{"c":177.43,"h":177.43,"l":177.43,"n":1,"o":177.43,"t":"2026-09-24T20:30:00Z","v":200,"vw":177.43},{"c":177.9,"h":178,"l":177.9,"n":11,"o":178,"t":"2026-09-25T10:45:00Z","v":1082,"vw":177.95},{"c":178.1,"h":178.51,"l":178,"n":28,"o":178,"t":"2026-09-25T11:00:00Z","v":1064,"vw":178.277391},{"c":177.365,"h":179.0142,"l":176.84,"n":134,"o":177.27,"t":"2026-09-25T13:30:00Z","v":3561,"vw":177.298792},{"c":177.7,"h":178.105,"l":177.0375,"n":356,"o":177.425,"t":"2026-09-25T13:45:00Z","v":20262,"vw":177.633519},{"c":177.89,"h":177.89,"l":176.8,"n":218,"o":177.52,"t":"2026-09-25T14:00:00Z","v":9666,"vw":177.255418},{"c":178.685,"h":178.69,"l":177.46,"n":257,"o":177.89,"t":"2026-09-25T14:15:00Z","v":7143,"vw":178.116679},{"c":178.73,"h":178.73,"l":178.2,"n":188,"o":178.665,"t":"2026-09-25T14:30:00Z","v":5990,"vw":178.501325},{"c":178.2875,"h":178.82,"l":178.14,"n":148,"o":178.63,"t":"2026-09-25T14:45:00Z","v":4290,"vw":178.443435},{"c":177.785,"h":178.8,"l":177.605,"n":218,"o":178.48,"t":"2026-09-25T15:00:00Z","v":5723,"vw":178.330933},{"c":177.5,"h":178.06,"l":177.5,"n":220,"o":177.76,"t":"2026-09-25T15:15:00Z","v":5749,"vw":177.757174},{"c":177.17,"h":178.035,"l":177.15,"n":301,"o":177.625,"t":"2026-09-25T15:30:00Z","v":8573,"vw":177.503549},{"c":177.645,"h":177.645,"l":176.83,"n":259,"o":176.93,"t":"2026-09-25T15:45:00Z","v":6414,"vw":177.101176},{"c":179.95,"h":179.97,"l":178.19,"n":503,"o":178.19,"t":"2026-09-25T16:00:00Z","v":16061,"vw":179.260925},{"c":180.56,"h":180.725,"l":179.73,"n":478,"o":179.99,"t":"2026-09-25T16:15:00Z","v":14070,"vw":180.247243},{"c":180.455,"h":181.15,"l":180.3,"n":362,"o":180.7,"t":"2026-09-25T16:30:00Z","v":10214,"vw":180.652048},{"c":180.63,"h":181.03,"l":180.3346,"n":387,"o":180.655,"t":"2026-09-25T16:45:00Z","v":23274,"vw":180.71309},{"c":179.9201,"h":180.76,"l":179.675,"n":375,"o":180.52,"t":"2026-09-25T17:00:00Z","v":9511,"vw":180.302027},{"c":179.875,"h":180.135,"l":179.6725,"n":193,"o":180.01,"t":"2026-09-25T17:15:00Z","v":5621,"vw":179.827981},{"c":179.83,"h":180.0256,"l":179.4208,"n":202,"o":179.77,"t":"2026-09-25T17:30:00Z","v":5923,"vw":179.644241},{"c":179.95,"h":180.03,"l":179.64,"n":266,"o":179.64,"t":"2026-09-25T17:45:00Z","v":7194,"vw":179.893134},{"c":179.765,"h":179.95,"l":179.465,"n":304,"o":179.95,"t":"2026-09-25T18:00:00Z","v":7232,"vw":179.73957},{"c":179.4,"h":179.82,"l":179.16,"n":415,"o":179.8075,"t":"2026-09-25T18:15:00Z","v":10813,"vw":179.373399},{"c":179.165,"h":179.3775,"l":178.8875,"n":294,"o":179.365,"t":"2026-09-25T18:30:00Z","v":7619,"vw":179.073811},{"c":178.33,"h":179.215,"l":178.26,"n":409,"o":179,"t":"2026-09-25T18:45:00Z","v":9483,"vw":178.921034},{"c":178.41,"h":178.5,"l":177.9801,"n":369,"o":178.49,"t":"2026-09-25T19:00:00Z","v":13137,"vw":178.263192},{"c":178.44,"h":178.5595,"l":178.325,"n":453,"o":178.445,"t":"2026-09-25T19:15:00Z","v":12760,"vw":178.453884},{"c":178.83,"h":179,"l":178.35,"n":648,"o":178.35,"t":"2026-09-25T19:30:00Z","v":21608,"vw":178.646658},{"c":178.55,"h":179.4,"l":178.52,"n":2226,"o":178.9,"t":"2026-09-25T19:45:00Z","v":67026,"vw":178.899412},{"c":178.49,"h":178.61,"l":178.49,"n":41,"o":178.61,"t":"2026-09-25T20:00:00Z","v":79832,"vw":178.49066},{"c":175.465,"h":179.51,"l":174.73,"n":386,"o":179.46,"t":"2026-09-28T13:30:00Z","v":8835,"vw":175.939921},{"c":177.77,"h":177.77,"l":176.1,"n":264,"o":176.1,"t":"2026-09-28T13:45:00Z","v":7309,"vw":177.287023},{"c":179.37,"h":179.49,"l":177.86,"n":136,"o":177.86,"t":"2026-09-28T14:00:00Z","v":4306,"vw":178.877911},{"c":179.595,"h":179.665,"l":179.2,"n":305,"o":179.5,"t":"2026-09-28T14:15:00Z","v":8836,"vw":179.463618},{"c":179.67,"h":179.67,"l":179.42,"n":143,"o":179.5225,"t":"2026-09-28T14:30:00Z","v":2730,"vw":179.549585},{"c":177.5,"h":179.535,"l":177.5,"n":530,"o":179.535,"t":"2026-09-28T14:45:00Z","v":9627,"vw":178.796476},{"c":175.5,"h":177.31,"l":175.3,"n":652,"o":177.31,"t":"2026-09-28T15:00:00Z","v":25499,"vw":175.916106},{"c":175.605,"h":175.838,"l":175.49,"n":243,"o":175.7421,"t":"2026-09-28T15:15:00Z","v":5958,"vw":175.578834},{"c":176.0536,"h":176.11,"l":175.53,"n":229,"o":175.86,"t":"2026-09-28T15:30:00Z","v":6061,"vw":175.783815},{"c":175.445,"h":175.46,"l":174.94,"n":468,"o":175.46,"t":"2026-09-28T15:45:00Z","v":13928,"vw":175.114138},{"c":175.705,"h":175.745,"l":175.17,"n":219,"o":175.48,"t":"2026-09-28T16:00:00Z","v":7386,"vw":175.511531},{"c":177.4,"h":177.72,"l":175.62,"n":780,"o":175.66,"t":"2026-09-28T16:15:00Z","v":25505,"vw":176.330296},{"c":176.45,"h":177.075,"l":176.3775,"n":283,"o":176.84,"t":"2026-09-28T16:30:00Z","v":8031,"vw":176.614726},{"c":175.94,"h":176.525,"l":175.73,"n":328,"o":176.525,"t":"2026-09-28T16:45:00Z","v":10390,"vw":176.06796},{"c":176.83,"h":177.655,"l":175.235,"n":841,"o":176.05,"t":"2026-09-28T17:00:00Z","v":35866,"vw":176.009045},{"c":175.9,"h":176.9787,"l":175.9,"n":176,"o":176.73,"t":"2026-09-28T17:15:00Z","v":3878,"vw":176.523002},{"c":175.97,"h":175.995,"l":175.61,"n":300,"o":175.6188,"t":"2026-09-28T17:30:00Z","v":7759,"vw":175.839738},{"c":176.515,"h":176.525,"l":175.9375,"n":244,"o":175.965,"t":"2026-09-28T17:45:00Z","v":7836,"vw":176.158657},{"c":176.535,"h":176.675,"l":176.39,"n":313,"o":176.52,"t":"2026-09-28T18:00:00Z","v":9745,"vw":176.493175},{"c":176.36,"h":176.7,"l":176.33,"n":312,"o":176.6,"t":"2026-09-28T18:15:00Z","v":8048,"vw":176.522731},{"c":176.31,"h":176.47,"l":176.27,"n":345,"o":176.28,"t":"2026-09-28T18:30:00Z","v":9249,"vw":176.354719},{"c":176.5,"h":176.5,"l":176.08,"n":402,"o":176.28,"t":"2026-09-28T18:45:00Z","v":10207,"vw":176.264937},{"c":176.01,"h":176.325,"l":176.01,"n":210,"o":176.28,"t":"2026-09-28T19:00:00Z","v":4630,"vw":176.190938},{"c":176.89,"h":176.93,"l":175.92,"n":483,"o":175.96,"t":"2026-09-28T19:15:00Z","v":20036,"vw":176.293454},{"c":177.04,"h":177.16,"l":176.82,"n":475,"o":176.88,"t":"2026-09-28T19:30:00Z","v":17204,"vw":176.985245},{"c":175.84,"h":177.025,"l":175.68,"n":2240,"o":176.94,"t":"2026-09-28T19:45:00Z","v":61508,"vw":176.343199},{"c":175.87,"h":175.87,"l":175.87,"n":29,"o":175.87,"t":"2026-09-28T20:00:00Z","v":69575,"vw":175.87},{"c":176.65,"h":177.21,"l":174.64,"n":118,"o":176.61,"t":"2026-09-29T13:30:00Z","v":4810,"vw":176.409322},{"c":174.59,"h":177.18,"l":174.59,"n":276,"o":177.18,"t":"2026-09-29T13:45:00Z","v":6449,"vw":175.544582},{"c":175.86,"h":176.23,"l":174.435,"n":180,"o":174.435,"t":"2026-09-29T14:00:00Z","v":6108,"vw":175.437314},{"c":175.05,"h":175.88,"l":174.825,"n":261,"o":175.71,"t":"2026-09-29T14:15:00Z","v":9501,"vw":175.143853},{"c":175.68,"h":175.73,"l":174.59,"n":450,"o":175.075,"t":"2026-09-29T14:30:00Z","v":13216,"vw":175.009606},{"c":175.77,"h":175.77,"l":175.18,"n":220,"o":175.685,"t":"2026-09-29T14:45:00Z","v":6879,"vw":175.511629},{"c":174.69,"h":175.88,"l":174.495,"n":827,"o":175.6,"t":"2026-09-29T15:00:00Z","v":37338,"vw":175.414183},{"c":173.72,"h":174.85,"l":173.72,"n":338,"o":174.73,"t":"2026-09-29T15:15:00Z","v":9673,"vw":174.489738},{"c":173.59,"h":174.0864,"l":173.57,"n":372,"o":173.795,"t":"2026-09-29T15:30:00Z","v":16722,"vw":173.801762},{"c":173.94,"h":174.46,"l":173.455,"n":570,"o":173.8,"t":"2026-09-29T15:45:00Z","v":18862,"vw":173.957361},{"c":173.88,"h":174.14,"l":173.56,"n":496,"o":173.99,"t":"2026-09-29T16:00:00Z","v":19340,"vw":173.946589},{"c":173.415,"h":173.945,"l":173.23,"n":480,"o":173.945,"t":"2026-09-29T16:15:00Z","v":19876,"vw":173.427227},{"c":173.06,"h":173.415,"l":172.915,"n":312,"o":173.415,"t":"2026-09-29T16:30:00Z","v":12121,"vw":173.10864},{"c":172.335,"h":172.905,"l":172.23,"n":384,"o":172.905,"t":"2026-09-29T16:45:00Z","v":11498,"vw":172.55201},{"c":172.325,"h":172.61,"l":172.015,"n":401,"o":172.4,"t":"2026-09-29T17:00:00Z","v":15403,"vw":172.296731},{"c":172.885,"h":172.89,"l":172.2,"n":416,"o":172.45,"t":"2026-09-29T17:15:00Z","v":15576,"vw":172.482725},{"c":172.995,"h":173.47,"l":172.79,"n":428,"o":172.86,"t":"2026-09-29T17:30:00Z","v":15898,"vw":173.062888},{"c":172.84,"h":173.44,"l":172.78,"n":334,"o":173.12,"t":"2026-09-29T17:45:00Z","v":10248,"vw":173.08448},{"c":172.345,"h":173.6,"l":172.2,"n":559,"o":173.12,"t":"2026-09-29T18:00:00Z","v":18274,"vw":172.854768},{"c":172.75,"h":173.6075,"l":172.345,"n":547,"o":172.345,"t":"2026-09-29T18:15:00Z","v":22378,"vw":173.225481},{"c":174.015,"h":174.485,"l":172.755,"n":892,"o":172.755,"t":"2026-09-29T18:30:00Z","v":32917,"vw":173.841245},{"c":173.93,"h":174.465,"l":173.627,"n":646,"o":174.03,"t":"2026-09-29T18:45:00Z","v":17670,"vw":174.138077},{"c":173.95,"h":174.2499,"l":173.765,"n":627,"o":174.07,"t":"2026-09-29T19:00:00Z","v":19630,"vw":174.023639},{"c":174.23,"h":174.24,"l":173.72,"n":722,"o":174.12,"t":"2026-09-29T19:15:00Z","v":22936,"vw":173.859403},{"c":174.15,"h":174.43,"l":173.79,"n":925,"o":174.06,"t":"2026-09-29T19:30:00Z","v":29556,"vw":174.11632},{"c":173.55,"h":174.43,"l":173.4,"n":2705,"o":174.215,"t":"2026-09-29T19:45:00Z","v":95958,"vw":173.888307},{"c":173.58,"h":173.58,"l":173.58,"n":40,"o":173.58,"t":"2026-09-29T20:00:00Z","v":68845,"vw":173.58},{"c":173.58,"h":173.58,"l":173.58,"n":3,"o":173.58,"t":"2026-09-29T20:30:00Z","v":3701,"vw":173.58},{"c":173.33,"h":174.46,"l":172.6489,"n":133,"o":174.43,"t":"2026-09-30T13:30:00Z","v":6441,"vw":173.82505},{"c":173.45,"h":173.785,"l":173.015,"n":140,"o":173.26,"t":"2026-09-30T13:45:00Z","v":4037,"vw":173.353733},{"c":172.77,"h":173.99,"l":172.72,"n":339,"o":173.105,"t":"2026-09-30T14:00:00Z","v":15132,"vw":173.306931},{"c":171.97,"h":173.43,"l":171.97,"n":246,"o":172.92,"t":"2026-09-30T14:15:00Z","v":7912,"vw":173.020454},{"c":172.095,"h":172.24,"l":171.3,"n":205,"o":171.3,"t":"2026-09-30T14:30:00Z","v":15496,"vw":171.733113},{"c":171.775,"h":172,"l":171.38,"n":290,"o":172,"t":"2026-09-30T14:45:00Z","v":9656,"vw":171.591193},{"c":170.6,"h":171.749,"l":170.54,"n":405,"o":171.33,"t":"2026-09-30T15:00:00Z","v":20258,"vw":171.31768},{"c":170.86,"h":171.42,"l":170.46,"n":451,"o":171.03,"t":"2026-09-30T15:15:00Z","v":39010,"vw":171.058917},{"c":170.77,"h":171.5299,"l":170.67,"n":314,"o":170.865,"t":"2026-09-30T15:30:00Z","v":18645,"vw":170.895986},{"c":170.91,"h":170.95,"l":170.52,"n":324,"o":170.71,"t":"2026-09-30T15:45:00Z","v":12213,"vw":170.74567},{"c":171.195,"h":171.25,"l":170.92,"n":192,"o":171.01,"t":"2026-09-30T16:00:00Z","v":4520,"vw":171.115724},{"c":171.15,"h":171.15,"l":171.01,"n":151,"o":171.15,"t":"2026-09-30T16:15:00Z","v":3121,"vw":171.082667},{"c":171.5603,"h":171.5603,"l":171.39,"n":97,"o":171.47,"t":"2026-09-30T16:30:00Z","v":3275,"vw":171.46484},{"c":170.9565,"h":171.3425,"l":170.86,"n":211,"o":171.23,"t":"2026-09-30T16:45:00Z","v":5287,"vw":171.068401},{"c":171.305,"h":171.335,"l":170.7,"n":402,"o":170.885,"t":"2026-09-30T17:00:00Z","v":13260,"vw":171.019532},{"c":171.32,"h":171.32,"l":170.96,"n":221,"o":171.305,"t":"2026-09-30T17:15:00Z","v":6098,"vw":171.145501},{"c":171.415,"h":171.44,"l":171.21,"n":292,"o":171.34,"t":"2026-09-30T17:30:00Z","v":10312,"vw":171.34142},{"c":171.49,"h":171.49,"l":171.15,"n":279,"o":171.405,"t":"2026-09-30T17:45:00Z","v":8248,"vw":171.330614},{"c":171.04,"h":171.74,"l":171.04,"n":236,"o":171.595,"t":"2026-09-30T18:00:00Z","v":8549,"vw":171.56167},{"c":170.74,"h":171.25,"l":170.56,"n":357,"o":171.215,"t":"2026-09-30T18:15:00Z","v":16950,"vw":170.847086},{"c":171.83,"h":171.83,"l":170.59,"n":478,"o":170.96,"t":"2026-09-30T18:30:00Z","v":29459,"vw":171.026387},{"c":171.43,"h":172.03,"l":171.43,"n":207,"o":171.76,"t":"2026-09-30T18:45:00Z","v":5936,"vw":171.624961},{"c":171.32,"h":171.425,"l":170.96,"n":349,"o":171.33,"t":"2026-09-30T19:00:00Z","v":13111,"vw":171.202005},{"c":171.4,"h":171.57,"l":171.005,"n":397,"o":171.325,"t":"2026-09-30T19:15:00Z","v":10563,"vw":171.295115},{"c":171.315,"h":171.58,"l":171.22,"n":471,"o":171.375,"t":"2026-09-30T19:30:00Z","v":11080,"vw":171.413499},{"c":170.96,"h":171.405,"l":170.64,"n":1864,"o":171.4,"t":"2026-09-30T19:45:00Z","v":65855,"vw":170.948585},{"c":171.02,"h":171.02,"l":170.97,"n":42,"o":170.97,"t":"2026-09-30T20:00:00Z","v":104867,"vw":171.01984},{"c":169.038,"h":171.26,"l":168.51,"n":188,"o":169.97,"t":"2026-10-01T13:30:00Z","v":6735,"vw":169.719735},{"c":168.28,"h":169.19,"l":168.28,"n":227,"o":168.825,"t":"2026-10-01T13:45:00Z","v":6427,"vw":168.811388},{"c":168.745,"h":168.8,"l":167.44,"n":239,"o":168.19,"t":"2026-10-01T14:00:00Z","v":13634,"vw":168.135519},{"c":168.02,"h":169.135,"l":167.54,"n":289,"o":168.78,"t":"2026-10-01T14:15:00Z","v":8806,"vw":168.344449},{"c":169.03,"h":169.15,"l":167.32,"n":264,"o":167.32,"t":"2026-10-01T14:30:00Z","v":9271,"vw":168.261038},{"c":169.17,"h":169.81,"l":168.55,"n":727,"o":168.95,"t":"2026-10-01T14:45:00Z","v":25189,"vw":169.337808},{"c":168.99,"h":169.42,"l":168.99,"n":135,"o":169.235,"t":"2026-10-01T15:00:00Z","v":3270,"vw":169.23599},{"c":169.34,"h":169.69,"l":168.99,"n":327,"o":168.99,"t":"2026-10-01T15:15:00Z","v":15957,"vw":169.395387},{"c":169.79,"h":170.075,"l":169.315,"n":303,"o":169.34,"t":"2026-10-01T15:30:00Z","v":6759,"vw":169.712717},{"c":169.915,"h":169.93,"l":168.9901,"n":356,"o":169.83,"t":"2026-10-01T15:45:00Z","v":14087,"vw":169.368367},{"c":171.215,"h":171.215,"l":170.42,"n":209,"o":170.42,"t":"2026-10-01T16:00:00Z","v":3515,"vw":170.772385},{"c":171.2,"h":171.84,"l":171.05,"n":433,"o":171.11,"t":"2026-10-01T16:15:00Z","v":12902,"vw":171.320682},{"c":171.68,"h":172.095,"l":171.355,"n":258,"o":171.355,"t":"2026-10-01T16:30:00Z","v":5002,"vw":171.609224},{"c":171.98,"h":172,"l":171.4,"n":359,"o":171.4,"t":"2026-10-01T16:45:00Z","v":17588,"vw":171.827823},{"c":172.295,"h":172.315,"l":172.07,"n":225,"o":172.07,"t":"2026-10-01T17:00:00Z","v":5398,"vw":172.266344},{"c":172.41,"h":173.0444,"l":172.18,"n":374,"o":172.25,"t":"2026-10-01T17:15:00Z","v":10376,"vw":172.57151},{"c":172.6,"h":172.925,"l":172.3001,"n":493,"o":172.415,"t":"2026-10-01T17:30:00Z","v":15545,"vw":172.551744},{"c":172.425,"h":173.28,"l":172.26,"n":449,"o":172.89,"t":"2026-10-01T17:45:00Z","v":20660,"vw":172.86382},{"c":172.18,"h":172.3,"l":172.05,"n":286,"o":172.29,"t":"2026-10-01T18:00:00Z","v":8813,"vw":172.161612},{"c":172.19,"h":172.9971,"l":172.18,"n":494,"o":172.18,"t":"2026-10-01T18:15:00Z","v":12026,"vw":172.532045},{"c":172.2,"h":172.725,"l":172.16,"n":403,"o":172.24,"t":"2026-10-01T18:30:00Z","v":10979,"vw":172.411492},{"c":172.305,"h":172.305,"l":172.03,"n":289,"o":172.1,"t":"2026-10-01T18:45:00Z","v":8243,"vw":172.1644},{"c":172.45,"h":172.45,"l":172.08,"n":436,"o":172.2925,"t":"2026-10-01T19:00:00Z","v":10787,"vw":172.256799},{"c":172.82,"h":172.82,"l":172.35,"n":468,"o":172.375,"t":"2026-10-01T19:15:00Z","v":10600,"vw":172.57327},{"c":172.89,"h":173.47,"l":172.83,"n":634,"o":172.83,"t":"2026-10-01T19:30:00Z","v":13155,"vw":173.133365},{"c":173.15,"h":173.26,"l":172.37,"n":2218,"o":172.97,"t":"2026-10-01T19:45:00Z","v":58106,"vw":172.873997},{"c":173.07,"h":173.07,"l":173.07,"n":33,"o":173.07,"t":"2026-10-01T20:00:00Z","v":55506,"vw":173.07},{"c":174.225,"h":175.67,"l":173.355,"n":164,"o":175.13,"t":"2026-10-02T13:30:00Z","v":8113,"vw":174.772653},{"c":173.53,"h":174.75,"l":173.36,"n":238,"o":174.355,"t":"2026-10-02T13:45:00Z","v":8512,"vw":173.926332},{"c":174.79,"h":174.96,"l":173.03,"n":578,"o":173.51,"t":"2026-10-02T14:00:00Z","v":25055,"vw":174.305841},{"c":174.62,"h":174.895,"l":174.14,"n":465,"o":174.55,"t":"2026-10-02T14:15:00Z","v":13915,"vw":174.534107},{"c":175.2,"h":175.83,"l":174.43,"n":550,"o":174.605,"t":"2026-10-02T14:30:00Z","v":22301,"vw":175.451243},{"c":174.14,"h":175.31,"l":174.14,"n":282,"o":175.2,"t":"2026-10-02T14:45:00Z","v":11750,"vw":174.943819},{"c":172.9599,"h":173.9,"l":172.65,"n":363,"o":173.85,"t":"2026-10-02T15:00:00Z","v":6438,"vw":173.120381},{"c":172.785,"h":173.22,"l":171.985,"n":268,"o":172.97,"t":"2026-10-02T15:15:00Z","v":6524,"vw":172.562252},{"c":172.83,"h":173.11,"l":172.825,"n":58,"o":172.825,"t":"2026-10-02T15:30:00Z","v":1401,"vw":172.887591},{"c":173.025,"h":173.21,"l":172.57,"n":163,"o":172.57,"t":"2026-10-02T15:45:00Z","v":4751,"vw":173.100832},{"c":173.185,"h":173.21,"l":172.843,"n":229,"o":173.025,"t":"2026-10-02T16:00:00Z","v":11442,"vw":173.004628},{"c":172.745,"h":173.37,"l":172.745,"n":292,"o":173.255,"t":"2026-10-02T16:15:00Z","v":9842,"vw":173.147068},{"c":173.01,"h":173.055,"l":172.5177,"n":121,"o":172.76,"t":"2026-10-02T16:30:00Z","v":3493,"vw":172.814949},{"c":173.5175,"h":173.76,"l":172.95,"n":181,"o":172.995,"t":"2026-10-02T16:45:00Z","v":4036,"vw":173.265901},{"c":173.38,"h":173.765,"l":173.29,"n":199,"o":173.765,"t":"2026-10-02T17:00:00Z","v":6402,"vw":173.515552},{"c":173.06,"h":173.62,"l":173.0174,"n":306,"o":173.61,"t":"2026-10-02T17:15:00Z","v":7217,"vw":173.38814},{"c":173.4,"h":173.495,"l":173.22,"n":144,"o":173.22,"t":"2026-10-02T17:30:00Z","v":5573,"vw":173.365997},{"c":173.37,"h":173.69,"l":173.25,"n":226,"o":173.4,"t":"2026-10-02T17:45:00Z","v":5103,"vw":173.395927},{"c":173.455,"h":173.465,"l":173.1975,"n":214,"o":173.465,"t":"2026-10-02T18:00:00Z","v":4385,"vw":173.301139},{"c":173.2,"h":173.28,"l":173.08,"n":220,"o":173.26,"t":"2026-10-02T18:15:00Z","v":3944,"vw":173.232368},{"c":173.28,"h":173.28,"l":172.985,"n":348,"o":173.19,"t":"2026-10-02T18:30:00Z","v":6674,"vw":173.123013},{"c":173.2,"h":173.32,"l":173.11,"n":409,"o":173.235,"t":"2026-10-02T18:45:00Z","v":9117,"vw":173.212831},{"c":172.615,"h":173.2826,"l":172.615,"n":380,"o":173.23,"t":"2026-10-02T19:00:00Z","v":8741,"vw":172.960153},{"c":172.26,"h":172.56,"l":172.09,"n":574,"o":172.54,"t":"2026-10-02T19:15:00Z","v":11559,"vw":172.266706},{"c":172.1425,"h":172.2875,"l":171.96,"n":350,"o":172.28,"t":"2026-10-02T19:30:00Z","v":7090,"vw":172.146525},{"c":171.35,"h":172.0399,"l":170.92,"n":2411,"o":171.83,"t":"2026-10-02T19:45:00Z","v":76084,"vw":171.310005},{"c":171.36,"h":171.36,"l":171.36,"n":42,"o":171.36,"t":"2026-10-02T20:00:00Z","v":70850,"vw":171.36},{"c":170.72,"h":170.72,"l":170.72,"n":3,"o":170.72,"t":"2026-10-05T08:00:00Z","v":554,"vw":170.72},{"c":169.405,"h":169.8511,"l":169,"n":119,"o":169.68,"t":"2026-10-05T13:30:00Z","v":9664,"vw":169.531094},{"c":169.22,"h":169.305,"l":168.63,"n":137,"o":168.8082,"t":"2026-10-05T13:45:00Z","v":5952,"vw":168.769174},{"c":170.1,"h":170.1001,"l":168.9,"n":166,"o":168.96,"t":"2026-10-05T14:00:00Z","v":8561,"vw":169.829223},{"c":170.45,"h":170.8,"l":170.03,"n":441,"o":170.1,"t":"2026-10-05T14:15:00Z","v":15757,"vw":170.528661},{"c":170.5375,"h":170.91,"l":169.895,"n":364,"o":170.78,"t":"2026-10-05T14:30:00Z","v":13338,"vw":170.412052},{"c":169.57,"h":170.525,"l":169.57,"n":214,"o":170.525,"t":"2026-10-05T14:45:00Z","v":5127,"vw":169.996979},{"c":169.54,"h":169.91,"l":169.3258,"n":314,"o":169.77,"t":"2026-10-05T15:00:00Z","v":10848,"vw":169.653446},{"c":169.48,"h":169.48,"l":169.275,"n":281,"o":169.32,"t":"2026-10-05T15:15:00Z","v":5476,"vw":169.398453},{"c":169.83,"h":169.99,"l":169.605,"n":175,"o":169.69,"t":"2026-10-05T15:30:00Z","v":3240,"vw":169.805445},{"c":169.825,"h":169.825,"l":169.81,"n":142,"o":169.81,"t":"2026-10-05T15:45:00Z","v":2369,"vw":169.820455},{"c":169.755,"h":169.85,"l":169.56,"n":282,"o":169.83,"t":"2026-10-05T16:00:00Z","v":6200,"vw":169.679571},{"c":170.88,"h":170.88,"l":169.925,"n":410,"o":169.94,"t":"2026-10-05T16:15:00Z","v":17409,"vw":170.255182},{"c":171.16,"h":171.22,"l":170.68,"n":319,"o":170.92,"t":"2026-10-05T16:30:00Z","v":8830,"vw":170.964714},{"c":170.86,"h":171.065,"l":170.56,"n":270,"o":171.065,"t":"2026-10-05T16:45:00Z","v":5885,"vw":170.745201},{"c":170.545,"h":170.8135,"l":170.53,"n":228,"o":170.75,"t":"2026-10-05T17:00:00Z","v":5194,"vw":170.675746},{"c":170.645,"h":170.67,"l":170.5,"n":311,"o":170.545,"t":"2026-10-05T17:15:00Z","v":6951,"vw":170.569364},{"c":171.1657,"h":171.1657,"l":170.6775,"n":280,"o":170.6775,"t":"2026-10-05T17:30:00Z","v":6002,"vw":170.823295},{"c":170.955,"h":171.36,"l":170.74,"n":475,"o":171.31,"t":"2026-10-05T17:45:00Z","v":11735,"vw":171.077671},{"c":170.72,"h":170.975,"l":170.71,"n":286,"o":170.975,"t":"2026-10-05T18:00:00Z","v":6669,"vw":170.809153},{"c":170.56,"h":170.755,"l":170.56,"n":243,"o":170.71,"t":"2026-10-05T18:15:00Z","v":4760,"vw":170.682202},{"c":170.415,"h":170.6479,"l":170.34,"n":393,"o":170.56,"t":"2026-10-05T18:30:00Z","v":9869,"vw":170.48457},{"c":170.62,"h":170.83,"l":170.38,"n":540,"o":170.4,"t":"2026-10-05T18:45:00Z","v":10976,"vw":170.544876},{"c":170.91,"h":170.91,"l":170.5575,"n":471,"o":170.7599,"t":"2026-10-05T19:00:00Z","v":12712,"vw":170.695424},{"c":170.565,"h":170.95,"l":170.565,"n":700,"o":170.935,"t":"2026-10-05T19:15:00Z","v":14866,"vw":170.846289},{"c":170.4,"h":170.56,"l":170.185,"n":531,"o":170.53,"t":"2026-10-05T19:30:00Z","v":11571,"vw":170.35223},{"c":169.81,"h":170.57,"l":169.485,"n":2716,"o":170.2825,"t":"2026-10-05T19:45:00Z","v":79540,"vw":169.92276},{"c":169.82,"h":169.82,"l":169.82,"n":39,"o":169.82,"t":"2026-10-05T20:00:00Z","v":107616,"vw":169.82},{"c":170.96,"h":170.96,"l":170.49,"n":10,"o":170.49,"t":"2026-10-06T11:00:00Z","v":311,"vw":170.742407},{"c":171.99,"h":173.16,"l":171.42,"n":90,"o":172.41,"t":"2026-10-06T13:30:00Z","v":5851,"vw":172.365727},{"c":171,"h":171.58,"l":170.835,"n":544,"o":171.4,"t":"2026-10-06T13:45:00Z","v":29575,"vw":171.069965},{"c":172.435,"h":172.79,"l":170.97,"n":376,"o":171.04,"t":"2026-10-06T14:00:00Z","v":15524,"vw":171.283497},{"c":171.21,"h":172.475,"l":171.21,"n":283,"o":172.475,"t":"2026-10-06T14:15:00Z","v":6721,"vw":171.79546},{"c":171.19,"h":171.92,"l":171.19,"n":205,"o":171.5099,"t":"2026-10-06T14:30:00Z","v":5649,"vw":171.573334},{"c":171.465,"h":171.7323,"l":171.19,"n":161,"o":171.365,"t":"2026-10-06T14:45:00Z","v":4036,"vw":171.440354},{"c":172.15,"h":172.15,"l":171.57,"n":384,"o":171.74,"t":"2026-10-06T15:00:00Z","v":9972,"vw":171.764169},{"c":172.69,"h":172.82,"l":172.15,"n":409,"o":172.18,"t":"2026-10-06T15:15:00Z","v":12022,"vw":172.482817},{"c":172.58,"h":172.6,"l":172.16,"n":391,"o":172.56,"t":"2026-10-06T15:30:00Z","v":12744,"vw":172.387866},{"c":172.53,"h":172.79,"l":172.325,"n":232,"o":172.6,"t":"2026-10-06T15:45:00Z","v":4608,"vw":172.529071},{"c":172.675,"h":172.84,"l":172.53,"n":177,"o":172.53,"t":"2026-10-06T16:00:00Z","v":3168,"vw":172.620431},{"c":172.555,"h":172.785,"l":172.47,"n":395,"o":172.785,"t":"2026-10-06T16:15:00Z","v":15013,"vw":172.594614},{"c":172.515,"h":172.82,"l":172.492,"n":294,"o":172.74,"t":"2026-10-06T16:30:00Z","v":8929,"vw":172.623824},{"c":172.575,"h":172.7,"l":172.5,"n":209,"o":172.68,"t":"2026-10-06T16:45:00Z","v":5232,"vw":172.607292},{"c":172.25,"h":172.45,"l":172.2,"n":352,"o":172.42,"t":"2026-10-06T17:00:00Z","v":10584,"vw":172.332282},{"c":172.5,"h":172.68,"l":172.045,"n":222,"o":172.295,"t":"2026-10-06T17:15:00Z","v":4593,"vw":172.304691},{"c":172.15,"h":172.48,"l":171.91,"n":335,"o":172.475,"t":"2026-10-06T17:30:00Z","v":9928,"vw":172.183179},{"c":172.39,"h":172.39,"l":171.81,"n":226,"o":172,"t":"2026-10-06T17:45:00Z","v":7433,"vw":172.176633},{"c":172.32,"h":172.32,"l":171.89,"n":360,"o":172.195,"t":"2026-10-06T18:00:00Z","v":7758,"vw":172.136759},{"c":171.87,"h":172.315,"l":171.68,"n":480,"o":172.315,"t":"2026-10-06T18:15:00Z","v":14418,"vw":171.917517},{"c":172.06,"h":172.07,"l":171.55,"n":250,"o":171.7825,"t":"2026-10-06T18:30:00Z","v":8072,"vw":171.740058},{"c":172.085,"h":172.25,"l":171.88,"n":366,"o":172.145,"t":"2026-10-06T18:45:00Z","v":9228,"vw":172.095361},{"c":171.92,"h":172.23,"l":171.92,"n":411,"o":172.08,"t":"2026-10-06T19:00:00Z","v":11689,"vw":172.074192},{"c":171.055,"h":171.87,"l":171,"n":742,"o":171.85,"t":"2026-10-06T19:15:00Z","v":20234,"vw":171.441241},{"c":170.96,"h":171.14,"l":170.616,"n":802,"o":171.11,"t":"2026-10-06T19:30:00Z","v":23117,"vw":170.849258},{"c":171.54,"h":171.57,"l":170.5271,"n":2396,"o":170.955,"t":"2026-10-06T19:45:00Z","v":71497,"vw":171.153786},{"c":171.54,"h":171.54,"l":171.47,"n":49,"o":171.47,"t":"2026-10-06T20:00:00Z","v":72033,"vw":171.539884},{"c":168.345,"h":169.5,"l":167.8,"n":146,"o":169.46,"t":"2026-10-07T13:30:00Z","v":8138,"vw":169.154585},{"c":166.58,"h":168.2075,"l":166.58,"n":321,"o":168.2075,"t":"2026-10-07T13:45:00Z","v":8801,"vw":167.328235},{"c":166.62,"h":166.65,"l":166,"n":214,"o":166.64,"t":"2026-10-07T14:00:00Z","v":5636,"vw":166.401116},{"c":166.39,"h":166.94,"l":166.39,"n":369,"o":166.56,"t":"2026-10-07T14:15:00Z","v":15580,"vw":166.566165},{"c":166.06,"h":166.6199,"l":165.82,"n":234,"o":165.82,"t":"2026-10-07T14:30:00Z","v":6572,"vw":166.196999},{"c":166.4839,"h":166.81,"l":165.67,"n":649,"o":165.8,"t":"2026-10-07T14:45:00Z","v":28054,"vw":166.423155},{"c":166.2,"h":166.515,"l":165.91,"n":358,"o":166.36,"t":"2026-10-07T15:00:00Z","v":18267,"vw":166.128967},{"c":165.505,"h":166.09,"l":165.3,"n":446,"o":166.09,"t":"2026-10-07T15:15:00Z","v":15364,"vw":165.722473},{"c":165.705,"h":165.74,"l":165.38,"n":285,"o":165.535,"t":"2026-10-07T15:30:00Z","v":7730,"vw":165.56236},{"c":166.1,"h":166.13,"l":165.83,"n":224,"o":165.85,"t":"2026-10-07T15:45:00Z","v":8455,"vw":165.973532},{"c":166.265,"h":166.47,"l":166.095,"n":446,"o":166.32,"t":"2026-10-07T16:00:00Z","v":14342,"vw":166.292109},{"c":166.77,"h":166.77,"l":166.26,"n":375,"o":166.26,"t":"2026-10-07T16:15:00Z","v":13689,"vw":166.432368},{"c":166.85,"h":167.1023,"l":166.615,"n":285,"o":166.625,"t":"2026-10-07T16:30:00Z","v":11810,"vw":166.812474},{"c":166.81,"h":167.1,"l":166.32,"n":513,"o":166.865,"t":"2026-10-07T16:45:00Z","v":31827,"vw":166.579794},{"c":167.275,"h":167.2875,"l":166.56,"n":422,"o":166.755,"t":"2026-10-07T17:00:00Z","v":12743,"vw":166.882674},{"c":166.935,"h":167.34,"l":166.77,"n":325,"o":167.24,"t":"2026-10-07T17:15:00Z","v":8608,"vw":167.045233},{"c":167.055,"h":167.12,"l":166.495,"n":498,"o":167.02,"t":"2026-10-07T17:30:00Z","v":19518,"vw":166.670188},{"c":167.0401,"h":167.24,"l":167,"n":339,"o":167.17,"t":"2026-10-07T17:45:00Z","v":13285,"vw":167.087475},{"c":166.465,"h":166.95,"l":166.465,"n":446,"o":166.95,"t":"2026-10-07T18:00:00Z","v":9648,"vw":166.707009},{"c":166.38,"h":166.485,"l":166.135,"n":404,"o":166.47,"t":"2026-10-07T18:15:00Z","v":11596,"vw":166.355711},{"c":166.095,"h":166.28,"l":166.045,"n":311,"o":166.23,"t":"2026-10-07T18:30:00Z","v":8932,"vw":166.141745},{"c":166.285,"h":166.4,"l":165.97,"n":423,"o":166.04,"t":"2026-10-07T18:45:00Z","v":11275,"vw":166.113197},{"c":167.25,"h":167.3015,"l":166.17,"n":543,"o":166.2975,"t":"2026-10-07T19:00:00Z","v":18092,"vw":166.570522},{"c":167.76,"h":168.15,"l":167.15,"n":797,"o":167.155,"t":"2026-10-07T19:15:00Z","v":26481,"vw":167.78996},{"c":167.62,"h":168.355,"l":167.62,"n":1313,"o":167.87,"t":"2026-10-07T19:30:00Z","v":40428,"vw":168.094043},{"c":167.48,"h":167.97,"l":167.35,"n":2417,"o":167.59,"t":"2026-10-07T19:45:00Z","v":62531,"vw":167.588794},{"c":167.5,"h":167.5,"l":167.5,"n":43,"o":167.5,"t":"2026-10-07T20:00:00Z","v":159636,"vw":167.5},{"c":166.1,"h":166.1,"l":166.1,"n":1,"o":166.1,"t":"2026-10-08T13:15:00Z","v":100,"vw":166.1},{"c":165.8075,"h":166.1399,"l":165.34,"n":235,"o":165.44,"t":"2026-10-08T13:30:00Z","v":6483,"vw":165.486603},{"c":166.6,"h":166.6,"l":165.925,"n":124,"o":165.925,"t":"2026-10-08T13:45:00Z","v":2578,"vw":166.321667},{"c":166.17,"h":166.93,"l":166.17,"n":155,"o":166.93,"t":"2026-10-08T14:00:00Z","v":3328,"vw":166.474899},{"c":166.3,"h":166.39,"l":165.86,"n":235,"o":166.17,"t":"2026-10-08T14:15:00Z","v":7877,"vw":166.2138},{"c":165.9165,"h":166.45,"l":165.44,"n":272,"o":166,"t":"2026-10-08T14:30:00Z","v":7709,"vw":165.903036},{"c":165.62,"h":165.65,"l":165.1544,"n":255,"o":165.65,"t":"2026-10-08T14:45:00Z","v":9196,"vw":165.361732},{"c":164.825,"h":165.31,"l":164.825,"n":281,"o":165.31,"t":"2026-10-08T15:00:00Z","v":7431,"vw":165.11179},{"c":164.95,"h":164.95,"l":164.47,"n":274,"o":164.69,"t":"2026-10-08T15:15:00Z","v":5504,"vw":164.736906},{"c":165.76,"h":165.76,"l":164.97,"n":229,"o":165.07,"t":"2026-10-08T15:30:00Z","v":5242,"vw":165.236454},{"c":165.76,"h":165.9,"l":165.7,"n":112,"o":165.78,"t":"2026-10-08T15:45:00Z","v":2107,"vw":165.781676},{"c":165.915,"h":166.14,"l":165.77,"n":247,"o":165.98,"t":"2026-10-08T16:00:00Z","v":4233,"vw":165.9075},{"c":165.75,"h":166.825,"l":165.75,"n":497,"o":166.03,"t":"2026-10-08T16:15:00Z","v":15920,"vw":166.347988},{"c":166.155,"h":166.3,"l":165.68,"n":230,"o":165.76,"t":"2026-10-08T16:30:00Z","v":5360,"vw":165.943963},{"c":166.34,"h":166.82,"l":165.83,"n":284,"o":165.94,"t":"2026-10-08T16:45:00Z","v":9072,"vw":166.257454},{"c":165.14,"h":166.32,"l":165.09,"n":392,"o":166.32,"t":"2026-10-08T17:00:00Z","v":16642,"vw":165.579164},{"c":165.925,"h":166.45,"l":165.04,"n":574,"o":165.125,"t":"2026-10-08T17:15:00Z","v":16452,"vw":165.805442},{"c":166.54,"h":166.54,"l":165.8773,"n":255,"o":166.17,"t":"2026-10-08T17:30:00Z","v":6771,"vw":166.18807},{"c":166.74,"h":167.05,"l":166.445,"n":367,"o":166.615,"t":"2026-10-08T17:45:00Z","v":13297,"vw":166.860179},{"c":167.1,"h":167.17,"l":166.64,"n":238,"o":166.75,"t":"2026-10-08T18:00:00Z","v":8162,"vw":166.774959},{"c":166.565,"h":167.01,"l":166.405,"n":469,"o":167.01,"t":"2026-10-08T18:15:00Z","v":13292,"vw":166.569299},{"c":166.815,"h":166.96,"l":166.75,"n":148,"o":166.75,"t":"2026-10-08T18:30:00Z","v":2630,"vw":166.845556},{"c":167.275,"h":167.4,"l":166.95,"n":317,"o":166.98,"t":"2026-10-08T18:45:00Z","v":7869,"vw":167.201454},{"c":167.37,"h":167.515,"l":167.105,"n":470,"o":167.3,"t":"2026-10-08T19:00:00Z","v":14589,"vw":167.260981},{"c":167.19,"h":167.58,"l":167.15,"n":645,"o":167.37,"t":"2026-10-08T19:15:00Z","v":14516,"vw":167.364774},{"c":167.42,"h":167.52,"l":167.19,"n":538,"o":167.195,"t":"2026-10-08T19:30:00Z","v":12396,"vw":167.344863},{"c":167.31,"h":167.705,"l":166.75,"n":2448,"o":167.42,"t":"2026-10-08T19:45:00Z","v":68754,"vw":167.069105},{"c":167.3,"h":167.3,"l":167.3,"n":44,"o":167.3,"t":"2026-10-08T20:00:00Z","v":94770,"vw":167.3},{"c":167.3,"h":167.3,"l":167.3,"n":11,"o":167.3,"t":"2026-10-09T10:00:00Z","v":1017,"vw":167.3},{"c":168.51,"h":168.51,"l":168.51,"n":4,"o":168.51,"t":"2026-10-09T11:00:00Z","v":503,"vw":168.51},{"c":167.8,"h":167.8,"l":167.8,"n":15,"o":167.8,"t":"2026-10-09T11:15:00Z","v":211,"vw":167.8},{"c":167.3,"h":167.3,"l":167.3,"n":13,"o":167.3,"t":"2026-10-09T13:15:00Z","v":943,"vw":167.3},{"c":165.26,"h":169.37,"l":165,"n":115,"o":166.14,"t":"2026-10-09T13:30:00Z","v":5308,"vw":165.985222},{"c":165.7,"h":165.725,"l":164.77,"n":139,"o":165.26,"t":"2026-10-09T13:45:00Z","v":4580,"vw":165.580018},{"c":165.525,"h":165.76,"l":165.525,"n":64,"o":165.7,"t":"2026-10-09T14:00:00Z","v":1668,"vw":165.586201},{"c":164.78,"h":165.405,"l":164.78,"n":140,"o":165.405,"t":"2026-10-09T14:15:00Z","v":3512,"vw":165.216921},{"c":164.74,"h":165.34,"l":164.26,"n":334,"o":164.75,"t":"2026-10-09T14:30:00Z","v":12908,"vw":164.874878},{"c":164.88,"h":165.005,"l":164.74,"n":163,"o":165.005,"t":"2026-10-09T14:45:00Z","v":3600,"vw":164.949908},{"c":165.23,"h":165.48,"l":164.84,"n":422,"o":164.92,"t":"2026-10-09T15:00:00Z","v":17303,"vw":165.166207},{"c":164.78,"h":165.36,"l":164.78,"n":242,"o":165.215,"t":"2026-10-09T15:15:00Z","v":7413,"vw":165.130535},{"c":165.215,"h":165.215,"l":164.55,"n":151,"o":164.55,"t":"2026-10-09T15:30:00Z","v":5888,"vw":164.913014},{"c":165.235,"h":165.47,"l":165.07,"n":157,"o":165.145,"t":"2026-10-09T15:45:00Z","v":5465,"vw":165.219451},{"c":164.53,"h":165.23,"l":164.44,"n":318,"o":165.23,"t":"2026-10-09T16:00:00Z","v":9151,"vw":164.707551},{"c":164.675,"h":164.72,"l":164.51,"n":133,"o":164.51,"t":"2026-10-09T16:15:00Z","v":3191,"vw":164.639483},{"c":164.555,"h":164.59,"l":164.5,"n":169,"o":164.51,"t":"2026-10-09T16:30:00Z","v":4377,"vw":164.533297},{"c":164.38,"h":164.7,"l":164.38,"n":241,"o":164.555,"t":"2026-10-09T16:45:00Z","v":6368,"vw":164.541441},{"c":164.29,"h":164.4747,"l":164.09,"n":259,"o":164.39,"t":"2026-10-09T17:00:00Z","v":7426,"vw":164.288347},{"c":164.61,"h":164.705,"l":164.21,"n":278,"o":164.21,"t":"2026-10-09T17:15:00Z","v":10708,"vw":164.483683},{"c":164.68,"h":164.88,"l":164.54,"n":318,"o":164.65,"t":"2026-10-09T17:30:00Z","v":9547,"vw":164.674368},{"c":164.77,"h":164.8317,"l":164.48,"n":170,"o":164.8317,"t":"2026-10-09T17:45:00Z","v":5402,"vw":164.622659},{"c":165.13,"h":165.295,"l":164.57,"n":284,"o":164.775,"t":"2026-10-09T18:00:00Z","v":8764,"vw":164.879813},{"c":165.245,"h":165.25,"l":165.05,"n":78,"o":165.25,"t":"2026-10-09T18:15:00Z","v":2543,"vw":165.151765},{"c":164.87,"h":165.22,"l":164.79,"n":392,"o":165.07,"t":"2026-10-09T18:30:00Z","v":13232,"vw":164.994012},{"c":165.66,"h":165.759,"l":164.87,"n":476,"o":164.87,"t":"2026-10-09T18:45:00Z","v":25789,"vw":165.459345},{"c":165.95,"h":166.055,"l":165.66,"n":242,"o":165.66,"t":"2026-10-09T19:00:00Z","v":6081,"vw":165.844917},{"c":165.445,"h":166.01,"l":165.41,"n":726,"o":165.975,"t":"2026-10-09T19:15:00Z","v":21052,"vw":165.81993},{"c":165.13,"h":165.375,"l":164.89,"n":627,"o":165.36,"t":"2026-10-09T19:30:00Z","v":13442,"vw":165.125536},{"c":164.71,"h":165.195,"l":164.585,"n":2131,"o":165.12,"t":"2026-10-09T19:45:00Z","v":61678,"vw":164.804035},{"c":164.7,"h":164.7,"l":164.65,"n":21,"o":164.65,"t":"2026-10-09T20:00:00Z","v":58523,"vw":164.699911},{"c":164.875,"h":166.12,"l":164.29,"n":407,"o":164.29,"t":"2026-10-12T13:30:00Z","v":9872,"vw":165.047777},{"c":164.72,"h":164.765,"l":164.3,"n":122,"o":164.6,"t":"2026-10-12T13:45:00Z","v":3091,"vw":164.622323},{"c":165.2,"h":165.69,"l":164.87,"n":149,"o":164.87,"t":"2026-10-12T14:00:00Z","v":3737,"vw":165.166186},{"c":165.245,"h":165.28,"l":164.785,"n":156,"o":165.21,"t":"2026-10-12T14:15:00Z","v":3505,"vw":165.115716},{"c":165.42,"h":166.1595,"l":164.9,"n":356,"o":165.26,"t":"2026-10-12T14:30:00Z","v":22277,"vw":165.453022},{"c":165.79,"h":166.125,"l":165.405,"n":317,"o":165.405,"t":"2026-10-12T14:45:00Z","v":8398,"vw":165.849233},{"c":165.7625,"h":165.7625,"l":165.57,"n":162,"o":165.64,"t":"2026-10-12T15:00:00Z","v":4048,"vw":165.645729},{"c":165.885,"h":166,"l":165.605,"n":203,"o":165.67,"t":"2026-10-12T15:15:00Z","v":10420,"vw":165.881545},{"c":166.09,"h":166.3765,"l":165.885,"n":126,"o":165.885,"t":"2026-10-12T15:30:00Z","v":2759,"vw":166.171555},{"c":165.875,"h":166.2099,"l":165.64,"n":259,"o":165.93,"t":"2026-10-12T15:45:00Z","v":10154,"vw":165.888601},{"c":165.575,"h":165.785,"l":165.5,"n":305,"o":165.545,"t":"2026-10-12T16:00:00Z","v":7100,"vw":165.615942},{"c":165.03,"h":165.525,"l":164.925,"n":407,"o":165.52,"t":"2026-10-12T16:15:00Z","v":7291,"vw":165.258772},{"c":165.06,"h":165.09,"l":165,"n":117,"o":165.09,"t":"2026-10-12T16:30:00Z","v":2270,"vw":165.062492},{"c":165.17,"h":165.215,"l":164.94,"n":292,"o":164.96,"t":"2026-10-12T16:45:00Z","v":7124,"vw":165.069055},{"c":165.305,"h":165.305,"l":165.24,"n":23,"o":165.24,"t":"2026-10-12T17:00:00Z","v":675,"vw":165.256283},{"c":164.785,"h":165.28,"l":164.785,"n":390,"o":165.23,"t":"2026-10-12T17:15:00Z","v":8577,"vw":165.058082},{"c":164.965,"h":165.13,"l":164.78,"n":224,"o":164.78,"t":"2026-10-12T17:30:00Z","v":4529,"vw":164.939675},{"c":164.88,"h":165.025,"l":164.84,"n":427,"o":164.93,"t":"2026-10-12T17:45:00Z","v":4977,"vw":164.898265},{"c":164.77,"h":165.1025,"l":164.72,"n":271,"o":164.9075,"t":"2026-10-12T18:00:00Z","v":6123,"vw":164.897679},{"c":164.62,"h":164.82,"l":164.52,"n":351,"o":164.755,"t":"2026-10-12T18:15:00Z","v":8086,"vw":164.657102},{"c":164.49,"h":164.695,"l":164.435,"n":352,"o":164.695,"t":"2026-10-12T18:30:00Z","v":7958,"vw":164.616169},{"c":164.345,"h":164.38,"l":164.29,"n":224,"o":164.38,"t":"2026-10-12T18:45:00Z","v":4079,"vw":164.331667},{"c":164.565,"h":164.81,"l":164.325,"n":469,"o":164.325,"t":"2026-10-12T19:00:00Z","v":9098,"vw":164.578743},{"c":164.3,"h":164.52,"l":164.225,"n":755,"o":164.52,"t":"2026-10-12T19:15:00Z","v":10980,"vw":164.355695},{"c":164.11,"h":164.27,"l":164.055,"n":707,"o":164.27,"t":"2026-10-12T19:30:00Z","v":16303,"vw":164.14701},{"c":163.66,"h":164.35,"l":163.51,"n":2294,"o":164.19,"t":"2026-10-12T19:45:00Z","v":68758,"vw":163.857789},{"c":163.61,"h":163.61,"l":163.61,"n":37,"o":163.61,"t":"2026-10-12T20:00:00Z","v":73898,"vw":163.61},{"c":163.7,"h":163.7,"l":163.61,"n":19,"o":163.61,"t":"2026-10-13T08:15:00Z","v":883,"vw":163.654944},{"c":164.5,"h":164.5,"l":164.41,"n":20,"o":164.5,"t":"2026-10-13T11:00:00Z","v":422,"vw":164.47},{"c":164.19,"h":164.19,"l":164.19,"n":9,"o":164.19,"t":"2026-10-13T11:45:00Z","v":168,"vw":164.19},{"c":164.64,"h":165.03,"l":164,"n":267,"o":164,"t":"2026-10-13T13:30:00Z","v":19983,"vw":164.534017},{"c":163.265,"h":164.84,"l":162.89,"n":207,"o":164.55,"t":"2026-10-13T13:45:00Z","v":6712,"vw":164.036153},{"c":164.08,"h":164.08,"l":163,"n":215,"o":163.19,"t":"2026-10-13T14:00:00Z","v":6545,"vw":163.264928},{"c":164.57,"h":164.805,"l":163.79,"n":297,"o":163.93,"t":"2026-10-13T14:15:00Z","v":8432,"vw":164.409649},{"c":164.61,"h":164.775,"l":164.515,"n":173,"o":164.775,"t":"2026-10-13T14:30:00Z","v":4595,"vw":164.606635},{"c":164.34,"h":164.93,"l":164.175,"n":328,"o":164.635,"t":"2026-10-13T14:45:00Z","v":12268,"vw":164.345366},{"c":164.155,"h":164.48,"l":164.155,"n":152,"o":164.34,"t":"2026-10-13T15:00:00Z","v":3619,"vw":164.335158},{"c":163.875,"h":164.34,"l":163.7361,"n":438,"o":164.22,"t":"2026-10-13T15:15:00Z","v":11044,"vw":164.040941},{"c":163.855,"h":164.125,"l":163.82,"n":205,"o":163.825,"t":"2026-10-13T15:30:00Z","v":3681,"vw":163.967647},{"c":163.825,"h":163.825,"l":163.3854,"n":185,"o":163.6,"t":"2026-10-13T15:45:00Z","v":2804,"vw":163.646896},{"c":163.89,"h":163.94,"l":163.6201,"n":183,"o":163.825,"t":"2026-10-13T16:00:00Z","v":4253,"vw":163.787047},{"c":164.23,"h":164.23,"l":163.92,"n":223,"o":163.92,"t":"2026-10-13T16:15:00Z","v":4230,"vw":164.074792},{"c":164.485,"h":164.7299,"l":164.265,"n":344,"o":164.4,"t":"2026-10-13T16:30:00Z","v":9604,"vw":164.46194},{"c":164.465,"h":164.485,"l":164.37,"n":148,"o":164.445,"t":"2026-10-13T16:45:00Z","v":4613,"vw":164.412827},{"c":164.93,"h":164.955,"l":164.26,"n":294,"o":164.31,"t":"2026-10-13T17:00:00Z","v":5964,"vw":164.609104},{"c":164.9494,"h":165.13,"l":164.85,"n":171,"o":164.93,"t":"2026-10-13T17:15:00Z","v":4035,"vw":164.942962},{"c":164.7,"h":164.98,"l":164.7,"n":229,"o":164.83,"t":"2026-10-13T17:30:00Z","v":5593,"vw":164.847662},{"c":164.365,"h":164.69,"l":164.31,"n":135,"o":164.69,"t":"2026-10-13T17:45:00Z","v":3845,"vw":164.495509},{"c":164.775,"h":164.775,"l":164.365,"n":418,"o":164.365,"t":"2026-10-13T18:00:00Z","v":13274,"vw":164.47554},{"c":164.15,"h":164.855,"l":163.965,"n":584,"o":164.7,"t":"2026-10-13T18:15:00Z","v":18473,"vw":164.507815},{"c":164.26,"h":164.405,"l":164.11,"n":284,"o":164.18,"t":"2026-10-13T18:30:00Z","v":8217,"vw":164.211318},{"c":164.46,"h":164.675,"l":164.27,"n":410,"o":164.36,"t":"2026-10-13T18:45:00Z","v":12828,"vw":164.409427},{"c":164.49,"h":164.985,"l":164.47,"n":518,"o":164.6,"t":"2026-10-13T19:00:00Z","v":16712,"vw":164.671204},{"c":164.27,"h":164.5099,"l":163.9675,"n":780,"o":164.375,"t":"2026-10-13T19:15:00Z","v":23525,"vw":164.243242},{"c":163.59,"h":164.29,"l":163.53,"n":866,"o":164.29,"t":"2026-10-13T19:30:00Z","v":29262,"vw":163.870881},{"c":163.99,"h":164.05,"l":163.225,"n":2229,"o":163.635,"t":"2026-10-13T19:45:00Z","v":77540,"vw":163.6751},{"c":163.95,"h":163.95,"l":163.89,"n":45,"o":163.89,"t":"2026-10-13T20:00:00Z","v":71057,"vw":163.949908},{"c":162.5503,"h":162.69,"l":162.5503,"n":4,"o":162.69,"t":"2026-10-14T12:30:00Z","v":210,"vw":162.62015},{"c":162.705,"h":163.025,"l":160.37,"n":160,"o":161.75,"t":"2026-10-14T13:30:00Z","v":7738,"vw":161.960582},{"c":162.57,"h":163.39,"l":162.34,"n":230,"o":162.5,"t":"2026-10-14T13:45:00Z","v":11843,"vw":162.772617},{"c":162.24,"h":162.75,"l":161.42,"n":283,"o":162.58,"t":"2026-10-14T14:00:00Z","v":7321,"vw":162.266609},{"c":161.56,"h":161.94,"l":161.55,"n":152,"o":161.94,"t":"2026-10-14T14:15:00Z","v":2950,"vw":161.752206},{"c":162.14,"h":162.45,"l":162.14,"n":300,"o":162.2,"t":"2026-10-14T14:30:00Z","v":6435,"vw":162.279231},{"c":161.315,"h":161.8895,"l":161.315,"n":316,"o":161.81,"t":"2026-10-14T14:45:00Z","v":7898,"vw":161.539791},{"c":160.69,"h":161.285,"l":160.69,"n":201,"o":161.08,"t":"2026-10-14T15:00:00Z","v":3999,"vw":160.959718},{"c":160.96,"h":161.025,"l":160.66,"n":111,"o":160.82,"t":"2026-10-14T15:15:00Z","v":2009,"vw":160.859513},{"c":160.41,"h":161,"l":160.405,"n":305,"o":160.68,"t":"2026-10-14T15:30:00Z","v":4442,"vw":160.678633},{"c":160.35,"h":160.385,"l":160.21,"n":124,"o":160.21,"t":"2026-10-14T15:45:00Z","v":2799,"vw":160.280855},{"c":160.28,"h":160.85,"l":160.26,"n":261,"o":160.43,"t":"2026-10-14T16:00:00Z","v":15674,"vw":160.332006},{"c":160.45,"h":160.51,"l":160.02,"n":197,"o":160.26,"t":"2026-10-14T16:15:00Z","v":5006,"vw":160.268347},{"c":160.07,"h":160.44,"l":160.07,"n":239,"o":160.34,"t":"2026-10-14T16:30:00Z","v":5687,"vw":160.275},{"c":160.64,"h":160.64,"l":160.28,"n":217,"o":160.28,"t":"2026-10-14T16:45:00Z","v":4146,"vw":160.443565},{"c":160.71,"h":160.71,"l":160.4,"n":207,"o":160.58,"t":"2026-10-14T17:00:00Z","v":5816,"vw":160.540642},{"c":161.14,"h":161.455,"l":160.24,"n":452,"o":160.685,"t":"2026-10-14T17:15:00Z","v":17714,"vw":160.763027},{"c":161.215,"h":161.31,"l":160.92,"n":427,"o":161.16,"t":"2026-10-14T17:30:00Z","v":17558,"vw":161.122563},{"c":161.125,"h":161.41,"l":161.01,"n":360,"o":161.22,"t":"2026-10-14T17:45:00Z","v":11779,"vw":161.170824},{"c":161.7,"h":161.7,"l":160.96,"n":643,"o":161,"t":"2026-10-14T18:00:00Z","v":13878,"vw":161.107128},{"c":162.535,"h":162.535,"l":161.67,"n":535,"o":161.67,"t":"2026-10-14T18:15:00Z","v":15102,"vw":162.280725},{"c":162.7,"h":162.74,"l":162.44,"n":498,"o":162.56,"t":"2026-10-14T18:30:00Z","v":10517,"vw":162.609771},{"c":163.055,"h":163.055,"l":162.57,"n":482,"o":162.755,"t":"2026-10-14T18:45:00Z","v":9179,"vw":162.800171},{"c":163.07,"h":163.21,"l":162.93,"n":693,"o":163.18,"t":"2026-10-14T19:00:00Z","v":12556,"vw":163.077053},{"c":162.56,"h":163.485,"l":162.56,"n":671,"o":163.02,"t":"2026-10-14T19:15:00Z","v":13988,"vw":163.20708},{"c":163.34,"h":163.37,"l":162.51,"n":637,"o":162.52,"t":"2026-10-14T19:30:00Z","v":16733,"vw":162.957285},{"c":163.36,"h":163.49,"l":162.92,"n":2178,"o":163.22,"t":"2026-10-14T19:45:00Z","v":61107,"vw":163.25089},{"c":163.34,"h":163.34,"l":163.34,"n":29,"o":163.34,"t":"2026-10-14T20:00:00Z","v":73167,"vw":163.34},{"c":164.34,"h":164.34,"l":164.34,"n":2,"o":164.34,"t":"2026-10-15T12:30:00Z","v":115,"vw":164.34},{"c":165.15,"h":165.15,"l":165.15,"n":1,"o":165.15,"t":"2026-10-15T13:15:00Z","v":100,"vw":165.15},{"c":166.33,"h":167.61,"l":165.61,"n":155,"o":165.89,"t":"2026-10-15T13:30:00Z","v":7984,"vw":166.248231},{"c":168.94,"h":169.61,"l":166.085,"n":206,"o":167.23,"t":"2026-10-15T13:45:00Z","v":14154,"vw":168.40632},{"c":169.91,"h":170.39,"l":168.67,"n":724,"o":169.62,"t":"2026-10-15T14:00:00Z","v":37516,"vw":169.6212},{"c":170.055,"h":170.7025,"l":169.3892,"n":404,"o":169.915,"t":"2026-10-15T14:15:00Z","v":27034,"vw":170.09054},{"c":170.66,"h":171.87,"l":170.29,"n":904,"o":170.29,"t":"2026-10-15T14:30:00Z","v":42674,"vw":171.1129},{"c":171.95,"h":172.03,"l":170.425,"n":778,"o":170.65,"t":"2026-10-15T14:45:00Z","v":56559,"vw":171.290261},{"c":172.305,"h":172.76,"l":171.51,"n":611,"o":172.36,"t":"2026-10-15T15:00:00Z","v":18169,"vw":172.112762},{"c":171.715,"h":172.295,"l":171.70884,"n":172,"o":172.295,"t":"2026-10-15T15:15:00Z","v":5042,"vw":171.965232},{"c":170.435,"h":171.7,"l":170.13,"n":360,"o":171.7,"t":"2026-10-15T15:30:00Z","v":9196,"vw":170.902833},{"c":168.6601,"h":170.58,"l":168.6601,"n":389,"o":170.495,"t":"2026-10-15T15:45:00Z","v":39663,"vw":169.928085},{"c":169.11,"h":169.99,"l":169.07,"n":281,"o":169.75,"t":"2026-10-15T16:00:00Z","v":17752,"vw":169.436446},{"c":169.145,"h":169.45,"l":169.055,"n":110,"o":169.22,"t":"2026-10-15T16:15:00Z","v":3679,"vw":169.231985},{"c":169.565,"h":170.03,"l":169.53,"n":270,"o":169.605,"t":"2026-10-15T16:30:00Z","v":8672,"vw":169.727634},{"c":169.88,"h":169.88,"l":169.66,"n":126,"o":169.75,"t":"2026-10-15T16:45:00Z","v":2762,"vw":169.771667},{"c":170.14,"h":171.27,"l":169.88,"n":326,"o":169.93,"t":"2026-10-15T17:00:00Z","v":92134,"vw":171.209517},{"c":170.48,"h":170.48,"l":170.22,"n":228,"o":170.26,"t":"2026-10-15T17:15:00Z","v":4920,"vw":170.313705},{"c":170.5924,"h":170.92,"l":170.47,"n":110,"o":170.48,"t":"2026-10-15T17:30:00Z","v":2296,"vw":170.635461},{"c":170.32,"h":170.715,"l":170.135,"n":373,"o":170.6,"t":"2026-10-15T17:45:00Z","v":12254,"vw":170.397223},{"c":170.775,"h":171.1,"l":170.31,"n":381,"o":170.31,"t":"2026-10-15T18:00:00Z","v":12292,"vw":170.687465},{"c":170.77,"h":170.96,"l":170.62,"n":184,"o":170.76,"t":"2026-10-15T18:15:00Z","v":4442,"vw":170.790666},{"c":170.94,"h":171.1275,"l":170.48,"n":487,"o":170.89,"t":"2026-10-15T18:30:00Z","v":17040,"vw":170.757858},{"c":171.18,"h":171.19,"l":170.97,"n":346,"o":170.99,"t":"2026-10-15T18:45:00Z","v":10948,"vw":171.076381},{"c":171.125,"h":171.52,"l":171.08,"n":340,"o":171.14,"t":"2026-10-15T19:00:00Z","v":8172,"vw":171.250102},{"c":170.12,"h":171.125,"l":170.12,"n":548,"o":171.125,"t":"2026-10-15T19:15:00Z","v":19956,"vw":170.692607},{"c":170.085,"h":170.49,"l":169.91,"n":619,"o":170.47,"t":"2026-10-15T19:30:00Z","v":18828,"vw":170.210918},{"c":170.6,"h":170.83,"l":169.45,"n":2394,"o":170.09,"t":"2026-10-15T19:45:00Z","v":83383,"vw":170.191514},{"c":170.58,"h":170.58,"l":170.58,"n":41,"o":170.58,"t":"2026-10-15T20:00:00Z","v":76225,"vw":170.58},{"c":171.01,"h":171.01,"l":170.58,"n":28,"o":170.58,"t":"2026-10-16T09:00:00Z","v":986,"vw":170.684242},{"c":171,"h":171,"l":171,"n":7,"o":171,"t":"2026-10-16T09:15:00Z","v":197,"vw":171},{"c":172.01,"h":172.01,"l":172.01,"n":11,"o":172.01,"t":"2026-10-16T09:45:00Z","v":342,"vw":172.01},{"c":171.09,"h":171.09,"l":171.09,"n":16,"o":171.09,"t":"2026-10-16T10:15:00Z","v":170,"vw":171.09},{"c":171,"h":171,"l":171,"n":11,"o":171,"t":"2026-10-16T11:00:00Z","v":268,"vw":171},{"c":171.51,"h":171.51,"l":171.51,"n":6,"o":171.51,"t":"2026-10-16T11:30:00Z","v":551,"vw":171.51},{"c":171.65,"h":172.21,"l":171.65,"n":25,"o":171.81,"t":"2026-10-16T11:45:00Z","v":732,"vw":171.916667},{"c":173.26,"h":173.95,"l":171.07,"n":291,"o":172.52,"t":"2026-10-16T13:30:00Z","v":26358,"vw":172.514968},{"c":173.95,"h":173.95,"l":173.26,"n":77,"o":173.26,"t":"2026-10-16T13:45:00Z","v":6067,"vw":173.740167},{"c":172.505,"h":174,"l":172.505,"n":130,"o":173.72,"t":"2026-10-16T14:00:00Z","v":3956,"vw":173.132045},{"c":173.39,"h":173.525,"l":172.19,"n":243,"o":172.455,"t":"2026-10-16T14:15:00Z","v":7790,"vw":172.960707},{"c":172.07,"h":173.54,"l":171.97,"n":201,"o":173.51,"t":"2026-10-16T14:30:00Z","v":7403,"vw":173.186017},{"c":172.7,"h":172.7,"l":171.85,"n":103,"o":171.85,"t":"2026-10-16T14:45:00Z","v":2041,"vw":172.047793},{"c":172.8,"h":173.02,"l":172.72,"n":132,"o":172.92,"t":"2026-10-16T15:00:00Z","v":2653,"vw":172.8855},{"c":171.985,"h":172.57,"l":171.975,"n":259,"o":172.565,"t":"2026-10-16T15:15:00Z","v":7016,"vw":172.382642},{"c":171.43,"h":172.3199,"l":171.405,"n":216,"o":172.3199,"t":"2026-10-16T15:30:00Z","v":4201,"vw":171.829211},{"c":171.275,"h":171.785,"l":171.275,"n":239,"o":171.415,"t":"2026-10-16T15:45:00Z","v":9055,"vw":171.451069},{"c":171.095,"h":171.72,"l":170.95,"n":522,"o":171.08,"t":"2026-10-16T16:00:00Z","v":18799,"vw":171.333953},{"c":170.85,"h":171.385,"l":170.685,"n":461,"o":171.29,"t":"2026-10-16T16:15:00Z","v":13706,"vw":171.059923},{"c":170.13,"h":170.84,"l":170.12,"n":233,"o":170.83,"t":"2026-10-16T16:30:00Z","v":7762,"vw":170.415151},{"c":170.33,"h":170.35,"l":169.79,"n":326,"o":170.28,"t":"2026-10-16T16:45:00Z","v":9793,"vw":170.086922},{"c":169.82,"h":170.04,"l":169.46,"n":422,"o":170.04,"t":"2026-10-16T17:00:00Z","v":21380,"vw":169.928596},{"c":169.675,"h":169.79,"l":169.39,"n":223,"o":169.51,"t":"2026-10-16T17:15:00Z","v":5298,"vw":169.673147},{"c":170.15,"h":170.43,"l":169.67,"n":391,"o":169.675,"t":"2026-10-16T17:30:00Z","v":12753,"vw":169.876709},{"c":169.66,"h":170.1,"l":169.44,"n":341,"o":169.99,"t":"2026-10-16T17:45:00Z","v":14131,"vw":169.827769},{"c":169.9,"h":170.12,"l":169.57,"n":222,"o":169.67,"t":"2026-10-16T18:00:00Z","v":6399,"vw":169.848667},{"c":169.44,"h":169.89,"l":169.32,"n":288,"o":169.89,"t":"2026-10-16T18:15:00Z","v":7354,"vw":169.581304},{"c":169.55,"h":169.59,"l":169.3,"n":107,"o":169.53,"t":"2026-10-16T18:30:00Z","v":2235,"vw":169.428557},{"c":169.52,"h":169.75,"l":169.36,"n":327,"o":169.59,"t":"2026-10-16T18:45:00Z","v":6775,"vw":169.513512},{"c":169.24,"h":169.605,"l":169.06,"n":384,"o":169.605,"t":"2026-10-16T19:00:00Z","v":8271,"vw":169.247285},{"c":169.38,"h":169.47,"l":169.16,"n":480,"o":169.23,"t":"2026-10-16T19:15:00Z","v":9718,"vw":169.347979},{"c":169.425,"h":170.3,"l":169.06,"n":890,"o":169.415,"t":"2026-10-16T19:30:00Z","v":32707,"vw":169.418463},{"c":170,"h":170.45,"l":169.66,"n":2316,"o":169.66,"t":"2026-10-16T19:45:00Z","v":68577,"vw":170.12485},{"c":170.01,"h":170.01,"l":170.01,"n":42,"o":170.01,"t":"2026-10-16T20:00:00Z","v":76717,"vw":170.01},{"c":170.02,"h":171.505,"l":169.05,"n":63,"o":170.36,"t":"2026-10-19T13:30:00Z","v":3230,"vw":170.458854},{"c":168.85,"h":169.325,"l":168.85,"n":56,"o":168.92,"t":"2026-10-19T13:45:00Z","v":2048,"vw":169.150714},{"c":169.7,"h":169.7,"l":169.35,"n":58,"o":169.385,"t":"2026-10-19T14:00:00Z","v":2365,"vw":169.390192},{"c":170.08,"h":170.58,"l":170.08,"n":88,"o":170.52,"t":"2026-10-19T14:15:00Z","v":1048,"vw":170.382939},{"c":169.56,"h":169.83,"l":169.3075,"n":249,"o":169.83,"t":"2026-10-19T14:30:00Z","v":5650,"vw":169.642285},{"c":169.98,"h":169.98,"l":169.61,"n":166,"o":169.885,"t":"2026-10-19T14:45:00Z","v":4935,"vw":169.795634},{"c":170.89,"h":170.89,"l":170.05,"n":232,"o":170.17,"t":"2026-10-19T15:00:00Z","v":6351,"vw":170.457253},{"c":171.14,"h":171.66,"l":171.02,"n":234,"o":171.24,"t":"2026-10-19T15:15:00Z","v":5955,"vw":171.268526},{"c":170.39,"h":171.11,"l":170.11,"n":380,"o":171.11,"t":"2026-10-19T15:30:00Z","v":9469,"vw":170.588681},{"c":169.65,"h":170.39,"l":169.48,"n":188,"o":170.39,"t":"2026-10-19T15:45:00Z","v":5541,"vw":169.725292},{"c":169.155,"h":169.445,"l":169.155,"n":218,"o":169.35,"t":"2026-10-19T16:00:00Z","v":6723,"vw":169.282319},{"c":169.265,"h":169.5,"l":169.265,"n":187,"o":169.465,"t":"2026-10-19T16:15:00Z","v":4236,"vw":169.338157},{"c":169.145,"h":169.33,"l":169.06,"n":150,"o":169.25,"t":"2026-10-19T16:30:00Z","v":4356,"vw":169.179521},{"c":169.19,"h":169.36,"l":169.14,"n":160,"o":169.14,"t":"2026-10-19T16:45:00Z","v":5451,"vw":169.20116},{"c":169.095,"h":169.325,"l":169.095,"n":129,"o":169.325,"t":"2026-10-19T17:00:00Z","v":3435,"vw":169.160874},{"c":169.3,"h":169.47,"l":168.95,"n":196,"o":168.95,"t":"2026-10-19T17:15:00Z","v":4820,"vw":169.18126},{"c":170.035,"h":170.035,"l":169.3,"n":237,"o":169.47,"t":"2026-10-19T17:30:00Z","v":6226,"vw":169.606105},{"c":169.93,"h":169.9725,"l":169.66,"n":145,"o":169.9625,"t":"2026-10-19T17:45:00Z","v":3870,"vw":169.803753},{"c":170.03,"h":170.05,"l":169.8,"n":255,"o":169.93,"t":"2026-10-19T18:00:00Z","v":6939,"vw":169.958351},{"c":170.235,"h":170.33,"l":170.025,"n":220,"o":170.025,"t":"2026-10-19T18:15:00Z","v":4428,"vw":170.219281},{"c":170.23,"h":170.36,"l":170.23,"n":181,"o":170.31,"t":"2026-10-19T18:30:00Z","v":4400,"vw":170.300313},{"c":169.86,"h":170.38,"l":169.78,"n":278,"o":170.19,"t":"2026-10-19T18:45:00Z","v":5994,"vw":170.094899},{"c":169.74,"h":169.92,"l":169.6901,"n":400,"o":169.87,"t":"2026-10-19T19:00:00Z","v":8376,"vw":169.819879},{"c":169.705,"h":169.94,"l":169.59,"n":414,"o":169.855,"t":"2026-10-19T19:15:00Z","v":11586,"vw":169.747365},{"c":169.8125,"h":169.8125,"l":169.33,"n":558,"o":169.705,"t":"2026-10-19T19:30:00Z","v":12061,"vw":169.574085},{"c":169.63,"h":169.985,"l":169.52,"n":1739,"o":169.805,"t":"2026-10-19T19:45:00Z","v":40162,"vw":169.71113},{"c":169.63,"h":169.63,"l":169.63,"n":45,"o":169.63,"t":"2026-10-19T20:00:00Z","v":60192,"vw":169.63},{"c":170.14,"h":171.02,"l":168.69,"n":116,"o":169.84,"t":"2026-10-20T13:30:00Z","v":6256,"vw":170.044911},{"c":170.92,"h":171.175,"l":170.38,"n":83,"o":170.38,"t":"2026-10-20T13:45:00Z","v":2216,"vw":170.889091},{"c":170.025,"h":171.51,"l":170.025,"n":337,"o":171.335,"t":"2026-10-20T14:00:00Z","v":3804,"vw":170.878646},{"c":172.15,"h":172.15,"l":169.56,"n":350,"o":169.965,"t":"2026-10-20T14:15:00Z","v":10826,"vw":170.491734},{"c":172.46,"h":172.83,"l":171.72,"n":386,"o":172.605,"t":"2026-10-20T14:30:00Z","v":6903,"vw":172.296603},{"c":173.8725,"h":173.99,"l":172.3,"n":216,"o":172.3,"t":"2026-10-20T14:45:00Z","v":4761,"vw":173.222796},{"c":172.63,"h":174.135,"l":172.63,"n":446,"o":173.885,"t":"2026-10-20T15:00:00Z","v":12235,"vw":173.34582},{"c":172.79,"h":173.345,"l":172.66,"n":376,"o":173.14,"t":"2026-10-20T15:15:00Z","v":7381,"vw":173.01943},{"c":172.71,"h":172.77,"l":172.085,"n":284,"o":172.63,"t":"2026-10-20T15:30:00Z","v":10370,"vw":172.512159},{"c":171.95,"h":172.5,"l":171.95,"n":251,"o":172.25,"t":"2026-10-20T15:45:00Z","v":8497,"vw":172.218845},{"c":171.56,"h":172.22,"l":171.42,"n":223,"o":172.12,"t":"2026-10-20T16:00:00Z","v":7478,"vw":171.976453},{"c":171.39,"h":171.62,"l":171.02,"n":366,"o":171.48,"t":"2026-10-20T16:15:00Z","v":10797,"vw":171.35009},{"c":171.4,"h":171.53,"l":171.32,"n":86,"o":171.32,"t":"2026-10-20T16:30:00Z","v":2529,"vw":171.407188},{"c":171.3,"h":171.67,"l":171.01,"n":213,"o":171.29,"t":"2026-10-20T16:45:00Z","v":5573,"vw":171.350735},{"c":170.87,"h":171.3,"l":170.625,"n":186,"o":171.3,"t":"2026-10-20T17:00:00Z","v":6648,"vw":170.944388},{"c":170.99,"h":171.12,"l":170.7325,"n":254,"o":170.7325,"t":"2026-10-20T17:15:00Z","v":7309,"vw":170.993269},{"c":171.72,"h":171.745,"l":171.06,"n":322,"o":171.06,"t":"2026-10-20T17:30:00Z","v":11719,"vw":171.246365},{"c":171.4701,"h":172.11,"l":171.4701,"n":213,"o":171.74,"t":"2026-10-20T17:45:00Z","v":6606,"vw":171.800776},{"c":172.01,"h":172.1299,"l":171.6469,"n":210,"o":171.8,"t":"2026-10-20T18:00:00Z","v":5931,"vw":171.866383},{"c":172.28,"h":172.28,"l":171.8,"n":387,"o":171.8,"t":"2026-10-20T18:15:00Z","v":10528,"vw":172.047488},{"c":172.08,"h":172.395,"l":172.08,"n":239,"o":172.28,"t":"2026-10-20T18:30:00Z","v":6616,"vw":172.302944},{"c":172.295,"h":172.39,"l":172.14,"n":252,"o":172.14,"t":"2026-10-20T18:45:00Z","v":6809,"vw":172.236092},{"c":172.71,"h":172.71,"l":172.255,"n":366,"o":172.255,"t":"2026-10-20T19:00:00Z","v":9807,"vw":172.457481},{"c":172.7473,"h":173.14,"l":172.595,"n":634,"o":172.595,"t":"2026-10-20T19:15:00Z","v":20091,"vw":172.858654},{"c":172.72,"h":172.95,"l":172.53,"n":651,"o":172.94,"t":"2026-10-20T19:30:00Z","v":16695,"vw":172.753985},{"c":172.737,"h":172.87,"l":172.12,"n":2002,"o":172.721,"t":"2026-10-20T19:45:00Z","v":56245,"vw":172.592943},{"c":172.71,"h":172.71,"l":172.71,"n":54,"o":172.71,"t":"2026-10-20T20:00:00Z","v":62264,"vw":172.71},{"c":173.51,"h":173.51,"l":172.7,"n":47,"o":172.72,"t":"2026-10-21T12:15:00Z","v":1438,"vw":172.807448},{"c":172.24,"h":174.065,"l":171.71,"n":108,"o":173.22,"t":"2026-10-21T13:30:00Z","v":4645,"vw":172.740768},{"c":173.035,"h":173.035,"l":172.715,"n":90,"o":172.76,"t":"2026-10-21T13:45:00Z","v":3110,"vw":172.913891},{"c":172.03,"h":172.55,"l":171.0702,"n":140,"o":172.32,"t":"2026-10-21T14:00:00Z","v":12241,"vw":171.70261},{"c":171.765,"h":172.599,"l":171.2401,"n":174,"o":171.2401,"t":"2026-10-21T14:15:00Z","v":8925,"vw":171.877189},{"c":172.05,"h":172.28,"l":171.735,"n":85,"o":171.76,"t":"2026-10-21T14:30:00Z","v":2095,"vw":172.075688},{"c":172.005,"h":172.52,"l":171.81,"n":428,"o":172.3,"t":"2026-10-21T14:45:00Z","v":18406,"vw":172.055467},{"c":171.215,"h":171.54,"l":171.04,"n":109,"o":171.54,"t":"2026-10-21T15:00:00Z","v":2699,"vw":171.24554},{"c":171.92,"h":171.92,"l":171,"n":178,"o":171,"t":"2026-10-21T15:15:00Z","v":4761,"vw":171.752291},{"c":172.18,"h":172.18,"l":172.04,"n":32,"o":172.04,"t":"2026-10-21T15:30:00Z","v":846,"vw":172.156667},{"c":172.0701,"h":172.175,"l":171.66,"n":97,"o":172.15,"t":"2026-10-21T15:45:00Z","v":3617,"vw":171.948623},{"c":171.87,"h":172.26,"l":171.87,"n":149,"o":172.035,"t":"2026-10-21T16:00:00Z","v":3005,"vw":171.980124},{"c":172.49,"h":172.49,"l":171.7825,"n":88,"o":171.7825,"t":"2026-10-21T16:15:00Z","v":1977,"vw":172.12566},{"c":173.015,"h":173.66,"l":172.48,"n":321,"o":172.555,"t":"2026-10-21T16:30:00Z","v":9791,"vw":173.002639},{"c":172.57,"h":172.915,"l":172.5,"n":54,"o":172.7,"t":"2026-10-21T16:45:00Z","v":2853,"vw":172.723786},{"c":172.956,"h":172.956,"l":172.4,"n":155,"o":172.4,"t":"2026-10-21T17:00:00Z","v":3563,"vw":172.666587},{"c":172.75,"h":172.855,"l":172.68,"n":120,"o":172.68,"t":"2026-10-21T17:15:00Z","v":1638,"vw":172.761921},{"c":173.16,"h":173.16,"l":172.62,"n":333,"o":172.86,"t":"2026-10-21T17:30:00Z","v":5623,"vw":172.815186},{"c":173.1,"h":173.405,"l":173.03,"n":228,"o":173.05,"t":"2026-10-21T17:45:00Z","v":7101,"vw":173.235921},{"c":173.13,"h":173.2,"l":173.1,"n":135,"o":173.1,"t":"2026-10-21T18:00:00Z","v":2766,"vw":173.132213},{"c":172.82,"h":173.02,"l":172.82,"n":116,"o":173.02,"t":"2026-10-21T18:15:00Z","v":2775,"vw":172.89375},{"c":173.03,"h":173.18,"l":172.775,"n":344,"o":172.88,"t":"2026-10-21T18:30:00Z","v":6215,"vw":172.992103},{"c":172.105,"h":173.03,"l":172.105,"n":336,"o":173.03,"t":"2026-10-21T18:45:00Z","v":8557,"vw":172.606936},{"c":171.76,"h":172.08,"l":171.32,"n":348,"o":171.98,"t":"2026-10-21T19:00:00Z","v":6472,"vw":171.68609},{"c":172.54,"h":172.54,"l":171.7,"n":319,"o":171.7,"t":"2026-10-21T19:15:00Z","v":5815,"vw":172.286357},{"c":172.995,"h":173.1,"l":172.7101,"n":433,"o":172.94,"t":"2026-10-21T19:30:00Z","v":9317,"vw":172.930803},{"c":173.39,"h":173.59,"l":172.92,"n":2098,"o":173.01,"t":"2026-10-21T19:45:00Z","v":61321,"vw":173.249805},{"c":173.39,"h":173.39,"l":173.39,"n":30,"o":173.39,"t":"2026-10-21T20:00:00Z","v":136756,"vw":173.39},{"c":173.355,"h":174.49,"l":170.36,"n":116,"o":173.04,"t":"2026-10-22T13:30:00Z","v":5824,"vw":172.874636},{"c":175,"h":175.49,"l":173.28,"n":116,"o":173.28,"t":"2026-10-22T13:45:00Z","v":1592,"vw":174.192058},{"c":176.095,"h":176.11,"l":175.185,"n":274,"o":175.195,"t":"2026-10-22T14:00:00Z","v":5499,"vw":175.669775},{"c":175.2,"h":176.545,"l":175.2,"n":327,"o":176.08,"t":"2026-10-22T14:15:00Z","v":7783,"vw":175.924919},{"c":175.52,"h":175.755,"l":174.77,"n":183,"o":175.37,"t":"2026-10-22T14:30:00Z","v":4057,"vw":175.302017},{"c":176.97,"h":177.335,"l":175.58,"n":233,"o":175.61,"t":"2026-10-22T14:45:00Z","v":5041,"vw":176.220884},{"c":176.445,"h":177.39,"l":176.28,"n":226,"o":176.98,"t":"2026-10-22T15:00:00Z","v":9603,"vw":176.920095},{"c":177.65,"h":178,"l":176.79,"n":275,"o":176.79,"t":"2026-10-22T15:15:00Z","v":10836,"vw":177.657863},{"c":177.85,"h":178,"l":177.3416,"n":461,"o":177.78,"t":"2026-10-22T15:30:00Z","v":11644,"vw":177.694699},{"c":178.48,"h":178.48,"l":177.43,"n":322,"o":178.03,"t":"2026-10-22T15:45:00Z","v":9507,"vw":177.702403},{"c":178,"h":178.355,"l":177.75,"n":399,"o":178.31,"t":"2026-10-22T16:00:00Z","v":11621,"vw":178.12849},{"c":178.205,"h":178.41,"l":178.06,"n":532,"o":178.08,"t":"2026-10-22T16:15:00Z","v":17313,"vw":178.255786},{"c":177.78,"h":178.28,"l":177.78,"n":368,"o":178.205,"t":"2026-10-22T16:30:00Z","v":7857,"vw":178.041283},{"c":178.065,"h":178.07,"l":177.68,"n":279,"o":177.69,"t":"2026-10-22T16:45:00Z","v":8309,"vw":177.936039},{"c":177.82,"h":178.38,"l":177.51,"n":423,"o":178.28,"t":"2026-10-22T17:00:00Z","v":13833,"vw":177.977642},{"c":177.72,"h":178.12,"l":177.52,"n":395,"o":177.79,"t":"2026-10-22T17:15:00Z","v":11103,"vw":177.809781},{"c":177.54,"h":177.98,"l":177.48,"n":357,"o":177.67,"t":"2026-10-22T17:30:00Z","v":9498,"vw":177.682953},{"c":177.88,"h":177.88,"l":177.22,"n":298,"o":177.57,"t":"2026-10-22T17:45:00Z","v":11059,"vw":177.382074},{"c":178.34,"h":178.34,"l":177.39,"n":387,"o":177.615,"t":"2026-10-22T18:00:00Z","v":6421,"vw":177.776306},{"c":177.52,"h":178.22,"l":177.4,"n":346,"o":178.21,"t":"2026-10-22T18:15:00Z","v":9007,"vw":178.041393},{"c":177.535,"h":177.57,"l":177.1601,"n":194,"o":177.365,"t":"2026-10-22T18:30:00Z","v":2936,"vw":177.391339},{"c":177.87,"h":177.895,"l":177.53,"n":305,"o":177.55,"t":"2026-10-22T18:45:00Z","v":4689,"vw":177.672675},{"c":178.265,"h":178.75,"l":177.79,"n":596,"o":177.865,"t":"2026-10-22T19:00:00Z","v":15253,"vw":178.11325},{"c":177.655,"h":178.255,"l":177.655,"n":764,"o":178.255,"t":"2026-10-22T19:15:00Z","v":18514,"vw":177.906324},{"c":177.8025,"h":178.07,"l":177.73,"n":822,"o":177.745,"t":"2026-10-22T19:30:00Z","v":15020,"vw":177.91219},{"c":178.79,"h":178.8,"l":176.915,"n":2432,"o":177.73,"t":"2026-10-22T19:45:00Z","v":64436,"vw":178.129918},{"c":178.74,"h":178.777,"l":178.74,"n":42,"o":178.777,"t":"2026-10-22T20:00:00Z","v":90721,"vw":178.740061}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1042316704304842,"strike":215.64959267623297,"iv":0.49131364955551815,"gamma":0.007271768292802819,"theta":-0.07822518372814925,"vega":0.0871855783408897,"rho":0.012588569202963544,"breakevenPct":21.267664958410794},{"delta":0.15,"premium":1.535053501971358,"strike":205.5351691094549,"iv":0.432635666829874,"gamma":0.011238154976418443,"theta":-0.08913096448094412,"vega":0.114758851107048,"rho":0.019031278615276474,"breakevenPct":15.849962297989396},{"delta":0.2,"premium":2.1088235294117648,"strike":197.89641943734014,"iv":0.39564603580562663,"gamma":0.01409386189258312,"theta":-0.10085869565217392,"vega":0.13727877237851663,"rho":0.02542311845368951,"breakevenPct":11.89730500545592},{"delta":0.25,"premium":2.829432907348243,"strike":194.62460063897763,"iv":0.40485271565495207,"gamma":0.015840255591054314,"theta":-0.11802044728434505,"vega":0.15708146964856232,"rho":0.03168990030926438,"breakevenPct":10.469975129420316},{"delta":0.3,"premium":3.408506389776358,"strike":190.63099041533548,"iv":0.38200926517571887,"gamma":0.018396166134185304,"theta":-0.12249329073482429,"vega":0.1717779552715655,"rho":0.03799150461676782,"breakevenPct":8.559637912673052},{"delta":0.35,"premium":4.130799112097669,"strike":187.66370699223086,"iv":0.3728863485016648,"gamma":0.019968146503884572,"theta":-0.12740532741398447,"vega":0.18199667036625972,"rho":0.04424124483023371,"breakevenPct":7.303628792843523},{"delta":0.4,"premium":4.896831955922865,"strike":184.90817263544537,"iv":0.36706648301193756,"gamma":0.021287144168962352,"theta":-0.13247548209366392,"vega":0.19111937557392103,"rho":0.050473083938169024,"breakevenPct":6.190558683768721},{"delta":0.45,"premium":6.06763085399449,"strike":182.61248852157942,"iv":0.3787285583103765,"gamma":0.020965748393021122,"theta":-0.1393625344352617,"vega":0.19410376492194675,"rho":0.056508869725473074,"breakevenPct":5.561217061415414},{"delta":0.5,"premium":7.238429752066114,"strike":180.3168044077135,"iv":0.39039063360881543,"gamma":0.020644352617079892,"theta":-0.1462495867768595,"vega":0.19708815426997245,"rho":0.06254465551277713,"breakevenPct":4.9318754390621065},{"delta":0.55,"premium":8.526380670611442,"strike":177.87475345167653,"iv":0.39387021696252467,"gamma":0.020174950690335303,"theta":-0.1463499013806706,"vega":0.19439714003944775,"rho":0.06849708689756444,"breakevenPct":4.286188946116127},{"delta":0.6,"premium":9.833086785009863,"strike":175.4092702169625,"iv":0.39603984220907296,"gamma":0.019681854043392503,"theta":-0.145363708086785,"vega":0.1907975345167653,"rho":0.07443617384204164,"breakevenPct":3.6378857569499763},{"delta":0.65,"premium":11.322634791454732,"strike":172.8789420142421,"iv":0.3945758901322482,"gamma":0.018793997965412004,"theta":-0.1393883011190234,"vega":0.18180061037639877,"rho":0.08026993874277553,"breakevenPct":3.0555985261815195},{"delta":0.7,"premium":12.848575788402847,"strike":170.3357070193286,"iv":0.39238870803662257,"gamma":0.017827568667344865,"theta":-0.13241983723296033,"vega":0.1717293997965412,"rho":0.08608274026310009,"breakevenPct":2.4864511624322687},{"delta":0.75,"premium":14.873103850641773,"strike":167.4679113185531,"iv":0.39326476079346556,"gamma":0.016180746791131857,"theta":-0.12228319719953326,"vega":0.15591645274212368,"rho":0.09156545639933714,"breakevenPct":2.0146666494320606},{"delta":0.8,"premium":17.04617414248021,"strike":164.4920844327177,"iv":0.3935568601583113,"gamma":0.014344459102902373,"theta":-0.11066899736147756,"vega":0.13814300791556727,"rho":0.0969511787527559,"breakevenPct":1.5655469258128487},{"delta":0.85,"premium":19.61873350923483,"strike":161.19393139841688,"iv":0.38808192612137205,"gamma":0.01203575197889182,"theta":-0.09358456464379948,"vega":0.1143963060686016,"rho":0.1020798244144399,"breakevenPct":1.1595976880674252},{"delta":0.9,"premium":24.37135416666667,"strike":155.84635416666666,"iv":0.4111880208333334,"gamma":0.008624739583333329,"theta":-0.07809583333333332,"vega":0.08661015624999996,"rho":0.10561654295390281,"breakevenPct":0.8267362276677467}],"put":[{"delta":0.1,"premium":1.6037440665358338,"strike":145.37440665358338,"iv":0.630735658522063,"gamma":0.005588703564156101,"theta":-0.09465322590108027,"vega":0.08749692005074935,"rho":-0.015686321603201214,"breakevenPct":19.564360195229078},{"delta":0.15,"premium":2.06865671641791,"strike":156.455223880597,"iv":0.5069544776119402,"gamma":0.009327611940298507,"theta":-0.10092686567164179,"vega":0.11522910447761193,"rho":-0.02346621823276862,"breakevenPct":13.625060331107145},{"delta":0.2,"premium":2.6892746913580248,"strike":162.39197530864197,"iv":0.4553685185185185,"gamma":0.012343827160493828,"theta":-0.10769814814814815,"vega":0.13766882716049383,"rho":-0.0311380232135716,"breakevenPct":10.650833267716273},{"delta":0.25,"premium":3.5251358695652173,"strike":166.10054347826087,"iv":0.44722798913043477,"gamma":0.01429429347826087,"theta":-0.11975516304347826,"vega":0.15660842391304347,"rho":-0.03888871583354499,"breakevenPct":9.043634548117018},{"delta":0.3,"premium":4.374320652173912,"strike":169.49728260869566,"iv":0.4346600543478261,"gamma":0.016128532608695654,"theta":-0.12702418478260868,"vega":0.1717578804347826,"rho":-0.04662910476709907,"breakevenPct":7.618349582342101},{"delta":0.35,"premium":5.3060779816513755,"strike":172.44266055045873,"iv":0.42439724770642206,"gamma":0.01752362385321101,"theta":-0.13059151376146788,"vega":0.18210963302752292,"rho":-0.05439053084488372,"breakevenPct":6.491785515940849},{"delta":0.4,"premium":6.312857142857144,"strike":175.28571428571428,"iv":0.4168,"gamma":0.018682857142857143,"theta":-0.13379428571428573,"vega":0.19098857142857142,"rho":-0.06219095522997852,"breakevenPct":5.464441567160608},{"delta":0.45,"premium":7.820793650793652,"strike":177.93121693121694,"iv":0.42791111111111113,"gamma":0.018524126984126983,"theta":-0.13929693121693124,"vega":0.19458645502645502,"rho":-0.07028329460757508,"breakevenPct":4.828005325935286},{"delta":0.5,"premium":9.333916849015317,"strike":180.59628008752736,"iv":0.43597986870897154,"gamma":0.01838807439824945,"theta":-0.14276520787746172,"vega":0.19693490153172866,"rho":-0.07837948987919396,"breakevenPct":4.183527336627489},{"delta":0.55,"premium":10.865645514223196,"strike":183.33150984682715,"iv":0.4331352297592998,"gamma":0.018333369803063458,"theta":-0.138935886214442,"vega":0.19480142231947484,"rho":-0.0864895168440489,"breakevenPct":3.5102023427302655},{"delta":0.6,"premium":12.488621076233184,"strike":186.09304932735427,"iv":0.4292357623318386,"gamma":0.018103251121076233,"theta":-0.13308038116591928,"vega":0.19039573991031392,"rho":-0.09466151134426222,"breakevenPct":2.8732078711418483},{"delta":0.65,"premium":14.254316143497759,"strike":188.8957399103139,"iv":0.42368643497757846,"gamma":0.017598766816143495,"theta":-0.12405571748878923,"vega":0.1824360986547085,"rho":-0.10293042942542072,"breakevenPct":2.293038062651817},{"delta":0.7,"premium":16.10752808988764,"strike":191.70224719101122,"iv":0.414384606741573,"gamma":0.01682123595505618,"theta":-0.11144404494382024,"vega":0.17082280898876406,"rho":-0.11125324696708744,"breakevenPct":1.7596961502049933},{"delta":0.75,"premium":18.017640449438204,"strike":194.51123595505618,"iv":0.4026430337078652,"gamma":0.0158661797752809,"theta":-0.09650022471910114,"vega":0.15683404494382025,"rho":-0.11961110805238495,"breakevenPct":1.256800097561836},{"delta":0.8,"premium":23.63709677419355,"strike":200.6451612903226,"iv":0.4477483870967742,"gamma":0.012648387096774192,"theta":-0.09249354838709675,"vega":0.13830645161290323,"rho":-0.13070988053432694,"breakevenPct":0.9689691640768642},{"delta":0.85,"premium":30.01858345021037,"strike":207.6577840112202,"iv":0.47544824684431974,"gamma":0.009913464235624125,"theta":-0.07720603085553998,"vega":0.11446353436185136,"rho":-0.14245580515179104,"breakevenPct":0.615866308039722},{"delta":0.9,"premium":44.447297297297304,"strike":222.60135135135135,"iv":0.5712851351351352,"gamma":0.006231756756756756,"theta":-0.0660858108108108,"vega":0.08665337837837837,"rho":-0.16041873790681263,"breakevenPct":0.3278202673973085}]},"raw":{"call":[{"delta":0.1,"premium":1.1042316704304842,"strike":215.64959267623297,"iv":0.49131364955551815,"gamma":0.007271768292802819,"theta":-0.07822518372814925,"vega":0.0871855783408897,"rho":0.012588569202963544,"breakevenPct":21.267664958410794},{"delta":0.15,"premium":1.535053501971358,"strike":205.5351691094549,"iv":0.432635666829874,"gamma":0.011238154976418443,"theta":-0.08913096448094412,"vega":0.114758851107048,"rho":0.019031278615276474,"breakevenPct":15.849962297989396},{"delta":0.2,"premium":2.1088235294117648,"strike":197.89641943734014,"iv":0.39564603580562663,"gamma":0.01409386189258312,"theta":-0.10085869565217392,"vega":0.13727877237851663,"rho":0.02542311845368951,"breakevenPct":11.89730500545592},{"delta":0.25,"premium":2.829432907348243,"strike":194.62460063897763,"iv":0.40485271565495207,"gamma":0.015840255591054314,"theta":-0.11802044728434505,"vega":0.15708146964856232,"rho":0.03168990030926438,"breakevenPct":10.469975129420316},{"delta":0.3,"premium":3.408506389776358,"strike":190.63099041533548,"iv":0.38200926517571887,"gamma":0.018396166134185304,"theta":-0.12249329073482429,"vega":0.1717779552715655,"rho":0.03799150461676782,"breakevenPct":8.559637912673052},{"delta":0.35,"premium":4.130799112097669,"strike":187.66370699223086,"iv":0.3728863485016648,"gamma":0.019968146503884572,"theta":-0.12740532741398447,"vega":0.18199667036625972,"rho":0.04424124483023371,"breakevenPct":7.303628792843523},{"delta":0.4,"premium":4.896831955922865,"strike":184.90817263544537,"iv":0.36706648301193756,"gamma":0.021287144168962352,"theta":-0.13247548209366392,"vega":0.19111937557392103,"rho":0.050473083938169024,"breakevenPct":6.190558683768721},{"delta":0.45,"premium":6.06763085399449,"strike":182.61248852157942,"iv":0.3787285583103765,"gamma":0.020965748393021122,"theta":-0.1393625344352617,"vega":0.19410376492194675,"rho":0.056508869725473074,"breakevenPct":5.561217061415414},{"delta":0.5,"premium":7.238429752066114,"strike":180.3168044077135,"iv":0.39039063360881543,"gamma":0.020644352617079892,"theta":-0.1462495867768595,"vega":0.19708815426997245,"rho":0.06254465551277713,"breakevenPct":4.9318754390621065},{"delta":0.55,"premium":8.526380670611442,"strike":177.87475345167653,"iv":0.39387021696252467,"gamma":0.020174950690335303,"theta":-0.1463499013806706,"vega":0.19439714003944775,"rho":0.06849708689756444,"breakevenPct":4.286188946116127},{"delta":0.6,"premium":9.833086785009863,"strike":175.4092702169625,"iv":0.39603984220907296,"gamma":0.019681854043392503,"theta":-0.145363708086785,"vega":0.1907975345167653,"rho":0.07443617384204164,"breakevenPct":3.6378857569499763},{"delta":0.65,"premium":11.322634791454732,"strike":172.8789420142421,"iv":0.3945758901322482,"gamma":0.018793997965412004,"theta":-0.1393883011190234,"vega":0.18180061037639877,"rho":0.08026993874277553,"breakevenPct":3.0555985261815195},{"delta":0.7,"premium":12.848575788402847,"strike":170.3357070193286,"iv":0.39238870803662257,"gamma":0.017827568667344865,"theta":-0.13241983723296033,"vega":0.1717293997965412,"rho":0.08608274026310009,"breakevenPct":2.4864511624322687},{"delta":0.75,"premium":14.873103850641773,"strike":167.4679113185531,"iv":0.39326476079346556,"gamma":0.016180746791131857,"theta":-0.12228319719953326,"vega":0.15591645274212368,"rho":0.09156545639933714,"breakevenPct":2.0146666494320606},{"delta":0.8,"premium":17.04617414248021,"strike":164.4920844327177,"iv":0.3935568601583113,"gamma":0.014344459102902373,"theta":-0.11066899736147756,"vega":0.13814300791556727,"rho":0.0969511787527559,"breakevenPct":1.5655469258128487},{"delta":0.85,"premium":19.61873350923483,"strike":161.19393139841688,"iv":0.38808192612137205,"gamma":0.01203575197889182,"theta":-0.09358456464379948,"vega":0.1143963060686016,"rho":0.1020798244144399,"breakevenPct":1.1595976880674252},{"delta":0.9,"premium":24.37135416666667,"strike":155.84635416666666,"iv":0.4111880208333334,"gamma":0.008624739583333329,"theta":-0.07809583333333332,"vega":0.08661015624999996,"rho":0.10561654295390281,"breakevenPct":0.8267362276677467}],"put":[{"delta":0.1,"premium":1.6037440665358338,"strike":145.37440665358338,"iv":0.630735658522063,"gamma":0.005588703564156101,"theta":-0.09465322590108027,"vega":0.08749692005074935,"rho":-0.015686321603201214,"breakevenPct":19.564360195229078},{"delta":0.15,"premium":2.06865671641791,"strike":156.455223880597,"iv":0.5069544776119402,"gamma":0.009327611940298507,"theta":-0.10092686567164179,"vega":0.11522910447761193,"rho":-0.02346621823276862,"breakevenPct":13.625060331107145},{"delta":0.2,"premium":2.6892746913580248,"strike":162.39197530864197,"iv":0.4553685185185185,"gamma":0.012343827160493828,"theta":-0.10769814814814815,"vega":0.13766882716049383,"rho":-0.0311380232135716,"breakevenPct":10.650833267716273},{"delta":0.25,"premium":3.5251358695652173,"strike":166.10054347826087,"iv":0.44722798913043477,"gamma":0.01429429347826087,"theta":-0.11975516304347826,"vega":0.15660842391304347,"rho":-0.03888871583354499,"breakevenPct":9.043634548117018},{"delta":0.3,"premium":4.374320652173912,"strike":169.49728260869566,"iv":0.4346600543478261,"gamma":0.016128532608695654,"theta":-0.12702418478260868,"vega":0.1717578804347826,"rho":-0.04662910476709907,"breakevenPct":7.618349582342101},{"delta":0.35,"premium":5.3060779816513755,"strike":172.44266055045873,"iv":0.42439724770642206,"gamma":0.01752362385321101,"theta":-0.13059151376146788,"vega":0.18210963302752292,"rho":-0.05439053084488372,"breakevenPct":6.491785515940849},{"delta":0.4,"premium":6.312857142857144,"strike":175.28571428571428,"iv":0.4168,"gamma":0.018682857142857143,"theta":-0.13379428571428573,"vega":0.19098857142857142,"rho":-0.06219095522997852,"breakevenPct":5.464441567160608},{"delta":0.45,"premium":7.820793650793652,"strike":177.93121693121694,"iv":0.42791111111111113,"gamma":0.018524126984126983,"theta":-0.13929693121693124,"vega":0.19458645502645502,"rho":-0.07028329460757508,"breakevenPct":4.828005325935286},{"delta":0.5,"premium":9.333916849015317,"strike":180.59628008752736,"iv":0.43597986870897154,"gamma":0.01838807439824945,"theta":-0.14276520787746172,"vega":0.19693490153172866,"rho":-0.07837948987919396,"breakevenPct":4.183527336627489},{"delta":0.55,"premium":10.865645514223196,"strike":183.33150984682715,"iv":0.4331352297592998,"gamma":0.018333369803063458,"theta":-0.138935886214442,"vega":0.19480142231947484,"rho":-0.0864895168440489,"breakevenPct":3.5102023427302655},{"delta":0.6,"premium":12.488621076233184,"strike":186.09304932735427,"iv":0.4292357623318386,"gamma":0.018103251121076233,"theta":-0.13308038116591928,"vega":0.19039573991031392,"rho":-0.09466151134426222,"breakevenPct":2.8732078711418483},{"delta":0.65,"premium":14.254316143497759,"strike":188.8957399103139,"iv":0.42368643497757846,"gamma":0.017598766816143495,"theta":-0.12405571748878923,"vega":0.1824360986547085,"rho":-0.10293042942542072,"breakevenPct":2.293038062651817},{"delta":0.7,"premium":16.10752808988764,"strike":191.70224719101122,"iv":0.414384606741573,"gamma":0.01682123595505618,"theta":-0.11144404494382024,"vega":0.17082280898876406,"rho":-0.11125324696708744,"breakevenPct":1.7596961502049933},{"delta":0.75,"premium":18.017640449438204,"strike":194.51123595505618,"iv":0.4026430337078652,"gamma":0.0158661797752809,"theta":-0.09650022471910114,"vega":0.15683404494382025,"rho":-0.11961110805238495,"breakevenPct":1.256800097561836},{"delta":0.8,"premium":23.63709677419355,"strike":200.6451612903226,"iv":0.4477483870967742,"gamma":0.012648387096774192,"theta":-0.09249354838709675,"vega":0.13830645161290323,"rho":-0.13070988053432694,"breakevenPct":0.9689691640768642},{"delta":0.85,"premium":30.01858345021037,"strike":207.6577840112202,"iv":0.47544824684431974,"gamma":0.009913464235624125,"theta":-0.07720603085553998,"vega":0.11446353436185136,"rho":-0.14245580515179104,"breakevenPct":0.615866308039722},{"delta":0.9,"premium":44.447297297297304,"strike":222.60135135135135,"iv":0.5712851351351352,"gamma":0.006231756756756756,"theta":-0.0660858108108108,"vega":0.08665337837837837,"rho":-0.16041873790681263,"breakevenPct":0.3278202673973085}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}